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
2026-09-23 0 12.42 12.41 12.42 12.40 12.58 3,713,571 46,203,389 12.442 12.42 12.41 12.42 12.40 12.58 3,713,571 12.442 -0.80%
2026-09-22 0 12.52 12.51 12.52 12.47 12.68 6,083,485 76,199,167 12.526 12.52 12.51 12.52 12.47 12.68 6,083,485 12.526 0.40%
2026-09-21 0 12.47 12.47 12.48 12.42 12.50 2,762,914 34,445,231 12.467 12.47 12.47 12.48 12.42 12.50 2,762,914 12.467 0.16%
2026-09-18 0 12.45 12.45 12.46 12.45 12.49 7,309,627 91,027,271 12.453 12.45 12.45 12.46 12.45 12.49 7,309,627 12.453 0.00%
2026-09-17 0 12.45 12.44 12.45 12.38 12.52 3,730,985 46,401,853 12.437 12.45 12.44 12.45 12.38 12.52 3,730,985 12.437 0.40%
2026-09-16 0 12.40 12.39 12.40 12.38 12.52 4,125,103 51,254,058 12.425 12.40 12.39 12.40 12.38 12.52 4,125,103 12.425 -0.08%
2026-09-15 0 12.41 12.40 12.41 12.40 12.57 6,068,473 75,581,441 12.455 12.41 12.40 12.41 12.40 12.57 6,068,473 12.455 0.32%
2026-09-14 0 12.37 12.37 12.39 12.30 12.40 5,430,552 67,061,166 12.349 12.37 12.37 12.39 12.30 12.40 5,430,552 12.349 0.41%
2026-09-11 0 12.32 12.31 12.32 12.25 12.41 3,850,356 47,402,023 12.311 12.32 12.31 12.32 12.25 12.41 3,850,356 12.311 -0.16%
2026-09-10 0 12.34 12.34 12.35 12.31 12.44 4,509,884 55,698,235 12.350 12.34 12.34 12.35 12.31 12.44 4,509,884 12.350 -0.40%
2026-09-09 0 12.39 12.39 12.40 12.33 12.43 5,936,315 73,478,820 12.378 12.39 12.39 12.40 12.33 12.43 5,936,315 12.378 -0.08%
2026-09-08 0 12.40 12.38 12.40 12.33 12.44 4,748,833 58,838,614 12.390 12.40 12.38 12.40 12.33 12.44 4,748,833 12.390 0.08%
2026-09-07 0 12.39 12.37 12.39 12.26 12.40 5,005,759 61,801,293 12.346 12.39 12.37 12.39 12.26 12.40 5,005,759 12.346 0.57%
2026-09-04 0 12.32 12.31 12.32 12.18 12.35 6,631,684 81,494,473 12.289 12.32 12.31 12.32 12.18 12.35 6,631,684 12.289 1.40%
2026-09-03 0 12.15 12.14 12.15 12.12 12.23 5,131,989 62,389,637 12.157 12.15 12.14 12.15 12.12 12.23 5,131,989 12.157 -0.65%
2026-09-02 0 12.23 12.23 12.24 12.08 12.24 8,040,224 97,925,733 12.179 12.23 12.23 12.24 12.08 12.24 8,040,224 12.179 0.58%
2026-09-01 0 12.16 12.15 12.16 12.09 12.21 6,619,699 80,295,248 12.130 12.16 12.15 12.16 12.09 12.21 6,619,699 12.130 -0.41%
2026-08-31 0 12.21 12.20 12.21 12.14 12.33 11,334,769 138,225,926 12.195 12.21 12.20 12.21 12.14 12.33 11,334,769 12.195 -0.73%
2026-08-28 0 12.30 12.30 12.31 12.17 12.42 7,760,333 95,099,247 12.255 12.30 12.30 12.31 12.17 12.42 7,760,333 12.255 1.07%
2026-08-27 0 12.17 12.16 12.17 12.17 12.26 5,466,179 66,632,301 12.190 12.17 12.16 12.17 12.17 12.26 5,466,179 12.190 -0.65%
2026-08-26 0 12.25 12.24 12.25 12.12 12.26 5,812,873 71,076,786 12.227 12.25 12.24 12.25 12.12 12.26 5,812,873 12.227 0.41%
2026-08-25 0 12.20 12.19 12.20 12.18 12.32 9,693,692 118,560,107 12.231 12.20 12.19 12.20 12.18 12.32 9,693,692 12.231 -0.08%
2026-08-24 0 12.21 12.20 12.21 12.20 12.45 7,489,737 91,687,957 12.242 12.21 12.20 12.21 12.20 12.45 7,489,737 12.242 -1.45%
2026-08-21 0 12.39 12.39 12.40 12.31 12.49 8,609,775 106,361,852 12.354 12.39 12.39 12.40 12.31 12.49 8,609,775 12.354 -0.24%
2026-08-20 0 12.42 12.41 12.42 12.39 12.58 7,411,850 92,557,630 12.488 12.42 12.41 12.42 12.39 12.58 7,411,850 12.488 0.24%
2026-08-19 0 12.39 12.39 12.40 12.31 12.45 6,366,887 78,767,230 12.371 12.39 12.39 12.40 12.31 12.45 6,366,887 12.371 1.06%
2026-08-18 0 12.26 12.26 12.29 12.25 12.45 4,591,611 56,371,421 12.277 12.26 12.26 12.29 12.25 12.45 4,591,611 12.277 -0.97%
2026-08-17 0 12.38 12.38 12.39 12.36 12.49 5,011,804 62,121,768 12.395 12.38 12.38 12.39 12.36 12.49 5,011,804 12.395 0.32%
2026-08-14 0 12.34 12.33 12.34 12.33 12.52 6,532,436 80,806,347 12.370 12.34 12.33 12.34 12.33 12.52 6,532,436 12.370 -0.72%
2026-08-13 0 12.43 12.43 12.44 12.33 12.60 7,491,038 93,032,200 12.419 12.43 12.43 12.44 12.33 12.60 7,491,038 12.419 -0.81%
2026-08-12 0 12.88 12.87 12.88 12.88 13.06 14,195,907 183,820,386 12.949 12.53 12.52 12.53 12.53 12.71 14,590,112 12.599 -0.69%
2026-08-11 0 12.97 12.97 12.98 12.73 12.99 9,931,326 128,138,291 12.902 12.62 12.62 12.63 12.39 12.64 10,207,108 12.554 0.23%
2026-08-10 0 12.94 12.93 12.94 12.82 13.10 12,667,645 163,603,306 12.915 12.59 12.58 12.59 12.47 12.75 13,019,412 12.566 -1.22%
2026-08-07 0 13.10 13.09 13.10 13.05 13.36 9,474,733 124,581,568 13.149 12.75 12.74 12.75 12.70 13.00 9,737,836 12.794 -1.28%
2026-08-06 0 13.27 13.27 13.28 13.15 13.37 10,675,482 141,626,119 13.266 12.91 12.91 12.92 12.79 13.01 10,971,929 12.908 -0.52%
2026-08-05 0 13.34 13.33 13.34 13.15 13.40 10,338,515 137,629,830 13.312 12.98 12.97 12.98 12.79 13.04 10,625,604 12.953 -0.15%
2026-08-04 0 13.36 13.35 13.36 13.30 13.58 12,316,032 165,267,687 13.419 13.00 12.99 13.00 12.94 13.21 12,658,035 13.056 -0.74%
2026-08-03 0 13.46 13.44 13.46 13.07 13.46 10,015,187 134,206,969 13.400 13.10 13.08 13.10 12.72 13.10 10,293,298 13.038 1.43%
2026-07-31 0 13.27 13.27 13.28 13.03 13.30 18,598,971 245,953,300 13.224 12.91 12.91 12.92 12.68 12.94 19,115,444 12.867 -1.70%
2026-07-30 0 13.50 13.48 13.50 12.87 13.50 30,356,564 402,046,552 13.244 13.14 13.12 13.14 12.52 13.14 31,199,533 12.886 4.98%
2026-07-29 0 12.86 12.85 12.86 12.79 12.95 14,488,530 186,871,569 12.898 12.51 12.50 12.51 12.44 12.60 14,890,861 12.549 0.08%
2026-07-28 0 12.85 12.85 12.87 12.75 12.89 10,244,571 131,692,376 12.855 12.50 12.50 12.52 12.41 12.54 10,529,052 12.508 0.00%
2026-07-27 0 12.85 12.82 12.85 12.74 12.88 9,481,439 121,685,755 12.834 12.50 12.47 12.50 12.40 12.53 9,744,728 12.487 -0.08%
2026-07-24 0 12.86 12.84 12.86 12.64 12.89 14,363,496 184,229,280 12.826 12.51 12.49 12.51 12.30 12.54 14,762,355 12.480 0.70%
2026-07-23 0 12.77 12.75 12.77 12.52 12.78 16,681,524 212,137,146 12.717 12.42 12.41 12.42 12.18 12.43 17,144,752 12.373 0.47%
2026-07-22 0 12.71 12.66 12.71 12.38 12.79 32,168,147 406,910,012 12.649 12.37 12.32 12.37 12.05 12.44 33,061,421 12.308 1.92%
2026-07-21 0 12.47 12.46 12.47 12.24 12.48 7,839,009 97,257,869 12.407 12.13 12.12 12.13 11.91 12.14 8,056,690 12.072 1.38%
2026-07-20 0 12.30 12.29 12.30 12.22 12.32 5,106,354 62,773,258 12.293 11.97 11.96 11.97 11.89 11.99 5,248,152 11.961 0.16%
2026-07-17 0 12.28 12.23 12.28 12.18 12.32 8,669,645 106,279,335 12.259 11.95 11.90 11.95 11.85 11.99 8,910,392 11.928 0.74%
2026-07-16 0 12.19 12.14 12.19 12.10 12.21 7,869,765 95,710,374 12.162 11.86 11.81 11.86 11.77 11.88 8,088,300 11.833 0.74%
2026-07-15 0 12.10 12.08 12.10 12.04 12.17 3,197,306 38,626,412 12.081 11.77 11.75 11.77 11.71 11.84 3,286,092 11.755 0.41%
2026-07-14 0 12.05 12.05 12.07 11.96 12.12 6,036,160 72,728,069 12.049 11.72 11.72 11.74 11.64 11.79 6,203,778 11.723 -0.25%
2026-07-13 0 12.08 12.03 12.08 11.93 12.08 7,875,324 94,682,877 12.023 11.75 11.70 11.75 11.61 11.75 8,094,013 11.698 1.09%
2026-07-10 0 11.95 11.94 11.95 11.82 12.03 4,284,669 51,204,663 11.951 11.63 11.62 11.63 11.50 11.70 4,403,650 11.628 0.00%
2026-07-09 0 11.95 11.91 11.95 11.86 11.99 5,996,340 71,588,467 11.939 11.63 11.59 11.63 11.54 11.67 6,162,852 11.616 0.08%
2026-07-08 0 11.94 11.91 11.94 11.80 11.94 5,078,028 60,347,812 11.884 11.62 11.59 11.62 11.48 11.62 5,219,039 11.563 0.84%
2026-07-07 0 11.84 11.84 11.85 11.70 11.88 5,075,867 59,896,055 11.800 11.52 11.52 11.53 11.38 11.56 5,216,818 11.481 -0.25%
2026-07-06 0 11.87 11.86 11.87 11.81 11.95 4,550,163 53,956,120 11.858 11.55 11.54 11.55 11.49 11.63 4,676,516 11.538 -0.34%
2026-07-03 0 11.91 11.90 11.91 11.69 11.91 4,631,054 54,870,113 11.848 11.59 11.58 11.59 11.37 11.59 4,759,653 11.528 1.88%
2026-07-02 0 11.69 11.69 11.75 11.66 11.80 8,397,141 98,413,231 11.720 11.37 11.37 11.43 11.34 11.48 8,630,320 11.403 0.26%
2026-06-30 0 11.66 11.66 11.69 11.66 11.91 7,960,111 93,037,216 11.688 11.34 11.34 11.37 11.34 11.59 8,181,155 11.372 -1.27%
2026-06-29 0 11.81 11.78 11.81 11.61 11.85 6,379,745 75,318,853 11.806 11.49 11.46 11.49 11.30 11.53 6,556,904 11.487 0.94%
2026-06-26 0 11.70 11.69 11.70 11.61 11.74 7,019,145 82,000,857 11.682 11.38 11.37 11.38 11.30 11.42 7,214,059 11.367 0.00%
2026-06-25 0 11.70 11.69 11.70 11.68 11.80 6,509,479 76,314,719 11.724 11.38 11.37 11.38 11.36 11.48 6,690,240 11.407 -0.85%
2026-06-24 0 11.80 11.78 11.80 11.51 11.80 6,101,940 71,383,425 11.698 11.48 11.46 11.48 11.20 11.48 6,271,384 11.382 1.72%
2026-06-23 0 11.60 11.60 11.61 11.51 11.81 11,008,380 127,976,520 11.625 11.29 11.29 11.30 11.20 11.49 11,314,071 11.311 -1.11%
2026-06-22 0 11.73 11.73 11.74 11.61 11.98 9,646,307 113,491,421 11.765 11.41 11.41 11.42 11.30 11.66 9,914,174 11.447 -2.09%
2026-06-18 0 11.98 11.98 11.99 11.85 12.00 12,265,716 146,535,817 11.947 11.66 11.66 11.67 11.53 11.68 12,606,322 11.624 0.08%
2026-06-17 0 11.97 11.94 11.97 11.84 12.03 4,890,680 58,462,067 11.954 11.65 11.62 11.65 11.52 11.70 5,026,489 11.631 -0.42%
2026-06-16 0 12.02 11.95 12.02 11.79 12.05 7,531,332 89,862,773 11.932 11.70 11.63 11.70 11.47 11.72 7,740,469 11.609 0.00%
2026-06-15 0 12.02 12.02 12.04 11.93 12.25 7,056,110 84,969,609 12.042 11.70 11.70 11.71 11.61 11.92 7,252,050 11.717 -0.50%
2026-06-12 0 12.08 12.05 12.08 11.90 12.08 6,061,566 72,798,730 12.010 11.75 11.72 11.75 11.58 11.75 6,229,889 11.685 1.51%
2026-06-11 0 11.90 11.90 11.93 11.81 11.97 8,393,204 99,664,669 11.874 11.58 11.58 11.61 11.49 11.65 8,626,274 11.554 0.34%
2026-06-10 0 11.86 11.85 11.86 11.73 11.90 9,399,315 111,030,613 11.813 11.54 11.53 11.54 11.41 11.58 9,660,324 11.493 0.34%
2026-06-09 0 11.82 11.82 11.84 11.78 11.96 9,995,286 118,213,089 11.827 11.50 11.50 11.52 11.46 11.64 10,272,844 11.507 -0.92%
2026-06-08 0 11.93 11.93 11.94 11.80 11.95 7,668,659 91,048,511 11.873 11.61 11.61 11.62 11.48 11.63 7,881,609 11.552 -0.33%
2026-06-05 0 11.97 11.96 11.97 11.90 12.11 8,639,138 103,473,561 11.977 11.65 11.64 11.65 11.58 11.78 8,879,037 11.654 -0.91%
2026-06-04 0 12.08 12.07 12.08 12.04 12.23 4,361,712 52,690,856 12.080 11.75 11.74 11.75 11.71 11.90 4,482,832 11.754 -0.66%
2026-06-03 0 12.16 12.16 12.20 12.10 12.32 9,332,220 113,711,316 12.185 11.83 11.83 11.87 11.77 11.99 9,591,366 11.856 0.08%
2026-06-02 0 12.15 12.15 12.18 12.13 12.36 5,257,630 63,966,273 12.166 11.82 11.82 11.85 11.80 12.03 5,403,629 11.838 -0.74%
2026-06-01 0 12.24 12.23 12.24 12.05 12.30 7,813,715 95,220,551 12.186 11.91 11.90 11.91 11.72 11.97 8,030,693 11.857 1.16%
2026-05-29 0 12.10 12.09 12.10 11.86 12.12 54,996,575 663,658,775 12.067 11.77 11.76 11.77 11.54 11.79 56,523,770 11.741 1.51%
2026-05-28 0 11.92 11.90 11.92 11.73 11.95 13,906,796 164,597,169 11.836 11.60 11.58 11.60 11.41 11.63 14,292,973 11.516 -0.33%
2026-05-27 0 11.96 11.92 11.96 11.80 11.96 10,376,001 123,337,998 11.887 11.64 11.60 11.64 11.48 11.64 10,664,131 11.566 0.59%
2026-05-26 0 11.89 11.89 11.91 11.85 12.28 23,091,498 277,676,326 12.025 11.57 11.57 11.59 11.53 11.95 23,732,724 11.700 -1.82%
2026-05-22 0 12.59 12.57 12.59 12.51 12.60 10,137,835 127,286,800 12.556 11.78 11.76 11.78 11.71 11.79 10,832,072 11.751 0.32%
2026-05-21 0 12.55 12.55 12.57 12.50 12.74 14,720,736 185,350,806 12.591 11.75 11.75 11.76 11.70 11.92 15,728,809 11.784 -1.26%
2026-05-20 0 12.71 12.68 12.71 12.62 12.72 6,400,297 81,213,691 12.689 11.90 11.87 11.90 11.81 11.90 6,838,588 11.876 0.87%
2026-05-19 0 12.60 12.60 12.61 12.57 12.68 5,331,789 67,236,472 12.610 11.79 11.79 11.80 11.76 11.87 5,696,909 11.802 0.08%
2026-05-18 0 12.59 12.58 12.59 12.52 12.70 8,494,268 106,802,127 12.573 11.78 11.77 11.78 11.72 11.89 9,075,954 11.768 -0.79%
2026-05-15 0 12.69 12.68 12.69 12.63 12.75 5,803,650 73,592,062 12.680 11.88 11.87 11.88 11.82 11.93 6,201,083 11.868 0.24%
2026-05-14 0 12.66 12.65 12.66 12.63 12.69 6,655,882 84,263,021 12.660 11.85 11.84 11.85 11.82 11.88 7,111,675 11.849 0.08%
2026-05-13 0 12.65 12.64 12.65 12.60 12.70 5,369,326 67,870,639 12.640 11.84 11.83 11.84 11.79 11.89 5,737,016 11.830 0.32%
2026-05-12 0 12.61 12.60 12.61 12.59 12.68 5,255,769 66,319,325 12.618 11.80 11.79 11.80 11.78 11.87 5,615,683 11.810 -0.47%
2026-05-11 0 12.67 12.66 12.67 12.56 12.67 8,270,794 104,391,378 12.622 11.86 11.85 11.86 11.76 11.86 8,837,176 11.813 0.48%
2026-05-08 0 12.61 12.61 12.62 12.50 12.68 12,119,929 152,651,299 12.595 11.80 11.80 11.81 11.70 11.87 12,949,899 11.788 0.48%
2026-05-07 0 12.55 12.55 12.57 12.52 12.63 9,793,377 123,077,326 12.567 11.75 11.75 11.76 11.72 11.82 10,464,025 11.762 -0.40%
2026-05-06 0 12.60 12.59 12.60 12.48 12.61 5,715,738 71,677,211 12.540 11.79 11.78 11.79 11.68 11.80 6,107,150 11.737 0.32%
2026-05-05 0 12.56 12.55 12.56 12.44 12.60 5,457,440 68,204,916 12.498 11.76 11.75 11.76 11.64 11.79 5,831,164 11.697 0.00%
2026-05-04 0 12.56 12.56 12.57 12.50 12.76 14,799,080 186,410,532 12.596 11.76 11.76 11.76 11.70 11.94 15,812,518 11.789 -1.02%
2026-04-30 0 12.69 12.66 12.69 12.62 12.71 5,981,283 75,833,568 12.678 11.88 11.85 11.88 11.81 11.90 6,390,880 11.866 -0.24%
2026-04-29 0 12.72 12.70 12.72 12.60 12.72 9,106,066 115,396,435 12.672 11.90 11.89 11.90 11.79 11.90 9,729,647 11.860 0.87%
2026-04-28 0 12.61 12.60 12.61 12.60 12.68 3,810,146 48,122,824 12.630 11.80 11.79 11.80 11.79 11.87 4,071,064 11.821 -0.08%
2026-04-27 0 12.62 12.62 12.63 12.51 12.76 12,156,325 153,413,478 12.620 11.81 11.81 11.82 11.71 11.94 12,988,787 11.811 -1.02%
2026-04-24 0 12.75 12.74 12.75 12.63 12.75 5,710,555 72,621,518 12.717 11.93 11.92 11.93 11.82 11.93 6,101,613 11.902 0.95%
2026-04-23 0 12.63 12.62 12.63 12.60 12.68 6,290,140 79,535,763 12.645 11.82 11.81 11.82 11.79 11.87 6,720,887 11.834 -0.32%
2026-04-22 0 12.67 12.66 12.67 12.60 12.68 4,637,202 58,722,023 12.663 11.86 11.85 11.86 11.79 11.87 4,954,757 11.852 0.40%
2026-04-21 0 12.62 12.61 12.62 12.50 12.65 7,462,623 94,144,246 12.615 11.81 11.80 11.81 11.70 11.84 7,973,662 11.807 0.96%
2026-04-20 0 12.50 12.49 12.50 12.43 12.52 5,830,521 72,745,216 12.477 11.70 11.69 11.70 11.63 11.72 6,229,794 11.677 0.32%
2026-04-17 0 12.46 12.46 12.49 12.40 12.53 10,716,914 133,555,631 12.462 11.66 11.66 11.69 11.61 11.73 11,450,806 11.663 -0.32%
2026-04-16 0 12.50 12.49 12.50 12.30 12.55 16,161,735 201,014,154 12.438 11.70 11.69 11.70 11.51 11.75 17,268,487 11.641 1.30%
2026-04-15 0 12.34 12.33 12.34 12.31 12.37 5,939,343 73,335,590 12.347 11.55 11.54 11.55 11.52 11.58 6,346,068 11.556 0.41%
2026-04-14 0 12.29 12.29 12.30 12.28 12.44 5,412,595 66,685,507 12.320 11.50 11.50 11.51 11.49 11.64 5,783,248 11.531 -0.41%
2026-04-13 0 12.34 12.31 12.34 12.30 12.50 7,905,084 97,673,037 12.356 11.55 11.52 11.55 11.51 11.70 8,446,422 11.564 0.00%
2026-04-10 0 12.34 12.34 12.35 12.26 12.38 6,089,493 74,979,607 12.313 11.55 11.55 11.56 11.47 11.59 6,506,500 11.524 0.16%
2026-04-09 0 12.32 12.25 12.32 12.18 12.32 6,595,611 80,859,296 12.260 11.53 11.46 11.53 11.40 11.53 7,047,277 11.474 0.82%
2026-04-08 0 12.22 12.22 12.23 12.17 12.32 10,714,714 130,960,454 12.222 11.44 11.44 11.45 11.39 11.53 11,448,455 11.439 -0.57%
2026-04-02 0 12.29 12.28 12.29 12.20 12.34 6,078,599 74,606,033 12.274 11.50 11.49 11.50 11.42 11.55 6,494,860 11.487 0.00%
2026-04-01 0 12.29 12.28 12.29 12.23 12.34 7,062,166 86,733,668 12.281 11.50 11.49 11.50 11.45 11.55 7,545,782 11.494 0.57%
2026-03-31 0 12.22 12.21 12.22 12.08 12.23 8,360,161 101,991,614 12.200 11.44 11.43 11.44 11.31 11.45 8,932,663 11.418 0.99%
2026-03-30 0 12.10 12.10 12.14 11.91 12.21 16,308,027 196,735,243 12.064 11.32 11.32 11.36 11.15 11.43 17,424,797 11.291 -0.08%
2026-03-27 0 12.11 12.11 12.13 12.00 12.18 7,390,465 89,303,697 12.084 11.33 11.33 11.35 11.23 11.40 7,896,562 11.309 -0.25%
2026-03-26 0 12.14 12.12 12.14 12.10 12.24 4,738,595 57,564,071 12.148 11.36 11.34 11.36 11.32 11.46 5,063,093 11.369 0.33%
2026-03-25 0 12.10 12.10 12.14 12.10 12.30 12,961,592 157,646,514 12.163 11.32 11.32 11.36 11.32 11.51 13,849,199 11.383 -1.22%
2026-03-24 0 12.25 12.24 12.25 12.18 12.33 12,160,193 148,862,932 12.242 11.46 11.46 11.46 11.40 11.54 12,992,920 11.457 1.91%
2026-03-23 0 12.02 12.02 12.03 11.90 12.07 21,267,362 255,449,650 12.011 11.25 11.25 11.26 11.14 11.30 22,723,746 11.242 -1.15%
2026-03-20 0 12.16 12.16 12.20 12.10 12.28 15,307,109 186,284,419 12.170 11.38 11.38 11.42 11.32 11.49 16,355,336 11.390 -0.73%
2026-03-19 0 12.25 12.25 12.27 12.23 12.36 8,123,303 99,777,239 12.283 11.46 11.46 11.48 11.45 11.57 8,679,585 11.496 -0.41%
2026-03-18 0 12.30 12.30 12.34 12.30 12.46 6,523,732 80,724,100 12.374 11.51 11.51 11.55 11.51 11.66 6,970,476 11.581 -0.65%
2026-03-17 0 12.38 12.38 12.39 12.38 12.48 6,808,483 84,442,502 12.403 11.59 11.59 11.60 11.59 11.68 7,274,726 11.608 -0.56%
2026-03-16 0 12.45 12.43 12.45 12.29 12.46 8,835,712 109,407,048 12.382 11.65 11.63 11.65 11.50 11.66 9,440,780 11.589 0.73%
2026-03-13 0 12.36 12.36 12.38 12.32 12.43 9,031,953 111,732,942 12.371 11.57 11.57 11.59 11.53 11.63 9,650,459 11.578 0.32%
2026-03-12 0 12.32 12.32 12.33 12.20 12.47 10,628,658 131,126,438 12.337 11.53 11.53 11.54 11.42 11.67 11,356,506 11.546 1.07%
2026-03-11 0 12.19 12.19 12.20 12.18 12.30 10,208,197 124,829,213 12.228 11.41 11.41 11.42 11.40 11.51 10,907,252 11.445 0.08%
2026-03-10 0 12.18 12.18 12.20 12.06 12.23 10,192,020 123,965,993 12.163 11.40 11.40 11.42 11.29 11.45 10,889,967 11.384 -0.08%
2026-03-09 0 12.19 12.17 12.19 12.07 12.29 8,495,787 103,251,185 12.153 11.41 11.39 11.41 11.30 11.50 9,077,577 11.374 -0.08%
2026-03-06 0 12.20 12.20 12.21 12.20 12.28 10,596,855 129,495,762 12.220 11.42 11.42 11.43 11.42 11.49 11,322,525 11.437 -0.73%
2026-03-05 0 12.29 12.28 12.29 12.27 12.37 6,869,131 84,475,413 12.298 11.50 11.49 11.50 11.48 11.58 7,339,528 11.510 0.24%
2026-03-04 0 12.26 12.25 12.26 12.15 12.45 13,815,436 169,380,980 12.260 11.47 11.46 11.47 11.37 11.65 14,761,514 11.474 -1.13%
2026-03-03 0 12.40 12.40 12.41 12.35 12.49 9,870,859 122,394,491 12.400 11.61 11.61 11.61 11.56 11.69 10,546,813 11.605 0.24%
2026-03-02 0 12.37 12.36 12.37 12.21 12.40 13,171,621 162,435,775 12.332 11.58 11.57 11.58 11.43 11.61 14,073,611 11.542 0.24%
2026-02-27 0 12.34 12.33 12.34 12.18 12.34 14,153,779 174,162,193 12.305 11.55 11.54 11.55 11.40 11.55 15,123,027 11.516 1.15%
2026-02-26 0 12.20 12.20 12.21 12.16 12.31 16,009,304 195,609,361 12.218 11.42 11.42 11.43 11.38 11.52 17,105,618 11.435 -0.33%
2026-02-25 0 12.24 12.21 12.24 12.17 12.34 7,661,154 93,775,941 12.240 11.46 11.43 11.46 11.39 11.55 8,185,788 11.456 -0.24%
2026-02-24 0 12.27 12.26 12.27 12.12 12.35 11,172,519 137,199,528 12.280 11.48 11.47 11.48 11.34 11.56 11,937,611 11.493 0.74%
2026-02-23 0 12.18 12.18 12.19 12.15 12.22 6,125,160 74,650,208 12.187 11.40 11.40 11.41 11.37 11.44 6,544,610 11.406 0.25%
2026-02-20 0 12.15 12.15 12.16 12.09 12.19 12,409,646 150,837,304 12.155 11.37 11.37 11.38 11.32 11.41 13,259,456 11.376 0.00%
2026-02-16 0 12.15 12.13 12.15 12.00 12.18 5,138,497 62,338,843 12.132 11.37 11.35 11.37 11.23 11.40 5,490,380 11.354 1.08%
2026-02-13 0 12.02 12.01 12.02 11.94 12.11 10,113,485 121,486,414 12.012 11.25 11.24 11.25 11.17 11.33 10,806,054 11.242 -0.74%
2026-02-12 0 12.11 12.10 12.11 12.07 12.14 9,671,706 117,056,041 12.103 11.33 11.32 11.33 11.30 11.36 10,334,022 11.327 0.33%
2026-02-11 0 12.07 12.06 12.07 12.00 12.10 9,284,748 111,885,494 12.050 11.30 11.29 11.30 11.23 11.32 9,920,565 11.278 0.58%
2026-02-10 0 12.00 11.99 12.00 11.94 12.08 17,751,419 213,249,615 12.013 11.23 11.22 11.23 11.17 11.31 18,967,032 11.243 0.93%
2026-02-09 0 11.89 11.88 11.89 11.82 11.95 15,288,100 181,537,803 11.874 11.13 11.12 11.13 11.06 11.18 16,335,026 11.113 0.17%
2026-02-06 0 11.87 11.86 11.87 11.76 11.88 9,342,973 110,587,745 11.836 11.11 11.10 11.11 11.01 11.12 9,982,778 11.078 0.76%
2026-02-05 0 11.78 11.77 11.78 11.66 11.82 10,657,916 125,387,325 11.765 11.03 11.02 11.03 10.91 11.06 11,387,768 11.011 0.34%
2026-02-04 0 11.74 11.73 11.74 11.64 11.85 11,012,824 129,341,095 11.745 10.99 10.98 10.99 10.89 11.09 11,766,980 10.992 0.26%
2026-02-03 0 11.71 11.69 11.71 11.62 11.74 9,898,790 115,680,373 11.686 10.96 10.94 10.96 10.88 10.99 10,576,657 10.937 0.60%
2026-02-02 0 11.64 11.63 11.64 11.56 11.72 10,939,313 127,372,978 11.644 10.89 10.88 10.89 10.82 10.97 11,688,435 10.897 -0.51%
2026-01-30 0 11.70 11.69 11.70 11.68 11.78 9,344,037 109,533,200 11.722 10.95 10.94 10.95 10.93 11.03 9,983,915 10.971 0.09%
2026-01-29 0 11.69 11.68 11.69 11.63 11.77 7,674,722 89,831,386 11.705 10.94 10.93 10.94 10.88 11.02 8,200,285 10.955 0.43%
2026-01-28 0 11.64 11.63 11.64 11.55 11.68 8,305,021 96,615,058 11.633 10.89 10.88 10.89 10.81 10.93 8,873,747 10.888 0.34%
2026-01-27 0 11.60 11.60 11.61 11.51 11.62 8,209,866 95,192,987 11.595 10.86 10.86 10.87 10.77 10.88 8,772,076 10.852 0.96%
2026-01-26 0 11.49 11.49 11.50 11.46 11.55 9,733,746 112,006,603 11.507 10.75 10.75 10.76 10.73 10.81 10,400,311 10.770 0.35%
2026-01-23 0 11.45 11.45 11.46 11.45 11.51 6,221,190 71,298,420 11.461 10.72 10.72 10.73 10.72 10.77 6,647,216 10.726 -0.09%
2026-01-22 0 11.46 11.46 11.47 11.45 11.50 5,128,254 58,804,751 11.467 10.73 10.73 10.73 10.72 10.76 5,479,436 10.732 -0.26%
2026-01-21 0 11.49 11.48 11.49 11.45 11.50 7,932,118 91,056,459 11.479 10.75 10.74 10.75 10.72 10.76 8,475,308 10.744 -0.35%
2026-01-20 0 11.53 11.52 11.53 11.48 11.54 7,379,664 84,984,224 11.516 10.79 10.78 10.79 10.74 10.80 7,885,022 10.778 0.09%
2026-01-19 0 11.52 11.52 11.55 11.50 11.61 2,790,125 32,202,526 11.542 10.78 10.78 10.81 10.76 10.87 2,981,192 10.802 -0.60%
2026-01-16 0 11.59 11.59 11.60 11.57 11.68 4,508,748 52,342,357 11.609 10.85 10.85 10.86 10.83 10.93 4,817,506 10.865 -0.26%
2026-01-15 0 11.62 11.62 11.63 11.61 11.69 5,415,203 63,031,518 11.640 10.88 10.88 10.88 10.87 10.94 5,786,035 10.894 -0.43%
2026-01-14 0 11.67 11.67 11.68 11.61 11.70 7,872,241 91,891,589 11.673 10.92 10.92 10.93 10.87 10.95 8,411,330 10.925 0.00%
2026-01-13 0 11.67 11.65 11.67 11.65 11.72 5,251,283 61,362,352 11.685 10.92 10.90 10.92 10.90 10.97 5,610,890 10.936 -0.26%
2026-01-12 0 11.70 11.70 11.71 11.67 11.75 4,374,072 51,182,841 11.701 10.95 10.95 10.96 10.92 11.00 4,673,607 10.951 -0.34%
2026-01-09 0 11.74 11.73 11.74 11.61 11.77 5,111,183 59,974,084 11.734 10.99 10.98 10.99 10.87 11.02 5,461,196 10.982 -0.09%
2026-01-08 0 11.75 11.74 11.75 11.70 11.79 3,306,897 38,839,966 11.745 11.00 10.99 11.00 10.95 11.03 3,533,353 10.992 0.00%
2026-01-07 0 11.75 11.71 11.75 11.53 11.75 5,481,653 64,161,790 11.705 11.00 10.96 11.00 10.79 11.00 5,857,035 10.955 1.03%
2026-01-06 0 11.63 11.58 11.63 11.50 11.65 4,900,728 56,753,463 11.581 10.88 10.84 10.88 10.76 10.90 5,236,329 10.838 0.69%
2026-01-05 0 11.55 11.51 11.55 11.49 11.70 6,984,577 80,623,403 11.543 10.81 10.77 10.81 10.75 10.95 7,462,879 10.803 -0.77%
2026-01-02 0 11.64 11.60 11.64 11.46 11.64 3,566,717 41,218,640 11.556 10.89 10.86 10.89 10.73 10.89 3,810,965 10.816 1.13%
2025-12-31 0 11.51 11.51 11.55 11.50 11.60 2,916,078 33,587,306 11.518 10.77 10.77 10.81 10.76 10.86 3,115,770 10.780 0.09%
2025-12-30 0 11.50 11.50 11.51 11.50 11.64 6,473,737 74,592,516 11.522 10.76 10.76 10.77 10.76 10.89 6,917,057 10.784 -0.86%
2025-12-29 0 11.60 11.60 11.61 11.60 11.81 7,661,785 89,231,607 11.646 10.86 10.86 10.87 10.86 11.05 8,186,462 10.900 -1.78%
2025-12-24 0 11.81 11.77 11.81 11.70 11.81 1,594,684 18,751,641 11.759 11.05 11.02 11.05 10.95 11.05 1,703,888 11.005 0.00%
2025-12-23 0 11.81 11.80 11.81 11.71 11.81 3,450,494 40,630,151 11.775 11.05 11.04 11.05 10.96 11.05 3,686,783 11.020 1.03%
2025-12-22 0 11.69 11.68 11.69 11.68 11.84 7,670,430 89,997,289 11.733 10.94 10.93 10.94 10.93 11.08 8,195,699 10.981 -1.35%
2025-12-19 0 11.85 11.82 11.85 11.75 11.85 7,664,666 90,633,808 11.825 11.09 11.06 11.09 11.00 11.09 8,189,541 11.067 1.63%
2025-12-18 0 11.66 11.65 11.66 11.66 11.74 3,795,992 44,335,945 11.680 10.91 10.90 10.91 10.91 10.99 4,055,941 10.931 -0.34%
2025-12-17 0 11.70 11.70 11.72 11.70 11.84 4,149,484 48,632,563 11.720 10.95 10.95 10.97 10.95 11.08 4,433,640 10.969 -0.85%
2025-12-16 0 11.80 11.79 11.80 11.75 11.86 6,383,814 75,313,204 11.798 11.04 11.03 11.04 11.00 11.10 6,820,976 11.041 0.17%
2025-12-15 0 11.78 11.78 11.80 11.71 11.84 3,285,664 38,706,629 11.780 11.03 11.03 11.04 10.96 11.08 3,510,666 11.025 -0.59%
2025-12-12 0 11.85 11.80 11.85 11.69 11.85 4,156,211 48,996,045 11.789 11.09 11.04 11.09 10.94 11.09 4,440,827 11.033 0.85%
2025-12-11 0 11.75 11.70 11.75 11.68 11.82 4,061,414 47,647,521 11.732 11.00 10.95 11.00 10.93 11.06 4,339,539 10.980 0.17%
2025-12-10 0 11.73 11.71 11.73 11.65 11.88 8,382,718 98,316,075 11.728 10.98 10.96 10.98 10.90 11.12 8,956,765 10.977 -0.59%
2025-12-09 0 11.80 11.76 11.80 11.75 11.89 4,683,784 55,333,230 11.814 11.04 11.01 11.04 11.00 11.13 5,004,528 11.057 0.08%
2025-12-08 0 11.79 11.79 11.80 11.72 11.87 3,168,158 37,443,063 11.819 11.03 11.03 11.04 10.97 11.11 3,385,113 11.061 0.60%
2025-12-05 0 11.72 11.72 11.76 11.70 11.80 7,055,478 82,895,430 11.749 10.97 10.97 11.01 10.95 11.04 7,538,636 10.996 -0.68%
2025-12-04 0 11.80 11.79 11.80 11.80 11.96 6,161,364 72,998,967 11.848 11.04 11.03 11.04 11.04 11.19 6,583,293 11.089 -0.51%
2025-12-03 0 11.86 11.86 11.87 11.79 11.96 6,587,247 78,101,064 11.856 11.10 11.10 11.11 11.03 11.19 7,038,340 11.097 -0.34%
2025-12-02 0 11.90 11.90 11.92 11.89 11.97 4,969,655 59,263,671 11.925 11.14 11.14 11.16 11.13 11.20 5,309,976 11.161 -0.25%
2025-12-01 0 11.93 11.88 11.93 11.85 11.97 3,341,429 39,794,765 11.910 11.17 11.12 11.17 11.09 11.20 3,570,249 11.146 0.25%
2025-11-28 0 11.90 11.89 11.90 11.83 11.90 3,558,332 42,290,680 11.885 11.14 11.13 11.14 11.07 11.14 3,802,006 11.123 0.68%
2025-11-27 0 11.82 11.82 11.83 11.82 11.92 3,016,513 35,760,022 11.855 11.06 11.06 11.07 11.06 11.16 3,223,083 11.095 -0.25%
2025-11-26 0 11.85 11.84 11.85 11.71 11.85 4,891,353 57,720,205 11.800 11.09 11.08 11.09 10.96 11.09 5,226,312 11.044 1.28%
2025-11-25 0 11.70 11.69 11.70 11.70 11.89 7,214,429 84,836,836 11.759 10.95 10.94 10.95 10.95 11.13 7,708,471 11.006 -0.17%
2025-11-24 0 11.72 11.72 11.73 11.66 11.78 13,640,741 159,830,522 11.717 10.97 10.97 10.98 10.91 11.03 14,574,856 10.966 0.17%
2025-11-21 0 11.70 11.70 11.72 11.60 11.76 7,529,498 87,999,505 11.687 10.95 10.95 10.97 10.86 11.01 8,045,116 10.938 -0.26%
2025-11-20 0 11.73 11.72 11.73 11.67 11.81 4,738,680 55,557,724 11.724 10.98 10.97 10.98 10.92 11.05 5,063,184 10.973 -0.59%
2025-11-19 0 11.80 11.80 11.82 11.65 11.89 5,497,466 64,597,432 11.750 11.04 11.04 11.06 10.90 11.13 5,873,931 10.997 0.08%
2025-11-18 0 11.79 11.79 11.80 11.60 11.98 9,320,131 109,482,887 11.747 11.03 11.03 11.04 10.86 11.21 9,958,371 10.994 -1.50%
2025-11-17 0 11.97 11.94 11.97 11.86 11.97 3,992,446 47,620,339 11.928 11.20 11.17 11.20 11.10 11.20 4,265,848 11.163 0.17%
2025-11-14 0 11.95 11.95 11.97 11.85 12.00 5,133,901 61,212,861 11.923 11.18 11.18 11.20 11.09 11.23 5,485,469 11.159 -0.08%
2025-11-13 0 11.96 11.94 11.96 11.81 12.00 5,511,362 65,700,121 11.921 11.19 11.17 11.19 11.05 11.23 5,888,779 11.157 -0.50%
2025-11-12 0 12.02 12.01 12.02 11.86 12.07 8,635,465 103,563,977 11.993 11.25 11.24 11.25 11.10 11.30 9,226,820 11.224 1.01%
2025-11-11 0 11.90 11.90 11.91 11.76 11.91 5,536,239 65,646,785 11.858 11.14 11.14 11.15 11.01 11.15 5,915,359 11.098 0.59%
2025-11-10 0 11.83 11.82 11.83 11.65 11.85 7,925,393 93,531,743 11.802 11.07 11.06 11.07 10.90 11.09 8,468,122 11.045 1.98%
2025-11-07 0 11.60 11.59 11.60 11.52 11.64 4,491,981 52,096,618 11.598 10.86 10.85 10.86 10.78 10.89 4,799,591 10.854 0.35%
2025-11-06 0 11.56 11.56 11.57 11.50 11.59 2,735,418 31,606,627 11.555 10.82 10.82 10.83 10.76 10.85 2,922,739 10.814 -0.34%
2025-11-05 0 11.60 11.60 11.61 11.47 11.65 6,064,627 70,289,244 11.590 10.86 10.86 10.87 10.73 10.90 6,479,931 10.847 1.05%
2025-11-04 0 11.48 11.47 11.48 11.42 11.49 3,901,951 44,702,520 11.456 10.74 10.73 10.74 10.69 10.75 4,169,156 10.722 0.09%
2025-11-03 0 11.47 11.46 11.47 11.35 11.47 5,513,329 62,925,420 11.413 10.73 10.73 10.73 10.62 10.73 5,890,881 10.682 1.24%
2025-10-31 0 11.33 11.33 11.36 11.33 11.47 9,652,969 109,737,855 11.368 10.60 10.60 10.63 10.60 10.73 10,314,002 10.640 -0.87%
2025-10-30 0 11.43 11.42 11.43 11.38 11.48 7,114,857 81,271,878 11.423 10.70 10.69 10.70 10.65 10.74 7,602,081 10.691 0.00%
2025-10-28 0 11.43 11.43 11.44 11.39 11.44 9,139,695 104,331,401 11.415 10.70 10.70 10.71 10.66 10.71 9,765,579 10.684 0.44%
2025-10-27 0 11.38 11.37 11.38 11.33 11.41 4,912,757 55,878,244 11.374 10.65 10.64 10.65 10.60 10.68 5,249,181 10.645 0.00%
2025-10-24 0 11.38 11.37 11.38 11.24 11.40 6,504,167 73,841,634 11.353 10.65 10.64 10.65 10.52 10.67 6,949,571 10.625 0.98%
2025-10-23 0 11.27 11.26 11.27 11.20 11.34 4,965,299 55,923,527 11.263 10.55 10.54 10.55 10.48 10.61 5,305,322 10.541 0.18%
2025-10-22 0 11.25 11.25 11.27 11.20 11.35 9,002,367 101,464,800 11.271 10.53 10.53 10.55 10.48 10.62 9,618,847 10.549 -0.53%
2025-10-21 0 11.31 11.30 11.31 11.28 11.43 9,048,695 102,458,641 11.323 10.59 10.58 10.59 10.56 10.70 9,668,348 10.597 -0.62%
2025-10-20 0 11.38 11.38 11.39 11.27 11.43 10,537,923 119,772,578 11.366 10.65 10.65 10.66 10.55 10.70 11,259,558 10.637 0.35%
2025-10-17 0 11.34 11.32 11.34 11.01 11.38 17,246,520 193,674,768 11.230 10.61 10.59 10.61 10.30 10.65 18,427,558 10.510 1.52%
2025-10-16 0 11.17 11.17 11.18 10.90 11.70 50,433,445 561,182,481 11.127 10.45 10.45 10.46 10.20 10.95 53,887,116 10.414 -4.37%
2025-10-15 0 11.68 11.68 11.71 11.68 11.79 5,569,102 65,208,949 11.709 10.93 10.93 10.96 10.93 11.03 5,950,473 10.959 -0.17%
2025-10-14 0 11.70 11.70 11.72 11.69 11.85 4,219,072 49,506,280 11.734 10.95 10.95 10.97 10.94 11.09 4,507,993 10.982 -0.17%
2025-10-13 0 11.72 11.72 11.73 11.52 11.78 6,108,793 71,295,887 11.671 10.97 10.97 10.98 10.78 11.03 6,527,122 10.923 -0.76%
2025-10-10 0 11.81 11.79 11.81 11.66 11.82 4,654,310 54,828,600 11.780 11.05 11.03 11.05 10.91 11.06 4,973,036 11.025 0.34%
2025-10-09 0 11.77 11.75 11.77 11.58 11.78 5,789,310 67,971,340 11.741 11.02 11.00 11.02 10.84 11.03 6,185,761 10.988 1.29%
2025-10-08 0 11.62 11.58 11.62 11.50 11.66 5,173,422 59,882,334 11.575 10.88 10.84 10.88 10.76 10.91 5,527,697 10.833 -0.34%
2025-10-06 0 11.66 11.62 11.66 11.60 11.80 4,533,043 52,958,177 11.683 10.91 10.88 10.91 10.86 11.04 4,843,465 10.934 -1.10%
2025-10-03 0 11.79 11.78 11.79 11.56 11.79 6,712,234 78,811,688 11.741 11.03 11.03 11.03 10.82 11.03 7,171,886 10.989 1.99%
2025-10-02 0 11.56 11.55 11.56 11.43 11.63 6,487,450 74,976,788 11.557 10.82 10.81 10.82 10.70 10.88 6,931,709 10.816 0.35%
2025-09-30 0 11.52 11.48 11.52 11.35 11.52 6,288,525 72,242,356 11.488 10.78 10.74 10.78 10.62 10.78 6,719,162 10.752 1.23%
2025-09-29 0 11.38 11.38 11.39 11.32 11.50 4,075,680 46,468,665 11.401 10.65 10.65 10.66 10.59 10.76 4,354,782 10.671 0.09%
2025-09-26 0 11.37 11.37 11.39 11.30 11.43 4,800,642 54,636,700 11.381 10.64 10.64 10.66 10.58 10.70 5,129,389 10.652 0.44%
2025-09-25 0 11.32 11.32 11.34 11.30 11.47 6,580,671 74,694,092 11.351 10.59 10.59 10.61 10.58 10.73 7,031,314 10.623 -0.88%
2025-09-24 0 11.42 11.42 11.46 11.42 11.60 6,768,883 77,573,935 11.460 10.69 10.69 10.73 10.69 10.86 7,232,415 10.726 -0.78%
2025-09-23 0 11.51 11.51 11.52 11.38 11.58 8,888,101 102,297,166 11.509 10.77 10.77 10.78 10.65 10.84 9,496,756 10.772 0.79%
2025-09-22 0 11.42 11.42 11.46 11.38 11.60 15,052,064 172,980,947 11.492 10.69 10.69 10.73 10.65 10.86 16,082,826 10.756 -0.95%
2025-09-19 0 11.53 11.53 11.57 11.53 11.72 15,499,318 179,389,907 11.574 10.79 10.79 10.83 10.79 10.97 16,560,708 10.832 -1.54%
2025-09-18 0 11.71 11.70 11.71 11.60 11.79 10,129,812 118,529,159 11.701 10.96 10.95 10.96 10.86 11.03 10,823,499 10.951 -0.34%
2025-09-17 0 11.75 11.73 11.75 11.68 11.80 9,356,097 109,663,717 11.721 11.00 10.98 11.00 10.93 11.04 9,996,800 10.970 -0.17%
2025-09-16 0 11.77 11.76 11.77 11.68 11.86 7,752,891 91,157,643 11.758 11.02 11.01 11.02 10.93 11.10 8,283,807 11.004 0.34%
2025-09-15 0 11.73 11.72 11.73 11.70 11.84 4,042,039 47,424,499 11.733 10.98 10.97 10.98 10.95 11.08 4,318,837 10.981 -0.93%
2025-09-12 0 11.84 11.83 11.84 11.78 11.90 4,231,801 50,117,193 11.843 11.08 11.07 11.08 11.03 11.14 4,521,594 11.084 -0.50%
2025-09-11 0 11.90 11.88 11.90 11.74 11.96 11,002,178 130,794,801 11.888 11.14 11.12 11.14 10.99 11.19 11,755,605 11.126 0.85%
2025-09-10 0 11.80 11.79 11.80 11.63 11.83 7,709,625 90,545,216 11.744 11.04 11.03 11.04 10.88 11.07 8,237,578 10.992 1.72%
2025-09-09 0 11.60 11.59 11.60 11.56 11.65 5,693,731 66,038,263 11.598 10.86 10.85 10.86 10.82 10.90 6,083,636 10.855 0.17%
2025-09-08 0 11.58 11.58 11.59 11.55 11.65 7,847,808 91,095,895 11.608 10.84 10.84 10.85 10.81 10.90 8,385,224 10.864 -0.60%
2025-09-05 0 11.65 11.64 11.65 11.59 11.69 7,448,483 86,695,528 11.639 10.90 10.89 10.90 10.85 10.94 7,958,553 10.893 -0.17%
2025-09-04 0 11.67 11.66 11.67 11.61 11.70 4,069,160 47,412,458 11.652 10.92 10.91 10.92 10.87 10.95 4,347,815 10.905 -0.51%
2025-09-03 0 11.73 11.70 11.73 11.70 11.79 3,517,072 41,234,877 11.724 10.98 10.95 10.98 10.95 11.03 3,757,920 10.973 -0.09%
2025-09-02 0 11.74 11.72 11.74 11.71 11.84 3,860,720 45,347,842 11.746 10.99 10.97 10.99 10.96 11.08 4,125,101 10.993 -0.51%
2025-09-01 0 11.80 11.80 11.81 11.74 11.88 3,604,125 42,579,015 11.814 11.04 11.04 11.05 10.99 11.12 3,850,935 11.057 0.00%
2025-08-29 0 11.80 11.80 11.82 11.80 11.97 7,892,807 93,547,035 11.852 11.04 11.04 11.06 11.04 11.20 8,433,305 11.093 -0.76%
2025-08-28 0 11.89 11.85 11.89 11.80 11.89 5,528,825 65,600,116 11.865 11.13 11.09 11.13 11.04 11.13 5,907,438 11.105 0.93%
2025-08-27 0 11.78 11.78 11.79 11.63 11.87 10,075,088 118,544,150 11.766 11.03 11.03 11.03 10.88 11.11 10,765,028 11.012 1.03%
2025-08-26 0 11.66 11.66 11.70 11.63 11.88 23,383,441 273,347,976 11.690 10.91 10.91 10.95 10.88 11.12 24,984,734 10.941 -2.02%
2025-08-25 0 11.90 11.90 11.91 11.88 12.14 11,312,233 135,075,067 11.941 11.14 11.14 11.15 11.12 11.36 12,086,892 11.175 -1.16%
2025-08-22 0 12.04 12.01 12.04 11.91 12.07 8,961,403 107,639,347 12.011 11.27 11.24 11.27 11.15 11.30 9,575,078 11.242 0.17%
2025-08-21 0 12.02 12.01 12.02 11.99 12.07 5,300,129 63,673,564 12.014 11.25 11.24 11.25 11.22 11.30 5,663,081 11.244 0.08%
2025-08-20 0 12.01 12.00 12.01 11.98 12.10 8,218,255 98,723,080 12.013 11.24 11.23 11.24 11.21 11.32 8,781,039 11.243 -0.58%
2025-08-19 0 12.08 12.04 12.08 11.95 12.18 11,982,880 144,588,886 12.066 11.31 11.27 11.31 11.18 11.40 12,803,465 11.293 -0.17%
2025-08-18 0 12.10 12.09 12.10 12.10 12.38 8,517,357 103,873,329 12.195 11.32 11.32 11.32 11.32 11.59 9,100,624 11.414 -1.31%
2025-08-15 0 12.26 12.25 12.26 12.18 12.60 13,177,968 162,216,219 12.310 11.47 11.46 11.47 11.40 11.79 14,080,392 11.521 -1.86%
2025-08-14 0 12.83 12.83 12.84 12.77 12.94 6,607,437 84,746,387 12.826 11.69 11.69 11.70 11.64 11.79 7,250,935 11.688 -0.39%
2025-08-13 0 12.88 12.87 12.88 12.78 12.88 6,847,933 87,937,998 12.842 11.74 11.73 11.74 11.65 11.74 7,514,853 11.702 0.78%
2025-08-12 0 12.78 12.78 12.79 12.73 12.86 8,706,625 111,130,102 12.764 11.65 11.65 11.65 11.60 11.72 9,554,563 11.631 -0.54%
2025-08-11 0 12.85 12.85 12.87 12.83 12.94 5,649,214 72,652,659 12.861 11.71 11.71 11.73 11.69 11.79 6,199,391 11.719 -0.16%
2025-08-08 0 12.87 12.86 12.87 12.82 12.95 6,611,532 85,138,326 12.877 11.73 11.72 11.73 11.68 11.80 7,255,429 11.734 -0.46%
2025-08-07 0 12.93 12.91 12.93 12.83 12.94 4,838,438 62,444,763 12.906 11.78 11.76 11.78 11.69 11.79 5,309,653 11.761 1.17%
2025-08-06 0 12.78 12.78 12.80 12.76 12.95 7,174,597 92,222,678 12.854 11.65 11.65 11.66 11.63 11.80 7,873,331 11.713 -0.47%
2025-08-05 0 12.84 12.82 12.84 12.62 12.95 10,231,588 131,496,499 12.852 11.70 11.68 11.70 11.50 11.80 11,228,042 11.711 1.10%
2025-08-04 0 12.70 12.69 12.70 12.44 12.74 9,545,594 120,826,166 12.658 11.57 11.56 11.57 11.34 11.61 10,475,239 11.534 0.16%
2025-08-01 0 12.68 12.66 12.68 12.44 12.76 14,206,875 179,862,397 12.660 11.55 11.54 11.55 11.34 11.63 15,590,482 11.537 2.59%
2025-07-31 0 12.36 12.34 12.36 12.32 12.46 6,298,343 77,878,808 12.365 11.26 11.24 11.26 11.23 11.35 6,911,738 11.268 -0.80%
2025-07-30 0 12.46 12.40 12.46 12.36 12.48 4,842,199 60,201,926 12.433 11.35 11.30 11.35 11.26 11.37 5,313,781 11.329 0.65%
2025-07-29 0 12.38 12.36 12.38 12.32 12.40 5,564,023 68,792,070 12.364 11.28 11.26 11.28 11.23 11.30 6,105,903 11.266 0.65%
2025-07-28 0 12.30 12.28 12.30 12.24 12.38 7,968,057 97,956,143 12.294 11.21 11.19 11.21 11.15 11.28 8,744,066 11.203 0.00%
2025-07-25 0 12.30 12.28 12.30 12.24 12.38 6,530,002 80,266,791 12.292 11.21 11.19 11.21 11.15 11.28 7,165,959 11.201 0.00%
2025-07-24 0 12.30 12.26 12.30 12.22 12.46 17,143,294 210,782,501 12.295 11.21 11.17 11.21 11.14 11.35 18,812,879 11.204 -0.81%
2025-07-23 0 12.40 12.40 12.42 12.38 12.62 9,233,473 115,011,537 12.456 11.30 11.30 11.32 11.28 11.50 10,132,721 11.351 -0.96%
2025-07-22 0 12.52 12.44 12.52 12.42 12.64 8,820,370 110,412,587 12.518 11.41 11.34 11.41 11.32 11.52 9,679,386 11.407 -0.32%
2025-07-21 0 12.56 12.56 12.58 12.50 12.66 5,110,416 64,248,407 12.572 11.45 11.45 11.46 11.39 11.54 5,608,119 11.456 0.16%
2025-07-18 0 12.54 12.54 12.56 12.52 12.66 4,516,071 56,782,891 12.574 11.43 11.43 11.45 11.41 11.54 4,955,891 11.458 -0.79%
2025-07-17 0 12.64 12.60 12.64 12.56 12.76 7,712,443 97,561,745 12.650 11.52 11.48 11.52 11.45 11.63 8,463,558 11.527 0.64%
2025-07-16 0 12.56 12.54 12.56 12.44 12.60 6,692,891 83,940,340 12.542 11.45 11.43 11.45 11.34 11.48 7,344,711 11.429 1.29%
2025-07-15 0 12.40 12.40 12.42 12.24 12.50 6,783,257 83,925,642 12.372 11.30 11.30 11.32 11.15 11.39 7,443,878 11.274 0.81%
2025-07-14 0 12.30 12.28 12.30 12.20 12.36 9,004,574 110,601,317 12.283 11.21 11.19 11.21 11.12 11.26 9,881,529 11.193 -0.16%
2025-07-11 0 12.32 12.30 12.32 12.22 12.50 10,470,905 129,547,121 12.372 11.23 11.21 11.23 11.14 11.39 11,490,666 11.274 -1.28%
2025-07-10 0 12.48 12.46 12.48 12.44 12.60 6,228,251 77,832,703 12.497 11.37 11.35 11.37 11.34 11.48 6,834,820 11.388 -0.32%
2025-07-09 0 12.52 12.52 12.54 12.30 12.60 14,678,478 182,948,414 12.464 11.41 11.41 11.43 11.21 11.48 16,108,015 11.358 1.29%
2025-07-08 0 12.36 12.34 12.36 12.06 12.50 18,273,077 225,885,570 12.362 11.26 11.24 11.26 10.99 11.39 20,052,691 11.265 1.64%
2025-07-07 0 12.16 12.14 12.16 11.88 12.16 7,934,247 95,869,184 12.083 11.08 11.06 11.08 10.83 11.08 8,706,963 11.011 1.67%
2025-07-04 0 11.96 11.94 11.96 11.80 11.96 5,969,355 71,136,669 11.917 10.90 10.88 10.90 10.75 10.90 6,550,710 10.859 0.50%
2025-07-03 0 11.90 11.86 11.90 11.74 11.90 4,570,935 54,265,251 11.872 10.84 10.81 10.84 10.70 10.84 5,016,098 10.818 0.85%
2025-07-02 0 11.80 11.76 11.80 11.64 11.82 5,453,049 64,185,779 11.771 10.75 10.72 10.75 10.61 10.77 5,984,121 10.726 0.68%
2025-06-30 0 11.72 11.70 11.72 11.68 11.80 8,978,192 105,250,314 11.723 10.68 10.66 10.68 10.64 10.75 9,852,578 10.683 0.34%
2025-06-27 0 11.68 11.62 11.68 11.54 11.68 6,580,862 76,452,484 11.617 10.64 10.59 10.64 10.52 10.64 7,221,772 10.586 0.69%
2025-06-26 0 11.60 11.56 11.60 11.52 11.60 4,514,910 52,230,642 11.568 10.57 10.53 10.57 10.50 10.57 4,954,617 10.542 0.52%
2025-06-25 0 11.54 11.54 11.56 11.54 11.64 9,330,484 108,107,635 11.586 10.52 10.52 10.53 10.52 10.61 10,239,180 10.558 -0.52%
2025-06-24 0 11.60 11.56 11.60 11.42 11.60 6,786,670 78,362,572 11.547 10.57 10.53 10.57 10.41 10.57 7,447,624 10.522 1.40%
2025-06-23 0 11.44 11.42 11.44 11.24 11.44 5,764,277 65,624,389 11.385 10.42 10.41 10.42 10.24 10.42 6,325,660 10.374 1.78%
2025-06-20 0 11.24 11.24 11.26 11.16 11.34 8,734,994 98,220,814 11.245 10.24 10.24 10.26 10.17 10.33 9,585,695 10.247 -0.18%
2025-06-19 0 11.26 11.24 11.26 11.20 11.36 5,924,529 66,704,480 11.259 10.26 10.24 10.26 10.21 10.35 6,501,519 10.260 -0.53%
2025-06-18 0 11.32 11.30 11.32 11.26 11.40 4,437,336 50,214,969 11.316 10.32 10.30 10.32 10.26 10.39 4,869,488 10.312 -0.70%
2025-06-17 0 11.40 11.38 11.40 11.34 11.42 3,160,403 35,983,025 11.386 10.39 10.37 10.39 10.33 10.41 3,468,195 10.375 -0.18%
2025-06-16 0 11.42 11.40 11.42 11.32 11.60 5,618,171 64,191,821 11.426 10.41 10.39 10.41 10.32 10.57 6,165,324 10.412 0.35%
2025-06-13 0 11.38 11.36 11.38 11.30 11.38 3,429,788 38,916,907 11.347 10.37 10.35 10.37 10.30 10.37 3,763,815 10.340 0.53%
2025-06-12 0 11.32 11.30 11.32 11.28 11.38 3,815,413 43,202,893 11.323 10.32 10.30 10.32 10.28 10.37 4,186,996 10.318 0.18%
2025-06-11 0 11.30 11.30 11.32 11.26 11.38 4,074,757 46,099,519 11.313 10.30 10.30 10.32 10.26 10.37 4,471,597 10.309 0.18%
2025-06-10 0 11.28 11.28 11.30 11.20 11.42 9,725,642 109,971,646 11.307 10.28 10.28 10.30 10.21 10.41 10,672,822 10.304 -1.23%
2025-06-09 0 11.42 11.40 11.42 11.34 11.50 4,157,457 47,394,423 11.400 10.41 10.39 10.41 10.33 10.48 4,562,352 10.388 -0.70%
2025-06-06 0 11.50 11.48 11.50 11.38 11.50 4,635,889 53,201,835 11.476 10.48 10.46 10.48 10.37 10.48 5,087,378 10.458 0.70%
2025-06-05 0 11.42 11.40 11.42 11.34 11.44 7,607,515 86,628,055 11.387 10.41 10.39 10.41 10.33 10.42 8,348,411 10.377 -0.17%
2025-06-04 0 11.44 11.42 11.44 11.38 11.54 7,723,042 88,485,719 11.457 10.42 10.41 10.42 10.37 10.52 8,475,189 10.441 -0.87%
2025-06-03 0 11.54 11.52 11.54 11.30 11.60 11,269,938 129,701,066 11.509 10.52 10.50 10.52 10.30 10.57 12,367,517 10.487 2.12%
2025-06-02 0 11.30 11.28 11.30 11.14 11.30 10,308,375 115,886,930 11.242 10.30 10.28 10.30 10.15 10.30 11,312,307 10.244 0.00%
2025-05-30 0 11.30 11.28 11.30 11.26 11.46 19,051,013 215,647,150 11.319 10.30 10.28 10.30 10.26 10.44 20,906,391 10.315 -1.22%
2025-05-29 0 11.44 11.42 11.44 11.34 11.44 9,787,966 111,643,104 11.406 10.42 10.41 10.42 10.33 10.42 10,741,216 10.394 0.70%
2025-05-28 0 11.36 11.34 11.36 11.24 11.38 8,781,891 99,387,413 11.317 10.35 10.33 10.35 10.24 10.37 9,637,159 10.313 0.00%
2025-05-27 0 11.36 11.34 11.36 11.24 11.44 8,145,329 92,498,600 11.356 10.35 10.33 10.35 10.24 10.42 8,938,602 10.348 0.89%
2025-05-26 0 11.26 11.26 11.28 11.24 11.36 6,136,320 69,349,833 11.302 10.26 10.26 10.28 10.24 10.35 6,733,936 10.299 -0.18%
2025-05-23 0 11.28 11.26 11.28 11.12 11.28 7,355,616 82,612,909 11.231 10.28 10.26 10.28 10.13 10.28 8,071,979 10.235 1.26%
2025-05-22 0 11.14 11.14 11.16 11.10 11.18 5,486,939 61,155,593 11.146 10.15 10.15 10.17 10.11 10.19 6,021,312 10.157 0.18%
2025-05-21 0 11.12 11.10 11.12 11.06 11.28 8,721,857 96,902,817 11.110 10.13 10.11 10.13 10.08 10.28 9,571,278 10.124 0.36%
2025-05-20 0 11.08 11.06 11.08 11.02 11.10 6,175,801 68,371,663 11.071 10.10 10.08 10.10 10.04 10.11 6,777,262 10.088 0.36%
2025-05-19 0 11.04 11.02 11.04 10.90 11.10 7,907,625 87,106,719 11.016 10.06 10.04 10.06 9.933 10.11 8,677,748 10.038 -0.01%
2025-05-16 0 11.50 11.48 11.50 11.32 11.50 7,775,512 88,886,042 11.432 10.06 10.04 10.06 9.904 10.06 8,887,335 10.001 1.05%
2025-05-15 0 11.38 11.38 11.40 11.32 11.50 8,526,738 97,111,835 11.389 9.956 9.956 9.974 9.904 10.06 9,745,979 9.9643 -0.70%
2025-05-14 0 11.46 11.44 11.46 11.34 11.48 8,212,012 93,862,094 11.430 10.03 10.01 10.03 9.921 10.04 9,386,250 10.0000 0.53%
2025-05-13 0 11.40 11.38 11.40 11.30 11.46 8,292,712 94,446,289 11.389 9.974 9.956 9.974 9.886 10.03 9,478,489 9.9643 0.88%
2025-05-12 0 11.30 11.30 11.32 11.26 11.44 7,785,890 88,369,681 11.350 9.886 9.886 9.904 9.851 10.01 8,899,197 9.9301 -1.22%
2025-05-09 0 11.44 11.42 11.44 11.28 11.44 6,748,390 76,877,506 11.392 10.01 9.991 10.01 9.869 10.01 7,713,344 9.9668 1.06%
2025-05-08 0 11.32 11.30 11.32 11.26 11.40 5,340,792 60,451,223 11.319 9.904 9.886 9.904 9.851 9.974 6,104,474 9.9028 -0.70%
2025-05-07 0 11.40 11.38 11.40 11.34 11.46 10,545,732 120,089,190 11.387 9.974 9.956 9.974 9.921 10.03 12,053,670 9.9629 0.88%
2025-05-06 0 11.30 11.24 11.30 11.02 11.30 11,617,795 130,310,997 11.216 9.886 9.834 9.886 9.641 9.886 13,279,027 9.8133 2.54%
2025-05-02 0 11.02 11.02 11.04 10.94 11.08 6,488,551 71,494,396 11.019 9.641 9.641 9.659 9.571 9.694 7,416,351 9.6401 -0.18%
2025-04-30 0 11.04 11.02 11.04 10.90 11.10 14,136,934 155,479,024 10.998 9.659 9.641 9.659 9.536 9.711 16,158,379 9.6222 -0.54%
2025-04-29 0 11.10 11.06 11.10 11.00 11.10 11,761,209 129,897,551 11.045 9.711 9.676 9.711 9.624 9.711 13,442,948 9.6629 0.91%
2025-04-28 0 11.00 10.98 11.00 10.80 11.08 6,461,504 70,942,730 10.979 9.624 9.606 9.624 9.449 9.694 7,385,436 9.6058 0.55%
2025-04-25 0 10.94 10.92 10.94 10.80 10.96 6,221,558 67,922,281 10.917 9.571 9.554 9.571 9.449 9.589 7,111,181 9.5515 0.55%
2025-04-24 0 10.88 10.88 10.90 10.64 10.88 4,999,434 54,099,782 10.821 9.519 9.519 9.536 9.309 9.519 5,714,305 9.4674 1.49%
2025-04-23 0 10.72 10.72 10.76 10.72 11.00 8,470,045 91,183,061 10.765 9.379 9.379 9.414 9.379 9.624 9,681,179 9.4186 -1.47%
2025-04-22 0 10.88 10.84 10.88 10.66 10.88 7,634,718 82,599,251 10.819 9.519 9.484 9.519 9.326 9.519 8,726,409 9.4654 1.30%
2025-04-17 0 10.74 10.72 10.74 10.60 10.76 7,148,075 76,492,612 10.701 9.396 9.379 9.396 9.274 9.414 8,170,180 9.3624 0.56%
2025-04-16 0 10.68 10.64 10.68 10.52 10.68 6,505,257 69,087,647 10.620 9.344 9.309 9.344 9.204 9.344 7,435,446 9.2917 0.75%
2025-04-15 0 10.60 10.58 10.60 10.54 10.64 9,609,081 101,883,296 10.603 9.274 9.256 9.274 9.221 9.309 10,983,086 9.2764 0.19%
2025-04-14 0 10.58 10.56 10.58 10.38 10.60 7,707,379 81,095,075 10.522 9.256 9.239 9.256 9.081 9.274 8,809,460 9.2055 1.73%
2025-04-11 0 10.40 10.34 10.40 10.30 10.50 12,227,719 127,057,002 10.391 9.099 9.046 9.099 9.011 9.186 13,976,164 9.0910 0.39%
2025-04-10 0 10.36 10.34 10.36 10.28 10.46 11,270,368 116,781,475 10.362 9.064 9.046 9.064 8.994 9.151 12,881,921 9.0655 0.00%
2025-04-09 0 10.36 10.30 10.36 10.12 10.40 16,859,327 173,216,504 10.274 9.064 9.011 9.064 8.854 9.099 19,270,047 8.9889 -0.38%
2025-04-08 0 10.40 10.40 10.42 10.26 10.48 13,442,097 139,490,463 10.377 9.099 9.099 9.116 8.976 9.169 15,364,187 9.0789 -0.76%
2025-04-07 0 10.48 10.42 10.48 10.12 10.48 39,152,326 404,897,417 10.342 9.169 9.116 9.169 8.854 9.169 44,750,729 9.0478 -1.13%
2025-04-03 0 10.60 10.56 10.60 10.32 10.60 9,672,361 101,995,197 10.545 9.274 9.239 9.274 9.029 9.274 11,055,415 9.2258 0.95%
2025-04-02 0 10.50 10.46 10.50 10.38 10.56 9,036,998 94,591,280 10.467 9.186 9.151 9.186 9.081 9.239 10,329,201 9.1577 -0.38%
2025-04-01 0 10.54 10.48 10.54 10.34 10.54 13,668,409 143,150,561 10.473 9.221 9.169 9.221 9.046 9.221 15,622,859 9.1629 1.35%
2025-03-31 0 10.40 10.34 10.40 10.22 10.40 9,524,023 98,513,036 10.344 9.099 9.046 9.099 8.941 9.099 10,885,866 9.0496 0.97%
2025-03-28 0 10.30 10.28 10.30 10.22 10.30 4,700,492 48,318,851 10.280 9.011 8.994 9.011 8.941 9.011 5,372,617 8.9935 0.78%
2025-03-27 0 10.22 10.22 10.28 10.18 10.30 7,858,687 80,584,862 10.254 8.941 8.941 8.994 8.906 9.011 8,982,403 8.9714 0.20%
2025-03-26 0 10.20 10.20 10.22 10.16 10.28 6,213,068 63,405,647 10.205 8.924 8.924 8.941 8.889 8.994 7,101,477 8.9285 -0.39%
2025-03-25 0 10.24 10.20 10.24 10.18 10.32 9,090,379 93,110,141 10.243 8.959 8.924 8.959 8.906 9.029 10,390,215 8.9613 0.20%
2025-03-24 0 10.22 10.22 10.24 10.12 10.24 6,042,291 61,539,027 10.185 8.941 8.941 8.959 8.854 8.959 6,906,280 8.9106 -0.20%
2025-03-21 0 10.24 10.16 10.24 10.08 10.24 12,393,364 126,431,834 10.202 8.959 8.889 8.959 8.819 8.959 14,165,495 8.9253 1.19%
2025-03-20 0 10.12 10.12 10.14 10.00 10.20 9,187,323 92,706,583 10.091 8.854 8.854 8.871 8.749 8.924 10,501,021 8.8283 -0.59%
2025-03-19 0 10.18 10.14 10.18 10.12 10.24 9,224,844 93,755,700 10.163 8.906 8.871 8.906 8.854 8.959 10,543,907 8.8919 -0.20%
2025-03-18 0 10.20 10.16 10.20 10.10 10.32 11,293,012 115,412,563 10.220 8.924 8.889 8.924 8.836 9.029 12,907,803 8.9413 -0.97%
2025-03-17 0 10.30 10.28 10.30 10.20 10.40 6,333,561 65,188,238 10.293 9.011 8.994 9.011 8.924 9.099 7,239,199 9.0049 0.98%
2025-03-14 0 10.20 10.20 10.22 10.18 10.26 4,716,920 48,168,370 10.212 8.924 8.924 8.941 8.906 8.976 5,391,394 8.9343 0.00%
2025-03-13 0 10.20 10.20 10.22 10.16 10.32 6,965,958 71,118,051 10.209 8.924 8.924 8.941 8.889 9.029 7,962,023 8.9322 -0.78%
2025-03-12 0 10.28 10.26 10.28 10.16 10.30 6,548,961 67,218,438 10.264 8.994 8.976 8.994 8.889 9.011 7,485,399 8.9799 0.39%
2025-03-11 0 10.24 10.24 10.26 10.10 10.26 8,369,365 85,412,603 10.205 8.959 8.959 8.976 8.836 8.976 9,566,103 8.9287 0.20%
2025-03-10 0 10.22 10.20 10.22 10.12 10.22 5,539,121 56,390,811 10.180 8.941 8.924 8.941 8.854 8.941 6,331,162 8.9069 0.59%
2025-03-07 0 10.16 10.16 10.18 10.12 10.26 7,834,145 79,736,172 10.178 8.889 8.889 8.906 8.854 8.976 8,954,352 8.9047 -0.39%
2025-03-06 0 10.20 10.16 10.20 10.06 10.22 10,095,766 102,704,559 10.173 8.924 8.889 8.924 8.801 8.941 11,539,363 8.9004 1.39%
2025-03-05 0 10.06 10.06 10.08 10.06 10.24 12,073,019 121,867,166 10.094 8.801 8.801 8.819 8.801 8.959 13,799,344 8.8314 -1.37%
2025-03-04 0 10.20 10.20 10.22 10.08 10.20 12,264,080 124,850,486 10.180 8.924 8.924 8.941 8.819 8.924 14,017,725 8.9066 1.19%
2025-03-03 0 10.08 10.06 10.08 9.980 10.14 10,835,385 109,208,965 10.079 8.819 8.801 8.819 8.731 8.871 12,384,740 8.8180 1.10%
2025-02-28 0 9.970 9.930 9.970 9.860 9.970 15,560,398 154,831,244 9.9503 8.723 8.688 8.723 8.626 8.723 17,785,384 8.7055 0.10%
2025-02-27 0 9.960 9.940 9.960 9.800 9.960 10,891,029 107,609,711 9.8806 8.714 8.696 8.714 8.574 8.714 12,448,341 8.6445 1.63%
2025-02-26 0 9.800 9.800 9.830 9.750 9.900 14,789,798 145,189,936 9.8169 8.574 8.574 8.600 8.530 8.661 16,904,596 8.5888 0.20%
2025-02-25 0 9.780 9.780 9.810 9.780 9.850 9,020,532 88,484,082 9.8092 8.557 8.557 8.583 8.557 8.618 10,310,381 8.5820 -0.10%
2025-02-24 0 9.790 9.790 9.810 9.770 9.930 14,342,029 140,923,497 9.8259 8.565 8.565 8.583 8.548 8.688 16,392,800 8.5967 -0.51%
2025-02-21 0 9.840 9.830 9.840 9.750 9.850 15,052,683 147,797,208 9.8187 8.609 8.600 8.609 8.530 8.618 17,205,071 8.5903 1.55%
2025-02-20 0 9.690 9.690 9.700 9.680 9.780 8,150,605 79,053,050 9.6990 8.478 8.478 8.487 8.469 8.557 9,316,063 8.4857 -1.12%
2025-02-19 0 9.800 9.750 9.800 9.720 9.810 9,086,019 88,685,080 9.7606 8.574 8.530 8.574 8.504 8.583 10,385,232 8.5395 0.20%
2025-02-18 0 9.780 9.780 9.790 9.700 9.800 8,706,891 84,875,873 9.7481 8.557 8.557 8.565 8.487 8.574 9,951,892 8.5286 0.51%
2025-02-17 0 9.730 9.730 9.740 9.660 9.850 10,165,865 99,113,350 9.7496 8.513 8.513 8.522 8.452 8.618 11,619,485 8.5299 -0.31%
2025-02-14 0 9.760 9.740 9.760 9.610 9.770 5,030,537 48,890,992 9.7188 8.539 8.522 8.539 8.408 8.548 5,749,855 8.5030 0.72%
2025-02-13 0 9.690 9.680 9.690 9.660 9.800 7,388,605 71,760,596 9.7123 8.478 8.469 8.478 8.452 8.574 8,445,104 8.4973 -1.12%
2025-02-12 0 9.800 9.750 9.800 9.600 9.800 7,905,175 77,011,907 9.7420 8.574 8.530 8.574 8.399 8.574 9,035,538 8.5232 2.08%
2025-02-11 0 9.600 9.600 9.610 9.580 9.640 4,950,516 47,589,084 9.6130 8.399 8.399 8.408 8.382 8.434 5,658,392 8.4104 0.10%
2025-02-10 0 9.590 9.590 9.600 9.590 9.670 7,468,451 71,724,078 9.6036 8.390 8.390 8.399 8.390 8.460 8,536,367 8.4022 -0.21%
2025-02-07 0 9.610 9.610 9.620 9.600 9.750 5,350,311 51,538,064 9.6327 8.408 8.408 8.417 8.399 8.530 6,115,354 8.4277 -1.23%
2025-02-06 0 9.730 9.720 9.730 9.610 9.740 6,763,535 65,659,614 9.7079 8.513 8.504 8.513 8.408 8.522 7,730,655 8.4934 1.46%
2025-02-05 0 9.590 9.590 9.600 9.580 9.670 4,002,681 38,491,438 9.6164 8.390 8.390 8.399 8.382 8.460 4,575,026 8.4134 0.00%
2025-02-04 0 9.590 9.590 9.600 9.590 9.670 4,005,716 38,553,995 9.6247 8.390 8.390 8.399 8.390 8.460 4,578,495 8.4207 -0.83%
2025-02-03 0 9.670 9.640 9.670 9.510 9.670 7,078,384 67,946,937 9.5992 8.460 8.434 8.460 8.320 8.460 8,090,524 8.3983 0.94%
2025-01-28 0 9.580 9.580 9.590 9.580 9.720 4,900,891 47,064,743 9.6033 8.382 8.382 8.390 8.382 8.504 5,601,671 8.4019 -0.21%
2025-01-27 0 9.600 9.600 9.610 9.600 9.640 3,204,499 30,829,676 9.6207 8.399 8.399 8.408 8.399 8.434 3,662,711 8.4172 0.10%
2025-01-24 0 9.590 9.590 9.620 9.580 9.660 3,831,660 36,805,782 9.6057 8.390 8.390 8.417 8.382 8.452 4,379,550 8.4040 0.10%
2025-01-23 0 9.580 9.580 9.590 9.570 9.720 4,614,794 44,385,023 9.6180 8.382 8.382 8.390 8.373 8.504 5,274,665 8.4148 -0.42%
2025-01-22 0 9.620 9.620 9.640 9.620 9.720 3,070,417 29,598,139 9.6398 8.417 8.417 8.434 8.417 8.504 3,509,457 8.4338 -0.41%
2025-01-21 0 9.660 9.660 9.680 9.650 9.720 3,715,035 35,941,789 9.6747 8.452 8.452 8.469 8.443 8.504 4,246,249 8.4644 -0.41%
2025-01-20 0 9.700 9.690 9.700 9.620 9.700 4,387,561 42,485,695 9.6832 8.487 8.478 8.487 8.417 8.487 5,014,940 8.4718 0.73%
2025-01-17 0 9.630 9.630 9.640 9.600 9.680 3,293,502 31,720,615 9.6313 8.425 8.425 8.434 8.399 8.469 3,764,441 8.4264 -0.10%
2025-01-16 0 9.640 9.640 9.650 9.570 9.660 6,860,327 66,074,398 9.6314 8.434 8.434 8.443 8.373 8.452 7,841,287 8.4265 0.63%
2025-01-15 0 9.580 9.570 9.580 9.540 9.630 6,755,163 64,792,630 9.5916 8.382 8.373 8.382 8.347 8.425 7,721,086 8.3916 -0.42%
2025-01-14 0 9.620 9.610 9.620 9.550 9.650 4,198,671 40,345,404 9.6091 8.417 8.408 8.417 8.355 8.443 4,799,040 8.4070 0.10%
2025-01-13 0 9.610 9.600 9.610 9.490 9.620 4,723,656 45,126,160 9.5532 8.408 8.399 8.408 8.303 8.417 5,399,093 8.3581 0.42%
2025-01-10 0 9.570 9.560 9.570 9.560 9.640 2,223,167 21,286,722 9.5750 8.373 8.364 8.373 8.364 8.434 2,541,058 8.3771 -0.42%
2025-01-09 0 9.610 9.570 9.610 9.530 9.640 2,225,169 21,353,686 9.5964 8.408 8.373 8.408 8.338 8.434 2,543,347 8.3959 0.73%
2025-01-08 0 9.540 9.540 9.550 9.540 9.660 5,103,857 48,969,380 9.5946 8.347 8.347 8.355 8.347 8.452 5,833,659 8.3943 -0.31%
2025-01-07 0 9.570 9.570 9.580 9.570 9.680 3,476,108 33,363,431 9.5979 8.373 8.373 8.382 8.373 8.469 3,973,158 8.3972 -1.14%
2025-01-06 0 9.680 9.670 9.680 9.580 9.680 3,404,728 32,882,471 9.6579 8.469 8.460 8.469 8.382 8.469 3,891,571 8.4497 0.73%
2025-01-03 0 9.610 9.610 9.620 9.570 9.630 2,823,138 27,115,299 9.6047 8.408 8.408 8.417 8.373 8.425 3,226,819 8.4031 0.31%
2025-01-02 0 9.580 9.550 9.580 9.520 9.600 2,244,954 21,459,477 9.5590 8.382 8.355 8.382 8.329 8.399 2,565,961 8.3631 -0.21%
2024-12-31 0 9.600 9.600 9.610 9.510 9.640 3,682,240 35,282,357 9.5818 8.399 8.399 8.408 8.320 8.434 4,208,765 8.3831 0.73%
2024-12-30 0 9.530 9.530 9.540 9.510 9.600 3,003,965 28,658,516 9.5402 8.338 8.338 8.347 8.320 8.399 3,433,503 8.3467 -0.21%
2024-12-27 0 9.550 9.520 9.550 9.430 9.550 6,047,418 57,326,715 9.4795 8.355 8.329 8.355 8.250 8.355 6,912,140 8.2936 1.06%
2024-12-24 0 9.450 9.450 9.460 9.420 9.470 3,614,743 34,164,268 9.4514 8.268 8.268 8.277 8.242 8.285 4,131,616 8.2690 0.32%
2024-12-23 0 9.420 9.420 9.430 9.410 9.500 4,745,832 44,739,926 9.4272 8.242 8.242 8.250 8.233 8.312 5,424,440 8.2478 0.21%
2024-12-20 0 9.400 9.400 9.410 9.400 9.560 16,816,979 158,452,450 9.4222 8.224 8.224 8.233 8.224 8.364 19,221,644 8.2434 -1.26%
2024-12-19 0 9.520 9.500 9.520 9.500 9.580 4,700,030 44,792,035 9.5302 8.329 8.312 8.329 8.312 8.382 5,372,089 8.3379 -0.63%
2024-12-18 0 9.580 9.570 9.580 9.520 9.610 5,817,907 55,748,403 9.5822 8.382 8.373 8.382 8.329 8.408 6,649,811 8.3835 1.16%
2024-12-17 0 9.470 9.470 9.510 9.470 9.640 7,425,611 70,717,191 9.5234 8.285 8.285 8.320 8.285 8.434 8,487,401 8.3320 -1.25%
2024-12-16 0 9.590 9.580 9.590 9.580 9.700 4,327,040 41,561,694 9.6051 8.390 8.382 8.390 8.382 8.487 4,945,765 8.4035 -0.42%
2024-12-13 0 9.630 9.600 9.630 9.530 9.650 5,477,034 52,575,834 9.5993 8.425 8.399 8.425 8.338 8.443 6,260,197 8.3984 0.31%
2024-12-12 0 9.600 9.590 9.600 9.590 9.650 7,109,943 68,372,783 9.6165 8.399 8.390 8.399 8.390 8.443 8,126,596 8.4135 -0.10%
2024-12-11 0 9.610 9.610 9.630 9.600 9.660 5,897,320 56,742,692 9.6218 8.408 8.408 8.425 8.399 8.452 6,740,580 8.4181 -0.10%
2024-12-10 0 9.620 9.610 9.620 9.620 9.770 5,646,130 54,491,931 9.6512 8.417 8.408 8.417 8.417 8.548 6,453,472 8.4438 -0.82%
2024-12-09 0 9.700 9.680 9.700 9.620 9.700 3,013,366 29,180,948 9.6838 8.487 8.469 8.487 8.417 8.487 3,444,248 8.4724 0.52%
2024-12-06 0 9.650 9.640 9.650 9.610 9.690 3,820,496 36,867,681 9.6500 8.443 8.434 8.443 8.408 8.478 4,366,790 8.4427 0.00%
2024-12-05 0 9.650 9.640 9.650 9.600 9.650 2,907,790 28,011,133 9.6331 8.443 8.434 8.443 8.399 8.443 3,323,576 8.4280 0.21%
2024-12-04 0 9.630 9.600 9.630 9.590 9.670 7,071,067 68,078,113 9.6277 8.425 8.399 8.425 8.390 8.460 8,082,161 8.4233 -0.62%
2024-12-03 0 9.690 9.670 9.690 9.600 9.720 7,340,475 70,928,835 9.6627 8.478 8.460 8.478 8.399 8.504 8,390,092 8.4539 0.41%
2024-12-02 0 9.650 9.600 9.650 9.590 9.790 4,548,705 44,056,487 9.6855 8.443 8.399 8.443 8.390 8.565 5,199,126 8.4738 -0.21%
2024-11-29 0 9.670 9.650 9.670 9.500 9.700 6,962,421 67,143,957 9.6438 8.460 8.443 8.460 8.312 8.487 7,957,980 8.4373 1.79%
2024-11-28 0 9.500 9.500 9.510 9.500 9.560 1,557,443 14,820,168 9.5157 8.312 8.312 8.320 8.312 8.364 1,780,142 8.3253 -0.42%
2024-11-27 0 9.540 9.530 9.540 9.420 9.540 2,457,305 23,345,839 9.5006 8.347 8.338 8.347 8.242 8.347 2,808,676 8.3120 0.95%
2024-11-26 0 9.450 9.450 9.460 9.390 9.500 4,635,700 43,772,289 9.4424 8.268 8.268 8.277 8.215 8.312 5,298,560 8.2612 0.64%
2024-11-25 0 9.390 9.380 9.390 9.390 9.540 14,019,396 131,833,826 9.4037 8.215 8.207 8.215 8.215 8.347 16,024,034 8.2273 -0.63%
2024-11-22 0 9.450 9.450 9.490 9.420 9.520 3,649,598 34,515,053 9.4572 8.268 8.268 8.303 8.242 8.329 4,171,455 8.2741 -0.32%
2024-11-21 0 9.480 9.480 9.500 9.440 9.500 5,642,378 53,428,494 9.4691 8.294 8.294 8.312 8.259 8.312 6,449,183 8.2845 0.42%
2024-11-20 0 9.440 9.440 9.460 9.400 9.590 12,580,341 118,926,566 9.4534 8.259 8.259 8.277 8.224 8.390 14,379,208 8.2707 -0.84%
2024-11-19 0 9.520 9.520 9.530 9.480 9.700 11,029,185 105,246,122 9.5425 8.329 8.329 8.338 8.294 8.487 12,606,252 8.3487 -1.65%
2024-11-18 0 9.680 9.660 9.680 9.640 9.710 3,972,524 38,374,194 9.6599 8.469 8.452 8.469 8.434 8.495 4,540,556 8.4514 0.73%
2024-11-15 0 9.610 9.610 9.620 9.610 9.750 7,252,859 70,010,614 9.6528 8.408 8.408 8.417 8.408 8.530 8,289,948 8.4452 -1.03%
2024-11-14 0 9.710 9.700 9.710 9.610 9.740 6,151,689 59,534,443 9.6777 8.495 8.487 8.495 8.408 8.522 7,031,321 8.4670 -0.10%
2024-11-13 0 9.720 9.710 9.720 9.660 9.920 5,234,959 50,894,653 9.7221 8.504 8.495 8.504 8.452 8.679 5,983,507 8.5058 -2.02%
2024-11-12 0 9.920 9.890 9.920 9.740 9.930 8,528,687 83,984,252 9.8473 8.679 8.653 8.679 8.522 8.688 9,748,207 8.6154 1.64%
2024-11-11 0 9.760 9.730 9.760 9.600 9.790 4,957,866 48,174,560 9.7168 8.539 8.513 8.539 8.399 8.565 5,666,793 8.5012 1.24%
2024-11-08 0 9.640 9.630 9.640 9.610 9.820 6,092,214 58,850,371 9.6599 8.434 8.425 8.434 8.408 8.591 6,963,342 8.4515 -1.23%
2024-11-07 0 9.760 9.750 9.760 9.640 9.780 7,876,037 76,393,582 9.6995 8.539 8.530 8.539 8.434 8.557 9,002,234 8.4861 0.93%
2024-11-06 0 9.670 9.670 9.680 9.650 9.840 3,441,452 33,359,446 9.6934 8.460 8.460 8.469 8.443 8.609 3,933,546 8.4808 -1.23%
2024-11-05 0 9.790 9.760 9.790 9.630 9.790 6,212,207 60,527,381 9.7433 8.565 8.539 8.565 8.425 8.565 7,100,492 8.5244 1.14%
2024-11-04 0 9.680 9.680 9.690 9.630 9.700 2,787,130 26,936,364 9.6646 8.469 8.469 8.478 8.425 8.487 3,185,663 8.4555 0.00%
2024-11-01 0 9.680 9.670 9.680 9.660 9.720 2,792,192 27,020,648 9.6772 8.469 8.460 8.469 8.452 8.504 3,191,448 8.4666 0.21%
2024-10-31 0 9.660 9.650 9.660 9.610 9.700 5,293,853 51,157,452 9.6636 8.452 8.443 8.452 8.408 8.487 6,050,823 8.4546 -0.41%
2024-10-30 0 9.700 9.700 9.730 9.650 9.800 6,847,589 66,474,802 9.7078 8.487 8.487 8.513 8.443 8.574 7,826,728 8.4933 0.00%
2024-10-29 0 9.700 9.700 9.730 9.700 9.800 3,875,961 37,691,658 9.7245 8.487 8.487 8.513 8.487 8.574 4,430,186 8.5079 -0.41%
2024-10-28 0 9.740 9.740 9.790 9.710 9.820 3,853,575 37,588,777 9.7543 8.522 8.522 8.565 8.495 8.591 4,404,599 8.5340 0.00%
2024-10-25 0 9.740 9.740 9.770 9.730 9.840 4,907,411 47,872,121 9.7551 8.522 8.522 8.548 8.513 8.609 5,609,123 8.5347 -0.51%
2024-10-24 0 9.790 9.790 9.800 9.780 9.850 2,614,131 25,649,874 9.8120 8.565 8.565 8.574 8.557 8.618 2,987,926 8.5845 -0.10%
2024-10-23 0 9.800 9.800 9.820 9.790 9.900 4,565,536 44,868,490 9.8277 8.574 8.574 8.591 8.565 8.661 5,218,363 8.5982 -0.41%
2024-10-22 0 9.840 9.840 9.880 9.840 9.930 4,703,205 46,459,037 9.8782 8.609 8.609 8.644 8.609 8.688 5,375,718 8.6424 -0.51%
2024-10-21 0 9.890 9.890 9.900 9.770 9.930 7,440,811 73,500,457 9.8780 8.653 8.653 8.661 8.548 8.688 8,504,775 8.6423 0.82%
2024-10-18 0 9.810 9.810 9.820 9.780 9.850 5,174,657 50,764,935 9.8103 8.583 8.583 8.591 8.557 8.618 5,914,583 8.5830 0.31%
2024-10-17 0 9.780 9.770 9.780 9.750 9.860 9,905,851 97,151,847 9.8075 8.557 8.548 8.557 8.530 8.626 11,322,292 8.5806 0.00%
2024-10-16 0 9.780 9.780 9.800 9.780 9.910 10,482,438 102,810,153 9.8078 8.557 8.557 8.574 8.557 8.670 11,981,325 8.5809 -0.61%
2024-10-15 0 9.840 9.840 9.860 9.840 10.02 7,099,697 70,243,178 9.8938 8.609 8.609 8.626 8.609 8.766 8,114,885 8.6561 -1.30%
2024-10-14 0 9.970 9.970 9.990 9.900 10.06 5,776,540 57,588,398 9.9694 8.723 8.723 8.740 8.661 8.801 6,602,529 8.7222 0.30%
2024-10-10 0 9.940 9.940 9.950 9.830 9.970 5,361,331 53,246,828 9.9316 8.696 8.696 8.705 8.600 8.723 6,127,949 8.6892 0.40%
2024-10-09 0 9.900 9.880 9.900 9.820 9.940 9,137,044 90,271,125 9.8797 8.661 8.644 8.661 8.591 8.696 10,443,553 8.6437 -0.10%
2024-10-08 0 9.910 9.910 9.920 9.910 10.20 13,265,390 132,628,313 9.9981 8.670 8.670 8.679 8.670 8.924 15,162,212 8.7473 -2.27%
2024-10-07 0 10.14 10.12 10.14 9.920 10.16 16,097,446 162,251,946 10.079 8.871 8.854 8.871 8.679 8.889 18,399,225 8.8184 2.22%
2024-10-04 0 9.920 9.920 9.930 9.820 9.980 12,511,580 123,768,380 9.8923 8.679 8.679 8.688 8.591 8.731 14,300,615 8.6548 0.00%
2024-10-03 0 9.920 9.920 9.940 9.880 10.14 15,871,188 158,057,834 9.9588 8.679 8.679 8.696 8.644 8.871 18,140,614 8.7129 -1.59%
2024-10-02 0 10.08 10.06 10.08 9.950 10.18 15,549,810 156,734,705 10.080 8.819 8.801 8.819 8.705 8.906 17,773,282 8.8186 1.31%
2024-09-30 0 9.950 9.940 9.950 9.920 10.08 17,147,392 171,024,875 9.9738 8.705 8.696 8.705 8.679 8.819 19,599,303 8.7261 -1.09%
2024-09-27 0 10.06 10.06 10.08 9.930 10.20 25,889,281 259,035,074 10.005 8.801 8.801 8.819 8.688 8.924 29,591,197 8.7538 -1.76%
2024-09-26 0 10.24 10.24 10.26 10.16 10.44 15,828,985 162,875,890 10.290 8.959 8.959 8.976 8.889 9.134 18,092,377 9.0025 -1.35%
2024-09-25 0 10.38 10.36 10.38 10.30 10.46 5,771,989 59,880,915 10.374 9.081 9.064 9.081 9.011 9.151 6,597,328 9.0765 0.00%
2024-09-24 0 10.38 10.36 10.38 10.32 10.48 8,510,824 88,519,471 10.401 9.081 9.064 9.081 9.029 9.169 9,727,789 9.0996 1.17%
2024-09-23 0 10.26 10.24 10.26 10.20 10.28 5,130,812 52,543,687 10.241 8.976 8.959 8.976 8.924 8.994 5,864,468 8.9597 0.59%
2024-09-20 0 10.20 10.16 10.20 10.10 10.48 17,547,599 179,460,871 10.227 8.924 8.889 8.924 8.836 9.169 20,056,736 8.9477 -2.67%
2024-09-19 0 10.48 10.46 10.48 10.18 10.50 24,019,766 247,659,821 10.311 9.169 9.151 9.169 8.906 9.186 27,454,360 9.0208 2.95%
2024-09-17 0 10.18 10.16 10.18 10.06 10.28 11,483,495 117,028,137 10.191 8.906 8.889 8.906 8.801 8.994 13,125,524 8.9161 0.59%
2024-09-16 0 10.12 10.10 10.12 10.00 10.12 3,089,725 31,143,351 10.080 8.854 8.836 8.854 8.749 8.854 3,531,526 8.8187 0.60%
2024-09-13 0 10.06 10.04 10.06 9.990 10.06 5,867,551 58,688,323 10.002 8.801 8.784 8.801 8.740 8.801 6,706,554 8.7509 0.70%
2024-09-12 0 9.990 9.980 9.990 9.800 9.990 8,291,965 82,185,921 9.9115 8.740 8.731 8.740 8.574 8.740 9,477,636 8.6716 0.81%
2024-09-11 0 9.910 9.910 9.930 9.870 9.990 10,463,401 103,821,055 9.9223 8.670 8.670 8.688 8.635 8.740 11,959,566 8.6810 -0.60%
2024-09-10 0 9.970 9.960 9.970 9.800 10.04 10,970,423 109,144,826 9.9490 8.723 8.714 8.723 8.574 8.784 12,539,087 8.7044 -0.50%
2024-09-09 0 10.02 10.00 10.02 9.960 10.14 7,435,964 74,558,876 10.027 8.766 8.749 8.766 8.714 8.871 8,499,235 8.7724 -0.40%
2024-09-05 0 10.06 10.02 10.06 9.970 10.12 6,046,481 60,769,719 10.050 8.801 8.766 8.801 8.723 8.854 6,911,069 8.7931 -0.79%
2024-09-04 0 10.14 10.08 10.14 9.910 10.14 9,740,592 98,149,914 10.076 8.871 8.819 8.871 8.670 8.871 11,133,402 8.8158 1.81%
2024-09-03 0 9.960 9.940 9.960 9.900 10.02 4,158,574 41,340,918 9.9411 8.714 8.696 8.714 8.661 8.766 4,753,210 8.6975 -0.60%
2024-09-02 0 10.02 10.00 10.02 9.910 10.02 8,371,231 83,573,545 9.9834 8.766 8.749 8.766 8.670 8.766 9,568,236 8.7345 1.11%
2024-08-30 0 9.910 9.910 9.940 9.910 10.08 12,839,334 127,748,532 9.9498 8.670 8.670 8.696 8.670 8.819 14,675,234 8.7050 -1.49%
2024-08-29 0 10.06 10.04 10.06 9.980 10.10 10,959,964 110,004,060 10.037 8.801 8.784 8.801 8.731 8.836 12,527,133 8.7813 -0.20%
2024-08-28 0 10.08 10.06 10.08 9.980 10.08 12,152,710 121,864,837 10.028 8.819 8.801 8.819 8.731 8.819 13,890,430 8.7733 0.80%
2024-08-27 0 10.00 9.990 10.00 9.950 10.08 7,999,517 80,019,501 10.003 8.749 8.740 8.749 8.705 8.819 9,143,370 8.7516 0.10%
2024-08-26 0 9.990 9.980 9.990 9.980 10.10 6,981,153 69,959,786 10.021 8.740 8.731 8.740 8.731 8.836 7,979,390 8.7676 0.00%
2024-08-23 0 9.990 9.940 9.990 9.850 9.990 5,495,614 54,694,518 9.9524 8.740 8.696 8.740 8.618 8.740 6,281,434 8.7073 0.40%
2024-08-22 0 9.950 9.930 9.950 9.820 9.960 2,606,981 25,845,406 9.9139 8.705 8.688 8.705 8.591 8.714 2,979,754 8.6737 0.51%
2024-08-21 0 9.900 9.890 9.900 9.830 10.04 7,458,085 74,048,551 9.9286 8.661 8.653 8.661 8.600 8.784 8,524,519 8.6865 -1.79%
2024-08-20 0 10.08 10.04 10.08 9.880 10.10 15,918,249 159,772,578 10.037 8.819 8.784 8.819 8.644 8.836 18,194,404 8.7814 1.72%
2024-08-19 0 9.910 9.900 9.910 9.760 9.910 6,427,778 63,453,549 9.8718 8.670 8.661 8.670 8.539 8.670 7,346,888 8.6368 1.95%
2024-08-16 0 9.720 9.710 9.720 9.650 9.750 4,902,671 47,526,408 9.6940 8.504 8.495 8.504 8.443 8.530 5,603,705 8.4812 0.21%
2024-08-15 0 9.700 9.690 9.700 9.600 9.720 11,360,465 109,803,634 9.6654 8.487 8.478 8.487 8.399 8.504 12,984,901 8.4563 0.10%
2024-08-14 0 9.690 9.680 9.690 9.600 9.700 7,988,485 77,140,961 9.6565 8.478 8.469 8.478 8.399 8.487 9,130,761 8.4485 -0.21%
2024-08-13 0 9.710 9.700 9.710 9.640 9.730 6,592,316 63,829,518 9.6824 8.495 8.487 8.495 8.434 8.513 7,534,953 8.4711 0.83%
2024-08-12 0 9.630 9.620 9.630 9.550 9.760 8,515,832 81,815,724 9.6075 8.425 8.417 8.425 8.355 8.539 9,733,513 8.4056 0.21%
2024-08-09 0 9.610 9.610 9.620 9.480 9.690 8,078,553 77,273,587 9.5653 8.408 8.408 8.417 8.294 8.478 9,233,708 8.3686 -0.01%
2024-08-08 0 9.940 9.930 9.940 9.900 10.04 10,321,329 102,751,371 9.9552 8.408 8.400 8.408 8.375 8.493 12,201,269 8.4214 -1.58%
2024-08-07 0 10.10 10.08 10.10 9.900 10.10 16,250,580 163,480,323 10.060 8.544 8.527 8.544 8.375 8.544 19,210,482 8.5100 2.02%
2024-08-06 0 9.900 9.890 9.900 9.810 9.980 13,392,864 132,568,101 9.8984 8.375 8.366 8.375 8.299 8.442 15,832,258 8.3733 0.20%
2024-08-05 0 9.880 9.880 9.890 9.780 10.12 19,775,260 196,475,130 9.9354 8.358 8.358 8.366 8.273 8.561 23,377,152 8.4046 -1.10%
2024-08-02 0 9.990 9.980 9.990 9.760 10.04 16,795,779 167,513,828 9.9736 8.451 8.442 8.451 8.256 8.493 19,854,984 8.4369 1.63%
2024-08-01 0 9.830 9.810 9.830 9.400 9.860 20,943,462 204,129,430 9.7467 8.315 8.299 8.315 7.952 8.341 24,758,132 8.2449 3.91%
2024-07-31 0 9.460 9.460 9.490 9.450 9.560 6,250,836 59,357,725 9.4960 8.002 8.002 8.028 7.994 8.087 7,389,371 8.0329 -0.11%
2024-07-30 0 9.470 9.470 9.480 9.350 9.540 6,051,914 57,418,833 9.4877 8.011 8.011 8.019 7.909 8.070 7,154,218 8.0259 0.11%
2024-07-29 0 9.460 9.460 9.470 9.460 9.590 4,273,043 40,617,451 9.5055 8.002 8.002 8.011 8.002 8.112 5,051,341 8.0409 -0.21%
2024-07-26 0 9.480 9.470 9.480 9.260 9.510 14,403,578 135,720,542 9.4227 8.019 8.011 8.019 7.833 8.045 17,027,065 7.9709 2.93%
2024-07-25 0 9.210 9.210 9.220 9.200 9.300 3,381,725 31,243,918 9.2390 7.791 7.791 7.799 7.782 7.867 3,997,677 7.8155 0.11%
2024-07-24 0 9.200 9.200 9.240 9.200 9.300 3,328,103 30,746,335 9.2384 7.782 7.782 7.816 7.782 7.867 3,934,288 7.8150 -0.76%
2024-07-23 0 9.270 9.260 9.270 9.110 9.280 6,460,848 59,675,216 9.2364 7.842 7.833 7.842 7.706 7.850 7,637,635 7.8133 1.20%
2024-07-22 0 9.160 9.160 9.170 9.020 9.250 4,976,084 45,463,112 9.1363 7.749 7.749 7.757 7.630 7.825 5,882,434 7.7286 -0.65%
2024-07-19 0 9.220 9.220 9.230 9.190 9.300 2,434,660 22,458,977 9.2247 7.799 7.799 7.808 7.774 7.867 2,878,112 7.8034 -0.43%
2024-07-18 0 9.260 9.260 9.270 9.250 9.300 3,586,301 33,240,577 9.2688 7.833 7.833 7.842 7.825 7.867 4,239,515 7.8407 -0.22%
2024-07-17 0 9.280 9.260 9.280 9.240 9.310 6,973,722 64,637,213 9.2687 7.850 7.833 7.850 7.816 7.876 8,243,925 7.8406 0.32%
2024-07-16 0 9.250 9.220 9.250 9.180 9.260 3,809,500 35,131,984 9.2222 7.825 7.799 7.825 7.766 7.833 4,503,367 7.8013 0.33%
2024-07-15 0 9.220 9.210 9.220 9.190 9.280 5,390,446 49,705,678 9.2211 7.799 7.791 7.799 7.774 7.850 6,372,269 7.8003 -0.22%
2024-07-12 0 9.240 9.230 9.240 9.080 9.260 9,345,334 86,154,707 9.2190 7.816 7.808 7.816 7.681 7.833 11,047,505 7.7986 1.65%
2024-07-11 0 9.090 9.090 9.110 9.010 9.130 7,091,222 64,393,462 9.0807 7.689 7.689 7.706 7.622 7.723 8,382,826 7.6816 1.00%
2024-07-10 0 9.000 8.980 9.000 8.880 9.000 5,280,081 47,400,302 8.9772 7.613 7.596 7.613 7.512 7.613 6,241,802 7.5940 0.67%
2024-07-09 0 8.940 8.930 8.940 8.880 8.970 4,289,316 38,251,992 8.9180 7.563 7.554 7.563 7.512 7.588 5,070,578 7.5439 0.22%
2024-07-08 0 8.920 8.920 8.960 8.920 9.000 5,899,271 52,741,158 8.9403 7.546 7.546 7.579 7.546 7.613 6,973,772 7.5628 -0.56%
2024-07-05 0 8.970 8.960 8.970 8.910 8.990 2,172,126 19,472,746 8.9648 7.588 7.579 7.588 7.537 7.605 2,567,760 7.5836 0.11%
2024-07-04 0 8.960 8.950 8.960 8.900 8.990 2,352,647 21,046,074 8.9457 7.579 7.571 7.579 7.529 7.605 2,781,161 7.5674 -0.22%
2024-07-03 0 8.980 8.960 8.980 8.910 9.010 5,273,549 47,241,752 8.9582 7.596 7.579 7.596 7.537 7.622 6,234,080 7.5780 0.67%
2024-07-02 0 8.920 8.920 8.930 8.790 9.000 10,506,848 93,868,455 8.9340 7.546 7.546 7.554 7.436 7.613 12,420,579 7.5575 1.83%
2024-06-28 0 8.760 8.760 8.780 8.700 8.820 10,418,121 91,432,962 8.7763 7.410 7.410 7.427 7.360 7.461 12,315,691 7.4241 0.34%
2024-06-27 0 8.730 8.720 8.730 8.670 8.730 7,589,403 66,045,720 8.7024 7.385 7.376 7.385 7.334 7.385 8,971,747 7.3615 0.11%
2024-06-26 0 8.720 8.710 8.720 8.680 8.830 8,087,513 70,492,477 8.7162 7.376 7.368 7.376 7.343 7.469 9,560,583 7.3732 -0.80%
2024-06-25 0 8.790 8.750 8.790 8.700 8.790 4,510,950 39,506,159 8.7578 7.436 7.402 7.436 7.360 7.436 5,332,580 7.4085 0.46%
2024-06-24 0 8.750 8.750 8.760 8.680 8.770 7,818,773 68,397,025 8.7478 7.402 7.402 7.410 7.343 7.419 9,242,895 7.4000 -0.46%
2024-06-21 0 8.790 8.750 8.790 8.660 8.790 13,536,184 118,619,987 8.7632 7.436 7.402 7.436 7.326 7.436 16,001,682 7.4130 1.03%
2024-06-20 0 8.700 8.700 8.710 8.660 8.740 3,534,549 30,738,437 8.6966 7.360 7.360 7.368 7.326 7.393 4,178,336 7.3566 0.35%
2024-06-19 0 8.670 8.670 8.700 8.630 8.710 3,465,034 30,034,466 8.6679 7.334 7.334 7.360 7.300 7.368 4,096,160 7.3323 0.12%
2024-06-18 0 8.660 8.660 8.670 8.650 8.770 4,136,087 35,910,141 8.6822 7.326 7.326 7.334 7.317 7.419 4,889,439 7.3444 -0.23%
2024-06-17 0 8.680 8.680 8.700 8.660 8.820 3,610,844 31,415,470 8.7003 7.343 7.343 7.360 7.326 7.461 4,268,528 7.3598 -0.57%
2024-06-14 0 8.730 8.730 8.740 8.700 8.900 4,527,791 39,733,474 8.7755 7.385 7.385 7.393 7.360 7.529 5,352,489 7.4234 -0.46%
2024-06-13 0 8.770 8.760 8.770 8.680 8.770 4,260,957 37,181,105 8.7260 7.419 7.410 7.419 7.343 7.419 5,037,053 7.3815 1.62%
2024-06-12 0 8.630 8.630 8.670 8.540 8.720 5,744,371 49,541,901 8.6244 7.300 7.300 7.334 7.224 7.376 6,790,658 7.2956 0.23%
2024-06-11 0 8.610 8.600 8.610 8.560 8.810 7,385,520 63,802,892 8.6389 7.283 7.275 7.283 7.241 7.453 8,730,728 7.3079 -1.82%
2024-06-07 0 8.770 8.760 8.770 8.700 8.800 4,749,951 41,668,802 8.7725 7.419 7.410 7.419 7.360 7.444 5,615,113 7.4208 0.92%
2024-06-06 0 8.690 8.690 8.700 8.620 8.830 9,704,923 84,608,016 8.7181 7.351 7.351 7.360 7.292 7.469 11,472,590 7.3748 0.93%
2024-06-05 0 8.610 8.600 8.610 8.500 8.620 7,329,835 62,980,853 8.5924 7.283 7.275 7.283 7.190 7.292 8,664,901 7.2685 0.47%
2024-06-04 0 8.570 8.560 8.570 8.480 8.650 9,190,007 78,319,983 8.5223 7.250 7.241 7.250 7.173 7.317 10,863,887 7.2092 -0.12%
2024-06-03 0 8.580 8.580 8.590 8.580 8.760 16,502,715 143,780,059 8.7125 7.258 7.258 7.266 7.258 7.410 19,508,541 7.3701 -0.76%
2024-05-31 0 9.090 9.090 9.100 9.080 9.250 25,771,441 234,943,321 9.1164 7.314 7.314 7.322 7.305 7.442 32,031,468 7.3348 -1.20%
2024-05-30 0 9.200 9.180 9.200 9.170 9.260 7,573,570 69,671,410 9.1993 7.402 7.386 7.402 7.378 7.450 9,413,232 7.4014 -0.11%
2024-05-29 0 9.210 9.200 9.210 9.000 9.340 8,802,564 81,121,699 9.2157 7.410 7.402 7.410 7.241 7.515 10,940,756 7.4146 -0.65%
2024-05-28 0 9.270 9.260 9.270 9.210 9.300 7,377,025 68,346,934 9.2648 7.458 7.450 7.458 7.410 7.482 9,168,946 7.4542 0.76%
2024-05-27 0 9.200 9.190 9.200 9.100 9.230 4,486,039 41,211,700 9.1867 7.402 7.394 7.402 7.322 7.426 5,575,723 7.3913 0.99%
2024-05-24 0 9.110 9.110 9.120 9.080 9.140 7,524,120 68,525,745 9.1075 7.330 7.330 7.338 7.305 7.354 9,351,771 7.3276 -0.11%
2024-05-23 0 9.120 9.120 9.130 9.080 9.150 3,775,492 34,427,830 9.1188 7.338 7.338 7.346 7.305 7.362 4,692,580 7.3367 -0.22%
2024-05-22 0 9.140 9.120 9.140 9.090 9.150 3,788,699 34,604,744 9.1337 7.354 7.338 7.354 7.314 7.362 4,708,995 7.3486 0.33%
2024-05-21 0 9.110 9.100 9.110 9.050 9.140 8,324,061 75,618,961 9.0844 7.330 7.322 7.330 7.281 7.354 10,346,022 7.3090 -0.44%
2024-05-20 0 9.150 9.150 9.160 9.100 9.170 9,336,686 85,199,727 9.1253 7.362 7.362 7.370 7.322 7.378 11,604,619 7.3419 0.55%
2024-05-17 0 9.100 9.100 9.110 9.100 9.240 9,398,625 85,779,297 9.1268 7.322 7.322 7.330 7.322 7.434 11,681,603 7.3431 -0.44%
2024-05-16 0 9.140 9.140 9.150 9.060 9.170 9,356,810 85,376,299 9.1245 7.354 7.354 7.362 7.289 7.378 11,629,631 7.3413 0.00%
2024-05-14 0 9.140 9.130 9.140 9.100 9.160 7,619,563 69,494,604 9.1205 7.354 7.346 7.354 7.322 7.370 9,470,397 7.3381 0.33%
2024-05-13 0 9.110 9.070 9.110 9.000 9.170 9,252,532 84,148,953 9.0947 7.330 7.297 7.330 7.241 7.378 11,500,024 7.3173 1.22%
2024-05-10 0 9.000 9.000 9.020 8.870 9.060 8,793,212 79,099,504 8.9955 7.241 7.241 7.257 7.137 7.289 10,929,132 7.2375 1.47%
2024-05-09 0 8.870 8.860 8.870 8.800 8.920 4,275,978 37,905,271 8.8647 7.137 7.128 7.137 7.080 7.177 5,314,637 7.1322 0.00%
2024-05-08 0 8.870 8.860 8.870 8.820 9.070 11,713,997 104,168,727 8.8927 7.137 7.128 7.137 7.096 7.297 14,559,392 7.1547 -1.77%
2024-05-07 0 9.030 9.020 9.030 8.800 9.050 10,523,841 94,398,602 8.9700 7.265 7.257 7.265 7.080 7.281 13,080,141 7.2169 2.50%
2024-05-06 0 8.810 8.810 8.830 8.770 8.890 4,598,735 40,657,377 8.8410 7.088 7.088 7.104 7.056 7.153 5,715,793 7.1132 0.69%
2024-05-03 0 8.750 8.740 8.750 8.660 8.800 7,754,233 67,684,979 8.7288 7.040 7.032 7.040 6.968 7.080 9,637,779 7.0229 0.34%
2024-05-02 0 8.720 8.690 8.720 8.610 8.750 7,523,450 65,367,298 8.6885 7.016 6.992 7.016 6.927 7.040 9,350,938 6.9905 0.69%
2024-04-30 0 8.660 8.660 8.690 8.660 8.770 6,388,019 55,500,911 8.6883 6.968 6.968 6.992 6.968 7.056 7,939,704 6.9903 0.23%
2024-04-29 0 8.640 8.640 8.670 8.600 8.920 15,431,402 134,429,466 8.7114 6.951 6.951 6.976 6.919 7.177 19,179,776 7.0089 -2.92%
2024-04-26 0 8.900 8.880 8.900 8.800 8.900 4,794,203 42,562,643 8.8779 7.161 7.145 7.161 7.080 7.161 5,958,742 7.1429 0.68%
2024-04-25 0 8.840 8.820 8.840 8.810 8.930 5,587,820 49,472,569 8.8536 7.112 7.096 7.112 7.088 7.185 6,945,133 7.1233 -0.56%
2024-04-24 0 8.890 8.850 8.890 8.730 8.900 5,117,919 45,243,453 8.8402 7.153 7.120 7.153 7.024 7.161 6,361,090 7.1125 1.37%
2024-04-23 0 8.770 8.760 8.770 8.710 8.850 4,835,569 42,435,182 8.7756 7.056 7.048 7.056 7.008 7.120 6,010,156 7.0606 0.57%
2024-04-22 0 8.720 8.710 8.720 8.700 8.790 3,939,265 34,391,510 8.7304 7.016 7.008 7.016 7.000 7.072 4,896,134 7.0242 0.46%
2024-04-19 0 8.680 8.680 8.700 8.600 8.900 10,450,398 90,783,990 8.6871 6.984 6.984 7.000 6.919 7.161 12,988,858 6.9894 -1.36%
2024-04-18 0 8.800 8.790 8.800 8.800 8.930 5,449,151 48,176,256 8.8411 7.080 7.072 7.080 7.080 7.185 6,772,780 7.1132 -1.57%
2024-04-17 0 8.940 8.920 8.940 8.800 8.950 5,009,170 44,537,150 8.8911 7.193 7.177 7.193 7.080 7.201 6,225,925 7.1535 1.25%
2024-04-16 0 8.830 8.830 8.880 8.800 8.910 5,674,934 50,218,439 8.8492 7.104 7.104 7.145 7.080 7.169 7,053,407 7.1197 -0.79%
2024-04-15 0 8.900 8.900 8.910 8.860 8.960 5,993,513 53,376,081 8.9056 7.161 7.161 7.169 7.128 7.209 7,449,371 7.1652 -1.11%
2024-04-12 0 9.000 8.970 9.000 8.960 9.040 4,696,606 42,228,708 8.9913 7.241 7.217 7.241 7.209 7.273 5,837,438 7.2341 -0.22%
2024-04-11 0 9.020 9.010 9.020 8.900 9.050 5,590,658 50,303,335 8.9977 7.257 7.249 7.257 7.161 7.281 6,948,660 7.2393 0.00%
2024-04-10 0 9.020 9.020 9.040 9.000 9.080 3,298,516 29,832,073 9.0441 7.257 7.257 7.273 7.241 7.305 4,099,744 7.2766 -0.22%
2024-04-09 0 9.040 9.030 9.040 8.820 9.060 4,991,476 44,924,216 9.0002 7.273 7.265 7.273 7.096 7.289 6,203,933 7.2412 2.73%
2024-04-08 0 8.800 8.800 8.820 8.800 8.940 10,150,753 89,746,241 8.8413 7.080 7.080 7.096 7.080 7.193 12,616,428 7.1134 -1.35%
2024-04-05 0 8.920 8.920 8.930 8.900 9.040 8,008,323 71,650,980 8.9471 7.177 7.177 7.185 7.161 7.273 9,953,589 7.1985 -1.33%
2024-04-03 0 9.040 9.040 9.050 9.010 9.060 4,377,583 39,555,262 9.0359 7.273 7.273 7.281 7.249 7.289 5,440,922 7.2700 -0.44%
2024-04-02 0 9.080 9.070 9.080 9.000 9.120 5,213,081 47,235,810 9.0610 7.305 7.297 7.305 7.241 7.338 6,479,367 7.2902 -0.55%
2024-03-28 0 9.130 9.110 9.130 9.050 9.130 2,870,025 26,145,275 9.1098 7.346 7.330 7.346 7.281 7.346 3,567,170 7.3294 0.33%
2024-03-27 0 9.100 9.100 9.130 9.010 9.150 8,082,798 73,400,480 9.0811 7.322 7.322 7.346 7.249 7.362 10,046,155 7.3063 0.11%
2024-03-26 0 9.090 9.080 9.090 9.000 9.110 5,921,850 53,761,724 9.0785 7.314 7.305 7.314 7.241 7.330 7,360,300 7.3043 0.44%
2024-03-25 0 9.050 9.050 9.060 9.020 9.190 6,261,002 56,745,401 9.0633 7.281 7.281 7.289 7.257 7.394 7,781,834 7.2920 -1.31%
2024-03-22 0 9.170 9.160 9.170 9.110 9.250 7,022,706 64,375,837 9.1668 7.378 7.370 7.378 7.330 7.442 8,728,560 7.3753 -0.86%
2024-03-21 0 9.250 9.210 9.250 9.130 9.250 5,964,563 54,935,582 9.2103 7.442 7.410 7.442 7.346 7.442 7,413,389 7.4103 1.43%
2024-03-20 0 9.120 9.100 9.120 9.040 9.170 3,691,502 33,621,772 9.1079 7.338 7.322 7.338 7.273 7.378 4,588,188 7.3279 0.77%
2024-03-19 0 9.050 9.050 9.070 9.000 9.120 8,222,605 74,533,498 9.0645 7.281 7.281 7.297 7.241 7.338 10,219,922 7.2930 -0.55%
2024-03-18 0 9.100 9.090 9.100 9.040 9.130 2,625,801 23,836,828 9.0779 7.322 7.314 7.322 7.273 7.346 3,263,623 7.3038 0.00%
2024-03-15 0 9.100 9.090 9.100 9.010 9.180 14,128,349 128,273,814 9.0792 7.322 7.314 7.322 7.249 7.386 17,560,204 7.3048 -0.87%
2024-03-14 0 9.180 9.170 9.180 9.170 9.210 3,416,275 31,365,833 9.1813 7.386 7.378 7.386 7.378 7.410 4,246,107 7.3870 -0.22%
2024-03-13 0 9.200 9.200 9.240 9.170 9.260 5,038,591 46,374,108 9.2038 7.402 7.402 7.434 7.378 7.450 6,262,493 7.4051 -0.11%
2024-03-12 0 9.210 9.210 9.230 9.190 9.300 8,424,557 77,808,053 9.2359 7.410 7.410 7.426 7.394 7.482 10,470,929 7.4309 -0.75%
2024-03-11 0 9.280 9.280 9.290 9.280 9.410 4,653,622 43,369,229 9.3195 7.466 7.466 7.474 7.466 7.571 5,784,013 7.4981 -0.43%
2024-03-08 0 9.320 9.310 9.320 9.260 9.370 4,545,362 42,257,492 9.2968 7.499 7.491 7.499 7.450 7.539 5,649,456 7.4799 0.11%
2024-03-07 0 9.310 9.310 9.330 9.300 9.440 4,101,906 38,297,315 9.3365 7.491 7.491 7.507 7.482 7.595 5,098,282 7.5118 -0.32%
2024-03-06 0 9.340 9.340 9.350 9.250 9.390 5,150,203 48,048,469 9.3294 7.515 7.515 7.523 7.442 7.555 6,401,216 7.5061 0.43%
2024-03-05 0 9.300 9.300 9.310 9.290 9.450 3,420,920 31,854,387 9.3116 7.482 7.482 7.491 7.474 7.603 4,251,881 7.4918 -0.75%
2024-03-04 0 9.370 9.370 9.380 9.320 9.470 6,640,631 62,410,762 9.3983 7.539 7.539 7.547 7.499 7.619 8,253,677 7.5616 -0.43%
2024-03-01 0 9.410 9.410 9.420 9.240 9.490 9,968,059 93,459,358 9.3759 7.571 7.571 7.579 7.434 7.635 12,389,356 7.5435 -1.47%
2024-02-29 0 9.550 9.520 9.550 9.430 9.550 12,760,677 121,699,624 9.5371 7.684 7.659 7.684 7.587 7.684 15,860,317 7.6732 0.63%
2024-02-28 0 9.490 9.490 9.500 9.450 9.580 5,118,061 48,680,531 9.5115 7.635 7.635 7.643 7.603 7.708 6,361,267 7.6526 -0.21%
2024-02-27 0 9.510 9.510 9.520 9.460 9.550 6,962,053 66,132,726 9.4990 7.651 7.651 7.659 7.611 7.684 8,653,175 7.6426 0.21%
2024-02-26 0 9.490 9.480 9.490 9.430 9.500 8,597,499 81,402,854 9.4682 7.635 7.627 7.635 7.587 7.643 10,685,880 7.6178 0.64%
2024-02-23 0 9.430 9.430 9.440 9.150 9.450 17,327,712 161,437,260 9.3167 7.587 7.587 7.595 7.362 7.603 21,536,710 7.4959 3.29%
2024-02-22 0 9.130 9.120 9.130 9.100 9.230 8,047,425 73,420,064 9.1234 7.346 7.338 7.346 7.322 7.426 10,002,189 7.3404 -0.65%
2024-02-21 0 9.190 9.190 9.210 9.190 9.350 8,155,985 75,272,965 9.2292 7.394 7.394 7.410 7.394 7.523 10,137,119 7.4255 -0.33%
2024-02-20 0 9.220 9.220 9.230 9.080 9.230 5,614,465 51,642,146 9.1981 7.418 7.418 7.426 7.305 7.426 6,978,250 7.4004 0.99%
2024-02-19 0 9.130 9.130 9.140 9.100 9.210 4,615,346 42,109,255 9.1237 7.346 7.346 7.354 7.322 7.410 5,736,439 7.3407 0.00%
2024-02-16 0 9.130 9.130 9.150 9.130 9.280 5,697,512 52,300,581 9.1795 7.346 7.346 7.362 7.346 7.466 7,081,469 7.3856 -0.87%
2024-02-15 0 9.210 9.210 9.220 9.190 9.330 4,927,820 45,589,597 9.2515 7.410 7.410 7.418 7.394 7.507 6,124,815 7.4434 -0.97%
2024-02-14 0 9.300 9.300 9.310 9.210 9.360 2,152,456 20,007,946 9.2954 7.482 7.482 7.491 7.410 7.531 2,675,300 7.4788 -0.64%
2024-02-09 0 9.360 9.300 9.360 9.190 9.360 1,422,568 13,217,763 9.2915 7.531 7.482 7.531 7.394 7.531 1,768,118 7.4756 0.65%
2024-02-08 0 9.300 9.300 9.350 9.230 9.350 2,644,385 24,578,208 9.2945 7.482 7.482 7.523 7.426 7.523 3,286,721 7.4780 0.65%
2024-02-07 0 9.240 9.240 9.260 9.220 9.290 5,147,924 47,580,375 9.2426 7.434 7.434 7.450 7.418 7.474 6,398,383 7.4363 -0.11%
2024-02-06 0 9.250 9.250 9.260 9.220 9.300 4,814,621 44,569,282 9.2571 7.442 7.442 7.450 7.418 7.482 5,984,119 7.4479 -0.32%
2024-02-05 0 9.280 9.280 9.290 9.190 9.390 4,385,753 40,748,098 9.2910 7.466 7.466 7.474 7.394 7.555 5,451,077 7.4752 -1.80%
2024-02-02 0 9.450 9.440 9.450 9.370 9.490 2,846,764 26,875,061 9.4406 7.603 7.595 7.603 7.539 7.635 3,538,259 7.5956 -0.21%
2024-02-01 0 9.470 9.450 9.470 9.260 9.470 3,385,241 31,919,826 9.4291 7.619 7.603 7.619 7.450 7.619 4,207,535 7.5863 0.85%
2024-01-31 0 9.390 9.350 9.390 9.250 9.520 7,495,308 70,155,043 9.3599 7.555 7.523 7.555 7.442 7.659 9,315,960 7.5306 -1.37%
2024-01-30 0 9.520 9.490 9.520 9.300 9.520 8,520,774 80,571,204 9.4559 7.659 7.635 7.659 7.482 7.659 10,590,518 7.6079 1.38%
2024-01-29 0 9.390 9.390 9.420 9.390 9.560 6,443,640 61,041,161 9.4731 7.555 7.555 7.579 7.555 7.692 8,008,836 7.6217 -1.05%
2024-01-26 0 9.490 9.450 9.490 9.380 9.490 3,666,556 34,697,787 9.4633 7.635 7.603 7.635 7.547 7.635 4,557,183 7.6139 0.42%
2024-01-25 0 9.450 9.450 9.460 9.390 9.510 6,298,927 59,589,134 9.4602 7.603 7.603 7.611 7.555 7.651 7,828,972 7.6114 0.64%
2024-01-24 0 9.390 9.360 9.390 9.200 9.400 5,605,373 52,223,653 9.3167 7.555 7.531 7.555 7.402 7.563 6,966,949 7.4959 1.08%
2024-01-23 0 9.290 9.280 9.290 9.010 9.340 6,031,753 55,790,399 9.2495 7.474 7.466 7.474 7.249 7.515 7,496,899 7.4418 2.43%
2024-01-22 0 9.070 9.070 9.080 9.040 9.620 11,020,426 100,850,453 9.1512 7.297 7.297 7.305 7.273 7.740 13,697,349 7.3628 -5.03%
2024-01-19 0 9.550 9.490 9.550 9.490 9.650 9,546,592 91,274,825 9.5610 7.684 7.635 7.684 7.635 7.764 11,865,513 7.6924 0.21%
2024-01-18 0 9.530 9.520 9.530 9.390 9.530 5,393,428 51,154,860 9.4847 7.668 7.659 7.668 7.555 7.668 6,703,522 7.6310 0.53%
2024-01-17 0 9.480 9.450 9.480 9.390 9.550 11,788,760 111,609,053 9.4674 7.627 7.603 7.627 7.555 7.684 14,652,316 7.6172 -0.21%
2024-01-16 0 9.500 9.500 9.510 9.390 9.590 4,511,996 42,832,813 9.4931 7.643 7.643 7.651 7.555 7.716 5,607,985 7.6378 -0.21%
2024-01-15 0 9.520 9.500 9.520 9.400 9.540 5,962,748 56,456,646 9.4682 7.659 7.643 7.659 7.563 7.676 7,411,133 7.6178 0.95%
2024-01-12 0 9.430 9.410 9.430 9.300 9.440 3,356,864 31,593,405 9.4116 7.587 7.571 7.587 7.482 7.595 4,172,265 7.5722 0.53%
2024-01-11 0 9.380 9.360 9.380 9.180 9.440 5,401,069 50,449,204 9.3406 7.547 7.531 7.547 7.386 7.595 6,713,019 7.5151 1.74%
2024-01-10 0 9.220 9.200 9.220 9.180 9.360 5,082,967 46,963,740 9.2394 7.418 7.402 7.418 7.386 7.531 6,317,648 7.4337 -1.39%
2024-01-09 0 9.350 9.350 9.380 9.330 9.450 4,129,638 38,765,199 9.3871 7.523 7.523 7.547 7.507 7.603 5,132,750 7.5525 0.11%
2024-01-08 0 9.340 9.300 9.340 9.270 9.350 4,567,517 42,534,252 9.3123 7.515 7.482 7.515 7.458 7.523 5,676,992 7.4924 0.76%
2024-01-05 0 9.270 9.260 9.270 9.250 9.320 3,359,083 31,139,009 9.2701 7.458 7.450 7.458 7.442 7.499 4,175,023 7.4584 -0.54%
2024-01-04 0 9.320 9.310 9.320 9.260 9.350 3,994,008 37,184,208 9.3100 7.499 7.491 7.499 7.450 7.523 4,964,175 7.4905 -0.21%
2024-01-03 0 9.340 9.330 9.340 9.210 9.350 3,367,313 31,259,829 9.2833 7.515 7.507 7.515 7.410 7.523 4,185,252 7.4690 0.76%
2024-01-02 0 9.270 9.270 9.280 9.180 9.350 3,106,238 28,751,214 9.2560 7.458 7.458 7.466 7.386 7.523 3,860,761 7.4470 -0.54%
2023-12-29 0 9.320 9.300 9.320 9.210 9.320 5,633,350 52,334,522 9.2901 7.499 7.482 7.499 7.410 7.499 7,001,722 7.4745 1.08%
2023-12-28 0 9.220 9.210 9.220 9.160 9.280 3,154,764 29,103,281 9.2252 7.418 7.410 7.418 7.370 7.466 3,921,074 7.4223 1.21%
2023-12-27 0 9.110 9.110 9.130 9.080 9.180 2,474,590 22,592,118 9.1296 7.330 7.330 7.346 7.305 7.386 3,075,682 7.3454 -0.44%
2023-12-22 0 9.150 9.120 9.150 9.090 9.160 6,474,238 59,093,222 9.1274 7.362 7.338 7.362 7.314 7.370 8,046,867 7.3436 0.88%
2023-12-21 0 9.070 9.070 9.080 9.000 9.140 8,710,379 78,896,185 9.0577 7.297 7.297 7.305 7.241 7.354 10,826,179 7.2875 0.44%
2023-12-20 0 9.030 9.030 9.040 9.000 9.200 5,781,160 52,247,024 9.0375 7.265 7.265 7.273 7.241 7.402 7,185,436 7.2712 -0.88%
2023-12-19 0 9.110 9.110 9.120 9.060 9.300 8,236,348 75,231,523 9.1341 7.330 7.330 7.338 7.289 7.482 10,237,003 7.3490 -1.94%
2023-12-18 0 9.290 9.270 9.290 9.230 9.380 6,201,316 57,631,844 9.2935 7.474 7.458 7.474 7.426 7.547 7,707,650 7.4772 -0.32%
2023-12-15 0 9.320 9.310 9.320 9.200 9.380 17,882,453 166,219,467 9.2951 7.499 7.491 7.499 7.402 7.547 22,226,201 7.4785 -0.32%
2023-12-14 0 9.350 9.340 9.350 9.100 9.380 15,860,407 147,041,716 9.2710 7.523 7.515 7.523 7.322 7.547 19,712,988 7.4591 4.12%
2023-12-13 0 8.980 8.970 8.980 8.850 9.010 7,331,727 65,629,917 8.9515 7.225 7.217 7.225 7.120 7.249 9,112,644 7.2021 0.79%
2023-12-12 0 8.910 8.900 8.910 8.660 9.000 8,943,533 79,431,830 8.8815 7.169 7.161 7.169 6.968 7.241 11,115,967 7.1457 2.89%
2023-12-11 0 8.660 8.650 8.660 8.500 8.780 6,482,892 55,886,849 8.6207 6.968 6.959 6.968 6.839 7.064 8,057,623 6.9359 -1.25%
2023-12-08 0 8.770 8.760 8.770 8.630 8.790 8,011,834 69,901,716 8.7248 7.056 7.048 7.056 6.943 7.072 9,957,953 7.0197 1.39%
2023-12-07 0 8.650 8.640 8.650 8.360 8.670 11,477,683 98,748,841 8.6036 6.959 6.951 6.959 6.726 6.976 14,265,676 6.9221 2.49%
2023-12-06 0 8.440 8.420 8.440 8.260 8.460 4,593,392 38,641,666 8.4124 6.791 6.774 6.791 6.646 6.807 5,709,153 6.7684 1.56%
2023-12-05 0 8.310 8.300 8.310 8.230 8.350 4,016,037 33,309,741 8.2942 6.686 6.678 6.686 6.622 6.718 4,991,555 6.6732 -0.48%
2023-12-04 0 8.350 8.340 8.350 8.270 8.390 4,874,945 40,689,544 8.3467 6.718 6.710 6.718 6.654 6.750 6,059,096 6.7154 0.00%
2023-12-01 0 8.350 8.350 8.360 8.280 8.420 6,931,736 57,924,981 8.3565 6.718 6.718 6.726 6.662 6.774 8,615,493 6.7234 0.24%
2023-11-30 0 8.330 8.320 8.330 8.240 8.380 17,844,031 148,413,212 8.3172 6.702 6.694 6.702 6.630 6.742 22,178,446 6.6918 -0.83%
2023-11-29 0 8.400 8.390 8.400 8.360 8.470 5,853,682 49,202,306 8.4054 6.758 6.750 6.758 6.726 6.815 7,275,574 6.7627 0.00%
2023-11-28 0 8.400 8.400 8.410 8.380 8.490 7,276,612 61,152,193 8.4039 6.758 6.758 6.766 6.742 6.831 9,044,142 6.7615 0.12%
2023-11-27 0 8.390 8.370 8.390 8.210 8.400 6,176,013 51,469,174 8.3337 6.750 6.734 6.750 6.605 6.758 7,676,201 6.7050 1.45%
2023-11-24 0 8.270 8.260 8.270 8.210 8.290 3,891,167 32,173,631 8.2684 6.654 6.646 6.654 6.605 6.670 4,836,353 6.6525 0.61%
2023-11-23 0 8.220 8.220 8.250 8.190 8.250 2,751,140 22,585,775 8.2096 6.614 6.614 6.638 6.589 6.638 3,419,407 6.6052 -0.12%
2023-11-22 0 8.230 8.230 8.240 8.190 8.260 4,195,029 34,491,674 8.2220 6.622 6.622 6.630 6.589 6.646 5,214,025 6.6152 -0.24%
2023-11-21 0 8.250 8.250 8.260 8.230 8.340 4,060,883 33,617,036 8.2783 6.638 6.638 6.646 6.622 6.710 5,047,294 6.6604 -0.48%
2023-11-20 0 8.290 8.290 8.300 8.230 8.320 6,273,445 51,972,510 8.2845 6.670 6.670 6.678 6.622 6.694 7,797,300 6.6654 0.48%
2023-11-17 0 8.250 8.250 8.260 8.230 8.310 3,840,330 31,721,553 8.2601 6.638 6.638 6.646 6.622 6.686 4,773,168 6.6458 -0.24%
2023-11-16 0 8.270 8.270 8.280 8.230 8.290 1,953,238 16,142,528 8.2645 6.654 6.654 6.662 6.622 6.670 2,427,690 6.6493 -0.36%
2023-11-15 0 8.300 8.290 8.300 8.130 8.300 6,866,764 56,408,773 8.2148 6.678 6.670 6.678 6.541 6.678 8,534,739 6.6093 2.09%
2023-11-14 0 8.130 8.110 8.130 8.100 8.170 3,533,876 28,713,269 8.1251 6.541 6.525 6.541 6.517 6.573 4,392,274 6.5372 0.12%
2023-11-13 0 8.120 8.120 8.130 8.050 8.150 3,176,100 25,764,279 8.1119 6.533 6.533 6.541 6.477 6.557 3,947,592 6.5266 0.25%
2023-11-10 0 8.100 8.100 8.110 8.030 8.110 2,121,973 17,157,884 8.0858 6.517 6.517 6.525 6.461 6.525 2,637,412 6.5056 0.12%
2023-11-09 0 8.090 8.090 8.110 8.010 8.150 5,299,915 42,820,852 8.0795 6.509 6.509 6.525 6.445 6.557 6,587,294 6.5005 -0.12%
2023-11-08 0 8.100 8.100 8.120 8.050 8.250 7,758,107 63,018,324 8.1229 6.517 6.517 6.533 6.477 6.638 9,642,595 6.5354 -1.58%
2023-11-07 0 8.230 8.210 8.230 8.200 8.300 4,920,174 40,554,077 8.2424 6.622 6.605 6.622 6.597 6.678 6,115,312 6.6316 -0.96%
2023-11-06 0 8.310 8.280 8.310 8.260 8.370 2,830,071 23,510,997 8.3076 6.686 6.662 6.686 6.646 6.734 3,517,511 6.6840 -0.12%
2023-11-03 0 8.320 8.300 8.320 8.190 8.330 6,002,897 49,746,568 8.2871 6.694 6.678 6.694 6.589 6.702 7,461,034 6.6675 1.22%
2023-11-02 0 8.220 8.210 8.220 8.090 8.230 3,311,991 27,016,037 8.1570 6.614 6.605 6.614 6.509 6.622 4,116,492 6.5629 1.23%
2023-11-01 0 8.120 8.100 8.120 8.100 8.140 1,782,220 14,462,408 8.1148 6.533 6.517 6.533 6.517 6.549 2,215,131 6.5289 0.25%
2023-10-31 0 8.100 8.100 8.110 8.070 8.150 3,964,383 32,106,724 8.0988 6.517 6.517 6.525 6.493 6.557 4,927,354 6.5160 -0.12%
2023-10-30 0 8.110 8.110 8.130 8.080 8.220 3,582,495 29,046,761 8.1080 6.525 6.525 6.541 6.501 6.614 4,452,703 6.5234 -1.34%
2023-10-27 0 8.220 8.200 8.220 8.150 8.280 3,549,711 29,147,610 8.2113 6.614 6.597 6.614 6.557 6.662 4,411,956 6.6065 0.49%
2023-10-26 0 8.180 8.130 8.180 8.080 8.180 5,211,608 42,513,173 8.1574 6.581 6.541 6.581 6.501 6.581 6,477,537 6.5632 0.99%
2023-10-25 0 8.100 8.100 8.110 8.080 8.170 3,155,085 25,598,937 8.1135 6.517 6.517 6.525 6.501 6.573 3,921,473 6.5279 -0.25%
2023-10-24 0 8.120 8.100 8.120 8.030 8.130 5,718,780 46,313,087 8.0984 6.533 6.517 6.533 6.461 6.541 7,107,904 6.5157 0.25%
2023-10-20 0 8.100 8.100 8.110 8.090 8.170 4,775,619 38,720,753 8.1080 6.517 6.517 6.525 6.509 6.573 5,935,644 6.5234 -0.25%
2023-10-19 0 8.120 8.110 8.120 8.120 8.170 2,881,360 23,442,571 8.1359 6.533 6.525 6.533 6.533 6.573 3,581,258 6.5459 -1.10%
2023-10-18 0 8.210 8.200 8.210 8.210 8.310 2,570,183 21,179,457 8.2404 6.605 6.597 6.605 6.605 6.686 3,194,495 6.6300 -0.36%
2023-10-17 0 8.240 8.240 8.250 8.160 8.280 1,581,207 13,026,739 8.2385 6.630 6.630 6.638 6.565 6.662 1,965,291 6.6284 0.98%
2023-10-16 0 8.160 8.160 8.180 8.150 8.260 2,680,013 21,950,774 8.1905 6.565 6.565 6.581 6.557 6.646 3,331,003 6.5898 0.00%
2023-10-13 0 8.160 8.160 8.180 8.160 8.370 4,018,435 32,926,267 8.1938 6.565 6.565 6.581 6.565 6.734 4,994,535 6.5925 -2.16%
2023-10-12 0 8.340 8.340 8.350 8.270 8.380 4,522,561 37,702,480 8.3365 6.710 6.710 6.718 6.654 6.742 5,621,116 6.7073 1.34%
2023-10-11 0 8.230 8.230 8.240 8.200 8.310 5,209,459 42,986,206 8.2516 6.622 6.622 6.630 6.597 6.686 6,474,866 6.6389 0.61%
2023-10-10 0 8.180 8.170 8.180 8.080 8.190 3,872,654 31,615,059 8.1637 6.581 6.573 6.581 6.501 6.589 4,813,343 6.5682 0.99%
2023-10-09 0 8.100 8.090 8.100 7.920 8.180 2,616,564 21,213,870 8.1075 6.517 6.509 6.517 6.372 6.581 3,252,142 6.5230 -0.49%
2023-10-06 0 8.140 8.140 8.160 8.070 8.170 5,379,731 43,687,536 8.1208 6.549 6.549 6.565 6.493 6.573 6,686,498 6.5337 0.74%
2023-10-05 0 8.080 8.080 8.100 8.000 8.150 2,965,022 23,974,203 8.0857 6.501 6.501 6.517 6.437 6.557 3,685,242 6.5055 1.00%
2023-10-04 0 8.000 7.980 8.000 7.910 8.030 6,125,815 48,693,746 7.9489 6.437 6.420 6.437 6.364 6.461 7,613,810 6.3955 -0.62%
2023-10-03 0 8.050 8.030 8.050 8.020 8.180 6,239,109 50,245,255 8.0533 6.477 6.461 6.477 6.453 6.581 7,754,623 6.4794 -1.59%
2023-09-29 0 8.180 8.180 8.200 8.150 8.220 3,650,446 29,846,419 8.1761 6.581 6.581 6.597 6.557 6.614 4,537,160 6.5782 0.37%
2023-09-28 0 8.150 8.140 8.150 8.100 8.200 3,254,055 26,479,674 8.1374 6.557 6.549 6.557 6.517 6.597 4,044,483 6.5471 -0.61%
2023-09-27 0 8.200 8.200 8.210 8.160 8.240 2,835,779 23,255,065 8.2006 6.597 6.597 6.605 6.565 6.630 3,524,606 6.5979 -0.49%
2023-09-26 0 8.240 8.230 8.240 8.210 8.290 3,252,598 26,833,788 8.2500 6.630 6.622 6.630 6.605 6.670 4,042,672 6.6376 -0.48%
2023-09-25 0 8.280 8.280 8.300 8.280 8.350 1,857,588 15,394,622 8.2874 6.662 6.662 6.678 6.662 6.718 2,308,806 6.6678 -0.48%
2023-09-22 0 8.320 8.320 8.330 8.250 8.340 2,275,124 18,888,961 8.3024 6.694 6.694 6.702 6.638 6.710 2,827,764 6.6798 0.24%
2023-09-21 0 8.300 8.300 8.310 8.270 8.360 4,555,016 37,868,262 8.3135 6.678 6.678 6.686 6.654 6.726 5,661,455 6.6888 0.00%
2023-09-20 0 8.300 8.270 8.300 8.250 8.340 2,567,924 21,330,988 8.3067 6.678 6.654 6.678 6.638 6.710 3,191,687 6.6833 0.36%
2023-09-19 0 8.270 8.270 8.290 8.270 8.350 3,595,830 29,800,016 8.2874 6.654 6.654 6.670 6.654 6.718 4,469,277 6.6677 -0.72%
2023-09-18 0 8.330 8.310 8.330 8.310 8.440 2,691,438 22,461,315 8.3455 6.702 6.686 6.702 6.686 6.791 3,345,203 6.7145 -1.30%
2023-09-15 0 8.440 8.420 8.440 8.320 8.480 11,807,183 99,584,319 8.4342 6.791 6.774 6.791 6.694 6.823 14,675,214 6.7859 1.20%
2023-09-14 0 8.340 8.340 8.360 8.300 8.400 2,922,750 24,368,941 8.3377 6.710 6.710 6.726 6.678 6.758 3,632,702 6.7082 0.60%
2023-09-13 0 8.290 8.280 8.290 8.260 8.350 3,575,728 29,645,980 8.2909 6.670 6.662 6.670 6.646 6.718 4,444,292 6.6706 0.00%
2023-09-12 0 8.290 8.280 8.290 8.200 8.310 4,009,879 33,179,827 8.2745 6.670 6.662 6.670 6.597 6.686 4,983,901 6.6574 0.73%
2023-09-11 0 8.230 8.220 8.230 8.200 8.300 5,888,869 48,492,069 8.2345 6.622 6.614 6.622 6.597 6.678 7,319,308 6.6252 -0.60%
2023-09-07 0 8.280 8.270 8.280 8.220 8.310 1,915,500 15,851,499 8.2754 6.662 6.654 6.662 6.614 6.686 2,380,786 6.6581 0.00%
2023-09-06 0 8.280 8.270 8.280 8.190 8.300 3,440,740 28,395,078 8.2526 6.662 6.654 6.662 6.589 6.678 4,276,515 6.6398 0.36%
2023-09-05 0 8.250 8.230 8.250 8.210 8.450 6,103,802 50,674,567 8.3021 6.638 6.622 6.638 6.605 6.799 7,586,450 6.6796 -1.67%
2023-09-04 0 8.390 8.380 8.390 8.300 8.580 6,994,666 58,653,476 8.3855 6.750 6.742 6.750 6.678 6.903 8,693,709 6.7467 0.36%
2023-08-31 0 8.360 8.360 8.400 8.360 8.540 16,786,608 140,584,681 8.3748 6.726 6.726 6.758 6.726 6.871 20,864,169 6.7381 -1.76%
2023-08-30 0 8.510 8.500 8.510 8.480 8.600 2,519,001 21,501,823 8.5359 6.847 6.839 6.847 6.823 6.919 3,130,880 6.8677 0.35%
2023-08-29 0 8.480 8.480 8.490 8.380 8.500 5,205,402 44,018,798 8.4564 6.823 6.823 6.831 6.742 6.839 6,469,823 6.8037 0.95%
2023-08-28 0 8.400 8.390 8.400 8.310 8.430 2,928,966 24,594,445 8.3970 6.758 6.750 6.758 6.686 6.782 3,640,428 6.7559 1.20%
2023-08-25 0 8.300 8.300 8.330 8.190 8.420 4,743,703 39,507,329 8.3284 6.678 6.678 6.702 6.589 6.774 5,895,975 6.7007 -0.36%
2023-08-24 0 8.330 8.330 8.350 8.170 8.390 7,164,284 59,718,205 8.3355 6.702 6.702 6.718 6.573 6.750 8,904,529 6.7065 1.96%
2023-08-23 0 8.170 8.170 8.190 8.160 8.220 6,439,790 52,725,786 8.1875 6.573 6.573 6.589 6.565 6.614 8,004,051 6.5874 -0.49%
2023-08-22 0 8.210 8.210 8.220 8.200 8.330 7,739,507 63,625,777 8.2209 6.605 6.605 6.614 6.597 6.702 9,619,476 6.6143 -0.85%
2023-08-21 0 8.280 8.280 8.320 8.280 8.520 9,522,216 79,520,166 8.3510 6.662 6.662 6.694 6.662 6.855 11,835,215 6.7189 -3.27%
2023-08-18 0 8.560 8.560 8.570 8.560 8.670 3,735,104 32,189,737 8.6182 6.887 6.887 6.895 6.887 6.976 4,642,382 6.9339 -0.81%
2023-08-17 0 8.630 8.630 8.650 8.540 8.790 7,094,010 61,300,414 8.6412 6.943 6.943 6.959 6.871 7.072 8,817,185 6.9524 -0.80%
2023-08-16 0 9.020 9.020 9.030 9.000 9.090 16,117,375 145,470,779 9.0257 6.999 6.999 7.007 6.984 7.054 20,770,392 7.0038 0.00%
2023-08-15 0 9.020 9.020 9.030 9.010 9.060 4,382,010 39,559,702 9.0278 6.999 6.999 7.007 6.992 7.030 5,647,078 7.0053 -0.11%
2023-08-14 0 9.030 9.030 9.040 9.030 9.100 6,700,263 60,626,355 9.0484 7.007 7.007 7.015 7.007 7.061 8,634,600 7.0213 -0.44%
2023-08-11 0 9.070 9.070 9.080 9.070 9.100 5,389,014 48,975,315 9.0880 7.038 7.038 7.046 7.038 7.061 6,944,799 7.0521 -0.22%
2023-08-10 0 9.090 9.090 9.100 9.050 9.120 3,123,634 28,383,276 9.0866 7.054 7.054 7.061 7.023 7.077 4,025,414 7.0510 0.22%
2023-08-09 0 9.070 9.070 9.080 9.030 9.110 6,791,311 61,609,088 9.0718 7.038 7.038 7.046 7.007 7.069 8,751,933 7.0395 0.33%
2023-08-08 0 9.040 9.030 9.040 9.020 9.090 11,505,915 104,100,155 9.0475 7.015 7.007 7.015 6.999 7.054 14,827,623 7.0207 -0.66%
2023-08-07 0 9.100 9.100 9.110 9.070 9.130 2,865,528 26,078,426 9.1007 7.061 7.061 7.069 7.038 7.085 3,692,794 7.0620 0.00%
2023-08-04 0 9.100 9.090 9.100 9.070 9.180 6,455,618 58,870,884 9.1193 7.061 7.054 7.061 7.038 7.123 8,319,327 7.0764 0.00%
2023-08-03 0 9.100 9.100 9.120 9.080 9.230 9,892,260 90,509,355 9.1495 7.061 7.061 7.077 7.046 7.162 12,748,113 7.0998 0.55%
2023-08-02 0 9.050 9.050 9.060 9.050 9.160 9,245,327 83,918,407 9.0768 7.023 7.023 7.030 7.023 7.108 11,914,413 7.0434 -1.09%
2023-08-01 0 9.150 9.150 9.170 9.140 9.240 5,876,641 53,876,749 9.1679 7.100 7.100 7.116 7.092 7.170 7,573,202 7.1141 -0.44%
2023-07-31 0 9.190 9.190 9.200 9.190 9.390 7,744,419 71,558,258 9.2400 7.131 7.131 7.139 7.131 7.286 9,980,200 7.1700 -1.82%
2023-07-28 0 9.360 9.360 9.390 9.310 9.410 2,130,541 19,950,632 9.3641 7.263 7.263 7.286 7.224 7.302 2,745,619 7.2664 -0.43%
2023-07-27 0 9.400 9.400 9.410 9.380 9.440 2,223,463 20,919,171 9.4084 7.294 7.294 7.302 7.279 7.325 2,865,367 7.3007 0.11%
2023-07-26 0 9.390 9.370 9.390 9.340 9.450 3,034,581 28,439,800 9.3719 7.286 7.271 7.286 7.248 7.333 3,910,652 7.2724 0.64%
2023-07-25 0 9.330 9.330 9.340 9.320 9.370 2,010,081 18,779,762 9.3428 7.240 7.240 7.248 7.232 7.271 2,590,383 7.2498 -0.11%
2023-07-24 0 9.340 9.330 9.340 9.270 9.350 3,713,908 34,625,358 9.3232 7.248 7.240 7.248 7.193 7.255 4,786,097 7.2346 -0.11%
2023-07-21 0 9.350 9.330 9.350 9.220 9.350 4,123,203 38,470,729 9.3303 7.255 7.240 7.255 7.155 7.255 5,313,554 7.2401 0.97%
2023-07-20 0 9.260 9.260 9.270 9.260 9.340 6,877,443 63,917,491 9.2938 7.186 7.186 7.193 7.186 7.248 8,862,931 7.2118 0.11%
2023-07-19 0 9.250 9.240 9.250 9.070 9.270 6,826,893 62,879,357 9.2105 7.178 7.170 7.178 7.038 7.193 8,797,788 7.1472 1.76%
2023-07-18 0 9.090 9.090 9.100 9.040 9.120 4,242,971 38,516,268 9.0777 7.054 7.054 7.061 7.015 7.077 5,467,899 7.0441 -0.22%
2023-07-14 0 9.110 9.110 9.120 9.060 9.140 4,042,642 36,817,744 9.1073 7.069 7.069 7.077 7.030 7.092 5,209,735 7.0671 0.33%
2023-07-13 0 9.080 9.080 9.090 9.080 9.150 3,606,045 32,840,198 9.1070 7.046 7.046 7.054 7.046 7.100 4,647,095 7.0668 0.33%
2023-07-12 0 9.050 9.050 9.060 9.050 9.130 4,456,770 40,451,802 9.0765 7.023 7.023 7.030 7.023 7.085 5,743,420 7.0432 -0.88%
2023-07-11 0 9.130 9.120 9.130 9.070 9.150 6,183,056 56,354,686 9.1144 7.085 7.077 7.085 7.038 7.100 7,968,078 7.0726 0.55%
2023-07-10 0 9.080 9.080 9.090 9.070 9.260 4,207,196 38,353,703 9.1162 7.046 7.046 7.054 7.038 7.186 5,421,795 7.0740 -1.63%
2023-07-07 0 9.230 9.230 9.240 9.200 9.350 6,400,308 59,237,525 9.2554 7.162 7.162 7.170 7.139 7.255 8,248,049 7.1820 -1.39%
2023-07-06 0 9.360 9.350 9.360 9.200 9.420 10,250,231 95,662,367 9.3327 7.263 7.255 7.263 7.139 7.310 13,209,429 7.2420 1.30%
2023-07-05 0 9.240 9.220 9.240 9.160 9.250 3,801,835 35,074,393 9.2256 7.170 7.155 7.170 7.108 7.178 4,899,408 7.1589 0.43%
2023-07-04 0 9.200 9.180 9.200 9.140 9.230 4,555,028 41,878,760 9.1940 7.139 7.123 7.139 7.092 7.162 5,870,045 7.1343 0.66%
2023-07-03 0 9.140 9.140 9.160 9.100 9.210 2,667,420 24,431,967 9.1594 7.092 7.092 7.108 7.061 7.147 3,437,493 7.1075 0.33%
2023-06-30 0 9.110 9.110 9.150 9.060 9.190 5,324,690 48,559,195 9.1196 7.069 7.069 7.100 7.030 7.131 6,861,905 7.0766 -0.22%
2023-06-29 0 9.130 9.130 9.160 9.130 9.240 4,730,834 43,320,770 9.1571 7.085 7.085 7.108 7.085 7.170 6,096,605 7.1057 -0.76%
2023-06-28 0 9.200 9.200 9.220 9.150 9.260 4,692,993 43,226,275 9.2108 7.139 7.139 7.155 7.100 7.186 6,047,840 7.1474 0.11%
2023-06-27 0 9.190 9.190 9.200 9.010 9.220 8,799,499 80,579,124 9.1572 7.131 7.131 7.139 6.992 7.155 11,339,877 7.1058 1.66%
2023-06-26 0 9.040 9.040 9.050 9.040 9.130 7,461,826 67,691,563 9.0717 7.015 7.015 7.023 7.015 7.085 9,616,023 7.0395 -0.11%
2023-06-23 0 9.050 9.050 9.060 9.000 9.100 5,150,304 46,569,037 9.0420 7.023 7.023 7.030 6.984 7.061 6,637,175 7.0164 -0.11%
2023-06-21 0 9.060 9.060 9.100 9.060 9.200 8,365,459 76,259,496 9.1160 7.030 7.030 7.061 7.030 7.139 10,780,531 7.0738 -1.52%
2023-06-20 0 9.200 9.200 9.210 9.200 9.270 2,083,870 19,222,512 9.2244 7.139 7.139 7.147 7.139 7.193 2,685,474 7.1580 -0.22%
2023-06-19 0 9.220 9.210 9.220 9.190 9.310 1,987,301 18,327,153 9.2221 7.155 7.147 7.155 7.131 7.224 2,561,026 7.1562 -0.54%
2023-06-16 0 9.270 9.270 9.290 9.130 9.320 11,839,781 109,617,938 9.2584 7.193 7.193 7.209 7.085 7.232 15,257,875 7.1844 0.76%
2023-06-15 0 9.200 9.190 9.200 9.100 9.230 5,842,989 53,585,773 9.1710 7.139 7.131 7.139 7.061 7.162 7,529,835 7.1165 2.00%
2023-06-14 0 9.020 9.020 9.070 8.950 9.200 16,217,880 146,937,554 9.0602 6.999 6.999 7.038 6.945 7.139 20,899,912 7.0305 -0.33%
2023-06-13 0 9.050 9.050 9.080 9.030 9.290 15,650,390 143,112,184 9.1443 7.023 7.023 7.046 7.007 7.209 20,168,591 7.0958 -2.58%
2023-06-12 0 9.290 9.290 9.340 9.280 9.590 11,775,922 110,256,109 9.3628 7.209 7.209 7.248 7.201 7.442 15,175,580 7.2654 -3.13%
2023-06-09 0 9.590 9.590 9.600 9.500 9.590 4,731,395 45,211,423 9.5556 7.442 7.442 7.449 7.372 7.442 6,097,328 7.4150 0.42%
2023-06-08 0 9.550 9.550 9.560 9.520 9.680 5,402,688 51,734,496 9.5757 7.411 7.411 7.418 7.387 7.511 6,962,421 7.4305 -0.83%
2023-06-07 0 9.630 9.630 9.650 9.550 9.800 6,041,604 58,219,382 9.6364 7.473 7.473 7.488 7.411 7.605 7,785,789 7.4776 0.21%
2023-06-06 0 9.610 9.590 9.610 9.520 9.610 4,057,448 38,853,269 9.5758 7.457 7.442 7.457 7.387 7.457 5,228,816 7.4306 -0.10%
2023-06-05 0 9.620 9.600 9.620 9.500 9.620 3,362,630 32,153,170 9.5619 7.465 7.449 7.465 7.372 7.465 4,333,407 7.4198 0.84%
2023-06-02 0 9.540 9.530 9.540 9.500 9.690 7,690,031 74,178,546 9.6461 7.403 7.395 7.403 7.372 7.519 9,910,110 7.4851 0.12%
2023-06-01 0 9.960 9.960 9.970 9.960 10.04 6,293,008 62,915,294 9.9977 7.394 7.394 7.401 7.394 7.453 8,477,025 7.4219 -0.40%
2023-05-31 0 10.00 9.990 10.00 9.960 10.06 12,031,010 120,271,896 9.9968 7.424 7.416 7.424 7.394 7.468 16,206,427 7.4212 0.20%
2023-05-30 0 9.980 9.980 9.990 9.980 10.08 3,085,044 30,862,283 10.004 7.409 7.409 7.416 7.409 7.483 4,155,723 7.4265 -0.20%
2023-05-29 0 10.00 10.00 10.02 10.00 10.10 4,707,810 47,175,721 10.021 7.424 7.424 7.438 7.424 7.498 6,341,677 7.4390 -0.20%
2023-05-25 0 10.02 10.02 10.04 10.00 10.14 7,046,486 70,698,150 10.033 7.438 7.438 7.453 7.424 7.528 9,492,001 7.4482 -0.40%
2023-05-24 0 10.06 10.04 10.06 10.04 10.12 5,307,218 53,456,424 10.072 7.468 7.453 7.468 7.453 7.513 7,149,112 7.4774 -0.59%
2023-05-23 0 10.12 10.12 10.14 10.10 10.26 4,382,943 44,553,951 10.165 7.513 7.513 7.528 7.498 7.617 5,904,063 7.5463 -1.17%
2023-05-22 0 10.24 10.20 10.24 10.10 10.24 6,363,732 64,962,233 10.208 7.602 7.572 7.602 7.498 7.602 8,572,294 7.5782 0.79%
2023-05-19 0 10.16 10.16 10.18 10.16 10.22 5,362,419 54,536,487 10.170 7.542 7.542 7.557 7.542 7.587 7,223,471 7.5499 -0.20%
2023-05-18 0 10.18 10.16 10.18 10.18 10.26 2,134,581 21,778,359 10.203 7.557 7.542 7.557 7.557 7.617 2,875,397 7.5740 0.00%
2023-05-17 0 10.18 10.16 10.18 10.18 10.24 3,739,989 38,134,333 10.196 7.557 7.542 7.557 7.557 7.602 5,037,969 7.5694 -0.59%
2023-05-16 0 10.24 10.22 10.24 10.16 10.26 3,935,994 40,201,966 10.214 7.602 7.587 7.602 7.542 7.617 5,301,999 7.5824 0.39%
2023-05-15 0 10.20 10.20 10.22 10.14 10.26 3,506,469 35,747,375 10.195 7.572 7.572 7.587 7.528 7.617 4,723,405 7.5681 0.00%
2023-05-12 0 10.20 10.20 10.22 10.16 10.24 4,928,089 50,209,511 10.188 7.572 7.572 7.587 7.542 7.602 6,638,405 7.5635 -0.20%
2023-05-11 0 10.22 10.20 10.22 10.16 10.24 6,567,737 67,087,121 10.215 7.587 7.572 7.587 7.542 7.602 8,847,100 7.5830 0.00%
2023-05-10 0 10.22 10.20 10.22 10.20 10.26 4,116,902 42,105,604 10.227 7.587 7.572 7.587 7.572 7.617 5,545,692 7.5925 -0.58%
2023-05-09 0 10.28 10.26 10.28 10.22 10.36 4,958,066 50,974,733 10.281 7.631 7.617 7.631 7.587 7.691 6,678,785 7.6323 -0.19%
2023-05-08 0 10.30 10.28 10.30 10.30 10.42 4,133,395 42,712,409 10.333 7.646 7.631 7.646 7.646 7.735 5,567,909 7.6712 -1.15%
2023-05-05 0 10.42 10.42 10.44 10.34 10.44 3,190,941 33,185,245 10.400 7.735 7.735 7.750 7.676 7.750 4,298,372 7.7204 0.77%
2023-05-04 0 10.34 10.34 10.36 10.26 10.38 3,794,225 39,206,801 10.333 7.676 7.676 7.691 7.617 7.706 5,111,028 7.6710 -0.39%
2023-05-03 0 10.38 10.36 10.38 10.18 10.40 5,586,447 57,659,488 10.321 7.706 7.691 7.706 7.557 7.721 7,525,249 7.6621 0.19%
2023-05-02 0 10.36 10.34 10.36 10.26 10.38 3,685,086 38,103,554 10.340 7.691 7.676 7.691 7.617 7.706 4,964,012 7.6760 0.58%
2023-04-28 0 10.30 10.30 10.32 10.24 10.38 7,039,046 72,569,636 10.310 7.646 7.646 7.661 7.602 7.706 9,481,979 7.6534 0.39%
2023-04-27 0 10.26 10.24 10.26 10.08 10.28 4,161,641 42,470,018 10.205 7.617 7.602 7.617 7.483 7.631 5,605,957 7.5759 0.20%
2023-04-26 0 10.24 10.20 10.24 10.12 10.24 4,146,285 42,227,066 10.184 7.602 7.572 7.602 7.513 7.602 5,585,272 7.5604 0.79%
2023-04-25 0 10.16 10.14 10.16 10.10 10.20 3,949,639 40,051,550 10.141 7.542 7.528 7.542 7.498 7.572 5,320,379 7.5280 0.20%
2023-04-24 0 10.14 10.14 10.16 10.10 10.20 4,065,662 41,195,628 10.133 7.528 7.528 7.542 7.498 7.572 5,476,669 7.5220 -0.78%
2023-04-21 0 10.22 10.20 10.22 10.14 10.24 4,200,335 42,857,624 10.203 7.587 7.572 7.587 7.528 7.602 5,658,080 7.5746 0.20%
2023-04-20 0 10.20 10.18 10.20 10.16 10.26 5,464,723 55,728,964 10.198 7.572 7.557 7.572 7.542 7.617 7,361,280 7.5706 0.20%
2023-04-19 0 10.18 10.18 10.20 10.16 10.28 9,726,822 99,224,736 10.201 7.557 7.557 7.572 7.542 7.631 13,102,560 7.5729 -0.97%
2023-04-18 0 10.28 10.28 10.30 10.22 10.56 15,312,939 158,723,813 10.365 7.631 7.631 7.646 7.587 7.839 20,627,364 7.6948 -2.84%
2023-04-17 0 10.58 10.56 10.58 10.50 10.62 6,521,703 68,782,431 10.547 7.854 7.839 7.854 7.795 7.884 8,785,090 7.8295 -0.56%
2023-04-14 0 10.64 10.62 10.64 10.56 10.70 6,187,620 65,850,073 10.642 7.899 7.884 7.899 7.839 7.943 8,335,062 7.9004 -0.93%
2023-04-13 0 10.74 10.72 10.74 10.62 10.80 6,001,835 64,295,585 10.713 7.973 7.958 7.973 7.884 8.017 8,084,799 7.9527 0.94%
2023-04-12 0 10.64 10.60 10.64 10.50 10.70 5,211,975 55,354,214 10.621 7.899 7.869 7.899 7.795 7.943 7,020,815 7.8843 1.33%
2023-04-11 0 10.50 10.50 10.52 10.48 10.58 2,687,904 28,258,101 10.513 7.795 7.795 7.810 7.780 7.854 3,620,753 7.8045 0.19%
2023-04-06 0 10.48 10.46 10.48 10.46 10.60 4,516,676 47,547,168 10.527 7.780 7.765 7.780 7.765 7.869 6,084,209 7.8148 0.38%
2023-04-04 0 10.44 10.44 10.46 10.38 10.48 2,088,158 21,786,648 10.433 7.750 7.750 7.765 7.706 7.780 2,812,863 7.7454 0.19%
2023-04-03 0 10.42 10.40 10.42 10.36 10.50 2,074,289 21,640,176 10.433 7.735 7.721 7.735 7.691 7.795 2,794,180 7.7447 0.00%
2023-03-31 0 10.42 10.42 10.44 10.32 10.46 3,946,268 41,033,030 10.398 7.735 7.735 7.750 7.661 7.765 5,315,838 7.7190 0.19%
2023-03-30 0 10.40 10.40 10.42 10.36 10.48 2,170,958 22,604,898 10.412 7.721 7.721 7.735 7.691 7.780 2,924,399 7.7298 -0.19%
2023-03-29 0 10.42 10.40 10.42 10.30 10.44 3,057,361 31,758,954 10.388 7.735 7.721 7.735 7.646 7.750 4,118,432 7.7114 0.39%
2023-03-28 0 10.38 10.38 10.40 10.34 10.46 2,362,276 24,560,852 10.397 7.706 7.706 7.721 7.676 7.765 3,182,115 7.7184 0.39%
2023-03-27 0 10.34 10.34 10.36 10.26 10.44 3,934,646 40,765,934 10.361 7.676 7.676 7.691 7.617 7.750 5,300,183 7.6914 -0.39%
2023-03-24 0 10.38 10.38 10.40 10.28 10.46 2,833,066 29,445,995 10.394 7.706 7.706 7.721 7.631 7.765 3,816,294 7.7159 0.39%
2023-03-23 0 10.34 10.32 10.34 10.12 10.40 4,645,974 47,864,407 10.302 7.676 7.661 7.676 7.513 7.721 6,258,380 7.6481 0.19%
2023-03-22 0 10.32 10.32 10.34 10.20 10.38 2,738,789 28,267,706 10.321 7.661 7.661 7.676 7.572 7.706 3,689,298 7.6621 1.18%
2023-03-21 0 10.20 10.18 10.20 10.16 10.34 5,649,063 57,784,999 10.229 7.572 7.557 7.572 7.542 7.676 7,609,596 7.5937 -1.16%
2023-03-20 0 10.32 10.32 10.34 10.28 10.52 5,473,999 56,805,620 10.377 7.661 7.661 7.676 7.631 7.810 7,373,775 7.7037 -1.34%
2023-03-17 0 10.46 10.46 10.48 10.36 10.54 7,321,710 76,607,562 10.463 7.765 7.765 7.780 7.691 7.824 9,862,743 7.7674 0.58%
2023-03-16 0 10.40 10.38 10.40 10.30 10.46 4,912,364 51,040,706 10.390 7.721 7.706 7.721 7.646 7.765 6,617,222 7.7133 -0.38%
2023-03-15 0 10.44 10.44 10.46 10.40 10.56 6,030,105 63,131,197 10.469 7.750 7.750 7.765 7.721 7.839 8,122,880 7.7720 0.19%
2023-03-14 0 10.42 10.42 10.44 10.42 10.54 3,946,379 41,265,746 10.457 7.735 7.735 7.750 7.735 7.824 5,315,988 7.7626 -0.76%
2023-03-13 0 10.50 10.50 10.52 10.36 10.54 5,291,480 55,551,944 10.498 7.795 7.795 7.810 7.691 7.824 7,127,912 7.7936 0.77%
2023-03-10 0 10.42 10.40 10.42 10.38 10.50 3,519,053 36,679,075 10.423 7.735 7.721 7.735 7.706 7.795 4,740,356 7.7376 -1.33%
2023-03-09 0 10.56 10.54 10.56 10.44 10.60 4,890,462 51,600,100 10.551 7.839 7.824 7.839 7.750 7.869 6,587,719 7.8328 0.76%
2023-03-08 0 10.48 10.44 10.48 10.36 10.52 4,874,739 50,934,043 10.449 7.780 7.750 7.780 7.691 7.810 6,566,539 7.7566 0.58%
2023-03-07 0 10.42 10.42 10.44 10.38 10.58 4,805,369 50,342,257 10.476 7.735 7.735 7.750 7.706 7.854 6,473,094 7.7772 -0.19%
2023-03-06 0 10.44 10.44 10.46 10.44 10.56 4,696,137 49,211,341 10.479 7.750 7.750 7.765 7.750 7.839 6,325,953 7.7793 -0.19%
2023-03-03 0 10.46 10.44 10.46 10.28 10.48 3,809,046 39,697,871 10.422 7.765 7.750 7.765 7.631 7.780 5,130,993 7.7369 0.00%
2023-03-02 0 10.46 10.44 10.46 10.30 10.46 3,284,301 34,226,315 10.421 7.765 7.750 7.765 7.646 7.765 4,424,133 7.7363 0.58%
2023-03-01 0 10.40 10.40 10.42 10.12 10.48 7,146,486 73,702,480 10.313 7.721 7.721 7.735 7.513 7.780 9,626,707 7.6560 1.96%
2023-02-28 0 10.20 10.20 10.22 10.14 10.30 7,440,938 76,025,327 10.217 7.572 7.572 7.587 7.528 7.646 10,023,349 7.5848 -0.39%
2023-02-27 0 10.24 10.22 10.24 10.20 10.40 5,903,043 60,584,302 10.263 7.602 7.587 7.602 7.572 7.721 7,951,721 7.6190 -0.78%
2023-02-24 0 10.32 10.30 10.32 10.24 10.38 6,125,685 63,196,799 10.317 7.661 7.646 7.661 7.602 7.706 8,251,632 7.6587 -0.77%
2023-02-23 0 10.40 10.38 10.40 10.34 10.50 5,224,293 54,409,949 10.415 7.721 7.706 7.721 7.676 7.795 7,037,408 7.7315 0.58%
2023-02-22 0 10.34 10.34 10.38 10.30 10.44 4,956,735 51,364,053 10.362 7.676 7.676 7.706 7.646 7.750 6,676,992 7.6927 -0.96%
2023-02-21 0 10.44 10.42 10.44 10.38 10.58 2,978,391 31,140,649 10.456 7.750 7.735 7.750 7.706 7.854 4,012,055 7.7618 0.38%
2023-02-20 0 10.40 10.40 10.42 10.28 10.46 4,486,904 46,615,706 10.389 7.721 7.721 7.735 7.631 7.765 6,044,104 7.7126 0.00%
2023-02-17 0 10.40 10.40 10.42 10.34 10.58 6,435,564 67,105,944 10.427 7.721 7.721 7.735 7.676 7.854 8,669,056 7.7409 -0.95%
2023-02-16 0 10.50 10.50 10.52 10.40 10.60 5,225,514 54,980,873 10.522 7.795 7.795 7.810 7.721 7.869 7,039,052 7.8108 0.57%
2023-02-15 0 10.44 10.44 10.46 10.40 10.70 7,918,437 83,007,933 10.483 7.750 7.750 7.765 7.721 7.943 10,666,567 7.7821 -2.43%
2023-02-14 0 10.70 10.70 10.72 10.60 10.76 3,804,047 40,684,252 10.695 7.943 7.943 7.958 7.869 7.988 5,124,259 7.9395 0.19%
2023-02-13 0 10.68 10.68 10.70 10.64 10.82 7,004,505 75,152,617 10.729 7.928 7.928 7.943 7.899 8.032 9,435,450 7.9649 -0.93%
2023-02-10 0 10.78 10.76 10.78 10.70 10.90 6,344,092 68,637,041 10.819 8.003 7.988 8.003 7.943 8.092 8,545,838 8.0316 0.75%
2023-02-09 0 10.70 10.70 10.72 10.58 10.74 5,044,366 53,840,443 10.673 7.943 7.943 7.958 7.854 7.973 6,795,036 7.9235 0.00%
2023-02-08 0 10.70 10.64 10.70 10.54 10.72 6,568,982 69,857,396 10.634 7.943 7.899 7.943 7.824 7.958 8,848,777 7.8946 0.75%
2023-02-07 0 10.62 10.60 10.62 10.52 10.64 6,088,956 64,532,503 10.598 7.884 7.869 7.884 7.810 7.899 8,202,156 7.8677 0.19%
2023-02-06 0 10.60 10.58 10.60 10.40 10.64 5,880,025 62,072,655 10.557 7.869 7.854 7.869 7.721 7.899 7,920,714 7.8367 -0.56%
2023-02-03 0 10.66 10.66 10.68 10.52 10.68 4,444,347 47,258,136 10.633 7.914 7.914 7.928 7.810 7.928 5,986,778 7.8938 -0.19%
2023-02-02 0 10.68 10.62 10.68 10.50 10.70 9,927,509 105,624,704 10.640 7.928 7.884 7.928 7.795 7.943 13,372,896 7.8984 1.52%
2023-02-01 0 10.52 10.50 10.52 10.12 10.52 10,279,621 107,064,562 10.415 7.810 7.795 7.810 7.513 7.810 13,847,210 7.7319 2.53%
2023-01-31 0 10.26 10.26 10.28 10.16 10.30 8,036,681 82,290,810 10.239 7.617 7.617 7.631 7.542 7.646 10,825,848 7.6013 0.59%
2023-01-30 0 10.20 10.20 10.22 10.00 10.26 8,490,123 86,539,008 10.193 7.572 7.572 7.587 7.424 7.617 11,436,659 7.5668 1.59%
2023-01-27 0 10.04 10.04 10.06 10.00 10.16 5,392,117 54,227,232 10.057 7.453 7.453 7.468 7.424 7.542 7,263,476 7.4657 0.20%
2023-01-26 0 10.02 10.02 10.06 10.00 10.20 7,559,721 76,176,708 10.077 7.438 7.438 7.468 7.424 7.572 10,183,357 7.4805 -0.79%
2023-01-20 0 10.10 10.10 10.12 9.920 10.18 6,183,664 62,313,878 10.077 7.498 7.498 7.513 7.364 7.557 8,329,733 7.4809 1.00%
2023-01-19 0 10.00 10.00 10.02 9.840 10.06 4,688,388 46,826,953 9.9879 7.424 7.424 7.438 7.305 7.468 6,315,514 7.4146 0.81%
2023-01-18 0 9.920 9.920 9.930 9.800 10.00 4,730,183 46,862,147 9.9070 7.364 7.364 7.372 7.275 7.424 6,371,815 7.3546 0.92%
2023-01-17 0 9.830 9.820 9.830 9.830 9.970 3,668,754 36,178,846 9.8613 7.297 7.290 7.297 7.297 7.401 4,942,012 7.3207 -1.31%
2023-01-16 0 9.960 9.950 9.960 9.850 9.970 4,939,792 49,060,358 9.9317 7.394 7.386 7.394 7.312 7.401 6,654,169 7.3729 1.12%
2023-01-13 0 9.850 9.850 9.860 9.700 9.860 4,446,841 43,681,672 9.8231 7.312 7.312 7.320 7.201 7.320 5,990,137 7.2923 0.82%
2023-01-12 0 9.770 9.770 9.780 9.670 9.860 6,615,112 64,342,449 9.7266 7.253 7.253 7.260 7.179 7.320 8,910,917 7.2206 0.21%
2023-01-11 0 9.750 9.750 9.770 9.710 9.930 11,836,576 116,232,333 9.8198 7.238 7.238 7.253 7.208 7.372 15,944,514 7.2898 -0.91%
2023-01-10 0 9.840 9.840 9.850 9.650 9.880 5,422,050 53,260,800 9.8230 7.305 7.305 7.312 7.164 7.335 7,303,797 7.2922 0.82%
2023-01-09 0 9.760 9.740 9.760 9.700 9.860 6,484,071 63,352,271 9.7704 7.245 7.231 7.245 7.201 7.320 8,734,397 7.2532 -0.31%
2023-01-06 0 9.790 9.780 9.790 9.730 9.860 3,563,008 34,852,000 9.7816 7.268 7.260 7.268 7.223 7.320 4,799,566 7.2615 0.10%
2023-01-05 0 9.780 9.780 9.790 9.700 10.02 7,946,080 77,853,899 9.7978 7.260 7.260 7.268 7.201 7.438 10,703,803 7.2735 -1.81%
2023-01-04 0 9.960 9.960 9.980 9.760 10.04 5,996,176 59,769,091 9.9679 7.394 7.394 7.409 7.245 7.453 8,077,176 7.3998 2.05%
2023-01-03 0 9.760 9.750 9.760 9.520 9.770 3,283,261 31,887,181 9.7120 7.245 7.238 7.245 7.067 7.253 4,422,732 7.2098 1.99%
2022-12-30 0 9.570 9.570 9.620 9.560 9.660 2,907,819 27,893,441 9.5926 7.104 7.104 7.142 7.097 7.171 3,916,991 7.1211 -0.42%
2022-12-29 0 9.610 9.610 9.630 9.510 9.650 3,148,538 30,229,953 9.6013 7.134 7.134 7.149 7.060 7.164 4,241,252 7.1276 -0.21%
2022-12-28 0 9.630 9.620 9.630 9.500 9.690 5,227,138 50,281,307 9.6193 7.149 7.142 7.149 7.052 7.193 7,041,240 7.1410 0.63%
2022-12-23 0 9.570 9.570 9.590 9.510 9.650 3,529,792 33,848,740 9.5894 7.104 7.104 7.119 7.060 7.164 4,754,822 7.1188 -0.62%
2022-12-22 0 9.630 9.630 9.650 9.450 9.680 4,584,927 44,048,260 9.6072 7.149 7.149 7.164 7.015 7.186 6,176,147 7.1320 1.58%
2022-12-21 0 9.480 9.480 9.500 9.380 9.520 3,753,736 35,520,552 9.4627 7.038 7.038 7.052 6.963 7.067 5,056,487 7.0247 1.07%
2022-12-20 0 9.380 9.380 9.390 9.380 9.580 5,637,925 53,057,178 9.4108 6.963 6.963 6.971 6.963 7.112 7,594,593 6.9862 -1.05%
2022-12-19 0 9.480 9.480 9.490 9.460 9.570 4,852,181 46,205,300 9.5226 7.038 7.038 7.045 7.023 7.104 6,536,153 7.0692 -1.04%
2022-12-16 0 9.580 9.580 9.590 9.410 9.670 9,278,538 88,785,528 9.5689 7.112 7.112 7.119 6.986 7.179 12,498,697 7.1036 1.27%
2022-12-15 0 9.460 9.460 9.470 9.460 9.700 6,723,788 64,190,494 9.5468 7.023 7.023 7.030 7.023 7.201 9,057,309 7.0871 -2.17%
2022-12-14 0 9.670 9.670 9.680 9.610 9.750 5,195,411 50,380,324 9.6971 7.179 7.179 7.186 7.134 7.238 6,998,502 7.1987 0.52%
2022-12-13 0 9.620 9.620 9.630 9.440 9.640 5,257,342 50,282,310 9.5642 7.142 7.142 7.149 7.008 7.156 7,081,926 7.1001 1.58%
2022-12-12 0 9.470 9.460 9.470 9.390 9.570 5,477,491 51,872,615 9.4701 7.030 7.023 7.030 6.971 7.104 7,378,479 7.0303 -0.11%
2022-12-09 0 9.480 9.480 9.530 9.400 9.570 8,803,471 83,407,616 9.4744 7.038 7.038 7.075 6.978 7.104 11,858,756 7.0334 -0.52%
2022-12-08 0 9.530 9.520 9.530 9.430 9.580 6,039,028 57,561,478 9.5316 7.075 7.067 7.075 7.000 7.112 8,134,900 7.0759 0.32%
2022-12-07 0 9.500 9.500 9.560 9.500 9.790 8,736,705 84,132,491 9.6298 7.052 7.052 7.097 7.052 7.268 11,768,818 7.1488 -0.73%
2022-12-06 0 9.570 9.570 9.580 9.450 9.630 4,742,421 45,377,558 9.5684 7.104 7.104 7.112 7.015 7.149 6,388,300 7.1032 0.53%
2022-12-05 0 9.520 9.520 9.530 9.330 9.580 7,818,504 74,352,617 9.5098 7.067 7.067 7.075 6.926 7.112 10,531,951 7.0597 1.17%
2022-12-02 0 9.410 9.410 9.430 9.320 9.480 7,089,507 66,754,166 9.4159 6.986 6.986 7.000 6.919 7.038 9,549,953 6.9900 0.32%
2022-12-01 0 9.380 9.380 9.420 9.340 9.500 6,372,872 60,101,920 9.4309 6.963 6.963 6.993 6.934 7.052 8,584,606 7.0011 -1.05%
2022-11-30 0 9.480 9.470 9.480 9.210 9.490 14,030,254 132,618,214 9.4523 7.038 7.030 7.038 6.837 7.045 18,899,518 7.0170 1.17%
2022-11-29 0 9.370 9.360 9.370 9.350 9.540 6,295,694 59,248,102 9.4109 6.956 6.948 6.956 6.941 7.082 8,480,643 6.9863 -0.85%
2022-11-28 0 9.450 9.450 9.460 9.310 9.520 4,121,171 38,996,689 9.4625 7.015 7.015 7.023 6.911 7.067 5,551,442 7.0246 -0.32%
2022-11-25 0 9.480 9.480 9.500 9.400 9.590 3,193,312 30,306,113 9.4905 7.038 7.038 7.052 6.978 7.119 4,301,565 7.0454 -0.21%
2022-11-24 0 9.500 9.490 9.500 9.280 9.590 3,601,724 34,271,599 9.5153 7.052 7.045 7.052 6.889 7.119 4,851,719 7.0638 1.39%
2022-11-23 0 9.370 9.370 9.390 9.280 9.410 2,427,288 22,694,198 9.3496 6.956 6.956 6.971 6.889 6.986 3,269,689 6.9408 0.64%
2022-11-22 0 9.310 9.310 9.340 9.260 9.490 5,687,736 53,225,631 9.3580 6.911 6.911 6.934 6.874 7.045 7,661,691 6.9470 -1.48%
2022-11-21 0 9.450 9.440 9.450 9.200 9.470 3,766,947 35,412,646 9.4009 7.015 7.008 7.015 6.830 7.030 5,074,283 6.9788 1.07%
2022-11-18 0 9.350 9.340 9.350 9.340 9.560 3,195,141 30,095,162 9.4190 6.941 6.934 6.941 6.934 7.097 4,304,029 6.9923 -1.37%
2022-11-17 0 9.480 9.480 9.500 9.450 9.550 6,983,220 66,252,839 9.4874 7.038 7.038 7.052 7.015 7.090 9,406,778 7.0431 0.96%
2022-11-16 0 9.390 9.390 9.410 9.320 9.590 8,152,509 76,983,667 9.4429 6.971 6.971 6.986 6.919 7.119 10,981,874 7.0101 -1.05%
2022-11-15 0 9.490 9.460 9.490 9.200 9.500 7,474,732 70,505,215 9.4325 7.045 7.023 7.045 6.830 7.052 10,068,872 7.0023 2.59%
2022-11-14 0 9.250 9.240 9.250 9.200 9.320 3,694,507 34,214,680 9.2610 6.867 6.859 6.867 6.830 6.919 4,976,702 6.8750 0.87%
2022-11-11 0 9.170 9.170 9.200 9.090 9.300 6,453,906 59,272,839 9.1840 6.807 6.807 6.830 6.748 6.904 8,693,763 6.8179 3.27%
2022-11-10 0 8.880 8.880 8.890 8.700 8.920 3,648,740 32,248,007 8.8381 6.592 6.592 6.600 6.459 6.622 4,915,052 6.5611 0.34%
2022-11-09 0 8.850 8.840 8.850 8.770 8.910 5,564,796 49,218,970 8.8447 6.570 6.562 6.570 6.511 6.614 7,496,084 6.5660 -1.01%
2022-11-08 0 8.940 8.930 8.940 8.800 8.990 3,831,404 34,195,993 8.9252 6.637 6.629 6.637 6.533 6.674 5,161,110 6.6257 0.45%
2022-11-07 0 8.900 8.900 8.910 8.780 8.970 4,889,881 43,398,956 8.8753 6.607 6.607 6.614 6.518 6.659 6,586,936 6.5886 1.25%
2022-11-04 0 8.790 8.780 8.790 8.450 8.830 9,897,085 86,127,704 8.7023 6.525 6.518 6.525 6.273 6.555 13,331,913 6.4603 4.15%
2022-11-03 0 8.440 8.440 8.450 8.420 8.750 14,268,640 122,321,893 8.5728 6.266 6.266 6.273 6.251 6.496 19,220,636 6.3641 -4.09%
2022-11-02 0 8.800 8.800 8.810 8.750 8.980 6,978,680 61,583,355 8.8245 6.533 6.533 6.540 6.496 6.666 9,400,663 6.5510 -2.00%
2022-11-01 0 8.980 8.960 8.980 8.880 9.080 6,342,029 56,977,371 8.9841 6.666 6.652 6.666 6.592 6.741 8,543,059 6.6694 1.24%
2022-10-31 0 8.870 8.870 8.890 8.840 9.110 11,786,979 105,123,873 8.9186 6.585 6.585 6.600 6.562 6.763 15,877,704 6.6208 -2.74%
2022-10-28 0 9.120 9.080 9.120 9.070 9.250 7,312,973 66,895,694 9.1475 6.770 6.741 6.770 6.733 6.867 9,850,974 6.7908 0.11%
2022-10-27 0 9.110 9.100 9.110 9.060 9.200 7,462,919 68,037,334 9.1167 6.763 6.755 6.763 6.726 6.830 10,052,959 6.7679 0.22%
2022-10-26 0 9.090 9.080 9.090 8.960 9.260 9,757,663 88,892,812 9.1101 6.748 6.741 6.748 6.652 6.874 13,144,104 6.7629 1.45%
2022-10-25 0 8.960 8.960 8.990 8.910 9.100 8,932,022 80,149,735 8.9733 6.652 6.652 6.674 6.614 6.755 12,031,921 6.6614 -0.78%
2022-10-24 0 9.030 9.020 9.030 8.910 9.320 13,713,824 124,229,717 9.0587 6.704 6.696 6.704 6.614 6.919 18,473,269 6.7248 -3.11%
2022-10-21 0 9.320 9.320 9.330 9.130 9.390 8,924,542 83,077,913 9.3089 6.919 6.919 6.926 6.778 6.971 12,021,845 6.9106 0.87%
2022-10-20 0 9.240 9.230 9.240 9.020 9.240 6,361,902 58,360,711 9.1735 6.859 6.852 6.859 6.696 6.859 8,569,829 6.8100 1.09%
2022-10-19 0 9.140 9.130 9.140 9.100 9.200 6,468,798 59,089,236 9.1345 6.785 6.778 6.785 6.755 6.830 8,713,824 6.7811 0.33%
2022-10-18 0 9.110 9.090 9.110 8.920 9.130 4,461,324 40,410,380 9.0579 6.763 6.748 6.763 6.622 6.778 6,009,647 6.7243 2.24%
2022-10-17 0 8.910 8.910 8.940 8.850 8.980 5,042,565 44,960,761 8.9162 6.614 6.614 6.637 6.570 6.666 6,792,610 6.6191 -1.00%
2022-10-14 0 9.000 8.990 9.000 8.990 9.140 6,013,293 54,499,607 9.0632 6.681 6.674 6.681 6.674 6.785 8,100,234 6.7282 0.67%
2022-10-13 0 8.940 8.940 8.950 8.830 9.000 6,883,009 61,310,738 8.9075 6.637 6.637 6.644 6.555 6.681 9,271,789 6.6126 0.00%
2022-10-12 0 8.940 8.940 8.950 8.890 9.000 9,154,827 82,031,921 8.9605 6.637 6.637 6.644 6.600 6.681 12,332,051 6.6519 -0.78%
2022-10-11 0 9.010 9.000 9.010 8.930 9.140 9,610,480 86,710,440 9.0225 6.689 6.681 6.689 6.629 6.785 12,945,841 6.6979 -1.42%
2022-10-10 0 9.140 9.140 9.160 9.100 9.240 4,202,615 38,478,427 9.1558 6.785 6.785 6.800 6.755 6.859 5,661,152 6.7969 -0.44%
2022-10-07 0 9.180 9.180 9.200 9.180 9.330 8,115,524 74,876,397 9.2263 6.815 6.815 6.830 6.815 6.926 10,932,054 6.8493 -2.03%
2022-10-06 0 9.370 9.360 9.370 9.290 9.410 4,695,823 43,934,234 9.3560 6.956 6.948 6.956 6.897 6.986 6,325,530 6.9455 0.43%
2022-10-05 0 9.330 9.330 9.340 9.160 9.390 14,190,804 132,311,206 9.3237 6.926 6.926 6.934 6.800 6.971 19,115,787 6.9216 3.09%
2022-10-03 0 9.050 9.040 9.050 8.990 9.190 8,739,807 79,198,223 9.0618 6.718 6.711 6.718 6.674 6.822 11,772,997 6.7271 -1.63%
2022-09-30 0 9.200 9.200 9.290 9.160 9.370 15,635,476 144,154,869 9.2197 6.830 6.830 6.897 6.800 6.956 21,061,839 6.8444 -2.13%
2022-09-29 0 9.400 9.390 9.400 9.360 9.740 10,357,260 98,351,808 9.4959 6.978 6.971 6.978 6.948 7.231 13,951,794 7.0494 -2.08%
2022-09-28 0 9.600 9.580 9.600 9.560 10.00 11,430,758 111,387,816 9.7446 7.127 7.112 7.127 7.097 7.424 15,397,855 7.2340 -4.00%
2022-09-27 0 10.00 9.980 10.00 9.930 10.16 8,422,553 84,224,748 9.9999 7.424 7.409 7.424 7.372 7.542 11,345,638 7.4235 -0.40%
2022-09-26 0 10.04 10.04 10.10 10.02 10.20 6,870,804 69,326,534 10.090 7.453 7.453 7.498 7.438 7.572 9,255,348 7.4904 -1.57%
2022-09-23 0 10.20 10.20 10.24 10.20 10.36 4,073,163 41,833,317 10.270 7.572 7.572 7.602 7.572 7.691 5,486,773 7.6244 -0.39%
2022-09-22 0 10.24 10.22 10.24 10.18 10.26 3,196,529 32,680,364 10.224 7.602 7.587 7.602 7.557 7.617 4,305,899 7.5897 0.39%
2022-09-21 0 10.20 10.20 10.22 10.20 10.30 4,678,806 47,812,384 10.219 7.572 7.572 7.587 7.572 7.646 6,302,607 7.5861 -0.20%
2022-09-20 0 10.22 10.22 10.26 10.22 10.32 2,543,561 26,044,457 10.239 7.587 7.587 7.617 7.587 7.661 3,426,315 7.6013 -0.39%
2022-09-19 0 10.26 10.22 10.26 10.20 10.32 4,124,863 42,241,672 10.241 7.617 7.587 7.617 7.572 7.661 5,556,415 7.6023 0.59%
2022-09-16 0 10.20 10.20 10.22 10.20 10.42 11,413,026 117,035,022 10.255 7.572 7.572 7.587 7.572 7.735 15,373,969 7.6125 -1.73%
2022-09-15 0 10.38 10.38 10.40 10.36 10.46 3,701,554 38,470,938 10.393 7.706 7.706 7.721 7.691 7.765 4,986,195 7.7155 0.19%
2022-09-14 0 10.36 10.36 10.38 10.32 10.44 4,823,410 50,098,249 10.386 7.691 7.691 7.706 7.661 7.750 6,497,396 7.7105 -0.38%
2022-09-13 0 10.40 10.40 10.42 10.40 10.52 7,866,482 82,044,529 10.430 7.721 7.721 7.735 7.721 7.810 10,596,580 7.7425 -0.57%
2022-09-09 0 10.46 10.46 10.48 10.42 10.52 2,879,063 30,127,159 10.464 7.765 7.765 7.780 7.735 7.810 3,878,255 7.7682 -0.38%
2022-09-08 0 10.50 10.48 10.50 10.42 10.54 6,067,466 63,662,507 10.492 7.795 7.780 7.795 7.735 7.824 8,173,208 7.7892 0.00%
2022-09-07 0 10.50 10.48 10.50 10.38 10.50 5,183,167 54,196,992 10.456 7.795 7.780 7.795 7.706 7.795 6,982,009 7.7624 0.77%
2022-09-06 0 10.42 10.42 10.44 10.38 10.50 4,506,756 47,034,308 10.436 7.735 7.735 7.750 7.706 7.795 6,070,846 7.7476 -0.76%
2022-09-05 0 10.50 10.46 10.50 10.30 10.50 3,569,431 37,134,386 10.403 7.795 7.765 7.795 7.646 7.795 4,808,218 7.7231 0.96%
2022-09-02 0 10.40 10.40 10.42 10.32 10.44 4,720,871 49,051,949 10.390 7.721 7.721 7.735 7.661 7.750 6,359,271 7.7135 0.39%
2022-09-01 0 10.36 10.34 10.36 10.36 10.50 8,251,677 85,876,656 10.407 7.691 7.676 7.691 7.691 7.795 11,115,459 7.7259 -1.71%
2022-08-31 0 10.54 10.54 10.56 10.46 10.74 12,173,459 128,319,818 10.541 7.824 7.824 7.839 7.765 7.973 16,398,313 7.8252 -0.75%
2022-08-30 0 10.62 10.62 10.64 10.44 10.62 5,083,401 53,589,365 10.542 7.884 7.884 7.899 7.750 7.884 6,847,618 7.8260 1.72%
2022-08-29 0 10.44 10.44 10.46 10.42 10.58 2,662,758 27,893,293 10.475 7.750 7.750 7.765 7.735 7.854 3,586,880 7.7765 -1.14%
2022-08-26 0 10.56 10.52 10.56 10.50 10.62 3,827,514 40,312,777 10.532 7.839 7.810 7.839 7.795 7.884 5,155,870 7.8188 0.57%
2022-08-25 0 10.50 10.50 10.56 10.50 10.88 5,262,091 55,495,785 10.546 7.795 7.795 7.839 7.795 8.077 7,088,324 7.8292 -0.63%
2022-08-24 0 10.88 10.88 10.90 10.80 10.92 6,986,186 75,888,622 10.863 7.844 7.844 7.858 7.786 7.873 9,690,076 7.8316 -0.55%
2022-08-23 0 10.94 10.94 10.96 10.90 11.06 7,558,155 82,784,775 10.953 7.887 7.887 7.902 7.858 7.974 10,483,416 7.8967 -0.55%
2022-08-22 0 11.00 10.98 11.00 10.94 11.08 12,958,320 142,502,953 10.997 7.931 7.916 7.931 7.887 7.988 17,973,627 7.9284 0.00%
2022-08-19 0 11.00 10.98 11.00 10.94 11.10 11,704,197 128,824,512 11.007 7.931 7.916 7.931 7.887 8.003 16,234,116 7.9354 0.00%
2022-08-18 0 11.00 11.00 11.02 10.98 11.14 5,625,485 62,106,217 11.040 7.931 7.931 7.945 7.916 8.032 7,802,738 7.9595 -0.90%
2022-08-17 0 11.10 11.08 11.10 10.92 11.10 7,275,699 80,428,273 11.054 8.003 7.988 8.003 7.873 8.003 10,091,640 7.9698 0.54%
2022-08-16 0 11.04 11.00 11.04 10.98 11.10 4,975,887 54,851,025 11.023 7.959 7.931 7.959 7.916 8.003 6,901,723 7.9474 0.36%
2022-08-15 0 11.00 11.00 11.02 10.96 11.08 4,830,987 53,257,370 11.024 7.931 7.931 7.945 7.902 7.988 6,700,742 7.9480 0.73%
2022-08-12 0 10.92 10.92 10.96 10.92 11.04 5,482,667 60,059,131 10.954 7.873 7.873 7.902 7.873 7.959 7,604,644 7.8977 0.00%
2022-08-11 0 10.92 10.92 10.94 10.90 11.04 3,062,274 33,511,406 10.943 7.873 7.873 7.887 7.858 7.959 4,247,477 7.8897 0.18%
2022-08-10 0 10.90 10.88 10.90 10.86 10.96 4,530,970 49,411,086 10.905 7.858 7.844 7.858 7.830 7.902 6,284,608 7.8622 -0.37%
2022-08-09 0 10.94 10.94 10.96 10.86 10.96 3,208,016 35,047,671 10.925 7.887 7.887 7.902 7.830 7.902 4,449,627 7.8765 0.37%
2022-08-08 0 10.90 10.90 10.92 10.88 10.96 1,842,064 20,097,033 10.910 7.858 7.858 7.873 7.844 7.902 2,555,005 7.8658 -0.18%
2022-08-05 0 10.92 10.92 10.94 10.86 10.98 2,223,345 24,268,370 10.915 7.873 7.873 7.887 7.830 7.916 3,083,855 7.8695 0.55%
2022-08-04 0 10.86 10.86 10.88 10.86 10.96 7,001,047 76,217,481 10.887 7.830 7.830 7.844 7.830 7.902 9,710,689 7.8488 -0.37%
2022-08-03 0 10.90 10.90 10.92 10.82 10.92 5,134,201 55,939,685 10.895 7.858 7.858 7.873 7.801 7.873 7,121,310 7.8553 0.37%
2022-08-02 0 10.86 10.86 10.88 10.82 10.96 3,906,971 42,454,752 10.866 7.830 7.830 7.844 7.801 7.902 5,419,101 7.8343 -0.55%
2022-08-01 0 10.92 10.92 10.94 10.88 11.02 2,637,747 28,845,423 10.936 7.873 7.873 7.887 7.844 7.945 3,658,644 7.8842 -0.73%
2022-07-29 0 11.00 11.00 11.02 10.92 11.00 6,926,431 76,085,213 10.985 7.931 7.931 7.945 7.873 7.931 9,607,194 7.9196 0.18%
2022-07-28 0 10.98 10.96 10.98 10.92 10.98 4,704,602 51,541,927 10.956 7.916 7.902 7.916 7.873 7.916 6,525,442 7.8986 0.55%
2022-07-27 0 10.92 10.90 10.92 10.80 10.94 3,665,430 39,975,569 10.906 7.873 7.858 7.873 7.786 7.887 5,084,075 7.8629 0.37%
2022-07-26 0 10.88 10.88 10.90 10.84 10.96 4,339,475 47,288,741 10.897 7.844 7.844 7.858 7.815 7.902 6,018,998 7.8566 -0.18%
2022-07-25 0 10.90 10.88 10.90 10.80 10.94 3,035,537 32,975,209 10.863 7.858 7.844 7.858 7.786 7.887 4,210,392 7.8319 -0.37%
2022-07-22 0 10.94 10.92 10.94 10.88 10.96 3,777,170 41,253,934 10.922 7.887 7.873 7.887 7.844 7.902 5,239,062 7.8743 0.18%
2022-07-21 0 10.92 10.90 10.92 10.80 10.98 4,550,166 49,596,722 10.900 7.873 7.858 7.873 7.786 7.916 6,311,234 7.8585 -0.73%
2022-07-20 0 11.00 10.98 11.00 10.96 11.06 2,273,291 25,020,211 11.006 7.931 7.916 7.931 7.902 7.974 3,153,131 7.9350 0.55%
2022-07-19 0 10.94 10.94 10.96 10.92 11.08 3,294,299 36,063,960 10.947 7.887 7.887 7.902 7.873 7.988 4,569,304 7.8927 -0.73%
2022-07-18 0 11.02 11.00 11.02 10.90 11.02 3,420,925 37,604,101 10.992 7.945 7.931 7.945 7.858 7.945 4,744,938 7.9251 0.18%
2022-07-15 0 11.00 10.96 11.00 10.90 11.04 5,244,487 57,471,059 10.958 7.931 7.902 7.931 7.858 7.959 7,274,281 7.9006 -0.72%
2022-07-14 0 11.08 11.04 11.08 10.92 11.10 8,559,195 94,436,105 11.033 7.988 7.959 7.988 7.873 8.003 11,871,892 7.9546 -0.54%
2022-07-13 0 11.14 11.12 11.14 10.98 11.14 9,874,221 109,592,604 11.099 8.032 8.017 8.032 7.916 8.032 13,695,878 8.0019 0.18%
2022-07-12 0 11.12 11.10 11.12 10.80 11.14 22,163,155 244,331,029 11.024 8.017 8.003 8.017 7.786 8.032 30,741,044 7.9480 1.83%
2022-07-11 0 10.92 10.90 10.92 10.80 10.92 7,972,162 86,652,148 10.869 7.873 7.858 7.873 7.786 7.873 11,057,658 7.8364 0.37%
2022-07-08 0 10.88 10.82 10.88 10.62 10.92 10,469,477 113,298,524 10.822 7.844 7.801 7.844 7.657 7.873 14,521,518 7.8021 1.12%
2022-07-07 0 10.76 10.72 10.76 10.58 10.76 7,517,656 80,688,670 10.733 7.758 7.729 7.758 7.628 7.758 10,427,243 7.7383 0.56%
2022-07-06 0 10.70 10.66 10.70 10.56 10.72 5,224,952 55,777,691 10.675 7.714 7.685 7.714 7.613 7.729 7,247,185 7.6965 0.94%
2022-07-05 0 10.60 10.58 10.60 10.54 10.68 3,260,239 34,537,613 10.594 7.642 7.628 7.642 7.599 7.700 4,522,062 7.6376 -0.19%
2022-07-04 0 10.62 10.58 10.62 10.52 10.62 2,829,418 29,944,267 10.583 7.657 7.628 7.657 7.585 7.657 3,924,498 7.6301 0.76%
2022-06-30 0 10.54 10.54 10.56 10.48 10.60 5,120,321 54,040,583 10.554 7.599 7.599 7.613 7.556 7.642 7,102,058 7.6091 0.19%
2022-06-29 0 10.52 10.52 10.54 10.48 10.56 5,006,943 52,694,807 10.524 7.585 7.585 7.599 7.556 7.613 6,944,799 7.5877 -0.19%
2022-06-28 0 10.54 10.52 10.54 10.52 10.70 4,258,628 45,012,637 10.570 7.599 7.585 7.599 7.585 7.714 5,906,861 7.6204 -1.13%
2022-06-27 0 10.66 10.60 10.66 10.50 10.66 6,055,542 64,298,033 10.618 7.685 7.642 7.685 7.570 7.685 8,399,241 7.6552 1.33%
2022-06-24 0 10.52 10.50 10.52 10.44 10.56 2,511,373 26,360,844 10.497 7.585 7.570 7.585 7.527 7.613 3,483,359 7.5677 0.00%
2022-06-23 0 10.52 10.50 10.52 10.40 10.52 3,886,505 40,808,216 10.500 7.585 7.570 7.585 7.498 7.585 5,390,714 7.5701 0.96%
2022-06-22 0 10.42 10.42 10.44 10.42 10.54 4,631,847 48,498,767 10.471 7.512 7.512 7.527 7.512 7.599 6,424,528 7.5490 -0.38%
2022-06-21 0 10.46 10.46 10.48 10.40 10.54 5,644,065 59,084,626 10.468 7.541 7.541 7.556 7.498 7.599 7,828,509 7.5474 0.00%
2022-06-20 0 10.46 10.44 10.46 10.24 10.50 7,895,950 81,874,933 10.369 7.541 7.527 7.541 7.383 7.570 10,951,949 7.4758 1.75%
2022-06-17 0 10.28 10.28 10.30 10.28 10.50 16,182,190 167,310,663 10.339 7.411 7.411 7.426 7.411 7.570 22,445,244 7.4542 -2.10%
2022-06-16 0 10.50 10.48 10.50 10.44 10.62 15,522,361 162,866,869 10.492 7.570 7.556 7.570 7.527 7.657 21,530,039 7.5646 -1.13%
2022-06-15 0 10.62 10.60 10.62 10.60 10.70 6,719,095 71,382,227 10.624 7.657 7.642 7.657 7.642 7.714 9,319,612 7.6594 -0.93%
2022-06-14 0 10.72 10.70 10.72 10.68 10.78 4,442,982 47,606,854 10.715 7.729 7.714 7.729 7.700 7.772 6,162,566 7.7252 0.00%
2022-06-13 0 10.72 10.70 10.72 10.68 10.80 4,766,282 51,106,329 10.722 7.729 7.714 7.729 7.700 7.786 6,610,994 7.7305 0.00%
2022-06-10 0 10.72 10.72 10.74 10.72 10.80 2,867,143 30,784,184 10.737 7.729 7.729 7.743 7.729 7.786 3,976,824 7.7409 0.00%
2022-06-09 0 10.72 10.72 10.74 10.72 10.82 5,555,245 59,683,119 10.744 7.729 7.729 7.743 7.729 7.801 7,705,312 7.7457 -0.92%
2022-06-08 0 10.82 10.80 10.82 10.76 10.82 4,644,276 50,147,487 10.798 7.801 7.786 7.801 7.758 7.801 6,441,768 7.7847 0.37%
2022-06-07 0 10.78 10.78 10.80 10.76 10.84 2,583,588 27,860,132 10.784 7.772 7.772 7.786 7.758 7.815 3,583,524 7.7745 -0.55%
2022-06-06 0 10.84 10.82 10.84 10.74 10.86 4,926,095 53,201,869 10.800 7.815 7.801 7.815 7.743 7.830 6,832,660 7.7864 0.18%
2022-06-02 0 10.82 10.76 10.82 10.74 10.86 4,390,151 47,440,228 10.806 7.801 7.758 7.801 7.743 7.830 6,089,288 7.7908 0.93%
2022-06-01 0 10.72 10.70 10.72 10.70 10.90 7,179,104 77,320,110 10.770 7.729 7.714 7.729 7.714 7.858 9,957,660 7.7649 -0.74%
2022-05-31 0 10.80 10.78 10.80 10.70 10.80 15,428,322 166,335,894 10.781 7.786 7.772 7.786 7.714 7.786 21,399,604 7.7728 -0.18%
2022-05-30 0 10.82 10.78 10.82 10.78 10.84 3,111,430 33,615,861 10.804 7.801 7.772 7.801 7.772 7.815 4,315,658 7.7893 0.00%
2022-05-27 0 10.82 10.78 10.82 10.72 10.84 2,711,868 29,235,743 10.781 7.801 7.772 7.801 7.729 7.815 3,761,452 7.7725 0.19%
2022-05-26 0 10.80 10.74 10.80 10.70 10.82 4,137,777 44,580,477 10.774 7.786 7.743 7.786 7.714 7.801 5,739,236 7.7677 0.37%
2022-05-25 0 10.76 10.76 10.78 10.74 10.82 5,664,969 61,076,054 10.781 7.758 7.758 7.772 7.743 7.801 7,857,503 7.7730 0.37%
2022-05-24 0 10.72 10.72 10.74 10.68 10.80 5,988,911 64,210,480 10.722 7.729 7.729 7.743 7.700 7.786 8,306,822 7.7298 -0.19%
2022-05-23 0 10.74 10.74 10.78 10.72 10.82 4,431,771 47,662,534 10.755 7.743 7.743 7.772 7.729 7.801 6,147,016 7.7538 -0.92%
2022-05-20 0 10.84 10.82 10.84 10.80 10.96 7,596,054 82,529,442 10.865 7.815 7.801 7.815 7.786 7.902 10,535,983 7.8331 -0.37%
2022-05-19 0 10.88 10.86 10.88 10.78 10.94 11,349,452 123,008,017 10.838 7.844 7.830 7.844 7.772 7.887 15,742,073 7.8140 0.37%
2022-05-18 0 10.84 10.82 10.84 10.78 10.86 7,191,735 77,823,717 10.821 7.815 7.801 7.815 7.772 7.830 9,975,179 7.8017 0.00%
2022-05-17 0 10.84 10.84 10.86 10.72 10.90 10,284,129 111,441,893 10.836 7.815 7.815 7.830 7.729 7.858 14,264,434 7.8126 4.04%
2022-05-16 0 11.26 11.24 11.26 11.16 11.30 11,121,865 124,852,196 11.226 7.511 7.498 7.511 7.445 7.538 16,672,229 7.4886 0.72%
2022-05-13 0 11.18 11.18 11.20 11.12 11.24 15,810,845 176,969,064 11.193 7.458 7.458 7.471 7.418 7.498 23,701,244 7.4667 -0.36%
2022-05-12 0 11.22 11.20 11.22 11.06 11.28 13,169,048 147,173,790 11.176 7.485 7.471 7.485 7.378 7.525 19,741,059 7.4552 -0.18%
2022-05-11 0 11.24 11.22 11.24 11.08 11.28 9,005,123 100,785,004 11.192 7.498 7.485 7.498 7.391 7.525 13,499,128 7.4660 0.00%
2022-05-10 0 11.24 11.22 11.24 11.00 11.30 10,332,334 115,211,812 11.151 7.498 7.485 7.498 7.338 7.538 15,488,683 7.4385 -0.35%
2022-05-06 0 11.28 11.26 11.28 11.18 11.30 9,471,905 106,744,331 11.270 7.525 7.511 7.525 7.458 7.538 14,198,857 7.5178 0.53%
2022-05-05 0 11.22 11.22 11.24 11.16 11.26 5,377,211 60,331,851 11.220 7.485 7.485 7.498 7.445 7.511 8,060,707 7.4847 0.00%
2022-05-04 0 11.22 11.20 11.22 11.16 11.26 7,087,718 79,416,371 11.205 7.485 7.471 7.485 7.445 7.511 10,624,842 7.4746 -0.36%
2022-05-03 0 11.26 11.26 11.28 10.94 11.34 13,612,141 152,968,957 11.238 7.511 7.511 7.525 7.298 7.565 20,405,277 7.4965 0.00%
2022-04-29 0 11.26 11.24 11.26 11.12 11.36 9,173,015 103,260,789 11.257 7.511 7.498 7.511 7.418 7.578 13,750,806 7.5094 0.54%
2022-04-28 0 11.20 11.20 11.22 11.08 11.24 7,277,580 81,402,182 11.185 7.471 7.471 7.485 7.391 7.498 10,909,455 7.4616 0.72%
2022-04-27 0 11.12 11.10 11.12 11.02 11.16 5,851,991 65,021,420 11.111 7.418 7.405 7.418 7.351 7.445 8,772,426 7.4120 0.18%
2022-04-26 0 11.10 11.08 11.10 10.92 11.10 8,815,885 97,577,160 11.068 7.405 7.391 7.405 7.285 7.405 13,215,451 7.3836 1.09%
2022-04-25 0 10.98 10.96 10.98 10.86 11.06 25,922,210 285,119,458 10.999 7.325 7.311 7.325 7.245 7.378 38,858,683 7.3373 0.18%
2022-04-22 0 10.96 10.96 10.98 10.86 11.00 7,304,393 79,974,601 10.949 7.311 7.311 7.325 7.245 7.338 10,949,649 7.3039 0.55%
2022-04-21 0 10.90 10.88 10.90 10.84 10.94 6,374,011 69,400,932 10.888 7.271 7.258 7.271 7.231 7.298 9,554,960 7.2633 0.37%
2022-04-20 0 10.86 10.84 10.86 10.82 10.90 6,682,225 72,560,270 10.859 7.245 7.231 7.245 7.218 7.271 10,016,988 7.2437 0.00%
2022-04-19 0 10.86 10.84 10.86 10.82 10.92 7,561,330 82,133,828 10.862 7.245 7.231 7.245 7.218 7.285 11,334,810 7.2462 -0.18%
2022-04-14 0 10.88 10.86 10.88 10.80 10.88 4,971,804 53,967,671 10.855 7.258 7.245 7.258 7.205 7.258 7,452,982 7.2411 0.37%
2022-04-13 0 10.84 10.84 10.86 10.80 10.88 2,845,567 30,857,233 10.844 7.231 7.231 7.245 7.205 7.258 4,265,647 7.2339 0.00%
2022-04-12 0 10.84 10.84 10.86 10.80 10.90 5,144,213 55,857,475 10.858 7.231 7.231 7.245 7.205 7.271 7,711,431 7.2435 0.00%
2022-04-11 0 10.84 10.82 10.84 10.78 10.90 6,630,693 71,867,787 10.839 7.231 7.218 7.231 7.191 7.271 9,939,739 7.2303 -0.37%
2022-04-08 0 10.88 10.86 10.88 10.80 10.90 3,749,941 40,761,127 10.870 7.258 7.245 7.258 7.205 7.271 5,621,348 7.2511 0.18%
2022-04-07 0 10.86 10.84 10.86 10.78 10.98 8,011,544 87,011,830 10.861 7.245 7.231 7.245 7.191 7.325 12,009,703 7.2451 0.37%
2022-04-06 0 10.82 10.80 10.82 10.76 10.86 6,204,555 67,046,983 10.806 7.218 7.205 7.218 7.178 7.245 9,300,937 7.2086 0.00%
2022-04-04 0 10.82 10.82 10.84 10.78 10.88 4,814,789 52,101,736 10.821 7.218 7.218 7.231 7.191 7.258 7,217,608 7.2187 -0.18%
2022-04-01 0 10.84 10.82 10.84 10.76 10.88 6,338,067 68,503,813 10.808 7.231 7.218 7.231 7.178 7.258 9,501,078 7.2101 0.74%
2022-03-31 0 10.76 10.76 10.80 10.74 10.88 7,278,290 78,458,199 10.780 7.178 7.178 7.205 7.165 7.258 10,910,519 7.1911 -0.74%
2022-03-30 0 10.84 10.84 10.86 10.80 10.88 8,848,222 95,835,097 10.831 7.231 7.231 7.245 7.205 7.258 13,263,925 7.2252 -0.37%
2022-03-29 0 10.88 10.86 10.88 10.78 10.90 6,348,207 68,873,587 10.849 7.258 7.245 7.258 7.191 7.271 9,516,278 7.2374 0.37%
2022-03-28 0 10.84 10.82 10.84 10.76 10.88 5,516,820 59,675,856 10.817 7.231 7.218 7.231 7.178 7.258 8,269,988 7.2160 -0.37%
2022-03-25 0 10.88 10.88 10.90 10.84 10.96 4,701,393 51,194,286 10.889 7.258 7.258 7.271 7.231 7.311 7,047,622 7.2641 -0.18%
2022-03-24 0 10.90 10.86 10.90 10.80 11.00 6,961,945 75,948,037 10.909 7.271 7.245 7.271 7.205 7.338 10,436,302 7.2773 0.37%
2022-03-23 0 10.86 10.86 10.88 10.80 10.90 4,939,501 53,605,225 10.852 7.245 7.245 7.258 7.205 7.271 7,404,558 7.2395 -0.18%
2022-03-22 0 10.88 10.86 10.88 10.82 10.94 6,355,332 69,093,023 10.872 7.258 7.245 7.258 7.218 7.298 9,526,959 7.2524 0.74%
2022-03-21 0 10.80 10.80 10.82 10.70 10.88 5,927,122 63,948,139 10.789 7.205 7.205 7.218 7.138 7.258 8,885,051 7.1973 -0.74%
2022-03-18 0 10.88 10.80 10.88 10.74 10.88 13,235,143 143,458,940 10.839 7.258 7.205 7.258 7.165 7.258 19,840,138 7.2307 1.49%
2022-03-17 0 10.72 10.72 10.74 10.58 10.80 11,483,409 122,979,211 10.709 7.151 7.151 7.165 7.058 7.205 17,214,202 7.1441 2.29%
2022-03-16 0 10.48 10.44 10.48 10.40 10.50 8,313,430 86,897,071 10.453 6.991 6.964 6.991 6.938 7.004 12,462,246 6.9728 0.58%
2022-03-15 0 10.42 10.40 10.42 10.28 10.50 14,040,511 145,802,783 10.384 6.951 6.938 6.951 6.858 7.004 21,047,425 6.9273 -0.57%
2022-03-14 0 10.48 10.48 10.50 10.48 10.62 6,314,857 66,387,357 10.513 6.991 6.991 7.004 6.991 7.084 9,466,285 7.0130 -1.13%
2022-03-11 0 10.60 10.58 10.60 10.48 10.66 5,314,348 56,115,904 10.559 7.071 7.058 7.071 6.991 7.111 7,966,472 7.0440 0.19%
2022-03-10 0 10.58 10.58 10.60 10.46 10.60 6,235,550 65,640,914 10.527 7.058 7.058 7.071 6.978 7.071 9,347,400 7.0224 1.15%
2022-03-09 0 10.46 10.46 10.50 10.46 10.56 7,379,312 77,402,357 10.489 6.978 6.978 7.004 6.978 7.044 11,061,956 6.9972 -0.57%
2022-03-08 0 10.52 10.52 10.54 10.48 10.56 7,195,471 75,621,561 10.510 7.018 7.018 7.031 6.991 7.044 10,786,369 7.0108 -0.57%
2022-03-07 0 10.58 10.58 10.60 10.44 10.60 9,174,919 96,624,331 10.531 7.058 7.058 7.071 6.964 7.071 13,753,660 7.0254 -0.19%
2022-03-04 0 10.60 10.58 10.60 10.54 10.70 4,731,757 50,118,275 10.592 7.071 7.058 7.071 7.031 7.138 7,093,139 7.0657 -0.19%
2022-03-03 0 10.62 10.62 10.64 10.46 10.72 4,699,252 49,893,756 10.617 7.084 7.084 7.098 6.978 7.151 7,044,413 7.0827 1.34%
2022-03-02 0 10.48 10.48 10.50 10.48 10.58 8,620,902 90,700,375 10.521 6.991 6.991 7.004 6.991 7.058 12,923,161 7.0184 -0.95%
2022-03-01 0 10.58 10.58 10.60 10.54 10.72 8,345,112 88,301,952 10.581 7.058 7.058 7.071 7.031 7.151 12,509,738 7.0587 0.38%
2022-02-28 0 10.54 10.54 10.60 10.54 10.68 13,057,731 138,093,575 10.576 7.031 7.031 7.071 7.031 7.125 19,574,189 7.0549 -0.94%
2022-02-25 0 10.64 10.64 10.66 10.64 10.84 10,667,867 114,001,541 10.686 7.098 7.098 7.111 7.098 7.231 15,991,664 7.1288 -0.56%
2022-02-24 0 10.70 10.68 10.70 10.66 10.84 8,683,435 93,295,374 10.744 7.138 7.125 7.138 7.111 7.231 13,016,901 7.1672 -1.29%
2022-02-23 0 10.84 10.82 10.84 10.80 10.88 3,782,066 40,982,722 10.836 7.231 7.218 7.231 7.205 7.258 5,669,505 7.2286 0.18%
2022-02-22 0 10.82 10.80 10.82 10.74 10.82 7,166,507 77,251,016 10.779 7.218 7.205 7.218 7.165 7.218 10,742,951 7.1909 0.19%
2022-02-21 0 10.80 10.80 10.84 10.78 10.88 3,640,111 39,342,655 10.808 7.205 7.205 7.231 7.191 7.258 5,456,708 7.2100 -0.18%
2022-02-18 0 10.82 10.80 10.82 10.80 10.90 2,562,193 27,741,124 10.827 7.218 7.205 7.218 7.205 7.271 3,840,855 7.2226 -0.37%
2022-02-17 0 10.86 10.84 10.86 10.80 10.90 3,867,619 41,989,648 10.857 7.245 7.231 7.245 7.205 7.271 5,797,753 7.2424 0.00%
2022-02-16 0 10.86 10.86 10.88 10.82 10.90 5,180,561 56,291,564 10.866 7.245 7.245 7.258 7.218 7.271 7,765,919 7.2485 0.00%
2022-02-15 0 10.86 10.86 10.88 10.82 10.96 4,608,474 50,205,862 10.894 7.245 7.245 7.258 7.218 7.311 6,908,332 7.2674 -0.18%
2022-02-14 0 10.88 10.88 10.90 10.84 10.94 4,622,497 50,386,568 10.900 7.258 7.258 7.271 7.231 7.298 6,929,353 7.2715 0.18%
2022-02-11 0 10.86 10.84 10.86 10.80 10.96 5,142,508 55,961,150 10.882 7.245 7.231 7.245 7.205 7.311 7,708,876 7.2593 0.37%
2022-02-10 0 10.82 10.80 10.82 10.76 10.88 6,367,113 68,848,083 10.813 7.218 7.205 7.218 7.178 7.258 9,544,619 7.2133 0.37%
2022-02-09 0 10.78 10.76 10.78 10.70 10.84 6,226,054 67,156,007 10.786 7.191 7.178 7.191 7.138 7.231 9,333,165 7.1954 1.13%
2022-02-08 0 10.66 10.64 10.66 10.66 10.78 4,203,616 44,922,457 10.687 7.111 7.098 7.111 7.111 7.191 6,301,430 7.1289 -0.37%
2022-02-07 0 10.70 10.68 10.70 10.58 10.74 6,243,006 66,714,031 10.686 7.138 7.125 7.138 7.058 7.165 9,358,577 7.1287 0.94%
2022-02-04 0 10.60 10.58 10.60 10.56 10.66 10,166,839 107,853,576 10.608 7.071 7.058 7.071 7.044 7.111 15,240,598 7.0767 -0.19%
2022-01-31 0 10.62 10.60 10.62 10.58 10.66 5,845,324 62,023,808 10.611 7.084 7.071 7.084 7.058 7.111 8,762,432 7.0784 0.38%
2022-01-28 0 10.58 10.58 10.60 10.56 10.64 7,043,117 74,593,044 10.591 7.058 7.058 7.071 7.044 7.098 10,557,983 7.0651 0.00%
2022-01-27 0 10.58 10.58 10.60 10.58 10.64 4,535,526 48,053,694 10.595 7.058 7.058 7.071 7.058 7.098 6,798,979 7.0678 -0.19%
2022-01-26 0 10.60 10.58 10.60 10.56 10.62 5,985,662 63,378,018 10.588 7.071 7.058 7.071 7.044 7.084 8,972,805 7.0633 0.19%
2022-01-25 0 10.58 10.58 10.60 10.56 10.62 5,869,175 62,107,524 10.582 7.058 7.058 7.071 7.044 7.084 8,798,186 7.0591 0.00%
2022-01-24 0 10.58 10.58 10.60 10.56 10.62 3,893,691 41,255,774 10.596 7.058 7.058 7.071 7.044 7.084 5,836,837 7.0682 -0.56%
2022-01-21 0 10.64 10.62 10.64 10.58 10.64 2,618,130 27,802,415 10.619 7.098 7.084 7.098 7.058 7.098 3,924,707 7.0839 0.19%
2022-01-20 0 10.62 10.60 10.62 10.58 10.64 5,103,774 54,165,746 10.613 7.084 7.071 7.084 7.058 7.098 7,650,811 7.0797 0.38%
2022-01-19 0 10.58 10.56 10.58 10.56 10.62 4,424,741 46,831,630 10.584 7.058 7.044 7.058 7.044 7.084 6,632,907 7.0605 -0.19%
2022-01-18 0 10.60 10.58 10.60 10.56 10.62 3,877,383 41,067,596 10.592 7.071 7.058 7.071 7.044 7.084 5,812,390 7.0655 0.00%
2022-01-17 0 10.60 10.58 10.60 10.54 10.62 1,194,159 12,650,212 10.593 7.071 7.058 7.071 7.031 7.084 1,790,104 7.0667 0.38%
2022-01-14 0 10.56 10.54 10.56 10.50 10.62 4,903,992 51,750,817 10.553 7.044 7.031 7.044 7.004 7.084 7,351,328 7.0397 0.38%
2022-01-13 0 10.52 10.52 10.54 10.52 10.58 4,326,644 45,623,983 10.545 7.018 7.018 7.031 7.018 7.058 6,485,855 7.0344 0.00%
2022-01-12 0 10.52 10.52 10.56 10.46 10.62 8,061,618 84,975,808 10.541 7.018 7.018 7.044 6.978 7.084 12,084,767 7.0316 -0.94%
2022-01-11 0 10.62 10.60 10.62 10.58 10.68 4,392,250 46,649,060 10.621 7.084 7.071 7.084 7.058 7.125 6,584,201 7.0850 0.00%
2022-01-10 0 10.62 10.62 10.64 10.60 10.66 2,672,568 28,424,174 10.636 7.084 7.084 7.098 7.071 7.111 4,006,313 7.0948 -0.38%
2022-01-07 0 10.66 10.62 10.66 10.58 10.66 2,769,891 29,447,790 10.631 7.111 7.084 7.111 7.058 7.111 4,152,205 7.0921 0.38%
2022-01-06 0 10.62 10.60 10.62 10.56 10.64 2,351,263 24,945,428 10.609 7.084 7.071 7.084 7.044 7.098 3,524,660 7.0774 0.00%
2022-01-05 0 10.62 10.60 10.62 10.56 10.66 3,380,549 35,852,755 10.606 7.084 7.071 7.084 7.044 7.111 5,067,611 7.0749 -0.19%
2022-01-04 0 10.64 10.62 10.64 10.54 10.64 2,068,180 21,947,702 10.612 7.098 7.084 7.098 7.031 7.098 3,100,305 7.0792 0.95%
2022-01-03 0 10.54 10.52 10.54 10.50 10.58 2,134,210 22,500,150 10.543 7.031 7.018 7.031 7.004 7.058 3,199,287 7.0329 0.57%
2021-12-31 0 10.48 10.48 10.50 10.48 10.56 2,428,002 25,536,840 10.518 6.991 6.991 7.004 6.991 7.044 3,639,696 7.0162 -0.19%
2021-12-30 0 10.50 10.50 10.52 10.50 10.56 3,511,324 36,922,641 10.515 7.004 7.004 7.018 7.004 7.044 5,263,650 7.0146 -0.19%
2021-12-29 0 10.52 10.52 10.54 10.50 10.58 3,126,813 32,927,773 10.531 7.018 7.018 7.031 7.004 7.058 4,687,248 7.0250 -0.38%
2021-12-28 0 10.56 10.56 10.58 10.50 10.58 1,674,714 17,653,587 10.541 7.044 7.044 7.058 7.004 7.058 2,510,480 7.0320 0.57%
2021-12-24 0 10.50 10.50 10.52 10.48 10.54 569,046 5,979,956 10.509 7.004 7.004 7.018 6.991 7.031 853,028 7.0103 0.00%
2021-12-23 0 10.50 10.50 10.54 10.48 10.56 2,488,012 26,166,307 10.517 7.004 7.004 7.031 6.991 7.044 3,729,654 7.0157 -0.57%
2021-12-22 0 10.56 10.52 10.56 10.46 10.56 5,110,685 53,616,808 10.491 7.044 7.018 7.044 6.978 7.044 7,661,171 6.9985 1.15%
2021-12-21 0 10.44 10.44 10.46 10.44 10.54 3,801,404 39,840,484 10.480 6.964 6.964 6.978 6.964 7.031 5,698,494 6.9914 0.00%
2021-12-20 0 10.44 10.44 10.46 10.40 10.54 5,652,254 59,100,008 10.456 6.964 6.964 6.978 6.938 7.031 8,473,010 6.9751 0.38%
2021-12-17 0 10.40 10.40 10.46 10.40 10.56 9,886,792 103,227,202 10.441 6.938 6.938 6.978 6.938 7.044 14,820,793 6.9650 -0.57%
2021-12-16 0 10.46 10.46 10.50 10.40 10.54 10,956,221 114,839,812 10.482 6.978 6.978 7.004 6.938 7.031 16,423,921 6.9922 -0.76%
2021-12-15 0 10.54 10.52 10.54 10.52 10.62 4,372,167 46,142,565 10.554 7.031 7.018 7.031 7.018 7.084 6,554,096 7.0403 0.00%
2021-12-14 0 10.54 10.52 10.54 10.54 10.60 4,761,001 50,278,601 10.561 7.031 7.018 7.031 7.031 7.071 7,136,978 7.0448 -0.19%
2021-12-13 0 10.56 10.56 10.58 10.56 10.68 5,946,573 63,040,305 10.601 7.044 7.044 7.058 7.044 7.125 8,914,209 7.0719 -0.56%
2021-12-10 0 10.62 10.60 10.62 10.60 10.70 2,448,286 26,039,831 10.636 7.084 7.071 7.084 7.071 7.138 3,670,103 7.0951 -0.38%
2021-12-09 0 10.66 10.64 10.66 10.60 10.70 3,933,004 41,909,481 10.656 7.111 7.098 7.111 7.071 7.138 5,895,769 7.1084 0.00%
2021-12-08 0 10.66 10.64 10.66 10.58 10.70 9,611,533 102,261,285 10.639 7.111 7.098 7.111 7.058 7.138 14,408,167 7.0975 0.00%
2021-12-07 0 10.66 10.64 10.66 10.52 10.72 9,316,780 99,021,193 10.628 7.111 7.098 7.111 7.018 7.151 13,966,317 7.0900 1.52%
2021-12-06 0 10.50 10.50 10.54 10.50 10.62 7,287,843 76,836,053 10.543 7.004 7.004 7.031 7.004 7.084 10,924,840 7.0332 -0.94%
2021-12-03 0 10.60 10.60 10.62 10.56 10.70 3,596,685 38,147,525 10.606 7.071 7.071 7.084 7.044 7.138 5,391,610 7.0753 -0.56%
2021-12-02 0 10.66 10.64 10.66 10.52 10.68 6,166,948 65,517,884 10.624 7.111 7.098 7.111 7.018 7.125 9,244,562 7.0872 0.95%
2021-12-01 0 10.56 10.56 10.58 10.56 10.64 7,243,350 76,630,688 10.579 7.044 7.044 7.058 7.044 7.098 10,858,142 7.0574 -0.19%
2021-11-30 0 10.58 10.58 10.62 10.58 10.68 13,612,699 144,245,600 10.596 7.058 7.058 7.084 7.058 7.125 20,406,114 7.0687 -0.38%
2021-11-29 0 10.62 10.62 10.64 10.60 10.68 3,770,060 40,092,693 10.634 7.084 7.084 7.098 7.071 7.125 5,651,508 7.0942 -0.38%
2021-11-26 0 10.66 10.64 10.66 10.60 10.68 4,584,498 48,839,316 10.653 7.111 7.098 7.111 7.071 7.125 6,872,391 7.1066 -0.19%
2021-11-25 0 10.68 10.64 10.68 10.60 10.68 1,747,938 18,619,285 10.652 7.125 7.098 7.125 7.071 7.125 2,620,246 7.1059 0.56%
2021-11-24 0 10.62 10.60 10.62 10.58 10.64 4,332,702 45,987,561 10.614 7.084 7.071 7.084 7.058 7.098 6,494,936 7.0805 0.19%
2021-11-23 0 10.60 10.60 10.62 10.60 10.68 2,154,922 22,871,219 10.613 7.071 7.071 7.084 7.071 7.125 3,230,335 7.0801 -0.19%
2021-11-22 0 10.62 10.62 10.64 10.60 10.68 1,453,968 15,469,884 10.640 7.084 7.084 7.098 7.071 7.125 2,179,570 7.0977 -0.56%
2021-11-19 0 10.68 10.66 10.68 10.56 10.68 2,985,111 31,737,850 10.632 7.125 7.111 7.125 7.044 7.125 4,474,830 7.0925 0.95%
2021-11-18 0 10.58 10.58 10.60 10.56 10.62 3,411,021 36,076,602 10.576 7.058 7.058 7.071 7.044 7.084 5,113,290 7.0555 -0.38%
2021-11-17 0 10.62 10.58 10.62 10.56 10.64 4,152,300 43,964,989 10.588 7.084 7.058 7.084 7.044 7.098 6,224,504 7.0632 0.38%
2021-11-16 0 10.58 10.56 10.58 10.56 10.68 5,588,481 59,205,682 10.594 7.058 7.044 7.058 7.044 7.125 8,377,411 7.0673 -0.38%
2021-11-15 0 10.62 10.62 10.64 10.58 10.70 4,641,758 49,264,257 10.613 7.084 7.084 7.098 7.058 7.138 6,958,226 7.0800 -0.56%
2021-11-12 0 10.68 10.68 10.70 10.66 10.76 2,762,243 29,538,314 10.694 7.125 7.125 7.138 7.111 7.178 4,140,740 7.1336 -0.19%
2021-11-11 0 10.70 10.70 10.72 10.68 10.74 4,359,837 46,701,700 10.712 7.138 7.138 7.151 7.125 7.165 6,535,613 7.1457 0.19%
2021-11-10 0 10.68 10.68 10.70 10.64 10.74 3,966,089 42,396,548 10.690 7.125 7.125 7.138 7.098 7.165 5,945,365 7.1310 -0.19%
2021-11-09 0 10.70 10.68 10.70 10.64 10.74 4,429,665 47,347,951 10.689 7.138 7.125 7.138 7.098 7.165 6,640,288 7.1304 0.38%
2021-11-08 0 10.66 10.64 10.66 10.60 10.72 3,733,123 39,777,716 10.655 7.111 7.098 7.111 7.071 7.151 5,596,137 7.1081 -0.37%
2021-11-05 0 10.70 10.68 10.70 10.64 10.76 2,176,194 23,278,527 10.697 7.138 7.125 7.138 7.098 7.178 3,262,223 7.1358 0.38%
2021-11-04 0 10.66 10.66 10.70 10.64 10.74 2,411,903 25,775,106 10.687 7.111 7.111 7.138 7.098 7.165 3,615,563 7.1289 -0.37%
2021-11-03 0 10.70 10.68 10.70 10.62 10.72 3,713,860 39,694,176 10.688 7.138 7.125 7.138 7.084 7.151 5,567,261 7.1299 0.75%
2021-11-02 0 10.62 10.62 10.64 10.60 10.70 2,005,134 21,353,308 10.649 7.084 7.084 7.098 7.071 7.138 3,005,796 7.1040 -0.56%
2021-11-01 0 10.68 10.68 10.70 10.56 10.70 3,610,081 38,455,590 10.652 7.125 7.125 7.138 7.044 7.138 5,411,691 7.1060 1.14%
2021-10-29 0 10.56 10.56 10.62 10.56 10.64 4,333,279 45,838,936 10.578 7.044 7.044 7.084 7.044 7.098 6,495,801 7.0567 -0.56%
2021-10-28 0 10.62 10.60 10.62 10.54 10.64 5,299,740 56,190,561 10.603 7.084 7.071 7.084 7.031 7.098 7,944,574 7.0728 0.76%
2021-10-27 0 10.54 10.54 10.60 10.54 10.70 7,592,821 80,370,128 10.585 7.031 7.031 7.071 7.031 7.138 11,382,017 7.0612 -1.13%
2021-10-26 0 10.66 10.66 10.68 10.54 10.68 2,557,180 27,211,725 10.641 7.111 7.111 7.125 7.031 7.125 3,833,340 7.0987 0.95%
2021-10-25 0 10.56 10.56 10.58 10.56 10.66 2,919,237 30,938,072 10.598 7.044 7.044 7.058 7.044 7.111 4,376,082 7.0698 -0.38%
2021-10-22 0 10.60 10.58 10.60 10.54 10.68 3,106,141 32,912,240 10.596 7.071 7.058 7.071 7.031 7.125 4,656,260 7.0684 -0.19%
2021-10-21 0 10.62 10.60 10.62 10.58 10.70 3,448,358 36,645,398 10.627 7.084 7.071 7.084 7.058 7.138 5,169,260 7.0891 -0.75%
2021-10-20 0 10.70 10.66 10.70 10.64 10.74 3,930,381 41,952,703 10.674 7.138 7.111 7.138 7.098 7.165 5,891,837 7.1205 0.38%
2021-10-19 0 10.66 10.66 10.68 10.54 10.74 4,097,337 43,758,888 10.680 7.111 7.111 7.125 7.031 7.165 6,142,112 7.1244 -0.19%
2021-10-18 0 10.68 10.64 10.68 10.60 10.68 9,230,052 98,095,925 10.628 7.125 7.098 7.125 7.071 7.125 13,836,308 7.0897 0.75%
2021-10-15 0 10.60 10.58 10.60 10.52 10.66 10,296,814 108,991,540 10.585 7.071 7.058 7.071 7.018 7.111 15,435,437 7.0611 -0.19%
2021-10-12 0 10.62 10.60 10.62 10.52 10.64 3,983,048 42,217,880 10.599 7.084 7.071 7.084 7.018 7.098 5,970,787 7.0707 0.95%
2021-10-11 0 10.52 10.50 10.52 10.50 10.66 6,681,222 70,473,088 10.548 7.018 7.004 7.018 7.004 7.111 10,015,484 7.0364 -1.68%
2021-10-08 0 10.70 10.68 10.70 10.54 10.70 6,767,634 71,971,147 10.635 7.138 7.125 7.138 7.031 7.138 10,145,020 7.0942 0.94%
2021-10-07 0 10.60 10.60 10.64 10.50 10.66 8,250,528 87,420,005 10.596 7.071 7.071 7.098 7.004 7.111 12,367,952 7.0683 -0.19%
2021-10-06 0 10.62 10.60 10.62 10.54 10.70 4,640,778 49,127,595 10.586 7.084 7.071 7.084 7.031 7.138 6,956,757 7.0619 0.19%
2021-10-05 0 10.60 10.58 10.60 10.54 10.66 3,108,979 32,920,293 10.589 7.071 7.058 7.071 7.031 7.111 4,660,514 7.0637 -0.38%
2021-10-04 0 10.64 10.62 10.66 10.60 10.70 3,767,293 40,116,879 10.649 7.098 7.084 7.111 7.071 7.138 5,647,360 7.1037 -0.19%
2021-09-30 0 10.66 10.64 10.66 10.60 10.78 7,419,315 79,394,642 10.701 7.111 7.098 7.111 7.071 7.191 11,121,923 7.1386 -0.19%
2021-09-29 0 10.68 10.66 10.68 10.50 10.70 3,644,984 38,639,130 10.601 7.125 7.111 7.125 7.004 7.138 5,464,013 7.0716 0.95%
2021-09-28 0 10.58 10.58 10.60 10.58 10.68 3,657,571 38,801,316 10.608 7.058 7.058 7.071 7.058 7.125 5,482,881 7.0768 -0.75%
2021-09-27 0 10.66 10.62 10.66 10.60 10.78 2,819,985 30,080,113 10.667 7.111 7.084 7.111 7.071 7.191 4,227,298 7.1157 -0.56%
2021-09-24 0 10.72 10.70 10.72 10.66 10.78 6,905,911 74,098,563 10.730 7.151 7.138 7.151 7.111 7.191 10,352,304 7.1577 0.56%
2021-09-23 0 10.66 10.64 10.66 10.50 10.66 4,765,513 50,437,013 10.584 7.111 7.098 7.111 7.004 7.111 7,143,741 7.0603 0.00%
2021-09-21 0 10.66 10.62 10.66 10.56 10.68 2,655,495 28,243,825 10.636 7.111 7.084 7.111 7.044 7.125 3,980,719 7.0952 -0.19%
2021-09-20 0 10.68 10.60 10.68 10.46 10.78 6,764,964 71,391,483 10.553 7.125 7.071 7.125 6.978 7.191 10,141,018 7.0399 -0.74%
2021-09-17 0 10.76 10.70 10.76 10.64 10.80 6,447,363 69,179,046 10.730 7.178 7.138 7.178 7.098 7.205 9,664,918 7.1577 -0.19%
2021-09-16 0 10.78 10.70 10.78 10.58 10.80 6,173,485 66,040,285 10.697 7.191 7.138 7.191 7.058 7.205 9,254,361 7.1361 0.37%
2021-09-15 0 10.74 10.74 10.76 10.68 10.80 2,506,200 26,891,602 10.730 7.165 7.165 7.178 7.125 7.205 3,756,919 7.1579 0.00%
2021-09-14 0 10.74 10.74 10.76 10.64 10.80 2,985,650 32,030,309 10.728 7.165 7.165 7.178 7.098 7.205 4,475,638 7.1566 -0.56%
2021-09-13 0 10.80 10.74 10.80 10.64 10.80 4,276,788 45,873,980 10.726 7.205 7.165 7.205 7.098 7.205 6,411,118 7.1554 1.12%
2021-09-10 0 10.68 10.66 10.68 10.62 10.70 1,370,680 14,612,990 10.661 7.125 7.111 7.125 7.084 7.138 2,054,718 7.1119 0.38%
2021-09-09 0 10.64 10.60 10.64 10.56 10.70 3,343,125 35,486,420 10.615 7.098 7.071 7.098 7.044 7.138 5,011,511 7.0810 -0.19%
2021-09-08 0 10.66 10.64 10.66 10.54 10.66 5,389,525 57,173,454 10.608 7.111 7.098 7.111 7.031 7.111 8,079,166 7.0767 0.95%
2021-09-07 0 10.56 10.56 10.62 10.54 10.64 4,810,214 50,887,197 10.579 7.044 7.044 7.084 7.031 7.098 7,210,750 7.0571 -0.94%
2021-09-06 0 10.66 10.64 10.66 10.62 10.70 2,409,479 25,634,900 10.639 7.111 7.098 7.111 7.084 7.138 3,611,929 7.0973 0.38%
2021-09-03 0 10.62 10.62 10.64 10.60 10.72 3,588,197 38,178,849 10.640 7.084 7.084 7.098 7.071 7.151 5,378,886 7.0979 -0.56%
2021-09-02 0 10.68 10.66 10.68 10.60 10.76 6,037,169 64,393,445 10.666 7.125 7.111 7.125 7.071 7.178 9,050,017 7.1153 -0.37%
2021-09-01 0 10.72 10.66 10.72 10.58 10.72 6,088,613 64,748,892 10.634 7.151 7.111 7.151 7.058 7.151 9,127,134 7.0941 1.13%
2021-08-31 0 10.60 10.58 10.60 10.38 10.60 11,332,083 119,804,649 10.572 7.071 7.058 7.071 6.924 7.071 16,987,357 7.0526 1.34%
2021-08-30 0 10.46 10.42 10.46 10.36 10.46 3,250,358 33,858,427 10.417 6.978 6.951 6.978 6.911 6.978 4,872,448 6.9490 0.58%
2021-08-27 0 10.40 10.40 10.42 10.36 10.50 3,944,477 41,053,283 10.408 6.938 6.938 6.951 6.911 7.004 5,912,967 6.9429 -0.76%
2021-08-26 0 10.48 10.44 10.48 10.44 10.50 2,896,496 30,313,102 10.465 6.991 6.964 6.991 6.964 7.004 4,341,992 6.9814 0.38%
2021-08-25 0 10.44 10.44 10.46 10.44 10.56 3,031,354 31,757,101 10.476 6.964 6.964 6.978 6.964 7.044 4,544,151 6.9886 -0.19%
2021-08-24 0 10.46 10.46 10.48 10.42 10.52 3,399,632 35,565,281 10.462 6.978 6.978 6.991 6.951 7.018 5,096,218 6.9788 -0.38%
2021-08-23 0 10.50 10.48 10.50 10.44 10.52 1,955,483 20,513,130 10.490 7.004 6.991 7.004 6.964 7.018 2,931,366 6.9978 0.38%
2021-08-20 0 10.46 10.44 10.46 10.34 10.46 4,176,217 43,502,641 10.417 6.978 6.964 6.978 6.898 6.978 6,260,357 6.9489 0.38%
2021-08-19 0 10.42 10.40 10.42 10.40 10.54 8,521,791 89,160,641 10.463 6.951 6.938 6.951 6.938 7.031 12,774,589 6.9795 -0.32%
2021-08-18 0 10.76 10.76 10.78 10.76 10.84 10,207,232 110,124,011 10.789 6.973 6.973 6.986 6.973 7.025 15,750,537 6.9918 -0.19%
2021-08-17 0 10.78 10.78 10.80 10.76 10.84 7,598,728 82,097,052 10.804 6.986 6.986 6.999 6.973 7.025 11,725,417 7.0016 -0.74%
2021-08-16 0 10.86 10.86 10.88 10.80 10.88 6,789,098 73,618,352 10.844 7.038 7.038 7.051 6.999 7.051 10,476,096 7.0273 0.00%
2021-08-13 0 10.86 10.84 10.86 10.80 10.88 3,572,008 38,755,730 10.850 7.038 7.025 7.038 6.999 7.051 5,511,881 7.0313 -0.18%
2021-08-12 0 10.88 10.86 10.88 10.82 10.88 3,593,668 39,016,469 10.857 7.051 7.038 7.051 7.012 7.051 5,545,304 7.0359 0.18%
2021-08-11 0 10.86 10.84 10.86 10.76 10.86 4,066,299 44,051,573 10.833 7.038 7.025 7.038 6.973 7.038 6,274,609 7.0206 0.00%
2021-08-10 0 10.86 10.82 10.86 10.80 10.88 4,816,612 52,155,397 10.828 7.038 7.012 7.038 6.999 7.051 7,432,399 7.0173 0.37%
2021-08-09 0 10.82 10.82 10.84 10.68 10.90 4,947,556 53,555,440 10.825 7.012 7.012 7.025 6.921 7.064 7,634,456 7.0150 1.50%
2021-08-06 0 10.66 10.66 10.68 10.60 10.70 3,348,292 35,730,294 10.671 6.908 6.908 6.921 6.869 6.934 5,166,670 6.9155 0.19%
2021-08-05 0 10.64 10.62 10.64 10.60 10.76 3,288,397 35,045,380 10.657 6.895 6.882 6.895 6.869 6.973 5,074,247 6.9065 -0.37%
2021-08-04 0 10.68 10.66 10.68 10.68 10.78 6,072,510 64,950,972 10.696 6.921 6.908 6.921 6.921 6.986 9,370,346 6.9315 0.38%
2021-08-03 0 10.64 10.64 10.66 10.64 10.70 2,800,684 29,858,927 10.661 6.895 6.895 6.908 6.895 6.934 4,321,669 6.9091 -0.37%
2021-08-02 0 10.68 10.66 10.68 10.56 10.68 2,876,146 30,614,144 10.644 6.921 6.908 6.921 6.843 6.921 4,438,113 6.8980 1.14%
2021-07-30 0 10.56 10.54 10.56 10.52 10.66 5,697,674 60,225,398 10.570 6.843 6.831 6.843 6.818 6.908 8,791,945 6.8501 -0.19%
2021-07-29 0 10.58 10.54 10.58 10.50 10.58 4,538,564 47,842,494 10.541 6.856 6.831 6.856 6.805 6.856 7,003,350 6.8314 0.38%
2021-07-28 0 10.54 10.50 10.54 10.44 10.60 6,413,630 67,408,178 10.510 6.831 6.805 6.831 6.766 6.869 9,896,720 6.8112 0.57%
2021-07-27 0 10.48 10.46 10.48 10.46 10.68 10,574,833 111,179,700 10.514 6.792 6.779 6.792 6.779 6.921 16,317,773 6.8134 -0.76%
2021-07-26 0 10.56 10.56 10.58 10.56 10.72 5,251,906 55,802,148 10.625 6.843 6.843 6.856 6.843 6.947 8,104,091 6.8857 -0.94%
2021-07-23 0 10.66 10.66 10.68 10.66 10.74 4,696,113 50,192,340 10.688 6.908 6.908 6.921 6.908 6.960 7,246,460 6.9265 -0.19%
2021-07-22 0 10.68 10.68 10.70 10.68 10.76 4,164,553 44,586,788 10.706 6.921 6.921 6.934 6.921 6.973 6,426,223 6.9383 -0.19%
2021-07-21 0 10.70 10.70 10.72 10.50 10.72 3,533,965 37,648,667 10.653 6.934 6.934 6.947 6.805 6.947 5,453,177 6.9040 0.19%
2021-07-20 0 10.68 10.68 10.70 10.62 10.78 3,739,931 40,032,689 10.704 6.921 6.921 6.934 6.882 6.986 5,770,999 6.9369 0.38%
2021-07-19 0 10.64 10.64 10.66 10.58 10.68 4,954,042 52,735,755 10.645 6.895 6.895 6.908 6.856 6.921 7,644,464 6.8986 -0.19%
2021-07-16 0 10.66 10.64 10.66 10.64 10.68 4,801,612 51,164,105 10.656 6.908 6.895 6.908 6.895 6.921 7,409,253 6.9054 0.19%
2021-07-15 0 10.64 10.62 10.64 10.60 10.72 5,801,991 61,742,105 10.642 6.895 6.882 6.895 6.869 6.947 8,952,914 6.8963 0.00%
2021-07-14 0 10.64 10.62 10.64 10.58 10.68 5,016,567 53,356,551 10.636 6.895 6.882 6.895 6.856 6.921 7,740,945 6.8928 0.57%
2021-07-13 0 10.58 10.56 10.58 10.52 10.66 4,785,449 50,683,857 10.591 6.856 6.843 6.856 6.818 6.908 7,384,313 6.8637 0.57%
2021-07-12 0 10.52 10.52 10.56 10.52 10.64 6,695,258 70,665,835 10.555 6.818 6.818 6.843 6.818 6.895 10,331,293 6.8400 0.00%
2021-07-09 0 10.52 10.52 10.54 10.50 10.62 4,229,479 44,607,200 10.547 6.818 6.818 6.831 6.805 6.882 6,526,408 6.8349 0.00%
2021-07-08 0 10.52 10.50 10.52 10.52 10.72 5,133,006 54,183,389 10.556 6.818 6.805 6.818 6.818 6.947 7,920,620 6.8408 -1.68%
2021-07-07 0 10.70 10.68 10.70 10.60 10.70 5,839,965 62,314,369 10.670 6.934 6.921 6.934 6.869 6.934 9,011,511 6.9150 0.94%
2021-07-06 0 10.60 10.60 10.64 10.60 10.78 8,704,509 92,516,063 10.629 6.869 6.869 6.895 6.869 6.986 13,431,721 6.8879 -0.93%
2021-07-05 0 10.70 10.66 10.70 10.56 10.70 8,451,281 89,900,832 10.638 6.934 6.908 6.934 6.843 6.934 13,040,971 6.8937 1.33%
2021-07-02 0 10.56 10.54 10.56 10.50 10.68 5,564,316 58,773,946 10.563 6.843 6.831 6.843 6.805 6.921 8,586,164 6.8452 -0.19%
2021-06-30 0 10.58 10.56 10.58 10.52 10.60 6,126,403 64,764,692 10.571 6.856 6.843 6.856 6.818 6.869 9,453,507 6.8509 0.57%
2021-06-29 0 10.52 10.50 10.52 10.50 10.62 5,576,758 58,778,953 10.540 6.818 6.805 6.818 6.805 6.882 8,605,363 6.8305 -0.38%
2021-06-28 0 10.56 10.54 10.56 10.52 10.80 4,918,023 51,952,434 10.564 6.843 6.831 6.843 6.818 6.999 7,588,884 6.8459 -1.12%
2021-06-25 0 10.68 10.66 10.68 10.60 10.70 4,649,100 49,586,222 10.666 6.921 6.908 6.921 6.869 6.934 7,173,916 6.9120 0.75%
2021-06-24 0 10.60 10.58 10.60 10.52 10.60 4,220,726 44,668,471 10.583 6.869 6.856 6.869 6.818 6.869 6,512,902 6.8585 0.76%
2021-06-23 0 10.52 10.50 10.52 10.46 10.54 2,870,091 30,168,406 10.511 6.818 6.805 6.818 6.779 6.831 4,428,769 6.8119 0.38%
2021-06-22 0 10.48 10.48 10.50 10.48 10.56 3,368,888 35,393,025 10.506 6.792 6.792 6.805 6.792 6.843 5,198,451 6.8084 0.00%
2021-06-21 0 10.48 10.48 10.50 10.44 10.58 4,425,608 46,433,723 10.492 6.792 6.792 6.805 6.766 6.856 6,829,050 6.7994 -0.76%
2021-06-18 0 10.56 10.54 10.56 10.46 10.56 11,567,676 121,712,448 10.522 6.843 6.831 6.843 6.779 6.843 17,849,806 6.8187 0.38%
2021-06-17 0 10.52 10.52 10.54 10.42 10.54 5,140,695 53,905,556 10.486 6.818 6.818 6.831 6.753 6.831 7,932,484 6.7955 0.57%
2021-06-16 0 10.46 10.44 10.46 10.44 10.58 9,726,508 102,086,846 10.496 6.779 6.766 6.779 6.766 6.856 15,008,743 6.8018 -0.19%
2021-06-15 0 10.48 10.46 10.48 10.46 10.54 6,228,847 65,378,146 10.496 6.792 6.779 6.792 6.779 6.831 9,611,586 6.8020 -0.57%
2021-06-11 0 10.54 10.52 10.54 10.44 10.54 5,034,508 52,855,776 10.499 6.831 6.818 6.831 6.766 6.831 7,768,630 6.8037 0.57%
2021-06-10 0 10.48 10.48 10.50 10.48 10.58 4,871,574 51,261,616 10.523 6.792 6.792 6.805 6.792 6.856 7,517,210 6.8192 -0.19%
2021-06-09 0 10.50 10.48 10.50 10.42 10.54 7,392,275 77,521,474 10.487 6.805 6.792 6.805 6.753 6.831 11,406,844 6.7960 0.96%
2021-06-08 0 10.40 10.40 10.42 10.36 10.46 7,335,622 76,415,654 10.417 6.740 6.740 6.753 6.714 6.779 11,319,424 6.7508 0.39%
2021-06-07 0 10.36 10.36 10.40 10.30 10.46 7,322,489 76,035,359 10.384 6.714 6.714 6.740 6.675 6.779 11,299,159 6.7293 -0.38%
2021-06-04 0 10.40 10.40 10.46 10.40 10.52 6,670,155 69,719,142 10.452 6.740 6.740 6.779 6.740 6.818 10,292,558 6.7737 -0.57%
2021-06-03 0 10.46 10.44 10.46 10.44 10.54 9,035,898 94,746,062 10.486 6.779 6.766 6.779 6.766 6.831 13,943,079 6.7952 -0.38%
2021-06-02 0 10.50 10.50 10.52 10.50 10.58 5,001,613 52,618,156 10.520 6.805 6.805 6.818 6.805 6.856 7,717,870 6.8177 -0.76%
2021-06-01 0 10.58 10.58 10.60 10.54 10.62 2,573,060 27,213,255 10.576 6.856 6.856 6.869 6.831 6.882 3,970,428 6.8540 0.57%
2021-05-31 0 10.52 10.52 10.54 10.50 10.62 3,021,301 31,796,480 10.524 6.818 6.818 6.831 6.805 6.882 4,662,098 6.8202 -0.75%
2021-05-28 0 10.60 10.60 10.62 10.52 10.66 8,792,047 93,162,404 10.596 6.869 6.869 6.882 6.818 6.908 13,566,799 6.8669 0.95%
2021-05-27 0 10.50 10.50 10.54 10.46 10.58 22,396,938 235,211,003 10.502 6.805 6.805 6.831 6.779 6.856 34,560,182 6.8058 0.00%
2021-05-26 0 10.50 10.50 10.52 10.46 10.56 6,528,970 68,534,318 10.497 6.805 6.805 6.818 6.779 6.843 10,074,698 6.8026 0.19%
2021-05-25 0 10.48 10.48 10.50 10.46 10.62 8,268,931 86,808,338 10.498 6.792 6.792 6.805 6.779 6.882 12,759,591 6.8034 -0.38%
2021-05-24 0 10.52 10.52 10.54 10.46 10.62 4,294,639 45,316,632 10.552 6.818 6.818 6.831 6.779 6.882 6,626,955 6.8382 0.19%
2021-05-21 0 10.50 10.48 10.50 10.46 10.58 5,537,350 58,202,542 10.511 6.805 6.792 6.805 6.779 6.856 8,544,553 6.8117 0.00%
2021-05-20 0 10.50 10.48 10.50 10.46 10.62 8,721,188 91,693,931 10.514 6.805 6.792 6.805 6.779 6.882 13,457,458 6.8136 -0.38%
2021-05-18 0 10.54 10.54 10.56 10.46 10.70 7,191,242 76,126,487 10.586 6.831 6.831 6.843 6.779 6.934 11,096,635 6.8603 0.57%
2021-05-17 0 10.48 10.48 10.50 10.48 10.64 10,699,530 112,801,991 10.543 6.792 6.792 6.805 6.792 6.895 16,510,190 6.8323 0.00%
2021-05-14 0 10.48 10.48 10.50 10.40 10.52 5,245,557 54,986,657 10.483 6.792 6.792 6.805 6.740 6.818 8,094,294 6.7933 -0.19%
2021-05-13 0 10.50 10.50 10.54 10.40 10.68 6,232,654 65,538,513 10.515 6.805 6.805 6.831 6.740 6.921 9,617,460 6.8145 -0.76%
2021-05-12 0 10.58 10.56 10.58 10.56 10.76 10,119,209 107,358,733 10.609 6.856 6.843 6.856 6.843 6.973 15,614,711 6.8755 -1.67%
2021-05-11 0 10.76 10.76 10.78 10.64 11.00 16,819,749 180,907,142 10.756 6.973 6.973 6.986 6.895 7.129 25,954,155 6.9703 -2.63%
2021-05-10 0 11.46 11.44 11.46 11.38 11.46 8,378,716 95,703,581 11.422 7.161 7.149 7.161 7.111 7.161 13,408,352 7.1376 0.53%
2021-05-07 0 11.40 11.38 11.40 11.36 11.40 6,243,927 71,129,449 11.392 7.124 7.111 7.124 7.099 7.124 9,992,076 7.1186 -0.18%
2021-05-06 0 11.42 11.40 11.42 11.36 11.46 5,368,979 61,244,762 11.407 7.136 7.124 7.136 7.099 7.161 8,591,908 7.1282 0.00%
2021-05-05 0 11.42 11.40 11.42 11.38 11.46 3,530,873 40,284,867 11.409 7.136 7.124 7.136 7.111 7.161 5,650,411 7.1295 0.53%
2021-05-04 0 11.36 11.36 11.38 11.34 11.50 3,244,438 36,947,063 11.388 7.099 7.099 7.111 7.086 7.186 5,192,033 7.1161 -1.05%
2021-05-03 0 11.48 11.46 11.48 11.30 11.48 8,629,522 98,581,249 11.424 7.174 7.161 7.174 7.061 7.174 13,809,713 7.1385 1.77%
2021-04-30 0 11.28 11.28 11.30 11.24 11.36 6,523,873 73,608,064 11.283 7.049 7.049 7.061 7.024 7.099 10,440,070 7.0505 0.36%
2021-04-29 0 11.24 11.24 11.26 11.22 11.30 5,602,270 63,011,449 11.247 7.024 7.024 7.036 7.011 7.061 8,965,241 7.0284 0.18%
2021-04-28 0 11.22 11.20 11.22 11.16 11.24 4,714,241 52,787,769 11.198 7.011 6.999 7.011 6.974 7.024 7,544,139 6.9972 0.36%
2021-04-27 0 11.18 11.18 11.20 11.16 11.28 4,705,451 52,678,255 11.195 6.986 6.986 6.999 6.974 7.049 7,530,073 6.9957 -0.36%
2021-04-26 0 11.22 11.22 11.26 11.14 11.28 3,665,926 41,130,516 11.220 7.011 7.011 7.036 6.961 7.049 5,866,534 7.0110 0.18%
2021-04-23 0 11.20 11.18 11.20 11.18 11.30 6,043,448 67,785,381 11.216 6.999 6.986 6.999 6.986 7.061 9,671,252 7.0090 -0.53%
2021-04-22 0 11.26 11.26 11.28 11.20 11.30 4,599,286 51,778,811 11.258 7.036 7.036 7.049 6.999 7.061 7,360,178 7.0350 0.36%
2021-04-21 0 11.22 11.22 11.24 11.18 11.28 4,394,304 49,398,778 11.242 7.011 7.011 7.024 6.986 7.049 7,032,148 7.0247 -0.36%
2021-04-20 0 11.26 11.26 11.28 11.12 11.30 6,329,655 70,880,673 11.198 7.036 7.036 7.049 6.949 7.061 10,129,266 6.9976 1.44%
2021-04-19 0 11.10 11.10 11.12 11.04 11.22 8,697,152 96,461,813 11.091 6.936 6.936 6.949 6.899 7.011 13,917,941 6.9308 0.36%
2021-04-16 0 11.06 11.06 11.08 11.02 11.12 2,835,690 31,402,266 11.074 6.911 6.911 6.924 6.886 6.949 4,537,918 6.9200 0.36%
2021-04-15 0 11.02 11.02 11.04 11.02 11.10 3,503,497 38,693,904 11.044 6.886 6.886 6.899 6.886 6.936 5,606,601 6.9015 -0.18%
2021-04-14 0 11.04 11.04 11.06 11.02 11.10 7,380,223 81,462,292 11.038 6.899 6.899 6.911 6.886 6.936 11,810,476 6.8975 0.36%
2021-04-13 0 11.00 11.00 11.02 10.96 11.06 4,417,755 48,681,119 11.019 6.874 6.874 6.886 6.849 6.911 7,069,677 6.8859 0.18%
2021-04-12 0 10.98 10.98 11.00 10.98 11.14 6,222,549 68,510,170 11.010 6.861 6.861 6.874 6.861 6.961 9,957,865 6.8800 -1.08%
2021-04-09 0 11.10 11.10 11.12 11.00 11.14 8,117,909 90,099,480 11.099 6.936 6.936 6.949 6.874 6.961 12,990,986 6.9355 -0.18%
2021-04-08 0 11.12 11.12 11.14 11.02 11.18 3,390,006 37,607,796 11.094 6.949 6.949 6.961 6.886 6.986 5,424,983 6.9323 0.36%
2021-04-07 0 11.08 11.06 11.08 11.06 11.20 5,423,108 60,165,068 11.094 6.924 6.911 6.924 6.911 6.999 8,678,530 6.9326 -0.36%
2021-04-01 0 11.12 11.12 11.14 11.12 11.26 7,519,848 83,654,124 11.124 6.949 6.949 6.961 6.949 7.036 12,033,916 6.9515 0.36%
2021-03-31 0 11.08 11.08 11.10 11.08 11.40 7,323,359 81,445,900 11.121 6.924 6.924 6.936 6.924 7.124 11,719,478 6.9496 -2.64%
2021-03-30 0 11.38 11.32 11.38 11.14 11.40 6,041,066 68,470,594 11.334 7.111 7.074 7.111 6.961 7.124 9,667,441 7.0826 1.79%
2021-03-29 0 11.18 11.18 11.22 10.98 11.24 6,832,965 76,209,876 11.153 6.986 6.986 7.011 6.861 7.024 10,934,706 6.9695 1.45%
2021-03-26 0 11.02 11.00 11.02 10.98 11.18 15,999,338 176,986,075 11.062 6.886 6.874 6.886 6.861 6.986 25,603,536 6.9126 -0.18%
2021-03-25 0 11.04 11.04 11.06 10.82 11.16 7,924,260 87,315,635 11.019 6.899 6.899 6.911 6.761 6.974 12,681,092 6.8855 1.10%
2021-03-24 0 10.92 10.92 10.94 10.90 11.44 11,174,104 122,843,624 10.994 6.824 6.824 6.836 6.811 7.149 17,881,775 6.8698 -3.02%
2021-03-23 0 11.26 11.24 11.26 11.10 11.26 4,788,927 53,615,964 11.196 7.036 7.024 7.036 6.936 7.036 7,663,659 6.9961 0.54%
2021-03-22 0 11.20 11.20 11.22 11.20 11.44 5,347,319 60,190,393 11.256 6.999 6.999 7.011 6.999 7.149 8,557,246 7.0339 -2.10%
2021-03-19 0 11.44 11.42 11.44 11.34 11.54 13,726,820 157,258,489 11.456 7.149 7.136 7.149 7.086 7.211 21,966,854 7.1589 0.00%
2021-03-18 0 11.44 11.44 11.46 11.40 11.54 15,011,943 171,921,259 11.452 7.149 7.149 7.161 7.124 7.211 24,023,420 7.1564 -0.17%
2021-03-17 0 11.46 11.44 11.46 11.10 11.48 12,273,567 139,525,919 11.368 7.161 7.149 7.161 6.936 7.174 19,641,232 7.1037 3.06%
2021-03-16 0 11.12 11.12 11.16 10.96 11.16 5,930,907 65,755,499 11.087 6.949 6.949 6.974 6.849 6.974 9,491,154 6.9281 0.72%
2021-03-15 0 11.04 11.02 11.04 10.96 11.04 5,001,013 55,075,972 11.013 6.899 6.886 6.899 6.849 6.899 8,003,057 6.8819 0.55%
2021-03-12 0 10.98 10.96 10.98 10.94 11.06 5,554,617 61,043,032 10.990 6.861 6.849 6.861 6.836 6.911 8,888,982 6.8673 -0.90%
2021-03-11 0 11.08 11.04 11.08 10.96 11.10 9,997,954 110,328,302 11.035 6.924 6.899 6.924 6.849 6.936 15,999,598 6.8957 0.18%
2021-03-10 0 11.06 11.04 11.06 10.82 11.06 11,342,195 124,193,686 10.950 6.911 6.899 6.911 6.761 6.911 18,150,769 6.8423 2.41%
2021-03-09 0 10.80 10.80 10.82 10.76 11.00 16,423,874 178,436,456 10.864 6.749 6.749 6.761 6.724 6.874 26,282,915 6.7891 -1.82%
2021-03-08 0 11.00 11.00 11.04 10.84 11.08 13,320,936 145,955,755 10.957 6.874 6.874 6.899 6.774 6.924 21,317,323 6.8468 0.92%
2021-03-05 0 10.90 10.90 10.94 10.82 10.96 4,839,646 52,744,392 10.898 6.811 6.811 6.836 6.761 6.849 7,744,823 6.8103 -0.73%
2021-03-04 0 10.98 10.94 10.98 10.88 11.00 7,506,807 82,264,590 10.959 6.861 6.836 6.861 6.799 6.874 12,013,047 6.8479 0.18%
2021-03-03 0 10.96 10.94 10.96 10.90 11.00 14,031,577 153,900,527 10.968 6.849 6.836 6.849 6.811 6.874 22,454,553 6.8539 0.74%
2021-03-02 0 10.88 10.84 10.88 10.76 10.92 10,060,433 109,125,780 10.847 6.799 6.774 6.799 6.724 6.824 16,099,582 6.7782 1.49%
2021-03-01 0 10.72 10.70 10.72 10.58 10.72 4,812,436 51,367,994 10.674 6.699 6.686 6.699 6.611 6.699 7,701,280 6.6701 1.71%
2021-02-26 0 10.54 10.52 10.54 10.44 10.68 15,025,736 158,519,155 10.550 6.586 6.574 6.586 6.524 6.674 24,045,493 6.5925 -1.50%
2021-02-25 0 10.70 10.68 10.70 10.44 10.70 9,624,581 102,083,006 10.606 6.686 6.674 6.686 6.524 6.686 15,402,094 6.6279 1.90%
2021-02-24 0 10.50 10.50 10.52 10.44 10.68 10,618,291 112,031,389 10.551 6.561 6.561 6.574 6.524 6.674 16,992,315 6.5931 -1.32%
2021-02-23 0 10.64 10.62 10.64 10.52 10.64 4,962,996 52,565,044 10.591 6.649 6.636 6.649 6.574 6.649 7,942,219 6.6184 0.95%
2021-02-22 0 10.54 10.54 10.56 10.54 10.70 6,309,597 66,959,540 10.612 6.586 6.586 6.599 6.586 6.686 10,097,167 6.6315 -0.38%
2021-02-19 0 10.58 10.56 10.58 10.44 10.58 8,345,084 87,694,193 10.508 6.611 6.599 6.611 6.524 6.611 13,354,531 6.5666 0.76%
2021-02-18 0 10.50 10.50 10.52 10.48 10.58 6,015,360 63,277,932 10.519 6.561 6.561 6.574 6.549 6.611 9,626,304 6.5734 0.19%
2021-02-17 0 10.48 10.48 10.50 10.42 10.54 9,195,633 96,273,195 10.469 6.549 6.549 6.561 6.511 6.586 14,715,654 6.5422 0.00%
2021-02-16 0 10.48 10.48 10.52 10.48 10.66 9,015,244 95,120,768 10.551 6.549 6.549 6.574 6.549 6.661 14,426,979 6.5933 -0.38%
2021-02-11 0 10.52 10.52 10.56 10.44 10.60 4,219,231 44,287,591 10.497 6.574 6.574 6.599 6.524 6.624 6,751,981 6.5592 -0.38%
2021-02-10 0 10.56 10.54 10.56 10.42 10.56 9,523,606 100,168,757 10.518 6.599 6.586 6.599 6.511 6.599 15,240,505 6.5725 1.15%
2021-02-09 0 10.44 10.44 10.46 10.40 10.50 5,280,353 55,142,004 10.443 6.524 6.524 6.536 6.499 6.561 8,450,081 6.5256 -0.38%
2021-02-08 0 10.48 10.46 10.48 10.44 10.54 22,247,398 233,360,193 10.489 6.549 6.536 6.549 6.524 6.586 35,602,226 6.5547 0.19%
2021-02-05 0 10.46 10.46 10.48 10.32 10.50 10,132,155 105,636,832 10.426 6.536 6.536 6.549 6.449 6.561 16,214,358 6.5150 0.77%
2021-02-04 0 10.38 10.36 10.38 10.22 10.38 30,945,101 320,146,832 10.346 6.486 6.474 6.486 6.386 6.486 49,521,049 6.4649 0.19%
2021-02-03 0 10.36 10.34 10.36 10.28 10.42 5,826,722 60,322,189 10.353 6.474 6.461 6.474 6.424 6.511 9,324,429 6.4693 0.97%
2021-02-02 0 10.26 10.22 10.26 10.16 10.38 10,139,544 103,914,972 10.248 6.411 6.386 6.411 6.349 6.486 16,226,182 6.4042 -0.39%
2021-02-01 0 10.30 10.26 10.30 10.10 10.34 6,787,933 69,493,850 10.238 6.436 6.411 6.436 6.311 6.461 10,862,642 6.3975 0.78%
2021-01-29 0 10.22 10.20 10.22 10.12 10.30 10,523,224 107,225,304 10.189 6.386 6.374 6.386 6.324 6.436 16,840,181 6.3672 -1.54%
2021-01-28 0 10.38 10.34 10.38 10.22 10.38 7,486,650 77,263,822 10.320 6.486 6.461 6.486 6.386 6.486 11,980,790 6.4490 -0.38%
2021-01-27 0 10.42 10.40 10.42 10.32 10.42 10,565,941 109,830,545 10.395 6.511 6.499 6.511 6.449 6.511 16,908,540 6.4956 0.77%
2021-01-26 0 10.34 10.34 10.36 10.24 10.34 12,225,622 125,910,478 10.299 6.461 6.461 6.474 6.399 6.461 19,564,506 6.4357 0.98%
2021-01-25 0 10.24 10.24 10.26 10.12 10.24 10,691,622 108,966,133 10.192 6.399 6.399 6.411 6.324 6.399 17,109,666 6.3687 0.79%
2021-01-22 0 10.16 10.14 10.16 10.00 10.16 9,206,346 93,183,410 10.122 6.349 6.336 6.349 6.249 6.349 14,732,798 6.3249 1.20%
2021-01-21 0 10.04 9.990 10.04 9.920 10.04 9,465,647 94,566,376 9.9905 6.274 6.243 6.274 6.199 6.274 15,147,754 6.2429 0.90%
2021-01-20 0 9.950 9.940 9.950 9.930 10.02 12,063,023 120,140,425 9.9594 6.218 6.211 6.218 6.205 6.261 19,304,301 6.2235 -0.50%
2021-01-19 0 10.00 9.990 10.00 9.950 10.04 11,244,923 112,345,013 9.9907 6.249 6.243 6.249 6.218 6.274 17,995,106 6.2431 0.10%
2021-01-18 0 9.990 9.980 9.990 9.950 10.04 4,858,338 48,550,433 9.9932 6.243 6.236 6.243 6.218 6.274 7,774,736 6.2446 0.10%
2021-01-15 0 9.980 9.970 9.980 9.930 10.02 8,786,905 87,557,158 9.9645 6.236 6.230 6.236 6.205 6.261 14,061,571 6.2267 0.30%
2021-01-14 0 9.950 9.950 9.960 9.930 10.00 6,640,087 66,178,236 9.9665 6.218 6.218 6.224 6.205 6.249 10,626,046 6.2279 -0.10%
2021-01-13 0 9.960 9.960 9.980 9.910 10.00 13,807,641 137,472,990 9.9563 6.224 6.224 6.236 6.193 6.249 22,096,191 6.2216 0.71%
2021-01-12 0 9.890 9.890 9.910 9.880 9.990 11,609,887 115,051,930 9.9098 6.180 6.180 6.193 6.174 6.243 18,579,153 6.1925 0.20%
2021-01-11 0 9.870 9.860 9.870 9.800 9.990 14,023,487 138,632,393 9.8857 6.168 6.161 6.168 6.124 6.243 22,441,607 6.1775 -0.50%
2021-01-08 0 9.920 9.910 9.920 9.880 9.960 13,422,458 132,939,563 9.9043 6.199 6.193 6.199 6.174 6.224 21,479,788 6.1891 -0.20%
2021-01-07 0 9.940 9.940 9.950 9.940 10.06 11,927,042 118,836,890 9.9637 6.211 6.211 6.218 6.211 6.286 19,086,693 6.2262 -1.19%
2021-01-06 0 10.06 10.04 10.06 10.00 10.08 4,658,770 46,769,167 10.039 6.286 6.274 6.286 6.249 6.299 7,455,370 6.2732 0.40%
2021-01-05 0 10.02 10.00 10.02 9.900 10.04 17,917,879 178,380,252 9.9554 6.261 6.249 6.261 6.186 6.274 28,673,752 6.2210 0.00%
2021-01-04 0 10.02 10.00 10.02 9.980 10.08 9,576,403 95,879,644 10.012 6.261 6.249 6.261 6.236 6.299 15,324,995 6.2564 -0.40%
2020-12-31 0 10.06 10.06 10.08 10.06 10.16 3,263,438 32,915,065 10.086 6.286 6.286 6.299 6.286 6.349 5,222,438 6.3026 -0.79%
2020-12-30 0 10.14 10.14 10.16 10.06 10.16 3,282,296 33,185,250 10.110 6.336 6.336 6.349 6.286 6.349 5,252,616 6.3179 0.40%
2020-12-29 0 10.10 10.10 10.12 10.08 10.20 3,562,924 36,008,237 10.106 6.311 6.311 6.324 6.299 6.374 5,701,702 6.3153 -0.59%
2020-12-28 0 10.16 10.14 10.16 10.08 10.18 2,942,909 29,798,147 10.125 6.349 6.336 6.349 6.299 6.361 4,709,500 6.3272 0.40%
2020-12-24 0 10.12 10.10 10.12 10.06 10.16 2,442,548 24,639,055 10.087 6.324 6.311 6.324 6.286 6.349 3,908,778 6.3035 0.00%
2020-12-23 0 10.12 10.12 10.14 10.06 10.16 4,878,068 49,351,297 10.117 6.324 6.324 6.336 6.286 6.349 7,806,310 6.3220 0.40%
2020-12-22 0 10.08 10.08 10.10 10.08 10.22 7,270,190 73,608,649 10.125 6.299 6.299 6.311 6.299 6.386 11,634,392 6.3268 -0.79%
2020-12-21 0 10.16 10.16 10.18 10.16 10.28 13,914,025 141,900,361 10.198 6.349 6.349 6.361 6.349 6.424 22,266,436 6.3728 -0.20%
2020-12-18 0 10.18 10.18 10.24 10.18 10.32 13,377,722 136,750,664 10.222 6.361 6.361 6.399 6.361 6.449 21,408,197 6.3878 0.00%
2020-12-17 0 10.18 10.18 10.20 10.16 10.28 25,591,620 260,832,416 10.192 6.361 6.361 6.374 6.349 6.424 40,953,942 6.3689 -0.20%
2020-12-16 0 10.20 10.20 10.22 10.20 10.34 8,279,335 84,768,846 10.239 6.374 6.374 6.386 6.374 6.461 13,249,314 6.3980 0.00%
2020-12-15 0 10.20 10.20 10.22 10.20 10.40 8,591,496 88,188,403 10.265 6.374 6.374 6.386 6.374 6.499 13,748,861 6.4142 -1.16%
2020-12-14 0 10.32 10.32 10.34 10.30 10.44 5,769,438 59,695,485 10.347 6.449 6.449 6.461 6.436 6.524 9,232,758 6.4656 -1.15%
2020-12-11 0 10.44 10.42 10.44 10.34 10.44 7,343,705 76,388,633 10.402 6.524 6.511 6.524 6.461 6.524 11,752,037 6.5000 0.77%
2020-12-10 0 10.36 10.36 10.38 10.26 10.40 14,008,354 144,978,479 10.349 6.474 6.474 6.486 6.411 6.499 22,417,389 6.4672 0.19%
2020-12-09 0 10.34 10.32 10.34 10.30 10.40 6,202,325 64,244,029 10.358 6.461 6.449 6.461 6.436 6.499 9,925,501 6.4726 0.00%
2020-12-08 0 10.34 10.34 10.36 10.24 10.36 7,504,753 77,440,190 10.319 6.461 6.461 6.474 6.399 6.474 12,009,760 6.4481 0.98%
2020-12-07 0 10.24 10.24 10.28 10.22 10.46 8,086,350 83,023,756 10.267 6.399 6.399 6.424 6.386 6.536 12,940,482 6.4158 0.39%
2020-12-04 0 10.20 10.20 10.26 10.18 10.30 10,090,548 103,097,315 10.217 6.374 6.374 6.411 6.361 6.436 16,147,775 6.3846 -0.58%
2020-12-03 0 10.26 10.26 10.30 10.24 10.36 13,657,427 140,460,359 10.285 6.411 6.411 6.436 6.399 6.474 21,855,805 6.4267 -0.39%
2020-12-02 0 10.30 10.28 10.30 10.24 10.38 10,523,178 108,509,219 10.311 6.436 6.424 6.436 6.399 6.486 16,840,107 6.4435 0.59%
2020-12-01 0 10.24 10.24 10.26 10.14 10.28 12,611,348 128,671,805 10.203 6.399 6.399 6.411 6.336 6.424 20,181,779 6.3756 0.99%
2020-11-30 0 10.14 10.14 10.16 10.02 10.32 29,147,758 295,528,988 10.139 6.336 6.336 6.349 6.261 6.449 46,644,784 6.3357 -2.12%
2020-11-27 0 10.36 10.36 10.38 10.34 10.48 7,132,312 74,128,170 10.393 6.474 6.474 6.486 6.461 6.549 11,413,748 6.4946 -0.77%
2020-11-26 0 10.44 10.42 10.44 10.32 10.50 4,984,065 51,927,228 10.419 6.524 6.511 6.524 6.449 6.561 7,975,935 6.5105 0.58%
2020-11-25 0 10.38 10.36 10.38 10.30 10.52 14,714,987 152,841,603 10.387 6.486 6.474 6.486 6.436 6.574 23,548,205 6.4906 0.58%
2020-11-24 0 10.32 10.30 10.32 10.16 10.32 9,929,434 101,776,818 10.250 6.449 6.436 6.449 6.349 6.449 15,889,946 6.4051 0.98%
2020-11-23 0 10.22 10.20 10.22 10.10 10.44 11,309,415 116,116,125 10.267 6.386 6.374 6.386 6.311 6.524 18,098,312 6.4159 -1.54%
2020-11-20 0 10.38 10.34 10.38 10.30 10.54 7,289,530 75,823,570 10.402 6.486 6.461 6.486 6.436 6.586 11,665,341 6.4999 -1.33%
2020-11-19 0 10.52 10.50 10.52 10.30 10.58 13,126,792 137,410,096 10.468 6.574 6.561 6.574 6.436 6.611 21,006,637 6.5413 0.96%
2020-11-18 0 10.42 10.40 10.42 10.28 10.46 6,788,948 70,460,190 10.379 6.511 6.499 6.511 6.424 6.536 10,864,267 6.4855 -0.19%
2020-11-17 0 10.44 10.42 10.44 10.12 10.46 13,452,963 139,107,855 10.340 6.524 6.511 6.524 6.324 6.536 21,528,604 6.4615 2.55%
2020-11-16 0 10.18 10.16 10.18 10.10 10.18 5,886,460 59,728,844 10.147 6.361 6.349 6.361 6.311 6.361 9,420,027 6.3406 0.79%
2020-11-13 0 10.10 10.10 10.12 10.02 10.18 9,326,270 93,956,107 10.074 6.311 6.311 6.324 6.261 6.361 14,924,710 6.2953 -0.79%
2020-11-12 0 10.18 10.18 10.20 10.08 10.26 12,553,572 127,588,071 10.163 6.361 6.361 6.374 6.299 6.411 20,089,320 6.3510 1.19%
2020-11-11 0 10.06 10.06 10.10 10.00 10.18 14,742,977 148,487,569 10.072 6.286 6.286 6.311 6.249 6.361 23,592,997 6.2937 0.60%
2020-11-10 0 10.00 9.990 10.00 9.960 10.08 10,257,335 102,543,788 9.9971 6.249 6.243 6.249 6.224 6.299 16,414,682 6.2471 0.60%
2020-11-09 0 9.940 9.940 9.960 9.940 10.08 11,321,270 112,791,791 9.9628 6.211 6.211 6.224 6.211 6.299 18,117,283 6.2256 -0.20%
2020-11-06 0 9.960 9.960 9.970 9.900 10.08 11,368,000 113,325,715 9.9688 6.224 6.224 6.230 6.186 6.299 18,192,065 6.2294 0.40%
2020-11-05 0 9.920 9.920 9.940 9.920 10.10 14,585,318 145,229,514 9.9572 6.199 6.199 6.211 6.199 6.311 23,340,698 6.2222 -0.50%
2020-11-04 0 9.970 9.960 9.970 9.960 10.20 5,552,602 55,672,444 10.026 6.230 6.224 6.230 6.224 6.374 8,885,758 6.2654 -0.30%
2020-11-03 0 10.00 10.00 10.02 9.940 10.10 5,366,020 53,652,799 9.9986 6.249 6.249 6.261 6.211 6.311 8,587,173 6.2480 0.30%
2020-11-02 0 9.970 9.970 9.980 9.940 10.06 7,400,403 73,819,366 9.9750 6.230 6.230 6.236 6.211 6.286 11,842,770 6.2333 -0.50%
2020-10-30 0 10.02 10.00 10.02 10.02 10.16 6,545,591 65,840,669 10.059 6.261 6.249 6.261 6.261 6.349 10,474,825 6.2856 0.00%
2020-10-29 0 10.02 10.02 10.04 10.02 10.12 6,365,466 63,876,926 10.035 6.261 6.261 6.274 6.261 6.324 10,186,574 6.2707 -0.60%
2020-10-28 0 10.08 10.08 10.10 10.06 10.20 4,778,779 48,262,492 10.099 6.299 6.299 6.311 6.286 6.374 7,647,419 6.3110 -0.40%
2020-10-27 0 10.12 10.12 10.14 10.10 10.28 6,692,279 68,104,857 10.177 6.324 6.324 6.336 6.311 6.424 10,709,568 6.3593 -0.98%
2020-10-23 0 10.22 10.20 10.22 10.20 10.30 5,127,349 52,405,235 10.221 6.386 6.374 6.386 6.374 6.436 8,205,231 6.3868 -0.97%
2020-10-22 0 10.32 10.30 10.32 10.30 10.38 5,812,409 60,000,451 10.323 6.449 6.436 6.449 6.436 6.486 9,301,524 6.4506 -0.39%
2020-10-21 0 10.36 10.36 10.38 10.34 10.42 9,519,564 98,848,460 10.384 6.474 6.474 6.486 6.461 6.511 15,234,036 6.4887 -0.19%
2020-10-20 0 10.38 10.38 10.40 10.36 10.44 6,065,234 62,973,419 10.383 6.486 6.486 6.499 6.474 6.524 9,706,116 6.4880 0.19%
2020-10-19 0 10.36 10.36 10.38 10.32 10.48 4,713,350 48,941,241 10.384 6.474 6.474 6.486 6.449 6.549 7,542,714 6.4885 -0.77%
2020-10-16 0 10.44 10.44 10.46 10.42 10.56 5,729,528 59,992,085 10.471 6.524 6.524 6.536 6.511 6.599 9,168,890 6.5430 -0.57%
2020-10-15 0 10.50 10.48 10.50 10.30 10.54 8,315,776 86,982,723 10.460 6.561 6.549 6.561 6.436 6.586 13,307,630 6.5363 0.77%
2020-10-14 0 10.42 10.40 10.42 10.14 10.44 7,339,926 75,862,355 10.336 6.511 6.499 6.511 6.336 6.524 11,745,990 6.4586 1.96%
2020-10-12 0 10.22 10.20 10.22 10.06 10.22 3,420,815 34,858,101 10.190 6.386 6.374 6.386 6.286 6.386 5,474,286 6.3676 1.59%
2020-10-09 0 10.06 10.06 10.10 10.06 10.22 3,451,243 34,928,729 10.121 6.286 6.286 6.311 6.286 6.386 5,522,980 6.3243 0.20%
2020-10-08 0 10.04 10.04 10.06 10.02 10.10 4,886,435 49,103,637 10.049 6.274 6.274 6.286 6.261 6.311 7,819,699 6.2795 -0.59%
2020-10-07 0 10.10 10.08 10.10 10.04 10.20 9,221,024 93,240,703 10.112 6.311 6.299 6.311 6.274 6.374 14,756,287 6.3187 -1.17%
2020-10-06 0 10.22 10.22 10.30 10.10 10.32 6,857,972 70,078,443 10.219 6.386 6.386 6.436 6.311 6.449 10,974,725 6.3854 0.99%
2020-10-05 0 10.12 10.12 10.14 10.10 10.30 5,809,720 59,096,021 10.172 6.324 6.324 6.336 6.311 6.436 9,297,220 6.3563 -1.36%
2020-09-30 0 10.26 10.26 10.28 10.08 10.32 7,400,916 75,638,460 10.220 6.411 6.411 6.424 6.299 6.449 11,843,591 6.3864 2.60%
2020-09-29 0 10.00 10.00 10.02 9.970 10.18 6,850,982 68,909,806 10.058 6.249 6.249 6.261 6.230 6.361 10,963,539 6.2854 0.00%
2020-09-28 0 10.00 10.00 10.04 9.920 10.06 6,876,477 68,753,881 9.9984 6.249 6.249 6.274 6.199 6.286 11,004,338 6.2479 -0.99%
2020-09-25 0 10.10 10.08 10.10 10.00 10.26 10,210,449 103,021,104 10.090 6.311 6.299 6.311 6.249 6.411 16,339,651 6.3050 0.00%
2020-09-24 0 10.10 10.10 10.16 10.10 10.26 9,779,103 99,523,876 10.177 6.311 6.311 6.349 6.311 6.411 15,649,373 6.3596 -1.37%
2020-09-23 0 10.24 10.24 10.26 10.12 10.28 7,896,165 80,813,452 10.235 6.399 6.399 6.411 6.324 6.424 12,636,132 6.3954 1.19%
2020-09-22 0 10.12 10.12 10.14 10.10 10.18 7,482,639 75,847,054 10.136 6.324 6.324 6.336 6.311 6.361 11,974,371 6.3341 -0.98%
2020-09-21 0 10.22 10.20 10.22 10.20 10.62 10,109,143 104,043,990 10.292 6.386 6.374 6.386 6.374 6.636 16,177,532 6.4314 -2.11%
2020-09-18 0 10.44 10.44 10.46 10.44 10.58 7,880,590 82,408,318 10.457 6.524 6.524 6.536 6.524 6.611 12,611,207 6.5345 -0.38%
2020-09-17 0 10.48 10.48 10.50 10.34 10.56 10,275,891 107,215,657 10.434 6.549 6.549 6.561 6.461 6.599 16,444,377 6.5199 -0.95%
2020-09-16 0 10.58 10.58 10.60 10.52 10.66 7,363,102 77,986,549 10.592 6.611 6.611 6.624 6.574 6.661 11,783,078 6.6185 -0.56%
2020-09-15 0 10.64 10.64 10.70 10.64 10.88 9,597,304 102,772,125 10.708 6.649 6.649 6.686 6.649 6.799 15,358,443 6.6916 -1.85%
2020-09-14 0 10.84 10.82 10.84 10.72 10.88 5,784,084 62,651,223 10.832 6.774 6.761 6.774 6.699 6.799 9,256,196 6.7686 0.93%
2020-09-11 0 10.74 10.74 10.78 10.64 10.80 7,160,357 76,867,223 10.735 6.711 6.711 6.736 6.649 6.749 11,458,628 6.7082 -0.37%
2020-09-10 0 10.78 10.76 10.78 10.70 10.86 7,522,111 81,134,330 10.786 6.736 6.724 6.736 6.686 6.786 12,037,538 6.7401 0.56%
2020-09-09 0 10.72 10.72 10.76 10.64 10.80 5,559,792 59,525,803 10.706 6.699 6.699 6.724 6.649 6.749 8,897,264 6.6903 0.00%
2020-09-08 0 10.72 10.72 10.78 10.72 10.88 4,028,329 43,496,109 10.798 6.699 6.699 6.736 6.699 6.799 6,446,483 6.7473 0.19%
2020-09-07 0 10.70 10.70 10.72 10.66 10.76 4,557,695 48,834,187 10.715 6.686 6.686 6.699 6.661 6.724 7,293,621 6.6955 0.38%
2020-09-04 0 10.66 10.66 10.74 10.62 10.84 12,121,094 129,570,184 10.690 6.661 6.661 6.711 6.636 6.774 19,397,231 6.6798 -1.84%
2020-09-03 0 10.86 10.84 10.86 10.80 11.00 9,043,352 98,287,154 10.868 6.786 6.774 6.786 6.749 6.874 14,471,960 6.7916 -1.09%
2020-09-02 0 10.98 10.98 11.02 10.98 11.10 5,745,823 63,256,231 11.009 6.861 6.861 6.886 6.861 6.936 9,194,967 6.8794 -0.36%
2020-09-01 0 11.02 11.02 11.04 11.02 11.14 6,039,804 66,849,452 11.068 6.886 6.886 6.899 6.886 6.961 9,665,421 6.9164 -0.54%
2020-08-31 0 11.08 11.08 11.10 11.08 11.30 6,813,912 75,953,075 11.147 6.924 6.924 6.936 6.924 7.061 10,904,216 6.9655 -0.72%
2020-08-28 0 11.16 11.16 11.20 11.06 11.22 7,335,401 81,680,915 11.135 6.974 6.974 6.999 6.911 7.011 11,738,748 6.9582 -0.18%
2020-08-27 0 11.18 11.18 11.20 11.18 11.28 4,533,390 50,777,576 11.201 6.986 6.986 6.999 6.986 7.049 7,254,726 6.9992 -1.06%
2020-08-26 0 11.30 11.26 11.30 11.22 11.38 6,467,734 72,854,790 11.264 7.061 7.036 7.061 7.011 7.111 10,350,232 7.0390 -0.70%
2020-08-25 0 11.38 11.36 11.38 11.30 11.46 5,227,963 59,383,737 11.359 7.111 7.099 7.111 7.061 7.161 8,366,242 7.0980 0.36%
2020-08-24 0 11.64 11.64 11.68 11.64 11.74 6,760,203 78,972,419 11.682 7.086 7.086 7.110 7.086 7.146 11,105,443 7.1111 -0.17%
2020-08-21 0 11.66 11.64 11.66 11.56 11.68 3,273,714 38,065,123 11.628 7.098 7.086 7.098 7.037 7.110 5,377,952 7.0780 1.04%
2020-08-20 0 11.54 11.54 11.56 11.52 11.62 7,141,664 82,505,115 11.553 7.025 7.025 7.037 7.013 7.073 11,732,095 7.0324 -0.69%
2020-08-19 0 11.62 11.62 11.64 11.44 11.68 4,619,143 53,684,141 11.622 7.073 7.073 7.086 6.964 7.110 7,588,179 7.0747 0.17%
2020-08-18 0 11.60 11.60 11.62 11.60 11.76 9,862,624 114,833,454 11.643 7.061 7.061 7.073 7.061 7.159 16,202,000 7.0876 -0.85%
2020-08-17 0 11.70 11.70 11.72 11.62 11.72 4,390,057 51,287,616 11.683 7.122 7.122 7.134 7.073 7.134 7,211,844 7.1116 0.69%
2020-08-14 0 11.62 11.62 11.66 11.54 11.70 7,291,651 84,854,730 11.637 7.073 7.073 7.098 7.025 7.122 11,978,489 7.0839 -0.17%
2020-08-13 0 11.64 11.64 11.68 11.60 11.70 9,230,051 107,583,325 11.656 7.086 7.086 7.110 7.061 7.122 15,162,830 7.0952 0.69%
2020-08-12 0 11.56 11.56 11.58 11.52 11.62 7,333,717 84,805,084 11.564 7.037 7.037 7.049 7.013 7.073 12,047,593 7.0392 0.17%
2020-08-11 0 11.54 11.54 11.58 11.50 11.60 9,371,236 108,276,334 11.554 7.025 7.025 7.049 7.000 7.061 15,394,764 7.0333 0.52%
2020-08-10 0 11.48 11.46 11.48 11.28 11.48 8,041,667 91,627,687 11.394 6.988 6.976 6.988 6.866 6.988 13,210,591 6.9359 1.23%
2020-08-07 0 11.34 11.34 11.36 11.32 11.62 17,335,099 197,625,098 11.400 6.903 6.903 6.915 6.891 7.073 28,477,541 6.9397 -2.24%
2020-08-06 0 11.60 11.60 11.64 11.54 11.70 13,190,864 153,252,736 11.618 7.061 7.061 7.086 7.025 7.122 21,669,525 7.0723 0.00%
2020-08-05 0 11.60 11.58 11.60 11.48 11.64 5,435,019 62,946,765 11.582 7.061 7.049 7.061 6.988 7.086 8,928,474 7.0501 0.69%
2020-08-04 0 11.52 11.52 11.56 11.42 11.58 6,361,877 73,271,546 11.517 7.013 7.013 7.037 6.952 7.049 10,451,086 7.0109 0.70%
2020-08-03 0 11.44 11.40 11.44 11.38 11.52 4,990,253 57,005,765 11.423 6.964 6.940 6.964 6.927 7.013 8,197,826 6.9538 0.18%
2020-07-31 0 11.42 11.40 11.42 11.40 11.50 6,656,336 76,041,407 11.424 6.952 6.940 6.952 6.940 7.000 10,934,814 6.9541 -0.17%
2020-07-30 0 11.44 11.44 11.46 11.40 11.60 9,682,269 110,947,642 11.459 6.964 6.964 6.976 6.940 7.061 15,905,719 6.9753 -0.52%
2020-07-29 0 11.50 11.50 11.52 11.36 11.58 7,564,534 86,546,173 11.441 7.000 7.000 7.013 6.915 7.049 12,426,772 6.9645 -0.86%
2020-07-28 0 11.60 11.58 11.60 11.50 11.62 4,866,918 56,259,660 11.560 7.061 7.049 7.061 7.000 7.073 7,995,216 7.0367 -0.17%
2020-07-27 0 11.62 11.58 11.62 11.42 11.62 4,536,887 52,444,576 11.560 7.073 7.049 7.073 6.952 7.073 7,453,051 7.0367 1.04%
2020-07-24 0 11.50 11.42 11.50 11.36 11.50 3,891,631 44,448,235 11.421 7.000 6.952 7.000 6.915 7.000 6,393,046 6.9526 -0.17%
2020-07-23 0 11.52 11.46 11.52 11.40 11.54 4,984,904 57,090,356 11.453 7.013 6.976 7.013 6.940 7.025 8,189,039 6.9716 0.17%
2020-07-22 0 11.50 11.48 11.50 11.48 11.72 5,111,165 59,147,649 11.572 7.000 6.988 7.000 6.988 7.134 8,396,457 7.0444 -1.71%
2020-07-21 0 11.70 11.64 11.70 11.62 11.72 3,979,035 46,443,031 11.672 7.122 7.086 7.122 7.073 7.134 6,536,630 7.1050 0.17%
2020-07-20 0 11.68 11.62 11.68 11.54 11.70 6,929,938 80,609,871 11.632 7.110 7.073 7.110 7.025 7.122 11,384,278 7.0808 1.39%
2020-07-17 0 11.52 11.48 11.52 11.38 11.54 6,119,999 70,211,613 11.472 7.013 6.988 7.013 6.927 7.025 10,053,737 6.9836 0.52%
2020-07-16 0 11.46 11.44 11.46 11.36 11.54 5,947,765 67,998,869 11.433 6.976 6.964 6.976 6.915 7.025 9,770,796 6.9594 0.17%
2020-07-15 0 11.44 11.44 11.50 11.40 11.54 9,240,435 105,872,339 11.458 6.964 6.964 7.000 6.940 7.025 15,179,888 6.9745 0.53%
2020-07-14 0 11.38 11.36 11.38 11.28 11.48 12,275,081 139,565,787 11.370 6.927 6.915 6.927 6.866 6.988 20,165,106 6.9212 -0.52%
2020-07-13 0 11.44 11.40 11.44 11.38 11.50 6,752,896 77,169,878 11.428 6.964 6.940 6.964 6.927 7.000 11,093,439 6.9564 -0.52%
2020-07-10 0 11.50 11.46 11.50 11.40 11.54 5,992,531 68,741,368 11.471 7.000 6.976 7.000 6.940 7.025 9,844,336 6.9828 0.52%
2020-07-09 0 11.44 11.44 11.48 11.36 11.60 9,972,167 114,300,707 11.462 6.964 6.964 6.988 6.915 7.061 16,381,954 6.9772 -1.21%
2020-07-08 0 11.58 11.54 11.58 11.48 11.58 6,827,689 78,792,678 11.540 7.049 7.025 7.049 6.988 7.049 11,216,307 7.0248 0.35%
2020-07-07 0 11.54 11.52 11.54 11.42 11.62 9,908,710 114,108,966 11.516 7.025 7.013 7.025 6.952 7.073 16,277,709 7.0101 -0.17%
2020-07-06 0 11.56 11.54 11.56 11.50 11.64 6,093,514 70,317,334 11.540 7.037 7.025 7.037 7.000 7.086 10,010,228 7.0245 0.00%
2020-07-03 0 11.56 11.54 11.56 11.42 11.66 6,258,548 72,088,760 11.518 7.037 7.025 7.037 6.952 7.098 10,281,340 7.0116 -0.52%
2020-07-02 0 11.62 11.60 11.62 11.36 11.62 12,777,066 146,801,606 11.489 7.073 7.061 7.073 6.915 7.073 20,989,751 6.9940 2.47%
2020-06-30 0 11.34 11.32 11.34 11.24 11.38 7,694,197 87,088,391 11.319 6.903 6.891 6.903 6.842 6.927 12,639,778 6.8900 0.00%
2020-06-29 0 11.34 11.32 11.34 11.22 11.42 5,388,186 60,816,963 11.287 6.903 6.891 6.903 6.830 6.952 8,851,538 6.8708 -0.18%
2020-06-26 0 11.36 11.36 11.40 11.30 11.48 7,865,313 89,635,517 11.396 6.915 6.915 6.940 6.879 6.988 12,920,882 6.9373 0.71%
2020-06-24 0 11.28 11.28 11.32 11.26 11.48 7,045,941 79,747,120 11.318 6.866 6.866 6.891 6.854 6.988 11,574,844 6.8897 -1.74%
2020-06-23 0 11.48 11.46 11.48 11.34 11.58 7,153,691 81,914,634 11.451 6.988 6.976 6.988 6.903 7.049 11,751,852 6.9704 0.00%
2020-06-22 0 11.48 11.44 11.48 11.30 11.48 5,198,123 59,259,927 11.400 6.988 6.964 6.988 6.879 6.988 8,539,309 6.9397 1.23%
2020-06-19 0 11.34 11.34 11.36 11.26 11.48 6,769,281 76,718,286 11.333 6.903 6.903 6.915 6.854 6.988 11,120,356 6.8989 -0.87%
2020-06-18 0 11.44 11.40 11.44 11.22 11.44 5,481,213 62,100,681 11.330 6.964 6.940 6.964 6.830 6.964 9,004,360 6.8967 1.42%
2020-06-17 0 11.28 11.28 11.30 11.24 11.34 4,134,863 46,653,605 11.283 6.866 6.866 6.879 6.842 6.903 6,792,619 6.8683 -0.35%
2020-06-16 0 11.32 11.32 11.34 11.24 11.44 9,757,267 110,395,770 11.314 6.891 6.891 6.903 6.842 6.964 16,028,923 6.8873 0.35%
2020-06-15 0 11.28 11.26 11.28 11.22 11.50 6,028,374 68,333,326 11.335 6.866 6.854 6.866 6.830 7.000 9,903,218 6.9001 -1.74%
2020-06-12 0 11.48 11.48 11.50 11.22 11.50 7,479,930 85,359,308 11.412 6.988 6.988 7.000 6.830 7.000 12,287,787 6.9467 -0.17%
2020-06-11 0 11.50 11.50 11.52 11.44 11.76 9,641,225 111,612,041 11.577 7.000 7.000 7.013 6.964 7.159 15,838,293 7.0470 -1.54%
2020-06-10 0 11.68 11.68 11.72 11.62 11.86 5,695,144 66,632,686 11.700 7.110 7.110 7.134 7.073 7.220 9,355,799 7.1221 -0.85%
2020-06-09 0 11.78 11.74 11.78 11.58 11.86 9,282,061 108,801,009 11.722 7.171 7.146 7.171 7.049 7.220 15,248,270 7.1353 1.38%
2020-06-08 0 11.62 11.60 11.62 11.54 11.72 9,560,240 111,050,540 11.616 7.073 7.061 7.073 7.025 7.134 15,705,253 7.0709 0.35%
2020-06-05 0 11.58 11.58 11.60 11.48 11.76 8,519,500 98,564,377 11.569 7.049 7.049 7.061 6.988 7.159 13,995,559 7.0425 -0.17%
2020-06-04 0 11.60 11.60 11.62 11.46 11.96 13,797,291 159,997,035 11.596 7.061 7.061 7.073 6.976 7.280 22,665,744 7.0590 -2.36%
2020-06-03 0 11.88 11.86 11.88 11.30 12.10 20,914,060 244,582,156 11.695 7.232 7.220 7.232 6.879 7.366 34,356,942 7.1189 4.58%
2020-06-02 0 11.36 11.32 11.36 11.28 11.44 25,673,332 290,778,201 11.326 6.915 6.891 6.915 6.866 6.964 42,175,320 6.8945 0.35%
2020-06-01 0 11.32 11.30 11.32 11.16 11.56 32,610,624 368,720,075 11.307 6.891 6.879 6.891 6.793 7.037 53,571,680 6.8827 2.72%
2020-05-29 0 11.02 11.02 11.10 11.02 11.34 46,658,000 519,832,481 11.141 6.708 6.708 6.757 6.708 6.903 76,648,255 6.7821 -2.48%
2020-05-28 0 11.30 11.26 11.30 11.14 11.80 10,488,020 118,789,789 11.326 6.879 6.854 6.879 6.781 7.183 17,229,380 6.8946 -2.75%
2020-05-27 0 11.62 11.58 11.62 11.44 11.68 9,688,029 112,278,866 11.589 7.073 7.049 7.073 6.964 7.110 15,915,181 7.0548 -0.34%
2020-05-26 0 11.66 11.64 11.66 11.48 11.72 6,690,198 77,824,548 11.633 7.098 7.086 7.098 6.988 7.134 10,990,441 7.0811 1.22%
2020-05-25 0 11.52 11.50 11.52 11.00 11.64 12,473,397 141,163,978 11.317 7.013 7.000 7.013 6.696 7.086 20,490,894 6.8891 1.41%
2020-05-22 0 11.36 11.34 11.36 11.26 11.66 21,810,494 248,639,153 11.400 6.915 6.903 6.915 6.854 7.098 35,829,575 6.9395 -3.40%
2020-05-21 0 11.76 11.76 11.80 11.76 12.00 6,894,640 81,721,613 11.853 7.159 7.159 7.183 7.159 7.305 11,326,292 7.2152 -1.51%
2020-05-20 0 11.94 11.92 11.94 11.92 12.00 8,171,138 97,627,018 11.948 7.268 7.256 7.268 7.256 7.305 13,423,282 7.2730 -0.33%
2020-05-19 0 11.98 11.96 11.98 11.94 12.04 10,447,468 125,261,589 11.990 7.293 7.280 7.293 7.268 7.329 17,162,763 7.2985 0.17%
2020-05-18 0 11.96 11.94 11.96 11.80 12.00 6,571,040 78,421,715 11.934 7.280 7.268 7.280 7.183 7.305 10,794,692 7.2648 1.18%
2020-05-15 0 11.82 11.82 11.84 11.72 12.04 12,566,864 148,618,577 11.826 7.195 7.195 7.207 7.134 7.329 20,644,438 7.1990 -0.51%
2020-05-14 0 11.88 11.88 11.92 11.84 12.06 12,298,246 146,457,462 11.909 7.232 7.232 7.256 7.207 7.341 20,203,161 7.2492 -1.33%
2020-05-13 0 12.04 12.04 12.06 11.96 12.12 12,415,714 149,761,182 12.062 7.329 7.329 7.341 7.280 7.378 20,396,134 7.3426 -0.66%
2020-05-12 0 12.12 12.12 12.14 12.08 12.28 15,980,900 194,283,001 12.157 7.378 7.378 7.390 7.353 7.475 26,252,906 7.4004 -2.70%
2020-05-11 0 12.86 12.86 12.88 12.68 12.88 12,687,739 162,681,560 12.822 7.583 7.583 7.594 7.476 7.594 21,518,515 7.5601 1.58%
2020-05-08 0 12.66 12.64 12.66 12.56 12.74 12,850,766 162,804,314 12.669 7.465 7.453 7.465 7.406 7.512 21,795,010 7.4698 0.80%
2020-05-07 0 12.56 12.56 12.62 12.50 12.64 10,718,244 134,850,571 12.581 7.406 7.406 7.441 7.370 7.453 18,178,235 7.4182 -0.32%
2020-05-06 0 12.60 12.60 12.66 12.50 12.66 12,954,939 163,372,926 12.611 7.429 7.429 7.465 7.370 7.465 21,971,689 7.4356 1.29%
2020-05-05 0 12.44 12.42 12.44 12.36 12.50 6,139,078 76,308,968 12.430 7.335 7.323 7.335 7.288 7.370 10,411,929 7.3290 -0.48%
2020-05-04 0 12.50 12.48 12.50 12.10 12.50 14,232,280 175,869,332 12.357 7.370 7.358 7.370 7.134 7.370 24,138,070 7.2860 0.32%
2020-04-29 0 12.46 12.40 12.46 12.38 12.46 11,245,997 139,706,147 12.423 7.347 7.311 7.347 7.299 7.347 19,073,308 7.3247 0.32%
2020-04-28 0 12.42 12.40 12.42 12.32 12.44 18,788,729 232,968,868 12.399 7.323 7.311 7.323 7.264 7.335 31,865,847 7.3109 0.16%
2020-04-27 0 12.40 12.40 12.42 12.08 12.40 16,858,803 207,003,299 12.279 7.311 7.311 7.323 7.123 7.311 28,592,676 7.2397 2.48%
2020-04-24 0 12.10 12.10 12.12 11.92 12.14 10,319,001 124,505,395 12.066 7.134 7.134 7.146 7.028 7.158 17,501,115 7.1141 0.67%
2020-04-23 0 12.02 12.00 12.02 11.90 12.08 11,337,653 135,786,033 11.977 7.087 7.075 7.087 7.016 7.123 19,228,758 7.0616 0.00%
2020-04-22 0 12.02 11.98 12.02 11.72 12.02 11,775,319 140,548,302 11.936 7.087 7.064 7.087 6.910 7.087 19,971,043 7.0376 1.52%
2020-04-21 0 11.84 11.82 11.84 11.80 11.98 7,893,239 93,550,951 11.852 6.981 6.969 6.981 6.958 7.064 13,387,002 6.9882 -1.50%
2020-04-20 0 12.02 12.00 12.02 11.84 12.04 5,461,414 65,413,101 11.977 7.087 7.075 7.087 6.981 7.099 9,262,605 7.0621 0.00%
2020-04-17 0 12.02 12.00 12.02 11.88 12.08 13,522,691 162,261,164 11.999 7.087 7.075 7.087 7.005 7.123 22,934,601 7.0750 1.35%
2020-04-16 0 11.86 11.86 11.88 11.74 11.96 10,227,740 121,619,016 11.891 6.993 6.993 7.005 6.922 7.052 17,346,335 7.0112 -0.67%
2020-04-15 0 11.94 11.88 11.94 11.76 12.06 16,136,840 192,572,737 11.934 7.040 7.005 7.040 6.934 7.111 27,368,220 7.0364 -0.17%
2020-04-14 0 11.96 11.92 11.96 11.80 11.98 12,102,419 144,071,458 11.904 7.052 7.028 7.052 6.958 7.064 20,525,807 7.0190 0.67%
2020-04-09 0 11.88 11.86 11.88 11.74 11.98 6,141,317 72,755,014 11.847 7.005 6.993 7.005 6.922 7.064 10,415,727 6.9851 2.06%
2020-04-08 0 11.64 11.64 11.68 11.62 11.88 11,317,264 132,755,165 11.730 6.863 6.863 6.887 6.851 7.005 19,194,178 6.9164 -2.35%
2020-04-07 0 11.92 11.90 11.92 11.70 11.92 9,115,753 108,027,198 11.851 7.028 7.016 7.028 6.899 7.028 15,460,396 6.9874 0.00%
2020-04-06 0 11.92 11.90 11.92 11.54 11.92 18,440,346 218,047,696 11.824 7.028 7.016 7.028 6.804 7.028 31,274,986 6.9720 3.29%
2020-04-03 0 11.54 11.50 11.54 11.28 11.56 13,112,091 150,090,315 11.447 6.804 6.781 6.804 6.651 6.816 22,238,220 6.7492 1.41%
2020-04-02 0 11.38 11.36 11.38 10.84 11.38 24,529,921 274,550,826 11.192 6.710 6.698 6.710 6.391 6.710 41,602,958 6.5993 6.55%
2020-04-01 0 10.68 10.66 10.68 10.40 10.70 11,446,663 121,350,988 10.601 6.297 6.285 6.297 6.132 6.309 19,413,639 6.2508 1.14%
2020-03-31 0 10.56 10.54 10.56 10.40 10.70 16,932,493 178,410,501 10.537 6.226 6.215 6.226 6.132 6.309 28,717,655 6.2126 1.15%
2020-03-30 0 10.44 10.44 10.46 10.36 10.68 10,297,257 108,017,426 10.490 6.156 6.156 6.167 6.108 6.297 17,464,237 6.1851 -2.61%
2020-03-27 0 10.72 10.72 10.76 10.64 10.88 18,210,166 195,388,451 10.730 6.321 6.321 6.344 6.274 6.415 30,884,599 6.3264 2.29%
2020-03-26 0 10.48 10.48 10.50 10.10 10.50 27,705,633 285,769,928 10.315 6.179 6.179 6.191 5.955 6.191 46,988,993 6.0816 3.76%
2020-03-25 0 10.10 10.08 10.10 9.970 10.28 20,527,037 207,563,855 10.112 5.955 5.943 5.955 5.879 6.061 34,814,032 5.9621 1.41%
2020-03-24 0 9.960 9.940 9.960 9.480 10.00 26,074,384 255,756,059 9.8087 5.873 5.861 5.873 5.590 5.896 44,222,381 5.7834 5.17%
2020-03-23 0 9.470 9.470 9.490 9.390 10.10 27,795,821 268,637,402 9.6647 5.584 5.584 5.595 5.537 5.955 47,141,953 5.6985 -7.52%
2020-03-20 0 10.24 10.24 10.26 10.08 10.40 32,652,046 335,453,641 10.274 6.038 6.038 6.049 5.943 6.132 55,378,152 6.0575 0.39%
2020-03-19 0 10.20 10.18 10.20 10.20 11.02 31,173,350 326,108,662 10.461 6.014 6.002 6.014 6.014 6.498 52,870,271 6.1681 -7.44%
2020-03-18 0 11.02 11.02 11.06 11.02 11.40 22,725,660 254,313,516 11.191 6.498 6.498 6.521 6.498 6.722 38,542,916 6.5982 -2.13%
2020-03-17 0 11.26 11.24 11.26 10.88 11.30 24,308,665 270,450,864 11.126 6.639 6.627 6.639 6.415 6.663 41,227,706 6.5599 2.18%
2020-03-16 0 11.02 11.00 11.02 10.96 11.22 17,426,673 192,929,387 11.071 6.498 6.486 6.498 6.462 6.616 29,555,788 6.5276 -2.65%
2020-03-13 0 11.32 11.32 11.36 11.10 11.50 32,608,104 368,125,117 11.289 6.674 6.674 6.698 6.545 6.781 55,303,626 6.6564 -4.71%
2020-03-12 0 11.88 11.86 11.88 11.82 12.30 16,646,711 199,099,224 11.960 7.005 6.993 7.005 6.969 7.252 28,232,966 7.0520 -3.10%
2020-03-11 0 12.26 12.26 12.28 12.04 12.34 11,521,012 140,470,737 12.193 7.229 7.229 7.241 7.099 7.276 19,539,736 7.1890 1.83%
2020-03-10 0 12.04 12.04 12.06 11.90 12.10 9,437,828 113,472,224 12.023 7.099 7.099 7.111 7.016 7.134 16,006,638 7.0891 -0.50%
2020-03-09 0 12.10 12.08 12.10 11.84 12.20 14,522,054 175,169,689 12.062 7.134 7.123 7.134 6.981 7.193 24,629,529 7.1122 -1.14%
2020-03-06 0 12.24 12.24 12.26 12.00 12.26 12,855,542 156,601,905 12.182 7.217 7.217 7.229 7.075 7.229 21,803,110 7.1825 0.99%
2020-03-05 0 12.12 12.10 12.12 11.74 12.18 15,167,298 182,216,444 12.014 7.146 7.134 7.146 6.922 7.182 25,723,869 7.0836 2.71%
2020-03-04 0 11.80 11.78 11.80 11.62 11.82 6,400,265 75,213,427 11.752 6.958 6.946 6.958 6.851 6.969 10,854,905 6.9290 0.68%
2020-03-03 0 11.72 11.72 11.76 11.62 11.82 9,031,284 105,958,307 11.732 6.910 6.910 6.934 6.851 6.969 15,317,136 6.9176 1.38%
2020-03-02 0 11.56 11.56 11.60 11.54 11.68 11,379,231 131,903,191 11.592 6.816 6.816 6.840 6.804 6.887 19,299,274 6.8346 -0.86%
2020-02-28 0 11.66 11.66 11.68 11.62 11.82 13,219,284 154,714,020 11.704 6.875 6.875 6.887 6.851 6.969 22,420,020 6.9007 -1.35%
2020-02-27 0 11.82 11.82 11.84 11.74 11.90 5,039,566 59,556,824 11.818 6.969 6.969 6.981 6.922 7.016 8,547,148 6.9680 0.17%
2020-02-26 0 11.80 11.80 11.84 11.80 11.88 8,711,254 102,944,242 11.817 6.958 6.958 6.981 6.958 7.005 14,774,362 6.9678 -1.34%
2020-02-25 0 11.96 11.94 11.96 11.88 12.00 8,870,813 106,020,779 11.952 7.052 7.040 7.052 7.005 7.075 15,044,976 7.0469 -0.99%
2020-02-24 0 12.08 12.06 12.08 11.92 12.10 6,740,960 80,982,455 12.013 7.123 7.111 7.123 7.028 7.134 11,432,726 7.0834 1.34%
2020-02-21 0 11.92 11.90 11.92 11.88 12.00 4,488,629 53,570,471 11.935 7.028 7.016 7.028 7.005 7.075 7,612,754 7.0369 -0.67%
2020-02-20 0 12.00 11.96 12.00 11.92 12.10 3,349,163 40,099,336 11.973 7.075 7.052 7.075 7.028 7.134 5,680,209 7.0595 -0.33%
2020-02-19 0 12.04 12.00 12.04 11.96 12.12 3,710,380 44,588,964 12.017 7.099 7.075 7.099 7.052 7.146 6,292,837 7.0857 -0.17%
2020-02-18 0 12.06 12.04 12.06 11.92 12.12 6,243,739 75,228,187 12.049 7.111 7.099 7.111 7.028 7.146 10,589,435 7.1041 0.00%
2020-02-17 0 12.06 12.06 12.08 11.92 12.16 6,754,525 81,325,183 12.040 7.111 7.111 7.123 7.028 7.170 11,455,733 7.0991 1.01%
2020-02-14 0 11.94 11.94 11.98 11.80 12.00 6,826,664 81,486,299 11.936 7.040 7.040 7.064 6.958 7.075 11,578,081 7.0380 0.67%
2020-02-13 0 11.86 11.84 11.86 11.80 12.10 9,547,255 113,808,653 11.921 6.993 6.981 6.993 6.958 7.134 16,192,227 7.0286 0.51%
2020-02-12 0 11.80 11.78 11.80 11.58 11.86 6,265,178 73,843,406 11.786 6.958 6.946 6.958 6.828 6.993 10,625,796 6.9494 -0.51%
2020-02-11 0 11.86 11.84 11.86 11.80 11.92 4,689,888 55,554,105 11.846 6.993 6.981 6.993 6.958 7.028 7,954,091 6.9843 -0.67%
2020-02-10 0 11.94 11.92 11.94 11.76 11.96 2,194,015 26,127,236 11.908 7.040 7.028 7.040 6.934 7.052 3,721,068 7.0214 1.19%
2020-02-07 0 11.80 11.80 11.82 11.78 11.94 5,848,033 69,128,750 11.821 6.958 6.958 6.969 6.946 7.040 9,918,315 6.9698 -1.50%
2020-02-06 0 11.98 11.98 12.00 11.76 12.04 10,470,641 124,625,778 11.902 7.064 7.064 7.075 6.934 7.099 17,758,298 7.0179 0.34%
2020-02-05 0 11.94 11.92 11.94 11.84 12.06 8,965,724 107,018,059 11.936 7.040 7.028 7.040 6.981 7.111 15,205,945 7.0379 0.34%
2020-02-04 0 11.90 11.90 11.94 11.72 11.96 8,575,326 101,878,121 11.880 7.016 7.016 7.040 6.910 7.052 14,543,827 7.0049 1.19%
2020-02-03 0 11.76 11.76 11.78 11.64 11.80 9,763,527 114,761,232 11.754 6.934 6.934 6.946 6.863 6.958 16,559,026 6.9304 1.03%
2020-01-31 0 11.64 11.62 11.64 11.58 11.80 6,054,097 70,816,539 11.697 6.863 6.851 6.863 6.828 6.958 10,267,801 6.8970 0.17%
2020-01-30 0 11.62 11.60 11.62 11.56 11.86 6,895,208 80,255,365 11.639 6.851 6.840 6.851 6.816 6.993 11,694,332 6.8628 -0.85%
2020-01-29 0 11.72 11.72 11.74 11.60 11.82 5,852,767 68,532,393 11.709 6.910 6.910 6.922 6.840 6.969 9,926,343 6.9041 -0.17%
2020-01-24 0 11.74 11.72 11.74 11.60 11.80 4,487,783 52,618,308 11.725 6.922 6.910 6.922 6.840 6.958 7,611,319 6.9132 1.21%
2020-01-23 0 11.60 11.60 11.62 11.48 11.70 8,288,581 95,878,083 11.567 6.840 6.840 6.851 6.769 6.899 14,057,505 6.8204 0.69%
2020-01-22 0 11.52 11.50 11.52 11.32 11.56 7,992,945 91,745,239 11.478 6.792 6.781 6.792 6.674 6.816 13,556,104 6.7678 -0.69%
2020-01-21 0 11.60 11.58 11.60 11.42 11.74 8,205,739 95,057,792 11.584 6.840 6.828 6.840 6.733 6.922 13,917,004 6.8303 -1.53%
2020-01-20 0 11.78 11.76 11.78 11.66 11.80 6,083,010 71,456,188 11.747 6.946 6.934 6.946 6.875 6.958 10,316,838 6.9262 0.17%
2020-01-17 0 11.76 11.74 11.76 11.66 11.82 6,854,810 80,499,116 11.743 6.934 6.922 6.934 6.875 6.969 11,625,817 6.9242 -1.01%
2020-01-16 0 11.88 11.80 11.88 11.56 11.88 11,711,756 138,148,867 11.796 7.005 6.958 7.005 6.816 7.005 19,863,239 6.9550 2.59%
2020-01-15 0 11.58 11.56 11.58 11.54 11.70 8,714,788 100,992,338 11.589 6.828 6.816 6.828 6.804 6.899 14,780,356 6.8329 -1.53%
2020-01-14 0 11.76 11.74 11.76 11.50 11.78 10,939,385 127,544,712 11.659 6.934 6.922 6.934 6.781 6.946 18,553,292 6.8745 2.08%
2020-01-13 0 11.52 11.50 11.52 11.42 11.58 4,050,499 46,551,928 11.493 6.792 6.781 6.792 6.733 6.828 6,869,681 6.7764 -0.17%
2020-01-10 0 11.54 11.54 11.56 11.46 11.62 6,878,765 79,471,675 11.553 6.804 6.804 6.816 6.757 6.851 11,666,445 6.8120 0.87%
2020-01-09 0 11.44 11.44 11.46 11.36 11.50 4,342,651 49,708,296 11.447 6.745 6.745 6.757 6.698 6.781 7,365,174 6.7491 0.53%
2020-01-08 0 11.38 11.36 11.38 11.20 11.42 4,319,398 49,016,605 11.348 6.710 6.698 6.710 6.604 6.733 7,325,736 6.6910 -0.35%
2020-01-07 0 11.42 11.40 11.42 11.16 11.48 10,030,607 114,205,726 11.386 6.733 6.722 6.733 6.580 6.769 17,011,996 6.7132 2.51%
2020-01-06 0 11.14 11.14 11.16 11.04 11.20 5,106,202 56,823,078 11.128 6.568 6.568 6.580 6.509 6.604 8,660,163 6.5614 0.36%
2020-01-03 0 11.10 11.08 11.10 11.06 11.32 5,564,635 62,188,880 11.176 6.545 6.533 6.545 6.521 6.674 9,437,669 6.5894 0.91%
2020-01-02 0 11.00 11.00 11.02 11.00 11.10 3,662,544 40,389,443 11.028 6.486 6.486 6.498 6.486 6.545 6,211,706 6.5021 0.18%
2019-12-31 0 10.98 10.98 11.02 10.98 11.10 5,782,979 63,658,642 11.008 6.474 6.474 6.498 6.474 6.545 9,807,982 6.4905 -0.72%
2019-12-30 0 11.06 11.06 11.08 11.06 11.14 4,907,880 54,441,395 11.093 6.521 6.521 6.533 6.521 6.568 8,323,807 6.5404 0.00%
2019-12-27 0 11.06 11.04 11.06 11.04 11.18 4,064,135 45,026,287 11.079 6.521 6.509 6.521 6.509 6.592 6,892,808 6.5324 0.00%
2019-12-24 0 11.06 11.06 11.08 11.04 11.12 1,573,186 17,408,332 11.066 6.521 6.521 6.533 6.509 6.557 2,668,137 6.5245 0.36%
2019-12-23 0 11.02 11.02 11.06 11.02 11.16 7,407,992 81,889,651 11.054 6.498 6.498 6.521 6.498 6.580 12,564,018 6.5178 0.00%
2019-12-20 0 11.02 11.02 11.10 11.02 11.16 13,547,774 149,825,173 11.059 6.498 6.498 6.545 6.498 6.580 22,977,142 6.5206 0.00%
2019-12-19 0 11.02 11.02 11.06 11.00 11.12 13,168,344 145,296,449 11.034 6.498 6.498 6.521 6.486 6.557 22,333,625 6.5057 -0.72%
2019-12-18 0 11.10 11.10 11.14 11.10 11.22 13,998,905 155,719,483 11.124 6.545 6.545 6.568 6.545 6.616 23,742,264 6.5587 -1.07%
2019-12-17 0 11.22 11.22 11.24 11.18 11.36 10,210,259 114,760,754 11.240 6.616 6.616 6.627 6.592 6.698 17,316,688 6.6272 -0.71%
2019-12-16 0 11.30 11.30 11.32 11.30 11.46 6,959,227 78,961,032 11.346 6.663 6.663 6.674 6.663 6.757 11,802,909 6.6900 -0.53%
2019-12-13 0 11.36 11.34 11.36 11.30 11.44 6,224,284 70,654,615 11.351 6.698 6.686 6.698 6.663 6.745 10,556,439 6.6930 0.35%
2019-12-12 0 11.32 11.30 11.32 11.26 11.40 6,733,661 76,193,510 11.315 6.674 6.663 6.674 6.639 6.722 11,420,347 6.6717 0.53%
2019-12-11 0 11.26 11.24 11.26 11.10 11.34 7,483,060 84,185,517 11.250 6.639 6.627 6.639 6.545 6.686 12,691,334 6.6333 0.54%
2019-12-10 0 11.20 11.18 11.20 11.18 11.32 8,841,744 99,087,714 11.207 6.604 6.592 6.604 6.592 6.674 14,995,674 6.6078 -1.06%
2019-12-09 0 11.32 11.32 11.34 11.30 11.62 8,051,238 91,703,923 11.390 6.674 6.674 6.686 6.663 6.851 13,654,969 6.7158 -1.22%
2019-12-06 0 11.46 11.46 11.48 11.42 11.62 6,794,422 78,053,852 11.488 6.757 6.757 6.769 6.733 6.851 11,523,398 6.7735 -0.52%
2019-12-05 0 11.52 11.50 11.52 11.36 11.66 8,650,674 99,461,000 11.497 6.792 6.781 6.792 6.698 6.875 14,671,618 6.7791 1.05%
2019-12-04 0 11.40 11.40 11.42 11.30 11.52 9,775,824 111,518,363 11.408 6.722 6.722 6.733 6.663 6.792 16,579,882 6.7261 -1.04%
2019-12-03 0 11.52 11.52 11.54 11.50 11.70 5,917,557 68,577,938 11.589 6.792 6.792 6.804 6.781 6.899 10,036,228 6.8330 -0.17%
2019-12-02 0 11.54 11.54 11.56 11.50 11.64 3,966,616 45,786,200 11.543 6.804 6.804 6.816 6.781 6.863 6,727,415 6.8059 0.52%
2019-11-29 0 11.48 11.48 11.50 11.48 11.62 5,114,924 58,921,287 11.519 6.769 6.769 6.781 6.769 6.851 8,674,955 6.7921 -1.03%
2019-11-28 0 11.60 11.58 11.60 11.54 11.88 8,971,975 104,539,743 11.652 6.840 6.828 6.840 6.804 7.005 15,216,547 6.8701 -1.69%
2019-11-27 0 11.80 11.80 11.82 11.80 12.00 5,966,920 70,566,665 11.826 6.958 6.958 6.969 6.958 7.075 10,119,948 6.9730 -1.01%
2019-11-26 0 11.92 11.90 11.92 11.78 11.94 10,750,188 127,928,595 11.900 7.028 7.016 7.028 6.946 7.040 18,232,412 7.0165 1.53%
2019-11-25 0 11.74 11.74 11.76 11.72 11.86 5,099,651 59,973,216 11.760 6.922 6.922 6.934 6.910 6.993 8,649,052 6.9341 0.17%
2019-11-22 0 11.72 11.70 11.72 11.68 11.86 6,848,351 80,463,498 11.749 6.910 6.899 6.910 6.887 6.993 11,614,863 6.9276 -0.51%
2019-11-21 0 11.78 11.76 11.78 11.72 11.92 9,506,817 112,019,188 11.783 6.946 6.934 6.946 6.910 7.028 16,123,644 6.9475 -1.83%
2019-11-20 0 12.00 11.98 12.00 11.72 12.06 8,519,022 101,990,026 11.972 7.075 7.064 7.075 6.910 7.111 14,448,335 7.0589 2.39%
2019-11-19 0 11.72 11.72 11.74 11.60 11.78 6,151,653 72,047,879 11.712 6.910 6.910 6.922 6.840 6.946 10,433,257 6.9056 0.17%
2019-11-18 0 11.70 11.68 11.70 11.54 11.76 4,782,827 55,923,169 11.692 6.899 6.887 6.899 6.804 6.934 8,111,716 6.8941 2.09%
2019-11-15 0 11.46 11.46 11.50 11.42 11.62 3,531,223 40,637,676 11.508 6.757 6.757 6.781 6.733 6.851 5,988,985 6.7854 -0.69%
2019-11-14 0 11.54 11.54 11.56 11.48 11.80 9,636,076 111,630,499 11.585 6.804 6.804 6.816 6.769 6.958 16,342,868 6.8305 -2.70%
2019-11-13 0 11.86 11.82 11.86 11.80 12.06 7,977,692 94,650,900 11.864 6.993 6.969 6.993 6.958 7.111 13,530,235 6.9955 -1.66%
2019-11-12 0 12.06 12.06 12.08 12.04 12.24 8,055,854 97,548,733 12.109 7.111 7.111 7.123 7.099 7.217 13,662,798 7.1397 -1.15%
2019-11-11 0 12.20 12.18 12.20 12.18 12.30 6,914,721 84,500,605 12.220 7.193 7.182 7.193 7.182 7.252 11,727,427 7.2054 -0.16%
2019-11-08 0 12.22 12.22 12.24 12.22 12.36 11,622,637 142,652,939 12.274 7.205 7.205 7.217 7.205 7.288 19,712,093 7.2368 -0.81%
2019-11-07 0 12.32 12.32 12.34 12.26 12.40 7,947,776 98,016,557 12.333 7.264 7.264 7.276 7.229 7.311 13,479,497 7.2715 0.00%
2019-11-06 0 12.32 12.30 12.32 12.28 12.44 8,198,277 101,024,293 12.323 7.264 7.252 7.264 7.241 7.335 13,904,349 7.2657 -0.65%
2019-11-05 0 12.40 12.36 12.40 12.34 12.44 4,581,243 56,757,129 12.389 7.311 7.288 7.311 7.276 7.335 7,769,828 7.3048 -0.32%
2019-11-04 0 12.44 12.42 12.44 12.32 12.44 3,116,008 38,635,365 12.399 7.335 7.323 7.335 7.264 7.335 5,284,777 7.3107 1.14%
2019-11-01 0 12.30 12.30 12.32 12.30 12.42 3,369,843 41,658,611 12.362 7.252 7.252 7.264 7.252 7.323 5,715,283 7.2890 0.82%
2019-10-31 0 12.20 12.20 12.22 12.20 12.38 9,114,782 111,792,221 12.265 7.193 7.193 7.205 7.193 7.299 15,458,749 7.2316 -1.45%
2019-10-30 0 12.38 12.36 12.38 12.30 12.44 4,195,890 51,967,775 12.385 7.299 7.288 7.299 7.252 7.335 7,116,266 7.3027 0.49%
2019-10-29 0 12.32 12.30 12.32 12.32 12.56 8,051,738 99,570,972 12.366 7.264 7.252 7.264 7.264 7.406 13,655,817 7.2915 -1.75%
2019-10-28 0 12.54 12.52 12.54 12.42 12.58 3,404,448 42,610,705 12.516 7.394 7.382 7.394 7.323 7.417 5,773,973 7.3798 0.32%
2019-10-25 0 12.50 12.46 12.50 12.40 12.50 3,556,283 44,316,925 12.462 7.370 7.347 7.370 7.311 7.370 6,031,487 7.3476 0.81%
2019-10-24 0 12.40 12.38 12.40 12.34 12.52 4,071,959 50,571,152 12.419 7.311 7.299 7.311 7.276 7.382 6,906,078 7.3227 -0.64%
2019-10-23 0 12.48 12.46 12.48 12.42 12.50 2,908,164 36,244,358 12.463 7.358 7.347 7.358 7.323 7.370 4,932,271 7.3484 0.00%
2019-10-22 0 12.48 12.46 12.48 12.40 12.48 4,558,378 56,716,192 12.442 7.358 7.347 7.358 7.311 7.358 7,731,049 7.3362 0.48%
2019-10-21 0 12.42 12.42 12.44 12.26 12.46 4,512,905 55,847,993 12.375 7.323 7.323 7.335 7.229 7.347 7,653,926 7.2966 1.47%
2019-10-18 0 12.24 12.24 12.26 12.22 12.50 11,214,010 137,798,696 12.288 7.217 7.217 7.229 7.205 7.370 19,019,058 7.2453 -1.92%
2019-10-17 0 12.48 12.46 12.48 12.42 12.54 3,994,941 49,840,937 12.476 7.358 7.347 7.358 7.323 7.394 6,775,454 7.3561 -0.32%
2019-10-16 0 12.52 12.50 12.52 12.42 12.54 4,189,600 52,335,976 12.492 7.382 7.370 7.382 7.323 7.394 7,105,598 7.3655 0.81%
2019-10-15 0 12.42 12.42 12.46 12.34 12.56 6,504,082 80,939,388 12.444 7.323 7.323 7.347 7.276 7.406 11,030,979 7.3375 0.81%
2019-10-14 0 12.32 12.30 12.32 12.28 12.48 8,123,968 100,433,160 12.363 7.264 7.252 7.264 7.241 7.358 13,778,320 7.2892 -0.48%
2019-10-11 0 12.38 12.36 12.38 12.36 12.54 5,605,160 69,633,547 12.423 7.299 7.288 7.299 7.288 7.394 9,506,400 7.3249 -0.16%
2019-10-10 0 12.40 12.38 12.40 12.34 12.50 5,550,825 68,917,824 12.416 7.311 7.299 7.311 7.276 7.370 9,414,247 7.3206 -0.32%
2019-10-09 0 12.44 12.44 12.46 12.32 12.60 8,745,176 108,877,495 12.450 7.335 7.335 7.347 7.264 7.429 14,831,894 7.3408 -1.27%
2019-10-08 0 12.60 12.54 12.60 12.38 12.60 6,300,412 79,055,533 12.548 7.429 7.394 7.429 7.299 7.429 10,685,553 7.3984 1.12%
2019-10-04 0 12.46 12.46 12.50 12.44 12.70 7,189,458 90,076,770 12.529 7.347 7.347 7.370 7.335 7.488 12,193,383 7.3873 -1.74%
2019-10-03 0 12.68 12.66 12.68 12.54 12.70 2,501,014 31,623,941 12.644 7.476 7.465 7.476 7.394 7.488 4,241,741 7.4554 -0.31%
2019-10-02 0 12.72 12.70 12.72 12.48 12.74 9,691,451 122,762,653 12.667 7.500 7.488 7.500 7.358 7.512 16,436,785 7.4688 2.25%
2019-09-30 0 12.44 12.44 12.46 12.34 12.60 9,018,434 112,307,469 12.453 7.335 7.335 7.347 7.276 7.429 15,295,342 7.3426 0.32%
2019-09-27 0 12.40 12.38 12.40 12.22 12.40 6,345,489 78,269,520 12.335 7.311 7.299 7.311 7.205 7.311 10,762,004 7.2728 1.31%
2019-09-26 0 12.24 12.24 12.26 12.24 12.46 7,576,753 93,491,926 12.339 7.217 7.217 7.229 7.217 7.347 12,850,239 7.2755 -1.13%
2019-09-25 0 12.38 12.36 12.38 12.22 12.40 3,306,807 40,884,753 12.364 7.299 7.288 7.299 7.205 7.311 5,608,373 7.2899 0.98%
2019-09-24 0 12.26 12.26 12.28 12.24 12.54 12,679,878 156,483,533 12.341 7.229 7.229 7.241 7.217 7.394 21,505,183 7.2765 -2.54%
2019-09-23 0 12.58 12.58 12.60 12.56 12.66 3,756,087 47,307,232 12.595 7.417 7.417 7.429 7.406 7.465 6,370,356 7.4262 -0.79%
2019-09-20 0 12.68 12.66 12.68 12.44 12.72 5,899,765 74,612,766 12.647 7.476 7.465 7.476 7.335 7.500 10,006,052 7.4568 0.32%
2019-09-19 0 12.64 12.64 12.66 12.54 12.78 3,576,427 45,312,700 12.670 7.453 7.453 7.465 7.394 7.535 6,065,651 7.4704 -0.32%
2019-09-18 0 12.68 12.68 12.70 12.62 12.76 3,762,918 47,758,513 12.692 7.476 7.476 7.488 7.441 7.524 6,381,941 7.4834 -0.63%
2019-09-17 0 12.76 12.74 12.76 12.72 12.88 6,562,946 83,994,405 12.798 7.524 7.512 7.524 7.500 7.594 11,130,813 7.5461 -1.24%
2019-09-16 0 12.92 12.90 12.92 12.82 12.96 4,484,996 57,737,442 12.873 7.618 7.606 7.618 7.559 7.641 7,606,592 7.5904 0.62%
2019-09-13 0 12.84 12.78 12.84 12.72 12.84 5,989,514 76,593,393 12.788 7.571 7.535 7.571 7.500 7.571 10,158,268 7.5400 0.63%
2019-09-12 0 12.76 12.76 12.78 12.72 12.82 9,986,594 127,428,529 12.760 7.524 7.524 7.535 7.500 7.559 16,937,350 7.5235 -0.31%
2019-09-11 0 12.80 12.78 12.80 12.70 12.82 19,602,373 250,758,914 12.792 7.547 7.535 7.547 7.488 7.559 33,245,794 7.5426 0.00%
2019-09-10 0 12.80 12.78 12.80 12.70 12.82 6,616,869 84,619,058 12.788 7.547 7.535 7.547 7.488 7.559 11,222,267 7.5403 0.16%
2019-09-09 0 12.78 12.76 12.78 12.66 12.78 5,999,891 76,463,365 12.744 7.535 7.524 7.535 7.465 7.535 10,175,867 7.5142 -0.16%
2019-09-06 0 12.80 12.76 12.80 12.60 12.80 4,204,225 53,587,563 12.746 7.547 7.524 7.547 7.429 7.547 7,130,402 7.5154 0.95%
2019-09-05 0 12.68 12.66 12.68 12.56 12.70 6,241,630 78,990,721 12.655 7.476 7.465 7.476 7.406 7.488 10,585,858 7.4619 -0.16%
2019-09-04 0 12.70 12.68 12.70 12.44 12.78 9,224,221 116,725,856 12.654 7.488 7.476 7.488 7.335 7.535 15,644,359 7.4612 1.28%
2019-09-03 0 12.54 12.46 12.54 12.28 12.54 6,786,987 84,636,065 12.470 7.394 7.347 7.394 7.241 7.394 11,510,789 7.3528 1.29%
2019-09-02 0 12.38 12.34 12.38 12.14 12.38 5,032,442 61,754,200 12.271 7.299 7.276 7.299 7.158 7.299 8,535,065 7.2354 0.98%
2019-08-30 0 12.26 12.24 12.26 12.18 12.30 5,301,196 64,926,857 12.248 7.229 7.217 7.229 7.182 7.252 8,990,874 7.2214 0.66%
2019-08-29 0 12.18 12.18 12.20 12.18 12.36 6,355,938 77,811,674 12.242 7.182 7.182 7.193 7.182 7.288 10,779,726 7.2183 -0.98%
2019-08-28 0 12.30 12.30 12.34 12.10 12.54 7,742,346 95,764,499 12.369 7.252 7.252 7.276 7.134 7.394 13,131,086 7.2930 -1.60%
2019-08-27 0 12.50 12.46 12.50 12.38 12.54 6,503,164 81,141,156 12.477 7.370 7.347 7.370 7.299 7.394 11,029,422 7.3568 1.13%
2019-08-26 0 12.66 12.64 12.66 12.50 12.88 6,786,551 85,828,984 12.647 7.288 7.276 7.288 7.196 7.414 11,789,515 7.2801 -0.78%
2019-08-23 0 12.76 12.76 12.78 12.62 12.78 4,721,164 59,990,600 12.707 7.345 7.345 7.357 7.265 7.357 8,201,549 7.3145 0.31%
2019-08-22 0 12.72 12.72 12.74 12.68 12.96 5,621,896 71,778,326 12.768 7.322 7.322 7.334 7.299 7.460 9,766,290 7.3496 -2.00%
2019-08-21 0 12.98 12.96 12.98 12.80 12.98 5,451,786 70,485,790 12.929 7.472 7.460 7.472 7.368 7.472 9,470,777 7.4425 1.25%
2019-08-20 0 12.82 12.82 12.84 12.60 12.96 6,160,041 79,069,008 12.836 7.380 7.380 7.391 7.253 7.460 10,701,149 7.3888 0.63%
2019-08-19 0 12.74 12.72 12.74 12.46 12.84 7,657,262 97,326,650 12.710 7.334 7.322 7.334 7.173 7.391 13,302,103 7.3166 2.25%
2019-08-16 0 12.46 12.46 12.48 12.32 12.52 5,363,673 66,775,411 12.450 7.173 7.173 7.184 7.092 7.207 9,317,708 7.1665 -1.11%
2019-08-15 0 12.60 12.56 12.60 12.20 12.60 7,099,067 88,486,692 12.465 7.253 7.230 7.253 7.023 7.253 12,332,414 7.1751 1.12%
2019-08-14 0 12.46 12.46 12.48 12.44 12.68 5,757,224 72,028,984 12.511 7.173 7.173 7.184 7.161 7.299 10,001,380 7.2019 -0.95%
2019-08-13 0 12.58 12.56 12.58 12.50 12.88 7,710,926 97,348,198 12.625 7.242 7.230 7.242 7.196 7.414 13,395,328 7.2673 -2.63%
2019-08-12 0 12.92 12.86 12.92 12.82 12.98 3,590,702 46,265,443 12.885 7.437 7.403 7.437 7.380 7.472 6,237,724 7.4170 -0.31%
2019-08-09 0 12.96 12.94 12.96 12.82 13.00 6,934,707 89,736,674 12.940 7.460 7.449 7.460 7.380 7.483 12,046,890 7.4489 0.47%
2019-08-08 0 12.90 12.86 12.90 12.44 12.94 13,408,053 171,624,729 12.800 7.426 7.403 7.426 7.161 7.449 23,292,308 7.3683 4.20%
2019-08-07 0 12.38 12.38 12.40 12.20 12.42 7,377,849 90,798,289 12.307 7.126 7.126 7.138 7.023 7.149 12,816,710 7.0844 0.49%
2019-08-06 0 12.32 12.32 12.34 12.24 12.44 7,946,698 97,986,694 12.330 7.092 7.092 7.103 7.046 7.161 13,804,908 7.0980 -1.12%
2019-08-05 0 12.46 12.42 12.46 12.34 12.50 6,778,282 84,186,827 12.420 7.173 7.149 7.173 7.103 7.196 11,775,150 7.1495 -0.32%
2019-08-02 0 12.50 12.48 12.50 12.34 12.60 9,251,643 115,384,920 12.472 7.196 7.184 7.196 7.103 7.253 16,071,843 7.1793 -0.79%
2019-08-01 0 12.60 12.60 12.62 12.44 12.62 5,481,182 68,830,122 12.558 7.253 7.253 7.265 7.161 7.265 9,521,843 7.2287 0.64%
2019-07-31 0 12.52 12.50 12.58 12.48 12.58 3,616,235 45,314,548 12.531 7.207 7.196 7.242 7.184 7.242 6,282,080 7.2133 0.00%
2019-07-30 0 12.52 12.52 12.54 12.46 12.58 3,142,852 39,314,108 12.509 7.207 7.207 7.219 7.173 7.242 5,459,725 7.2007 -0.16%
2019-07-29 0 12.54 12.54 12.56 12.28 12.60 6,066,199 75,536,202 12.452 7.219 7.219 7.230 7.069 7.253 10,538,128 7.1679 1.62%
2019-07-26 0 12.34 12.32 12.34 12.30 12.44 5,755,018 71,054,255 12.346 7.103 7.092 7.103 7.080 7.161 9,997,548 7.1072 -0.32%
2019-07-25 0 12.38 12.38 12.40 12.38 12.48 5,964,511 73,945,750 12.398 7.126 7.126 7.138 7.126 7.184 10,361,477 7.1366 -0.64%
2019-07-24 0 12.46 12.44 12.46 12.40 12.54 4,371,301 54,492,825 12.466 7.173 7.161 7.173 7.138 7.219 7,593,771 7.1760 -0.64%
2019-07-23 0 12.54 12.52 12.54 12.50 12.68 2,903,823 36,549,923 12.587 7.219 7.207 7.219 7.196 7.299 5,044,486 7.2455 -0.32%
2019-07-22 0 12.58 12.56 12.58 12.52 12.70 4,153,949 52,345,076 12.601 7.242 7.230 7.242 7.207 7.311 7,216,190 7.2538 -0.79%
2019-07-19 0 12.68 12.66 12.68 12.46 12.68 6,048,632 76,295,287 12.614 7.299 7.288 7.299 7.173 7.299 10,507,611 7.2610 2.26%
2019-07-18 0 12.40 12.38 12.40 12.36 12.40 3,746,768 46,423,503 12.390 7.138 7.126 7.138 7.115 7.138 6,508,840 7.1324 0.32%
2019-07-17 0 12.36 12.36 12.40 12.36 12.46 5,955,320 73,794,596 12.391 7.115 7.115 7.138 7.115 7.173 10,345,510 7.1330 -1.12%
2019-07-16 0 12.50 12.48 12.50 12.42 12.52 5,985,966 74,705,952 12.480 7.196 7.184 7.196 7.149 7.207 10,398,748 7.1841 0.00%
2019-07-15 0 12.50 12.48 12.50 12.46 12.56 5,530,033 69,130,213 12.501 7.196 7.184 7.196 7.173 7.230 9,606,707 7.1960 0.00%
2019-07-12 0 12.50 12.50 12.52 12.48 12.60 6,281,745 78,700,911 12.529 7.196 7.196 7.207 7.184 7.253 10,912,572 7.2119 -0.32%
2019-07-11 0 12.54 12.54 12.60 12.54 12.68 8,301,382 104,517,847 12.590 7.219 7.219 7.253 7.219 7.299 14,421,061 7.2476 -0.95%
2019-07-10 0 12.66 12.64 12.66 12.56 12.68 6,159,661 77,761,127 12.624 7.288 7.276 7.288 7.230 7.299 10,700,489 7.2671 0.32%
2019-07-09 0 12.62 12.62 12.64 12.56 12.68 5,038,720 63,537,401 12.610 7.265 7.265 7.276 7.230 7.299 8,753,204 7.2588 -0.32%
2019-07-08 0 12.66 12.62 12.66 12.56 12.70 4,330,060 54,770,616 12.649 7.288 7.265 7.288 7.230 7.311 7,522,128 7.2813 1.12%
2019-07-05 0 12.52 12.52 12.56 12.52 12.70 4,332,376 54,501,031 12.580 7.207 7.207 7.230 7.207 7.311 7,526,151 7.2416 -0.32%
2019-07-04 0 12.56 12.56 12.58 12.48 12.68 8,235,222 103,484,720 12.566 7.230 7.230 7.242 7.184 7.299 14,306,129 7.2336 0.32%
2019-07-03 0 12.52 12.52 12.54 12.46 12.60 12,732,855 159,296,742 12.511 7.207 7.207 7.219 7.173 7.253 22,119,362 7.2017 0.16%
2019-07-02 0 12.50 12.48 12.50 12.40 12.52 9,587,221 119,507,242 12.465 7.196 7.184 7.196 7.138 7.207 16,654,805 7.1755 0.81%
2019-06-28 0 12.40 12.40 12.42 12.40 12.58 8,570,487 106,729,069 12.453 7.138 7.138 7.149 7.138 7.242 14,888,547 7.1685 -0.96%
2019-06-27 0 12.52 12.52 12.56 12.52 12.64 5,094,912 63,961,310 12.554 7.207 7.207 7.230 7.207 7.276 8,850,820 7.2266 -1.11%
2019-06-26 0 12.66 12.60 12.66 12.46 12.66 5,629,581 70,968,877 12.606 7.288 7.253 7.288 7.173 7.288 9,779,640 7.2568 1.28%
2019-06-25 0 12.50 12.50 12.52 12.50 12.70 10,529,690 132,629,898 12.596 7.196 7.196 7.207 7.196 7.311 18,292,051 7.2507 -1.57%
2019-06-24 0 12.70 12.70 12.72 12.66 12.88 5,507,563 69,967,058 12.704 7.311 7.311 7.322 7.288 7.414 9,567,672 7.3129 -1.09%
2019-06-21 0 12.84 12.80 12.84 12.50 12.84 15,454,055 197,031,233 12.749 7.391 7.368 7.391 7.196 7.391 26,846,598 7.3392 1.42%
2019-06-20 0 12.66 12.60 12.66 12.50 12.68 4,888,187 61,655,302 12.613 7.288 7.253 7.288 7.196 7.299 8,491,700 7.2607 0.80%
2019-06-19 0 12.56 12.52 12.56 12.42 12.60 6,995,207 87,612,726 12.525 7.230 7.207 7.230 7.149 7.253 12,151,989 7.2097 0.64%
2019-06-18 0 12.48 12.46 12.48 12.30 12.50 4,642,569 57,687,244 12.426 7.184 7.173 7.184 7.080 7.196 8,065,015 7.1528 0.16%
2019-06-17 0 12.46 12.46 12.48 12.44 12.54 7,457,191 93,158,256 12.492 7.173 7.173 7.184 7.161 7.219 12,954,542 7.1912 -0.64%
2019-06-14 0 12.54 12.48 12.54 12.48 12.56 6,692,964 83,873,849 12.532 7.219 7.184 7.219 7.184 7.230 11,626,936 7.2138 -0.63%
2019-06-13 0 12.62 12.56 12.62 12.44 12.62 8,528,729 107,086,728 12.556 7.265 7.230 7.265 7.161 7.265 14,816,005 7.2278 0.48%
2019-06-12 0 12.56 12.52 12.56 12.40 12.60 6,565,598 82,232,592 12.525 7.230 7.207 7.230 7.138 7.253 11,405,678 7.2098 0.32%
2019-06-11 0 12.52 12.50 12.52 12.42 12.58 7,605,914 95,028,053 12.494 7.207 7.196 7.207 7.149 7.242 13,212,902 7.1921 -0.63%
2019-06-10 0 12.60 12.58 12.60 12.48 12.68 5,035,353 63,408,215 12.593 7.253 7.242 7.253 7.184 7.299 8,747,355 7.2488 -0.47%
2019-06-06 0 12.66 12.64 12.66 12.60 12.74 6,704,582 84,998,353 12.678 7.288 7.276 7.288 7.253 7.334 11,647,119 7.2978 0.00%
2019-06-05 0 12.66 12.66 12.68 12.52 12.66 5,959,371 75,172,231 12.614 7.288 7.288 7.299 7.207 7.288 10,352,548 7.2612 0.80%
2019-06-04 0 12.56 12.56 12.58 12.36 12.62 7,494,748 93,856,204 12.523 7.230 7.230 7.242 7.115 7.265 13,019,786 7.2087 0.48%
2019-06-03 0 12.50 12.48 12.50 12.30 12.50 8,965,584 111,239,364 12.407 7.196 7.184 7.196 7.080 7.196 15,574,905 7.1422 1.13%
2019-05-31 0 12.36 12.24 12.36 12.10 12.36 10,315,893 126,730,820 12.285 7.115 7.046 7.115 6.965 7.115 17,920,645 7.0718 1.81%
2019-05-30 0 12.14 12.10 12.14 11.92 12.16 6,582,308 79,294,277 12.047 6.988 6.965 6.988 6.862 7.000 11,434,706 6.9345 -0.33%
2019-05-29 0 12.18 12.16 12.18 12.14 12.24 5,181,412 63,178,424 12.193 7.011 7.000 7.011 6.988 7.046 9,001,087 7.0190 -0.49%
2019-05-28 0 12.24 12.20 12.24 12.14 12.38 23,183,057 283,837,299 12.243 7.046 7.023 7.046 6.988 7.126 40,273,328 7.0478 -1.29%
2019-05-27 0 12.40 12.34 12.40 12.24 12.52 10,410,486 128,715,456 12.364 7.138 7.103 7.138 7.046 7.207 18,084,971 7.1173 1.14%
2019-05-24 0 12.26 12.22 12.26 12.04 12.26 12,288,147 149,633,725 12.177 7.057 7.034 7.057 6.931 7.057 21,346,821 7.0096 1.16%
2019-05-23 0 12.12 12.08 12.12 11.90 12.12 17,692,034 213,233,815 12.053 6.977 6.954 6.977 6.850 6.977 30,734,388 6.9380 1.17%
2019-05-22 0 11.98 11.92 11.98 11.88 12.02 11,575,813 138,203,271 11.939 6.896 6.862 6.896 6.839 6.919 20,109,363 6.8726 0.17%
2019-05-21 0 11.96 11.94 11.96 11.92 12.06 8,185,228 98,084,135 11.983 6.885 6.873 6.885 6.862 6.942 14,219,280 6.8980 -0.17%
2019-05-20 0 11.98 11.96 11.98 11.92 12.04 7,398,315 88,485,318 11.960 6.896 6.885 6.896 6.862 6.931 12,852,264 6.8848 0.50%
2019-05-17 0 11.92 11.92 11.94 11.92 12.02 6,334,739 75,683,375 11.947 6.862 6.862 6.873 6.862 6.919 11,004,632 6.8774 -0.67%
2019-05-16 0 12.00 12.00 12.02 11.90 12.02 7,676,491 92,014,326 11.987 6.908 6.908 6.919 6.850 6.919 13,335,508 6.8999 0.17%
2019-05-15 0 11.98 11.96 11.98 11.90 12.00 6,966,867 83,212,418 11.944 6.896 6.885 6.896 6.850 6.908 12,102,757 6.8755 -0.17%
2019-05-14 0 12.00 12.00 12.04 11.74 12.04 12,912,254 154,611,326 11.974 6.908 6.908 6.931 6.758 6.931 22,431,012 6.8927 0.10%
2019-05-10 0 12.38 12.32 12.38 12.20 12.40 10,235,328 126,112,133 12.321 6.901 6.868 6.901 6.801 6.912 18,361,646 6.8682 1.31%
2019-05-09 0 12.22 12.20 12.22 12.02 12.22 15,435,234 187,615,005 12.155 6.812 6.801 6.812 6.700 6.812 27,690,007 6.7755 1.66%
2019-05-08 0 12.02 12.02 12.04 12.00 12.12 10,886,793 131,204,399 12.052 6.700 6.700 6.711 6.689 6.756 19,530,341 6.7180 -0.50%
2019-05-07 0 12.08 12.08 12.10 12.06 12.16 11,233,674 136,002,290 12.107 6.734 6.734 6.745 6.723 6.778 20,152,627 6.7486 0.17%
2019-05-06 0 12.06 12.04 12.06 11.90 12.14 13,004,092 156,559,791 12.039 6.723 6.711 6.723 6.633 6.767 23,328,665 6.7110 -1.31%
2019-05-03 0 12.22 12.22 12.24 12.12 12.26 5,689,868 69,448,435 12.206 6.812 6.812 6.823 6.756 6.834 10,207,327 6.8038 0.66%
2019-05-02 0 12.14 12.12 12.14 12.08 12.28 9,660,722 117,190,445 12.131 6.767 6.756 6.767 6.734 6.845 17,330,833 6.7620 -0.16%
2019-04-30 0 12.16 12.16 12.20 12.14 12.22 7,891,979 96,069,770 12.173 6.778 6.778 6.801 6.767 6.812 14,157,800 6.7856 -0.33%
2019-04-29 0 12.20 12.20 12.22 12.16 12.32 9,147,584 111,593,092 12.199 6.801 6.801 6.812 6.778 6.868 16,410,290 6.8002 -0.33%
2019-04-26 0 12.24 12.24 12.26 12.22 12.38 11,045,591 135,327,642 12.252 6.823 6.823 6.834 6.812 6.901 19,815,216 6.8295 -0.33%
2019-04-25 0 12.28 12.28 12.30 12.20 12.40 7,184,658 88,289,127 12.289 6.845 6.845 6.856 6.801 6.912 12,888,903 6.8500 0.33%
2019-04-24 0 12.24 12.24 12.28 12.24 12.40 10,091,542 123,868,995 12.275 6.823 6.823 6.845 6.823 6.912 18,103,702 6.8422 -0.81%
2019-04-23 0 12.34 12.34 12.36 12.32 12.58 6,559,216 81,471,292 12.421 6.879 6.879 6.890 6.868 7.012 11,766,893 6.9238 -0.96%
2019-04-18 0 12.46 12.44 12.46 12.42 12.50 2,496,245 31,084,764 12.453 6.946 6.934 6.946 6.923 6.968 4,478,134 6.9415 0.65%
2019-04-17 0 12.38 12.38 12.40 12.36 12.52 5,144,772 63,793,774 12.400 6.901 6.901 6.912 6.890 6.979 9,229,454 6.9120 -0.96%
2019-04-16 0 12.50 12.48 12.50 12.44 12.58 4,216,487 52,660,788 12.489 6.968 6.957 6.968 6.934 7.012 7,564,158 6.9619 0.32%
2019-04-15 0 12.46 12.46 12.48 12.44 12.60 4,120,734 51,442,759 12.484 6.946 6.946 6.957 6.934 7.024 7,392,383 6.9589 -1.11%
2019-04-12 0 12.60 12.56 12.60 12.46 12.66 7,821,325 98,301,735 12.568 7.024 7.001 7.024 6.946 7.057 14,031,050 7.0060 0.64%
2019-04-11 0 12.52 12.48 12.52 12.26 12.52 10,356,270 129,112,436 12.467 6.979 6.957 6.979 6.834 6.979 18,578,610 6.9495 1.62%
2019-04-10 0 12.32 12.30 12.32 12.26 12.38 5,549,859 68,386,277 12.322 6.868 6.856 6.868 6.834 6.901 9,956,159 6.8687 0.16%
2019-04-09 0 12.30 12.28 12.30 12.22 12.34 8,047,843 98,741,323 12.269 6.856 6.845 6.856 6.812 6.879 14,437,412 6.8393 0.33%
2019-04-08 0 12.26 12.22 12.26 12.18 12.38 15,191,345 185,658,283 12.221 6.834 6.812 6.834 6.789 6.901 27,252,483 6.8125 -0.49%
2019-04-04 0 12.32 12.32 12.34 12.28 12.50 7,196,547 88,756,779 12.333 6.868 6.868 6.879 6.845 6.968 12,910,231 6.8749 0.16%
2019-04-03 0 12.30 12.30 12.32 12.28 12.40 14,283,901 175,743,577 12.304 6.856 6.856 6.868 6.845 6.912 25,624,576 6.8584 -0.97%
2019-04-02 0 12.42 12.42 12.44 12.40 12.58 15,706,113 195,730,542 12.462 6.923 6.923 6.934 6.912 7.012 28,175,950 6.9467 -0.80%
2019-04-01 0 12.52 12.50 12.52 12.50 12.78 12,998,797 163,158,771 12.552 6.979 6.968 6.979 6.968 7.124 23,319,166 6.9968 -0.79%
2019-03-29 0 12.62 12.56 12.62 12.50 12.62 9,515,923 119,766,392 12.586 7.035 7.001 7.035 6.968 7.035 17,071,071 7.0158 0.32%
2019-03-28 0 12.58 12.52 12.58 12.46 12.58 6,848,235 85,904,314 12.544 7.012 6.979 7.012 6.946 7.012 12,285,378 6.9924 0.64%
2019-03-27 0 12.50 12.50 12.52 12.48 12.60 6,183,582 77,461,648 12.527 6.968 6.968 6.979 6.957 7.024 11,093,025 6.9829 0.00%
2019-03-26 0 12.50 12.48 12.50 12.46 12.64 5,174,017 64,895,927 12.543 6.968 6.957 6.968 6.946 7.046 9,281,918 6.9917 0.00%
2019-03-25 0 12.50 12.46 12.50 12.42 12.68 7,043,394 88,250,506 12.530 6.968 6.946 6.968 6.923 7.068 12,635,483 6.9843 0.16%
2019-03-22 0 12.48 12.48 12.52 12.32 12.60 9,311,461 116,476,974 12.509 6.957 6.957 6.979 6.868 7.024 16,704,277 6.9729 1.46%
2019-03-21 0 12.30 12.30 12.32 12.18 12.36 7,072,606 86,820,394 12.276 6.856 6.856 6.868 6.789 6.890 12,687,887 6.8428 0.49%
2019-03-20 0 12.24 12.22 12.24 12.14 12.30 8,584,359 105,032,068 12.235 6.823 6.812 6.823 6.767 6.856 15,399,894 6.8203 0.00%
2019-03-19 0 12.24 12.22 12.24 12.16 12.30 7,776,685 95,008,141 12.217 6.823 6.812 6.823 6.778 6.856 13,950,969 6.8101 0.16%
2019-03-18 0 12.22 12.22 12.24 12.10 12.28 6,715,876 82,011,127 12.212 6.812 6.812 6.823 6.745 6.845 12,047,932 6.8071 0.83%
2019-03-15 0 12.12 12.12 12.14 12.08 12.20 7,302,363 88,647,326 12.140 6.756 6.756 6.767 6.734 6.801 13,100,060 6.7669 0.50%
2019-03-14 0 12.06 12.04 12.06 12.00 12.20 10,899,108 131,627,540 12.077 6.723 6.711 6.723 6.689 6.801 19,552,433 6.7320 -0.66%
2019-03-13 0 12.14 12.12 12.14 12.10 12.18 4,137,850 50,220,839 12.137 6.767 6.756 6.767 6.745 6.789 7,423,088 6.7655 0.00%
2019-03-12 0 12.14 12.14 12.18 12.10 12.22 13,117,945 159,350,990 12.148 6.767 6.767 6.789 6.745 6.812 23,532,911 6.7714 0.00%
2019-03-11 0 12.14 12.12 12.14 12.04 12.20 9,786,594 118,684,312 12.127 6.767 6.756 6.767 6.711 6.801 17,556,641 6.7601 1.00%
2019-03-08 0 12.02 12.02 12.06 12.02 12.16 9,214,852 111,168,357 12.064 6.700 6.700 6.723 6.700 6.778 16,530,965 6.7249 -0.50%
2019-03-07 0 12.08 12.08 12.12 12.06 12.20 3,896,203 47,215,522 12.118 6.734 6.734 6.756 6.723 6.801 6,989,586 6.7551 0.17%
2019-03-06 0 12.06 12.06 12.08 12.06 12.24 7,573,528 91,796,480 12.121 6.723 6.723 6.734 6.723 6.823 13,586,516 6.7564 -0.50%
2019-03-05 0 12.12 12.12 12.16 12.12 12.30 6,776,755 82,633,142 12.194 6.756 6.756 6.778 6.756 6.856 12,157,146 6.7971 -0.66%
2019-03-04 0 12.20 12.18 12.20 12.20 12.42 6,413,538 78,911,796 12.304 6.801 6.789 6.801 6.801 6.923 11,505,554 6.8586 0.33%
2019-03-01 0 12.16 12.16 12.18 12.16 12.36 6,461,681 79,014,001 12.228 6.778 6.778 6.789 6.778 6.890 11,591,920 6.8163 -0.82%
2019-02-28 0 12.26 12.24 12.26 12.06 12.28 11,722,931 143,262,115 12.221 6.834 6.823 6.834 6.723 6.845 21,030,329 6.8122 0.82%
2019-02-27 0 12.16 12.14 12.16 11.94 12.26 9,654,197 117,310,972 12.151 6.778 6.767 6.778 6.656 6.834 17,319,128 6.7735 1.67%
2019-02-26 0 11.96 11.96 11.98 11.92 12.04 10,089,417 120,890,807 11.982 6.667 6.667 6.678 6.645 6.711 18,099,890 6.6791 -0.50%
2019-02-25 0 12.02 12.02 12.04 11.94 12.18 19,744,929 237,263,167 12.016 6.700 6.700 6.711 6.656 6.789 35,421,376 6.6983 0.84%
2019-02-22 0 11.92 11.92 11.96 11.80 12.00 5,996,773 71,500,737 11.923 6.645 6.645 6.667 6.578 6.689 10,757,899 6.6463 0.51%
2019-02-21 0 11.86 11.86 11.88 11.86 12.06 7,056,458 84,201,555 11.933 6.611 6.611 6.622 6.611 6.723 12,658,919 6.6516 -0.50%
2019-02-20 0 11.92 11.92 11.94 11.86 12.00 5,717,807 68,257,889 11.938 6.645 6.645 6.656 6.611 6.689 10,257,449 6.6545 0.00%
2019-02-19 0 11.92 11.92 11.96 11.92 12.08 6,750,978 80,817,824 11.971 6.645 6.645 6.667 6.645 6.734 12,110,904 6.6731 -1.16%
2019-02-18 0 12.06 12.04 12.06 11.94 12.06 6,710,138 80,664,809 12.021 6.723 6.711 6.723 6.656 6.723 12,037,639 6.7010 1.17%
2019-02-15 0 11.92 11.90 11.92 11.76 11.94 13,337,327 158,137,456 11.857 6.645 6.633 6.645 6.555 6.656 23,926,471 6.6093 1.71%
2019-02-14 0 11.72 11.70 11.72 11.64 11.84 14,480,108 170,330,308 11.763 6.533 6.522 6.533 6.488 6.600 25,976,561 6.5571 -0.51%
2019-02-13 0 11.78 11.78 11.80 11.74 11.86 17,286,604 204,128,762 11.808 6.567 6.567 6.578 6.544 6.611 31,011,269 6.5824 -0.17%
2019-02-12 0 11.80 11.78 11.80 11.76 11.90 15,066,950 178,198,920 11.827 6.578 6.567 6.578 6.555 6.633 27,029,325 6.5928 -0.67%
2019-02-11 0 11.88 11.88 11.90 11.82 11.90 5,651,981 67,032,811 11.860 6.622 6.622 6.633 6.589 6.633 10,139,360 6.6111 0.17%
2019-02-08 0 11.86 11.82 11.86 11.68 11.88 12,594,559 148,954,137 11.827 6.611 6.589 6.611 6.511 6.622 22,593,984 6.5926 2.77%
2019-02-04 0 11.54 11.54 11.58 11.54 11.78 3,412,688 39,545,237 11.588 6.433 6.433 6.455 6.433 6.567 6,122,185 6.4593 -1.20%
2019-02-01 0 11.68 11.66 11.68 11.54 11.70 8,044,742 93,499,098 11.622 6.511 6.500 6.511 6.433 6.522 14,431,849 6.4787 1.04%
2019-01-31 0 11.56 11.56 11.58 11.54 11.92 13,460,687 157,204,962 11.679 6.444 6.444 6.455 6.433 6.645 24,147,773 6.5101 -2.03%
2019-01-30 0 11.80 11.78 11.80 11.70 11.80 8,502,619 100,005,482 11.762 6.578 6.567 6.578 6.522 6.578 15,253,256 6.5563 0.00%
2019-01-29 0 11.80 11.78 11.80 11.60 11.80 5,705,163 67,043,147 11.751 6.578 6.567 6.578 6.466 6.578 10,234,766 6.5505 1.20%
2019-01-28 0 11.66 11.64 11.66 11.56 11.70 5,944,716 69,093,766 11.623 6.500 6.488 6.500 6.444 6.522 10,664,511 6.4788 0.52%
2019-01-25 0 11.60 11.60 11.64 11.60 11.74 7,474,279 87,161,469 11.662 6.466 6.466 6.488 6.466 6.544 13,408,468 6.5005 -1.19%
2019-01-24 0 11.74 11.72 11.74 11.62 11.76 7,711,139 90,369,800 11.719 6.544 6.533 6.544 6.477 6.555 13,833,382 6.5327 0.51%
2019-01-23 0 11.68 11.64 11.68 11.58 11.80 10,225,032 119,329,873 11.670 6.511 6.488 6.511 6.455 6.578 18,343,176 6.5054 -0.85%
2019-01-22 0 11.78 11.72 11.78 11.62 11.78 7,963,300 93,258,740 11.711 6.567 6.533 6.567 6.477 6.567 14,285,746 6.5281 1.20%
2019-01-21 0 11.64 11.64 11.66 11.64 11.94 5,954,004 69,927,995 11.745 6.488 6.488 6.500 6.488 6.656 10,681,174 6.5468 -2.18%
2019-01-18 0 11.90 11.86 11.90 11.84 11.98 5,706,612 67,999,823 11.916 6.633 6.611 6.633 6.600 6.678 10,237,365 6.6423 -0.17%
2019-01-17 0 11.92 11.86 11.92 11.80 11.94 7,196,127 85,602,459 11.896 6.645 6.611 6.645 6.578 6.656 12,909,478 6.6310 0.17%
2019-01-16 0 11.90 11.86 11.90 11.72 11.90 5,566,650 66,045,938 11.865 6.633 6.611 6.633 6.533 6.633 9,986,281 6.6137 0.34%
2019-01-15 0 11.86 11.84 11.86 11.80 12.00 5,845,596 69,389,760 11.870 6.611 6.600 6.611 6.578 6.689 10,486,695 6.6169 -0.17%
2019-01-14 0 11.88 11.84 11.88 11.76 11.94 4,951,622 58,693,449 11.853 6.622 6.600 6.622 6.555 6.656 8,882,952 6.6074 -0.17%
2019-01-11 0 11.90 11.86 11.90 11.68 11.94 10,878,346 128,953,177 11.854 6.633 6.611 6.633 6.511 6.656 19,515,187 6.6078 2.23%
2019-01-10 0 11.64 11.60 11.64 11.52 11.74 8,197,383 95,251,727 11.620 6.488 6.466 6.488 6.422 6.544 14,705,679 6.4772 -0.85%
2019-01-09 0 11.74 11.70 11.74 11.58 11.74 8,387,843 98,018,292 11.686 6.544 6.522 6.544 6.455 6.544 15,047,354 6.5140 0.69%
2019-01-08 0 11.66 11.62 11.66 11.56 11.66 6,074,094 70,708,207 11.641 6.500 6.477 6.500 6.444 6.500 10,896,609 6.4890 0.34%
2019-01-07 0 11.62 11.62 11.64 11.44 11.66 6,687,162 77,457,087 11.583 6.477 6.477 6.488 6.377 6.500 11,996,421 6.4567 1.22%
2019-01-04 0 11.48 11.44 11.48 11.22 11.48 14,530,541 165,813,115 11.411 6.399 6.377 6.399 6.254 6.399 26,067,035 6.3610 1.41%
2019-01-03 0 11.32 11.32 11.34 11.22 11.36 4,775,698 53,962,053 11.299 6.310 6.310 6.321 6.254 6.332 8,567,354 6.2986 -0.53%
2019-01-02 0 11.38 11.34 11.38 11.20 11.42 6,247,507 70,787,290 11.330 6.344 6.321 6.344 6.243 6.366 11,207,703 6.3159 0.89%
2018-12-31 0 11.28 11.26 11.28 11.20 11.32 2,779,447 31,256,351 11.246 6.288 6.277 6.288 6.243 6.310 4,986,183 6.2686 0.18%
2018-12-28 0 11.26 11.24 11.28 11.20 11.34 4,058,680 45,707,232 11.262 6.277 6.266 6.288 6.243 6.321 7,281,061 6.2776 -0.35%
2018-12-27 0 11.30 11.28 11.30 11.28 11.60 6,196,509 70,474,158 11.373 6.299 6.288 6.299 6.288 6.466 11,116,215 6.3398 -2.25%
2018-12-24 0 11.56 11.56 11.58 11.20 11.64 6,351,046 73,238,116 11.532 6.444 6.444 6.455 6.243 6.488 11,393,446 6.4281 2.30%
2018-12-21 0 11.30 11.30 11.34 11.16 11.36 13,466,670 151,771,543 11.270 6.299 6.299 6.321 6.221 6.332 24,158,506 6.2823 -1.05%
2018-12-20 0 11.42 11.42 11.44 11.34 11.52 13,490,025 154,313,925 11.439 6.366 6.366 6.377 6.321 6.422 24,200,404 6.3765 0.71%
2018-12-19 0 11.34 11.30 11.34 11.20 11.78 26,602,872 303,107,612 11.394 6.321 6.299 6.321 6.243 6.567 47,724,169 6.3512 -4.22%
2018-12-18 0 11.84 11.82 11.84 11.82 11.98 10,260,434 121,977,143 11.888 6.600 6.589 6.600 6.589 6.678 18,406,685 6.6268 -1.17%
2018-12-17 0 11.98 11.96 11.98 11.84 12.00 10,484,872 125,517,644 11.971 6.678 6.667 6.678 6.600 6.689 18,809,315 6.6732 0.67%
2018-12-14 0 11.90 11.88 11.90 11.84 12.02 11,340,454 135,303,668 11.931 6.633 6.622 6.633 6.600 6.700 20,344,185 6.6507 -0.50%
2018-12-13 0 11.96 11.94 11.96 11.86 12.10 11,981,932 143,573,187 11.982 6.667 6.656 6.667 6.611 6.745 21,494,963 6.6794 0.50%
2018-12-12 0 11.90 11.88 11.90 11.80 12.08 10,413,604 124,466,948 11.952 6.633 6.622 6.633 6.578 6.734 18,681,464 6.6626 0.51%
2018-12-11 0 11.84 11.84 11.86 11.72 11.96 12,792,963 151,427,232 11.837 6.600 6.600 6.611 6.533 6.667 22,949,911 6.5982 0.00%
2018-12-10 0 11.84 11.84 11.86 11.54 11.84 14,463,462 169,219,097 11.700 6.600 6.600 6.611 6.433 6.600 25,946,699 6.5218 2.78%
2018-12-07 0 11.52 11.52 11.54 11.46 11.80 17,326,330 200,639,692 11.580 6.422 6.422 6.433 6.388 6.578 31,082,535 6.4551 1.05%
2018-12-06 0 11.40 11.38 11.40 11.24 11.44 14,389,909 163,139,919 11.337 6.355 6.344 6.355 6.266 6.377 25,814,749 6.3196 1.06%
2018-12-05 0 11.28 11.26 11.28 11.18 11.32 5,088,008 57,345,226 11.271 6.288 6.277 6.288 6.232 6.310 9,127,622 6.2826 0.00%
2018-12-04 0 11.28 11.28 11.30 11.12 11.34 17,837,708 200,977,336 11.267 6.288 6.288 6.299 6.199 6.321 31,999,921 6.2806 0.53%
2018-12-03 0 11.22 11.20 11.22 11.20 11.44 8,691,913 98,094,206 11.286 6.254 6.243 6.254 6.243 6.377 15,592,840 6.2910 -0.88%
2018-11-30 0 11.32 11.28 11.32 11.20 11.38 18,420,279 208,534,154 11.321 6.310 6.288 6.310 6.243 6.344 33,045,023 6.3106 0.89%
2018-11-29 0 11.22 11.22 11.24 11.16 11.40 11,365,345 127,694,867 11.235 6.254 6.254 6.266 6.221 6.355 20,388,838 6.2630 -0.18%
2018-11-28 0 11.24 11.24 11.26 11.22 11.46 10,311,478 116,831,902 11.330 6.266 6.266 6.277 6.254 6.388 18,498,255 6.3158 -1.58%
2018-11-27 0 11.42 11.40 11.42 11.36 11.44 7,366,951 84,061,689 11.411 6.366 6.355 6.366 6.332 6.377 13,215,927 6.3606 0.18%
2018-11-26 0 11.40 11.34 11.40 11.10 11.40 10,383,494 117,622,643 11.328 6.355 6.321 6.355 6.187 6.355 18,627,448 6.3145 1.97%
2018-11-23 0 11.18 11.14 11.18 10.82 11.18 6,176,011 68,373,553 11.071 6.232 6.210 6.232 6.031 6.232 11,079,443 6.1712 2.19%
2018-11-22 0 10.94 10.90 10.94 10.90 11.08 7,958,045 87,489,015 10.994 6.098 6.076 6.098 6.076 6.176 14,276,319 6.1283 -1.44%
2018-11-21 0 11.10 11.08 11.10 11.00 11.10 7,025,599 77,814,470 11.076 6.187 6.176 6.187 6.132 6.187 12,603,559 6.1740 0.18%
2018-11-20 0 11.08 11.08 11.10 11.08 11.20 5,368,069 59,776,465 11.136 6.176 6.176 6.187 6.176 6.243 9,630,037 6.2073 -0.36%
2018-11-19 0 11.12 11.10 11.12 10.90 11.14 8,457,183 93,691,460 11.078 6.199 6.187 6.199 6.076 6.210 15,171,747 6.1754 0.72%
2018-11-16 0 11.04 11.02 11.04 10.98 11.06 9,325,919 102,885,356 11.032 6.154 6.143 6.154 6.121 6.165 16,730,214 6.1497 0.00%
2018-11-15 0 11.04 11.02 11.04 10.96 11.06 17,518,784 192,989,300 11.016 6.154 6.143 6.154 6.109 6.165 31,427,788 6.1407 1.10%
2018-11-14 0 10.92 10.90 10.92 10.88 10.96 6,429,153 70,220,885 10.922 6.087 6.076 6.087 6.065 6.109 11,533,566 6.0884 0.18%
2018-11-13 0 10.90 10.86 10.90 10.80 10.90 4,687,527 50,913,782 10.862 6.076 6.054 6.076 6.020 6.076 8,409,180 6.0545 0.55%
2018-11-12 0 10.84 10.82 10.84 10.68 10.90 7,553,124 81,711,614 10.818 6.043 6.031 6.043 5.953 6.076 13,549,912 6.0304 0.74%
2018-11-09 0 10.76 10.74 10.76 10.66 10.88 5,741,406 61,611,004 10.731 5.998 5.987 5.998 5.942 6.065 10,299,784 5.9818 -1.10%
2018-11-08 0 10.88 10.84 10.88 10.76 10.90 11,758,035 127,314,770 10.828 6.065 6.043 6.065 5.998 6.076 21,093,304 6.0358 0.74%
2018-11-07 0 10.80 10.78 10.80 10.74 10.90 3,359,331 36,365,016 10.825 6.020 6.009 6.020 5.987 6.076 6,026,465 6.0342 -0.18%
2018-11-06 0 10.82 10.82 10.84 10.60 10.88 7,214,332 77,806,700 10.785 6.031 6.031 6.043 5.909 6.065 12,942,137 6.0119 1.50%
2018-11-05 0 10.66 10.66 10.68 10.62 10.84 4,955,641 53,048,258 10.705 5.942 5.942 5.953 5.920 6.043 8,890,162 5.9671 -0.56%
2018-11-02 0 10.72 10.72 10.76 10.68 10.88 14,279,641 153,425,536 10.744 5.976 5.976 5.998 5.953 6.065 25,616,934 5.9892 -0.56%
2018-11-01 0 10.78 10.78 10.80 10.66 10.80 5,419,379 58,364,580 10.770 6.009 6.009 6.020 5.942 6.020 9,722,084 6.0033 -0.19%
2018-10-31 0 10.80 10.76 10.80 10.56 10.80 12,987,929 139,273,496 10.723 6.020 5.998 6.020 5.886 6.020 23,299,669 5.9775 1.69%
2018-10-30 0 10.62 10.60 10.62 10.56 10.68 9,572,835 101,740,537 10.628 5.920 5.909 5.920 5.886 5.953 17,173,168 5.9244 -0.38%
2018-10-29 0 10.66 10.64 10.66 10.58 10.66 11,535,609 122,504,024 10.620 5.942 5.931 5.942 5.898 5.942 20,694,283 5.9197 0.19%
2018-10-26 0 10.64 10.60 10.64 10.54 10.68 10,460,979 110,916,141 10.603 5.931 5.909 5.931 5.875 5.953 18,766,452 5.9103 -0.56%
2018-10-25 0 10.70 10.68 10.70 10.52 10.70 20,014,041 212,526,167 10.619 5.964 5.953 5.964 5.864 5.964 35,904,149 5.9193 -0.74%
2018-10-24 0 10.78 10.78 10.80 10.72 10.82 8,903,574 95,947,284 10.776 6.009 6.009 6.020 5.976 6.031 15,972,549 6.0070 0.56%
2018-10-23 0 10.72 10.70 10.72 10.66 10.86 15,445,775 165,836,892 10.737 5.976 5.964 5.976 5.942 6.054 27,708,917 5.9850 -0.74%
2018-10-22 0 10.80 10.80 10.82 10.76 10.98 10,945,197 118,272,000 10.806 6.020 6.020 6.031 5.998 6.121 19,635,114 6.0235 -1.64%
2018-10-19 0 10.98 10.98 11.00 10.86 11.04 14,458,688 158,614,116 10.970 6.121 6.121 6.132 6.054 6.154 25,938,135 6.1151 0.92%
2018-10-18 0 10.88 10.88 10.92 10.80 10.96 12,668,364 138,077,073 10.899 6.065 6.065 6.087 6.020 6.109 22,726,386 6.0756 -0.91%
2018-10-16 0 10.98 10.92 10.98 10.82 10.98 7,281,895 79,641,872 10.937 6.121 6.087 6.121 6.031 6.121 13,063,341 6.0966 0.55%
2018-10-15 0 10.92 10.90 10.92 10.78 10.96 5,082,053 55,367,566 10.895 6.087 6.076 6.087 6.009 6.109 9,116,939 6.0730 -0.18%
2018-10-12 0 10.94 10.92 10.94 10.66 10.98 13,110,861 142,641,913 10.880 6.098 6.087 6.098 5.942 6.121 23,520,203 6.0647 -0.18%
2018-10-11 0 10.96 10.92 10.96 10.70 10.98 22,989,330 250,331,324 10.889 6.109 6.087 6.109 5.964 6.121 41,241,663 6.0699 -0.36%
2018-10-10 0 11.00 10.96 11.00 10.78 11.00 24,745,695 270,790,078 10.943 6.132 6.109 6.132 6.009 6.132 44,392,490 6.0999 2.04%
2018-10-09 0 10.78 10.78 10.80 10.52 10.80 19,827,194 213,094,125 10.748 6.009 6.009 6.020 5.864 6.020 35,568,955 5.9910 1.89%
2018-10-08 0 10.58 10.56 10.58 10.34 10.64 15,987,099 168,163,303 10.519 5.898 5.886 5.898 5.764 5.931 28,680,024 5.8634 2.32%
2018-10-05 0 10.34 10.34 10.36 10.22 10.46 13,530,350 140,053,118 10.351 5.764 5.764 5.775 5.697 5.831 24,272,745 5.7700 -1.34%
2018-10-04 0 10.48 10.48 10.50 10.48 10.70 5,561,122 58,670,639 10.550 5.842 5.842 5.853 5.842 5.964 9,976,364 5.8810 -2.24%
2018-10-03 0 10.72 10.68 10.72 10.56 10.72 3,960,657 42,252,864 10.668 5.976 5.953 5.976 5.886 5.976 7,105,213 5.9467 1.71%
2018-10-02 0 10.54 10.54 10.56 10.54 10.78 7,734,745 82,293,437 10.639 5.875 5.875 5.886 5.875 6.009 13,875,730 5.9307 -2.04%
2018-09-28 0 10.76 10.76 10.78 10.66 10.78 6,708,589 71,991,870 10.731 5.998 5.998 6.009 5.942 6.009 12,034,860 5.9819 0.00%
2018-09-27 0 10.76 10.74 10.76 10.60 10.76 6,828,789 73,110,580 10.706 5.998 5.987 5.998 5.909 5.998 12,250,492 5.9680 1.13%
2018-09-26 0 10.64 10.64 10.66 10.60 10.74 7,083,218 75,630,923 10.677 5.931 5.931 5.942 5.909 5.987 12,706,925 5.9519 0.38%
2018-09-24 0 10.60 10.60 10.62 10.50 10.66 7,242,966 76,635,000 10.581 5.909 5.909 5.920 5.853 5.942 12,993,504 5.8979 -0.56%
2018-09-21 0 10.66 10.64 10.66 10.58 10.80 12,592,090 133,873,084 10.632 5.942 5.931 5.942 5.898 6.020 22,589,555 5.9263 -1.11%
2018-09-20 0 10.78 10.76 10.78 10.74 10.90 15,546,704 167,808,675 10.794 6.009 5.998 6.009 5.987 6.076 27,889,979 6.0168 0.56%
2018-09-19 0 10.72 10.70 10.72 10.66 10.84 18,076,196 194,573,564 10.764 5.976 5.964 5.976 5.942 6.043 32,427,756 6.0002 0.00%
2018-09-18 0 10.72 10.70 10.72 10.36 10.74 21,894,541 231,167,535 10.558 5.976 5.964 5.976 5.775 5.987 39,277,668 5.8855 3.47%
2018-09-17 0 10.36 10.30 10.36 10.06 10.38 17,449,222 179,430,386 10.283 5.775 5.742 5.775 5.608 5.786 31,302,997 5.7321 3.19%
2018-09-14 0 10.04 10.02 10.04 9.950 10.06 6,882,774 69,022,298 10.028 5.597 5.585 5.597 5.546 5.608 12,347,339 5.5901 0.80%
2018-09-13 0 9.960 9.960 9.970 9.940 10.00 6,559,137 65,340,794 9.9618 5.552 5.552 5.558 5.541 5.574 11,766,751 5.5530 0.00%
2018-09-12 0 9.960 9.950 9.960 9.900 9.980 5,084,442 50,592,778 9.9505 5.552 5.546 5.552 5.519 5.563 9,121,225 5.5467 0.10%
2018-09-11 0 9.950 9.950 9.960 9.850 10.00 5,009,887 49,722,279 9.9248 5.546 5.546 5.552 5.491 5.574 8,987,477 5.5324 0.10%
2018-09-10 0 9.940 9.940 9.950 9.900 10.10 5,020,049 50,165,691 9.9931 5.541 5.541 5.546 5.519 5.630 9,005,707 5.5704 -0.20%
2018-09-07 0 9.960 9.930 9.970 9.900 10.06 6,503,130 64,679,142 9.9458 5.552 5.535 5.558 5.519 5.608 11,666,277 5.5441 -0.60%
2018-09-06 0 10.02 9.960 10.02 9.960 10.08 7,882,315 78,829,701 10.001 5.585 5.552 5.585 5.552 5.619 14,140,463 5.5748 -0.79%
2018-09-05 0 10.10 10.08 10.14 10.04 10.16 6,143,606 62,036,444 10.098 5.630 5.619 5.652 5.597 5.663 11,021,310 5.6288 -0.59%
2018-09-04 0 10.16 10.12 10.18 10.10 10.18 3,018,519 30,644,362 10.152 5.663 5.641 5.675 5.630 5.675 5,415,066 5.6591 0.20%
2018-09-03 0 10.14 10.12 10.18 10.08 10.20 4,271,768 43,322,544 10.142 5.652 5.641 5.675 5.619 5.686 7,663,330 5.6532 0.00%
2018-08-31 0 10.14 10.12 10.14 10.10 10.16 9,299,766 94,257,833 10.136 5.652 5.641 5.652 5.630 5.663 16,683,297 5.6498 -0.20%
2018-08-30 0 10.16 10.14 10.18 10.06 10.18 4,263,100 43,221,485 10.139 5.663 5.652 5.675 5.608 5.675 7,647,780 5.6515 0.00%
2018-08-29 0 10.16 10.14 10.16 9.960 10.18 4,234,129 42,805,166 10.110 5.663 5.652 5.663 5.552 5.675 7,595,807 5.6354 1.60%
2018-08-28 0 10.00 9.980 10.00 9.960 10.06 4,381,476 43,813,841 9.9998 5.574 5.563 5.574 5.552 5.608 7,860,140 5.5742 0.92%
2018-08-27 0 10.20 10.18 10.20 10.18 10.28 6,702,593 68,463,363 10.214 5.523 5.513 5.523 5.513 5.567 12,377,468 5.5313 0.20%
2018-08-24 0 10.18 10.16 10.20 10.14 10.30 10,813,159 110,204,962 10.192 5.513 5.502 5.523 5.491 5.578 19,968,321 5.5190 -1.17%
2018-08-23 0 10.30 10.26 10.32 10.20 10.36 7,726,698 79,398,176 10.276 5.578 5.556 5.588 5.523 5.610 14,268,651 5.5645 0.98%
2018-08-22 0 10.20 10.20 10.24 10.18 10.36 8,735,342 89,481,594 10.244 5.523 5.523 5.545 5.513 5.610 16,131,282 5.5471 -0.58%
2018-08-21 0 10.26 10.22 10.26 10.20 10.38 11,475,579 117,824,179 10.267 5.556 5.534 5.556 5.523 5.621 21,191,591 5.5599 -1.35%
2018-08-20 0 10.40 10.36 10.40 10.34 10.40 3,378,644 35,056,106 10.376 5.632 5.610 5.632 5.599 5.632 6,239,236 5.6187 0.39%
2018-08-17 0 10.36 10.34 10.36 10.28 10.40 5,032,221 52,015,504 10.336 5.610 5.599 5.610 5.567 5.632 9,292,844 5.5974 0.78%
2018-08-16 0 10.28 10.26 10.32 10.26 10.40 9,281,598 95,854,154 10.327 5.567 5.556 5.588 5.556 5.632 17,140,036 5.5924 -0.96%
2018-08-15 0 10.38 10.36 10.38 10.14 10.44 16,093,288 165,280,385 10.270 5.621 5.610 5.621 5.491 5.653 29,718,969 5.5614 1.17%
2018-08-14 0 10.26 10.24 10.26 10.12 10.30 8,894,201 91,182,845 10.252 5.556 5.545 5.556 5.480 5.578 16,424,642 5.5516 1.18%
2018-08-13 0 10.14 10.14 10.16 10.04 10.20 5,166,628 52,400,148 10.142 5.491 5.491 5.502 5.437 5.523 9,541,050 5.4921 0.00%
2018-08-10 0 10.14 10.10 10.16 10.08 10.18 9,624,406 97,408,550 10.121 5.491 5.469 5.502 5.458 5.513 17,773,088 5.4807 -0.20%
2018-08-09 0 10.16 10.16 10.18 10.14 10.26 4,711,666 47,906,124 10.168 5.502 5.502 5.513 5.491 5.556 8,700,886 5.5059 -0.59%
2018-08-08 0 10.22 10.20 10.22 10.18 10.30 12,122,391 123,710,208 10.205 5.534 5.523 5.534 5.513 5.578 22,386,039 5.5262 -1.54%
2018-08-07 0 10.38 10.34 10.36 10.10 10.40 18,985,836 194,340,805 10.236 5.621 5.599 5.610 5.469 5.632 35,060,547 5.5430 -0.38%
2018-08-06 0 10.42 10.38 10.42 10.30 10.44 3,497,652 36,377,016 10.400 5.643 5.621 5.643 5.578 5.653 6,459,004 5.6320 0.97%
2018-08-03 0 10.32 10.30 10.34 10.26 10.42 5,031,306 52,081,003 10.351 5.588 5.578 5.599 5.556 5.643 9,291,155 5.6054 0.19%
2018-08-02 0 10.30 10.30 10.34 10.28 10.36 5,091,660 52,497,038 10.310 5.578 5.578 5.599 5.567 5.610 9,402,609 5.5832 0.00%
2018-08-01 0 10.30 10.28 10.38 10.28 10.48 3,551,658 36,750,147 10.347 5.578 5.567 5.621 5.567 5.675 6,558,735 5.6032 -1.72%
2018-07-31 0 10.48 10.42 10.50 10.32 10.50 5,964,806 62,221,210 10.431 5.675 5.643 5.686 5.588 5.686 11,015,020 5.6488 1.35%
2018-07-30 0 10.34 10.34 10.36 10.26 10.36 1,042,443 10,758,746 10.321 5.599 5.599 5.610 5.556 5.610 1,925,047 5.5888 0.19%
2018-07-27 0 10.32 10.30 10.34 10.18 10.38 3,258,359 33,579,390 10.306 5.588 5.578 5.599 5.513 5.621 6,017,109 5.5807 1.38%
2018-07-26 0 10.18 10.16 10.24 10.16 10.36 4,230,422 43,433,349 10.267 5.513 5.502 5.545 5.502 5.610 7,812,187 5.5597 -1.55%
2018-07-25 0 10.34 10.28 10.34 10.28 10.36 2,787,190 28,767,383 10.321 5.599 5.567 5.599 5.567 5.610 5,147,016 5.5891 0.39%
2018-07-24 0 10.30 10.28 10.30 10.28 10.40 3,393,173 35,084,102 10.340 5.578 5.567 5.578 5.567 5.632 6,266,066 5.5991 -0.96%
2018-07-23 0 10.40 10.38 10.40 10.34 10.42 4,739,417 49,246,255 10.391 5.632 5.621 5.632 5.599 5.643 8,752,133 5.6268 0.19%
2018-07-20 0 10.38 10.32 10.38 10.30 10.40 2,416,150 25,064,912 10.374 5.621 5.588 5.621 5.578 5.632 4,461,828 5.6176 -0.38%
2018-07-19 0 10.42 10.40 10.44 10.36 10.46 2,510,962 26,209,564 10.438 5.643 5.632 5.653 5.610 5.664 4,636,915 5.6524 0.39%
2018-07-18 0 10.38 10.36 10.42 10.36 10.42 4,790,443 49,791,397 10.394 5.621 5.610 5.643 5.610 5.643 8,846,361 5.6285 0.19%
2018-07-17 0 10.36 10.34 10.40 10.34 10.40 4,365,017 45,264,983 10.370 5.610 5.599 5.632 5.599 5.632 8,060,740 5.6155 0.39%
2018-07-16 0 10.32 10.32 10.34 10.28 10.36 1,753,155 18,091,156 10.319 5.588 5.588 5.599 5.567 5.610 3,237,496 5.5880 -0.58%
2018-07-13 0 10.38 10.34 10.38 10.30 10.38 2,248,148 23,286,864 10.358 5.621 5.599 5.621 5.578 5.621 4,151,584 5.6092 0.78%
2018-07-12 0 10.30 10.26 10.32 10.22 10.38 3,211,950 33,074,909 10.297 5.578 5.556 5.588 5.534 5.621 5,931,407 5.5762 0.19%
2018-07-11 0 10.28 10.24 10.32 10.14 10.34 4,534,699 46,405,847 10.234 5.567 5.545 5.588 5.491 5.599 8,374,086 5.5416 -0.58%
2018-07-10 0 10.34 10.30 10.40 10.30 10.40 3,353,893 34,766,187 10.366 5.599 5.578 5.632 5.578 5.632 6,193,529 5.6133 -0.39%
2018-07-09 0 10.38 10.36 10.38 10.28 10.38 3,997,426 41,362,577 10.347 5.621 5.610 5.621 5.567 5.621 7,381,921 5.6032 0.97%
2018-07-06 0 10.28 10.26 10.30 10.10 10.32 10,298,943 105,288,200 10.223 5.567 5.556 5.578 5.469 5.588 19,018,735 5.5360 1.78%
2018-07-05 0 10.10 10.08 10.12 10.00 10.12 3,107,330 31,285,700 10.068 5.469 5.458 5.480 5.415 5.480 5,738,209 5.4522 1.00%
2018-07-04 0 10.00 9.990 10.08 9.900 10.08 3,712,968 37,115,331 9.9961 5.415 5.410 5.458 5.361 5.458 6,856,621 5.4131 0.70%
2018-07-03 0 9.930 9.900 9.960 9.900 10.10 7,840,175 78,148,299 9.9677 5.377 5.361 5.393 5.361 5.469 14,478,205 5.3977 -0.90%
2018-06-29 0 10.02 9.960 10.06 9.960 10.22 9,497,634 95,343,655 10.039 5.426 5.393 5.448 5.393 5.534 17,538,982 5.4361 -1.38%
2018-06-28 0 10.16 10.14 10.22 10.10 10.26 5,997,900 61,185,371 10.201 5.502 5.491 5.534 5.469 5.556 11,076,134 5.5241 0.79%
2018-06-27 0 10.08 10.06 10.10 10.06 10.30 5,695,342 57,901,393 10.166 5.458 5.448 5.469 5.448 5.578 10,517,409 5.5053 -2.33%
2018-06-26 0 10.32 10.30 10.34 10.16 10.48 15,323,141 158,613,513 10.351 5.588 5.578 5.599 5.502 5.675 28,296,763 5.6054 0.78%
2018-06-25 0 10.24 10.20 10.22 9.930 10.28 13,501,943 137,368,545 10.174 5.545 5.523 5.534 5.377 5.567 24,933,614 5.5094 2.81%
2018-06-22 0 9.960 9.960 10.00 9.930 10.06 6,466,820 64,604,593 9.9902 5.393 5.393 5.415 5.377 5.448 11,942,073 5.4098 -0.40%
2018-06-21 0 10.00 9.980 10.02 9.930 10.06 6,235,373 62,331,676 9.9965 5.415 5.404 5.426 5.377 5.448 11,514,667 5.4132 0.30%
2018-06-20 0 9.970 9.940 9.990 9.920 10.00 5,999,421 59,679,264 9.9475 5.399 5.383 5.410 5.372 5.415 11,078,942 5.3867 0.20%
2018-06-19 0 9.950 9.920 9.970 9.890 10.02 10,107,562 100,496,647 9.9427 5.388 5.372 5.399 5.356 5.426 18,665,317 5.3841 -1.09%
2018-06-15 0 10.06 10.04 10.10 10.00 10.10 11,118,111 111,888,272 10.064 5.448 5.437 5.469 5.415 5.469 20,531,466 5.4496 0.40%
2018-06-14 0 10.02 9.980 10.06 9.950 10.08 7,421,055 74,190,747 9.9973 5.426 5.404 5.448 5.388 5.458 13,704,229 5.4137 0.50%
2018-06-13 0 9.970 9.950 9.990 9.950 10.04 4,439,195 44,319,450 9.9837 5.399 5.388 5.410 5.388 5.437 8,197,722 5.4063 -0.20%
2018-06-12 0 9.990 9.980 10.04 9.980 10.10 3,775,228 37,897,464 10.038 5.410 5.404 5.437 5.404 5.469 6,971,595 5.4360 -0.70%
2018-06-11 0 10.06 10.04 10.08 10.00 10.08 2,866,906 28,810,663 10.049 5.448 5.437 5.458 5.415 5.458 5,294,225 5.4419 0.40%
2018-06-08 0 10.02 10.00 10.02 9.950 10.04 4,693,660 47,000,333 10.014 5.426 5.415 5.426 5.388 5.437 8,667,634 5.4225 -0.79%
2018-06-07 0 10.10 10.08 10.10 10.02 10.10 4,584,505 46,073,718 10.050 5.469 5.458 5.469 5.426 5.469 8,466,061 5.4422 0.40%
2018-06-06 0 10.06 10.02 10.06 9.950 10.08 8,022,796 80,442,847 10.027 5.448 5.426 5.448 5.388 5.458 14,815,445 5.4297 1.31%
2018-06-05 0 9.930 9.920 9.930 9.880 9.980 3,766,431 37,441,743 9.9409 5.377 5.372 5.377 5.350 5.404 6,955,350 5.3832 0.20%
2018-06-04 0 9.910 9.890 9.940 9.820 9.940 2,862,977 28,368,894 9.9089 5.366 5.356 5.383 5.318 5.383 5,286,970 5.3658 1.12%
2018-06-01 0 9.800 9.800 9.840 9.800 9.870 6,661,112 65,471,519 9.8289 5.307 5.307 5.329 5.307 5.345 12,300,866 5.3225 -0.51%
2018-05-31 0 9.850 9.840 9.900 9.780 9.900 13,306,024 130,822,570 9.8318 5.334 5.329 5.361 5.296 5.361 24,571,817 5.3241 1.13%
2018-05-30 0 9.740 9.720 9.760 9.710 9.800 9,376,026 91,334,968 9.7413 5.274 5.264 5.285 5.258 5.307 17,314,413 5.2751 -0.81%
2018-05-29 0 9.820 9.790 9.800 9.790 9.890 6,702,605 65,866,375 9.8270 5.318 5.301 5.307 5.301 5.356 12,377,490 5.3215 -0.51%
2018-05-28 0 9.870 9.870 9.890 9.870 9.980 3,518,258 34,808,982 9.8938 5.345 5.345 5.356 5.345 5.404 6,497,057 5.3577 -0.50%
2018-05-25 0 9.920 9.920 9.940 9.900 10.02 5,425,367 53,933,761 9.9410 5.372 5.372 5.383 5.361 5.426 10,018,855 5.3832 -0.80%
2018-05-24 0 10.00 9.980 10.00 9.980 10.18 5,243,053 52,672,018 10.046 5.415 5.404 5.415 5.404 5.513 9,682,181 5.4401 -0.79%
2018-05-23 0 10.08 10.04 10.10 9.980 10.10 6,875,612 69,020,237 10.038 5.458 5.437 5.469 5.404 5.469 12,696,977 5.4360 0.80%
2018-05-21 0 10.00 10.00 10.02 9.930 10.02 4,689,748 46,828,730 9.9853 5.415 5.415 5.426 5.377 5.426 8,660,410 5.4072 0.91%
2018-05-18 0 9.910 9.880 9.920 9.860 9.920 4,026,052 39,843,030 9.8963 5.366 5.350 5.372 5.339 5.372 7,434,784 5.3590 0.00%
2018-05-17 0 9.910 9.880 9.920 9.850 9.980 6,760,385 66,951,263 9.9035 5.366 5.350 5.372 5.334 5.404 12,484,191 5.3629 0.30%
2018-05-16 0 9.880 9.870 9.910 9.850 9.970 9,370,042 92,692,130 9.8924 5.350 5.345 5.366 5.334 5.399 17,303,362 5.3569 -1.40%
2018-05-15 0 10.02 9.990 10.02 9.950 10.04 9,713,985 97,104,631 9.9964 5.426 5.410 5.426 5.388 5.437 17,938,511 5.4132 0.00%
2018-05-14 0 10.02 9.990 10.00 9.920 10.10 8,668,606 87,230,064 10.063 5.426 5.410 5.415 5.372 5.469 16,008,042 5.4491 -0.91%
2018-05-11 0 10.48 10.48 10.50 10.42 10.50 10,755,274 112,452,615 10.456 5.476 5.476 5.487 5.445 5.487 20,583,214 5.4633 0.38%
2018-05-10 0 10.44 10.42 10.44 10.40 10.44 9,611,701 100,057,857 10.410 5.455 5.445 5.455 5.434 5.455 18,394,668 5.4395 0.38%
2018-05-09 0 10.40 10.38 10.42 10.34 10.42 6,384,193 66,337,051 10.391 5.434 5.424 5.445 5.403 5.445 12,217,932 5.4295 0.19%
2018-05-08 0 10.38 10.36 10.40 10.34 10.40 8,316,532 86,301,395 10.377 5.424 5.413 5.434 5.403 5.434 15,916,002 5.4223 0.39%
2018-05-07 0 10.34 10.32 10.36 10.30 10.40 3,742,273 38,669,935 10.333 5.403 5.392 5.413 5.382 5.434 7,161,882 5.3994 -0.58%
2018-05-04 0 10.40 10.34 10.40 10.30 10.40 4,186,601 43,349,575 10.354 5.434 5.403 5.434 5.382 5.434 8,012,228 5.4104 0.39%
2018-05-03 0 10.36 10.34 10.38 10.28 10.40 4,935,326 50,985,699 10.331 5.413 5.403 5.424 5.372 5.434 9,445,122 5.3981 0.19%
2018-05-02 0 10.34 10.32 10.38 10.30 10.40 8,121,037 84,065,484 10.352 5.403 5.392 5.424 5.382 5.434 15,541,867 5.4090 0.00%
2018-04-30 0 10.34 10.34 10.36 10.30 10.38 6,577,919 68,126,143 10.357 5.403 5.403 5.413 5.382 5.424 12,588,681 5.4117 0.39%
2018-04-27 0 10.30 10.28 10.32 10.24 10.34 3,239,797 33,356,673 10.296 5.382 5.372 5.392 5.351 5.403 6,200,254 5.3799 0.00%
2018-04-26 0 10.30 10.28 10.30 10.20 10.38 6,326,585 65,074,884 10.286 5.382 5.372 5.382 5.330 5.424 12,107,683 5.3747 0.19%
2018-04-25 0 10.28 10.28 10.30 10.24 10.38 4,991,789 51,352,015 10.287 5.372 5.372 5.382 5.351 5.424 9,553,179 5.3754 -0.96%
2018-04-24 0 10.38 10.36 10.38 10.28 10.40 6,545,512 67,642,645 10.334 5.424 5.413 5.424 5.372 5.434 12,526,661 5.3999 0.19%
2018-04-23 0 10.36 10.34 10.38 10.28 10.38 3,780,501 39,025,250 10.323 5.413 5.403 5.424 5.372 5.424 7,235,042 5.3939 0.39%
2018-04-20 0 10.32 10.28 10.34 10.24 10.38 7,254,166 74,845,364 10.318 5.392 5.372 5.403 5.351 5.424 13,882,868 5.3912 0.19%
2018-04-19 0 10.30 10.26 10.32 10.20 10.32 7,079,920 72,768,104 10.278 5.382 5.361 5.392 5.330 5.392 13,549,400 5.3706 0.78%
2018-04-18 0 10.22 10.20 10.22 10.18 10.38 9,653,534 99,204,471 10.276 5.340 5.330 5.340 5.319 5.424 18,474,727 5.3697 -0.20%
2018-04-17 0 10.24 10.26 10.30 10.06 10.30 11,582,690 117,638,180 10.156 5.351 5.361 5.382 5.257 5.382 22,166,705 5.3070 1.59%
2018-04-16 0 10.08 10.04 10.08 10.02 10.08 5,560,952 55,874,970 10.048 5.267 5.246 5.267 5.236 5.267 10,642,431 5.2502 0.80%
2018-04-13 0 10.00 9.990 10.00 9.960 10.04 3,392,756 33,883,340 9.9870 5.225 5.220 5.225 5.204 5.246 6,492,984 5.2185 0.00%
2018-04-12 0 10.00 9.980 9.990 9.970 10.04 3,856,046 38,588,136 10.007 5.225 5.215 5.220 5.210 5.246 7,379,619 5.2290 0.00%
2018-04-11 0 10.00 9.960 9.980 9.960 10.10 5,461,987 54,657,341 10.007 5.225 5.204 5.215 5.204 5.278 10,453,034 5.2288 0.60%
2018-04-10 0 9.940 9.900 9.940 9.900 10.06 5,478,730 54,710,829 9.9860 5.194 5.173 5.194 5.173 5.257 10,485,077 5.2180 -0.80%
2018-04-09 0 10.02 9.940 10.04 9.920 10.04 8,165,406 81,674,819 10.003 5.236 5.194 5.246 5.183 5.246 15,626,780 5.2266 0.40%
2018-04-06 0 9.980 9.940 10.00 9.850 10.00 6,069,223 60,476,892 9.9645 5.215 5.194 5.225 5.147 5.225 11,615,150 5.2067 0.81%
2018-04-04 0 9.900 9.880 9.910 9.880 9.980 4,885,404 48,553,196 9.9384 5.173 5.163 5.178 5.163 5.215 9,349,582 5.1931 -0.40%
2018-04-03 0 9.940 9.910 9.970 9.830 9.970 6,704,483 66,561,762 9.9279 5.194 5.178 5.210 5.136 5.210 12,830,897 5.1876 0.71%
2018-03-29 0 9.870 9.850 9.910 9.820 9.930 6,936,940 68,522,027 9.8778 5.157 5.147 5.178 5.131 5.189 13,275,768 5.1614 0.71%
2018-03-28 0 9.800 9.800 9.810 9.800 9.890 4,535,630 44,625,513 9.8389 5.121 5.121 5.126 5.121 5.168 8,680,192 5.1411 -0.71%
2018-03-27 0 9.870 9.830 9.880 9.800 9.890 4,581,086 45,140,099 9.8536 5.157 5.136 5.163 5.121 5.168 8,767,185 5.1488 0.82%
2018-03-26 0 9.790 9.780 9.800 9.780 9.850 6,239,885 61,138,963 9.7981 5.116 5.110 5.121 5.110 5.147 11,941,759 5.1198 -0.31%
2018-03-23 0 9.820 9.810 9.850 9.800 9.920 8,869,822 87,228,073 9.8343 5.131 5.126 5.147 5.121 5.183 16,974,876 5.1387 -1.01%
2018-03-22 0 9.920 9.920 9.930 9.870 9.930 7,869,024 77,949,823 9.9059 5.183 5.183 5.189 5.157 5.189 15,059,570 5.1761 0.40%
2018-03-21 0 9.880 9.860 9.920 9.860 9.940 5,727,630 56,630,299 9.8872 5.163 5.152 5.183 5.152 5.194 10,961,416 5.1663 0.61%
2018-03-20 0 9.820 9.810 9.850 9.810 9.950 7,327,785 72,241,310 9.8585 5.131 5.126 5.147 5.126 5.199 14,023,759 5.1514 -0.71%
2018-03-19 0 9.890 9.870 9.910 9.870 9.960 6,098,872 60,466,255 9.9143 5.168 5.157 5.178 5.157 5.204 11,671,891 5.1805 -0.70%
2018-03-16 0 9.960 9.970 9.980 9.800 9.980 13,884,088 137,778,004 9.9234 5.204 5.210 5.215 5.121 5.215 26,571,072 5.1853 1.22%
2018-03-15 0 9.840 9.830 9.850 9.780 9.850 7,187,711 70,570,908 9.8183 5.142 5.136 5.147 5.110 5.147 13,755,688 5.1303 -0.10%
2018-03-14 0 9.850 9.800 9.850 9.780 9.890 8,225,321 80,900,243 9.8355 5.147 5.121 5.147 5.110 5.168 15,741,444 5.1393 0.10%
2018-03-13 0 9.840 9.830 9.880 9.810 9.890 10,004,556 98,326,989 9.8282 5.142 5.136 5.163 5.126 5.168 19,146,506 5.1355 0.20%
2018-03-12 0 9.820 9.810 9.850 9.770 9.890 7,093,178 69,682,382 9.8239 5.131 5.126 5.147 5.105 5.168 13,574,773 5.1332 0.20%
2018-03-09 0 9.800 9.790 9.800 9.780 9.860 6,524,045 64,041,062 9.8162 5.121 5.116 5.121 5.110 5.152 12,485,578 5.1292 -0.51%
2018-03-08 0 9.850 9.830 9.860 9.710 9.880 7,098,780 69,636,829 9.8097 5.147 5.136 5.152 5.074 5.163 13,585,494 5.1258 1.44%
2018-03-07 0 9.710 9.720 9.750 9.710 9.800 14,537,094 141,898,964 9.7612 5.074 5.079 5.095 5.074 5.121 27,820,780 5.1005 -0.61%
2018-03-06 0 9.770 9.760 9.780 9.750 9.930 10,213,644 100,317,651 9.8219 5.105 5.100 5.110 5.095 5.189 19,546,654 5.1322 -0.71%
2018-03-05 0 9.840 9.820 9.830 9.820 10.02 5,799,888 57,547,621 9.9222 5.142 5.131 5.136 5.131 5.236 11,099,702 5.1846 -1.60%
2018-03-02 0 10.00 9.990 10.00 9.990 10.04 8,047,430 80,515,367 10.005 5.225 5.220 5.225 5.220 5.246 15,401,000 5.2279 -0.60%
2018-03-01 0 10.06 10.04 10.08 9.980 10.08 10,959,428 109,763,428 10.015 5.257 5.246 5.267 5.215 5.267 20,973,920 5.2333 0.60%
2018-02-28 0 10.00 9.960 9.970 9.920 10.10 12,325,685 123,170,103 9.9930 5.225 5.204 5.210 5.183 5.278 23,588,633 5.2216 0.10%
2018-02-27 0 9.990 9.960 9.990 9.960 10.08 11,852,894 118,780,864 10.021 5.220 5.204 5.220 5.204 5.267 22,683,816 5.2364 -0.50%
2018-02-26 0 10.04 10.00 10.04 9.970 10.04 7,138,364 71,466,127 10.012 5.246 5.225 5.246 5.210 5.246 13,661,249 5.2313 0.60%
2018-02-23 0 9.980 9.980 9.990 9.930 10.00 4,981,791 49,732,573 9.9829 5.215 5.215 5.220 5.189 5.225 9,534,045 5.2163 0.30%
2018-02-22 0 9.950 9.920 9.950 9.900 10.02 8,406,317 83,734,248 9.9609 5.199 5.183 5.199 5.173 5.236 16,087,830 5.2048 -0.40%
2018-02-21 0 9.990 9.990 10.00 9.900 10.00 17,775,544 177,025,241 9.9589 5.220 5.220 5.225 5.173 5.225 34,018,457 5.2038 1.01%
2018-02-20 0 9.890 9.890 9.900 9.830 9.920 7,835,921 77,270,757 9.8611 5.168 5.168 5.173 5.136 5.183 14,996,218 5.1527 1.12%
2018-02-15 0 9.780 9.760 9.780 9.720 9.790 5,652,072 55,209,915 9.7681 5.110 5.100 5.110 5.079 5.116 10,816,815 5.1041 0.62%
2018-02-14 0 9.720 9.740 9.750 9.690 9.800 12,297,914 119,837,917 9.7446 5.079 5.089 5.095 5.063 5.121 23,535,486 5.0918 -0.51%
2018-02-13 0 9.770 9.780 9.800 9.740 9.800 9,060,601 88,568,275 9.7751 5.105 5.110 5.121 5.089 5.121 17,339,985 5.1077 0.21%
2018-02-12 0 9.750 9.710 9.750 9.700 9.810 7,301,193 71,259,950 9.7600 5.095 5.074 5.095 5.069 5.126 13,972,867 5.0999 0.31%
2018-02-09 0 9.720 9.710 9.730 9.650 9.730 14,393,259 139,831,216 9.7150 5.079 5.074 5.084 5.042 5.084 27,545,512 5.0764 -1.02%
2018-02-08 0 9.820 9.800 9.810 9.650 10.00 20,229,938 199,809,207 9.8769 5.131 5.121 5.126 5.042 5.225 38,715,624 5.1609 1.76%
2018-02-07 0 9.650 9.630 9.650 9.500 9.680 21,721,686 207,779,913 9.5656 5.042 5.032 5.042 4.964 5.058 41,570,499 4.9983 2.55%
2018-02-06 0 9.410 9.400 9.420 9.360 9.590 23,080,214 217,357,832 9.4175 4.917 4.912 4.922 4.891 5.011 44,170,421 4.9209 -1.47%
2018-02-05 0 9.550 9.550 9.620 9.500 9.620 7,136,923 68,263,767 9.5649 4.990 4.990 5.027 4.964 5.027 13,658,491 4.9979 -0.62%
2018-02-02 0 9.610 9.600 9.610 9.600 9.680 10,798,740 103,894,974 9.6210 5.021 5.016 5.021 5.016 5.058 20,666,398 5.0272 -0.52%
2018-02-01 0 9.660 9.640 9.690 9.640 9.850 13,704,641 132,545,019 9.6715 5.048 5.037 5.063 5.037 5.147 26,227,650 5.0536 -0.92%
2018-01-31 0 9.750 9.740 9.780 9.600 9.790 10,519,945 101,984,248 9.6944 5.095 5.089 5.110 5.016 5.116 20,132,846 5.0656 1.35%
2018-01-30 0 9.620 9.600 9.620 9.600 9.760 6,581,672 63,605,494 9.6640 5.027 5.016 5.027 5.016 5.100 12,595,864 5.0497 -0.52%
2018-01-29 0 9.670 9.670 9.690 9.670 9.740 4,554,971 44,143,277 9.6912 5.053 5.053 5.063 5.053 5.089 8,717,206 5.0639 -0.21%
2018-01-26 0 9.690 9.670 9.680 9.670 9.810 11,710,088 113,513,249 9.6936 5.063 5.053 5.058 5.053 5.126 22,410,517 5.0652 -0.62%
2018-01-25 0 9.750 9.710 9.760 9.700 9.820 5,921,584 57,772,665 9.7563 5.095 5.074 5.100 5.069 5.131 11,332,601 5.0979 0.21%
2018-01-24 0 9.730 9.740 9.780 9.710 9.810 8,754,065 85,432,679 9.7592 5.084 5.089 5.110 5.074 5.126 16,753,343 5.0994 -0.41%
2018-01-23 0 9.770 9.770 9.780 9.770 9.910 9,470,780 92,944,790 9.8138 5.105 5.105 5.110 5.105 5.178 18,124,977 5.1280 -1.01%
2018-01-22 0 9.870 9.820 9.830 9.820 9.950 4,874,842 48,143,234 9.8759 5.157 5.131 5.136 5.131 5.199 9,329,369 5.1604 0.61%
2018-01-19 0 9.810 9.780 9.830 9.780 9.880 8,893,690 87,408,954 9.8282 5.126 5.110 5.136 5.110 5.163 17,020,554 5.1355 -1.01%
2018-01-18 0 9.910 9.900 9.910 9.900 9.970 5,742,169 56,952,700 9.9183 5.178 5.173 5.178 5.173 5.210 10,989,241 5.1826 -0.70%
2018-01-17 0 9.980 9.950 10.00 9.860 10.02 6,807,687 67,659,706 9.9387 5.215 5.199 5.225 5.152 5.236 13,028,406 5.1932 0.60%
2018-01-16 0 9.920 9.920 9.950 9.900 9.990 6,332,702 62,854,031 9.9253 5.183 5.183 5.199 5.173 5.220 12,119,390 5.1862 -0.20%
2018-01-15 0 9.940 9.940 9.970 9.920 10.00 6,070,911 60,371,498 9.9444 5.194 5.194 5.210 5.183 5.225 11,618,380 5.1962 -0.60%
2018-01-12 0 10.00 9.980 10.00 9.960 10.08 7,246,648 72,491,297 10.003 5.225 5.215 5.225 5.204 5.267 13,868,480 5.2271 0.00%
2018-01-11 0 10.00 9.970 10.02 9.960 10.06 7,188,134 71,837,847 9.9939 5.225 5.210 5.236 5.204 5.257 13,756,498 5.2221 0.00%
2018-01-10 0 10.00 10.00 10.04 10.00 10.16 13,345,457 134,730,908 10.096 5.225 5.225 5.246 5.225 5.309 25,540,251 5.2752 -1.19%
2018-01-09 0 10.12 10.06 10.12 10.00 10.12 6,345,066 63,911,664 10.073 5.288 5.257 5.288 5.225 5.288 12,143,052 5.2632 0.40%
2018-01-08 0 10.08 10.06 10.08 9.990 10.10 6,022,719 60,416,924 10.032 5.267 5.257 5.267 5.220 5.278 11,526,151 5.2417 0.80%
2018-01-05 0 10.00 9.990 10.02 9.960 10.08 5,537,569 55,336,461 9.9929 5.225 5.220 5.236 5.204 5.267 10,597,681 5.2216 0.10%
2018-01-04 0 9.990 9.970 10.00 9.960 10.00 6,781,100 67,647,657 9.9759 5.220 5.210 5.225 5.204 5.225 12,977,525 5.2127 0.30%
2018-01-03 0 9.960 9.930 9.970 9.850 9.970 4,759,883 47,172,369 9.9104 5.204 5.189 5.210 5.147 5.210 9,109,363 5.1784 0.30%
2018-01-02 0 9.930 9.920 9.930 9.910 9.990 5,311,826 52,772,339 9.9349 5.189 5.183 5.189 5.178 5.220 10,165,659 5.1912 -0.30%
2017-12-29 0 9.960 9.940 9.960 9.900 9.970 3,389,335 33,693,492 9.9410 5.204 5.194 5.204 5.173 5.210 6,486,437 5.1945 0.10%
2017-12-28 0 9.950 9.940 9.960 9.880 9.960 6,065,850 60,296,815 9.9404 5.199 5.194 5.204 5.163 5.204 11,608,694 5.1941 0.40%
2017-12-27 0 9.910 9.900 9.910 9.820 9.920 2,150,367 21,245,498 9.8799 5.178 5.173 5.178 5.131 5.183 4,115,327 5.1625 0.30%
2017-12-22 0 9.880 9.880 9.890 9.800 9.900 3,910,276 38,466,792 9.8374 5.163 5.163 5.168 5.121 5.173 7,483,403 5.1403 -0.20%
2017-12-21 0 9.900 9.880 9.920 9.860 9.920 4,734,873 46,821,752 9.8887 5.173 5.163 5.183 5.152 5.183 9,061,499 5.1671 -0.50%
2017-12-20 0 9.950 9.880 9.950 9.770 9.950 12,562,116 124,368,015 9.9002 5.199 5.163 5.199 5.105 5.199 24,041,110 5.1731 1.84%
2017-12-19 0 9.770 9.760 9.770 9.750 9.880 7,855,046 76,917,527 9.7921 5.105 5.100 5.105 5.095 5.163 15,032,820 5.1166 -1.11%
2017-12-18 0 9.880 9.840 9.890 9.800 9.890 4,760,131 46,802,390 9.8322 5.163 5.142 5.168 5.121 5.168 9,109,837 5.1376 0.00%
2017-12-15 0 9.880 9.930 9.940 9.780 9.930 9,803,669 96,692,355 9.8629 5.163 5.189 5.194 5.110 5.189 18,762,053 5.1536 0.71%
2017-12-14 0 9.810 9.800 9.830 9.800 9.880 6,905,824 67,843,842 9.8241 5.126 5.121 5.136 5.121 5.163 13,216,219 5.1334 -0.41%
2017-12-13 0 9.850 9.810 9.870 9.710 9.870 7,246,098 71,052,626 9.8056 5.147 5.126 5.157 5.074 5.157 13,867,428 5.1237 0.92%
2017-12-12 0 9.760 9.760 9.820 9.680 9.820 6,376,464 62,214,299 9.7569 5.100 5.100 5.131 5.058 5.131 12,203,141 5.0982 0.51%
2017-12-11 0 9.710 9.710 9.720 9.660 9.730 3,619,343 35,151,073 9.7120 5.074 5.074 5.079 5.048 5.084 6,926,621 5.0748 0.10%
2017-12-08 0 9.700 9.670 9.700 9.670 9.790 9,922,677 96,255,377 9.7005 5.069 5.053 5.069 5.053 5.116 18,989,808 5.0688 -0.92%
2017-12-07 0 9.790 9.760 9.820 9.610 9.840 13,934,714 135,862,017 9.7499 5.116 5.100 5.131 5.021 5.142 26,667,958 5.0946 1.24%
2017-12-06 0 9.670 9.670 9.680 9.600 9.700 9,021,423 86,822,525 9.6240 5.053 5.053 5.058 5.016 5.069 17,265,007 5.0288 0.52%
2017-12-05 0 9.620 9.610 9.640 9.600 9.650 6,420,284 61,744,257 9.6171 5.027 5.021 5.037 5.016 5.042 12,287,003 5.0252 -0.41%
2017-12-04 0 9.660 9.640 9.660 9.620 9.720 11,939,826 115,545,913 9.6774 5.048 5.037 5.048 5.027 5.079 22,850,184 5.0567 -0.92%
2017-12-01 0 9.750 9.720 9.750 9.700 9.820 15,338,353 149,960,051 9.7768 5.095 5.079 5.095 5.069 5.131 29,354,213 5.1086 -0.61%
2017-11-30 0 9.810 9.770 9.790 9.680 10.00 25,188,252 246,551,632 9.7884 5.126 5.105 5.116 5.058 5.225 48,204,739 5.1147 -0.81%
2017-11-29 0 9.890 9.880 9.890 9.880 9.950 5,888,021 58,327,367 9.9061 5.168 5.163 5.168 5.163 5.199 11,268,369 5.1762 -0.10%
2017-11-28 0 9.900 9.880 9.910 9.830 9.930 13,738,982 135,826,805 9.8862 5.173 5.163 5.178 5.136 5.189 26,293,371 5.1658 0.81%
2017-11-27 0 9.820 9.800 9.840 9.730 9.860 14,148,885 138,676,077 9.8012 5.131 5.121 5.142 5.084 5.152 27,077,834 5.1214 1.03%
2017-11-24 0 9.720 9.690 9.730 9.580 9.730 5,449,062 52,642,007 9.6607 5.079 5.063 5.084 5.006 5.084 10,428,299 5.0480 1.46%
2017-11-23 0 9.580 9.570 9.580 9.550 9.600 6,965,579 66,685,665 9.5736 5.006 5.001 5.006 4.990 5.016 13,330,577 5.0025 0.00%
2017-11-22 0 9.580 9.580 9.600 9.540 9.600 8,223,535 78,656,662 9.5648 5.006 5.006 5.016 4.985 5.016 15,738,026 4.9979 0.31%
2017-11-21 0 9.550 9.540 9.550 9.540 9.620 11,517,352 110,289,593 9.5760 4.990 4.985 4.990 4.985 5.027 22,041,663 5.0037 -0.42%
2017-11-20 0 9.590 9.570 9.590 9.570 9.630 4,585,037 43,984,298 9.5930 5.011 5.001 5.011 5.001 5.032 8,774,746 5.0126 -0.10%
2017-11-17 0 9.600 9.590 9.600 9.580 9.630 7,816,576 75,049,705 9.6014 5.016 5.011 5.016 5.006 5.032 14,959,196 5.0170 0.00%
2017-11-16 0 9.600 9.590 9.610 9.570 9.620 16,241,971 155,885,634 9.5977 5.016 5.011 5.021 5.001 5.027 31,083,538 5.0151 -0.10%
2017-11-15 0 9.610 9.600 9.630 9.550 9.640 6,997,422 67,241,006 9.6094 5.021 5.016 5.032 4.990 5.037 13,391,517 5.0212 0.00%
2017-11-14 0 9.610 9.600 9.630 9.590 9.630 12,412,185 119,197,537 9.6033 5.021 5.016 5.032 5.011 5.032 23,754,175 5.0180 0.00%
2017-11-13 0 9.610 9.600 9.610 9.560 9.650 6,592,442 63,309,997 9.6034 5.021 5.016 5.021 4.995 5.042 12,616,475 5.0180 0.42%
2017-11-10 0 9.570 9.560 9.600 9.520 9.600 6,785,671 64,947,394 9.5713 5.001 4.995 5.016 4.974 5.016 12,986,272 5.0012 0.42%
2017-11-09 0 9.530 9.510 9.550 9.510 9.600 7,677,405 73,223,725 9.5376 4.980 4.969 4.990 4.969 5.016 14,692,854 4.9836 -0.10%
2017-11-08 0 9.540 9.520 9.540 9.510 9.610 5,488,173 52,387,847 9.5456 4.985 4.974 4.985 4.969 5.021 10,503,148 4.9878 -0.10%
2017-11-07 0 9.550 9.520 9.530 9.490 9.570 10,821,304 102,983,100 9.5167 4.990 4.974 4.980 4.959 5.001 20,709,581 4.9727 0.42%
2017-11-06 0 9.510 9.490 9.530 9.450 9.560 6,511,264 61,915,724 9.5090 4.969 4.959 4.980 4.938 4.995 12,461,118 4.9687 -0.42%
2017-11-03 0 9.550 9.520 9.550 9.490 9.590 5,298,531 50,455,584 9.5226 4.990 4.974 4.990 4.959 5.011 10,140,216 4.9758 0.53%
2017-11-02 0 9.500 9.480 9.500 9.480 9.550 15,887,609 151,009,163 9.5048 4.964 4.954 4.964 4.954 4.990 30,405,367 4.9665 -0.21%
2017-11-01 0 9.520 9.520 9.540 9.510 9.580 8,682,798 82,825,811 9.5391 4.974 4.974 4.985 4.969 5.006 16,616,954 4.9844 -0.10%
2017-10-31 0 9.530 9.520 9.530 9.520 9.600 5,381,824 51,395,074 9.5498 4.980 4.974 4.980 4.974 5.016 10,299,620 4.9900 0.11%
2017-10-30 0 9.520 9.500 9.520 9.510 9.680 5,826,371 55,637,718 9.5493 4.974 4.964 4.974 4.969 5.058 11,150,385 4.9898 -0.31%
2017-10-27 0 9.550 9.520 9.550 9.500 9.570 5,484,345 52,285,188 9.5335 4.990 4.974 4.990 4.964 5.001 10,495,822 4.9815 0.63%
2017-10-26 0 9.490 9.480 9.490 9.480 9.520 6,278,254 59,635,273 9.4987 4.959 4.954 4.959 4.954 4.974 12,015,189 4.9633 -0.32%
2017-10-25 0 9.520 9.500 9.520 9.500 9.530 10,400,581 98,885,524 9.5077 4.974 4.964 4.974 4.964 4.980 19,904,410 4.9680 -0.10%
2017-10-24 0 9.530 9.510 9.520 9.510 9.540 13,246,300 126,166,853 9.5247 4.980 4.969 4.974 4.969 4.985 25,350,486 4.9769 0.00%
2017-10-23 0 9.530 9.520 9.530 9.510 9.550 4,087,284 38,938,180 9.5267 4.980 4.974 4.980 4.969 4.990 7,822,157 4.9779 -0.21%
2017-10-20 0 9.550 9.540 9.550 9.530 9.640 12,625,681 120,657,118 9.5565 4.990 4.985 4.990 4.980 5.037 24,162,759 4.9935 0.10%
2017-10-19 0 9.540 9.530 9.540 9.520 9.560 12,256,167 116,973,468 9.5440 4.985 4.980 4.985 4.974 4.995 23,455,591 4.9870 0.00%
2017-10-18 0 9.540 9.510 9.540 9.520 9.550 8,667,553 82,690,544 9.5402 4.985 4.969 4.985 4.974 4.990 16,587,778 4.9850 0.00%
2017-10-17 0 9.540 9.520 9.550 9.530 9.580 7,327,395 69,953,162 9.5468 4.985 4.974 4.990 4.980 5.006 14,023,012 4.9885 -0.21%
2017-10-16 0 9.560 9.530 9.560 9.510 9.590 7,991,495 76,283,552 9.5456 4.995 4.980 4.995 4.969 5.011 15,293,953 4.9878 0.31%
2017-10-13 0 9.530 9.510 9.560 9.480 9.570 8,963,695 85,397,940 9.5271 4.980 4.969 4.995 4.954 5.001 17,154,528 4.9782 0.21%
2017-10-12 0 9.510 9.510 9.520 9.500 9.580 17,185,835 163,674,559 9.5238 4.969 4.969 4.974 4.964 5.006 32,889,885 4.9764 -0.42%
2017-10-11 0 9.550 9.520 9.550 9.510 9.600 8,231,937 78,484,287 9.5341 4.990 4.974 4.990 4.969 5.016 15,754,105 4.9818 -0.31%
2017-10-10 0 9.580 9.580 9.600 9.530 9.620 9,100,616 87,100,756 9.5709 5.006 5.006 5.016 4.980 5.027 17,416,565 5.0010 0.95%
2017-10-09 0 9.490 9.490 9.500 9.460 9.600 10,750,275 102,139,967 9.5011 4.959 4.959 4.964 4.943 5.016 20,573,647 4.9646 -0.21%
2017-10-06 0 9.510 9.530 9.540 9.470 9.550 13,080,786 124,416,446 9.5114 4.969 4.980 4.985 4.948 4.990 25,033,729 4.9700 -0.11%
2017-10-04 0 9.520 9.500 9.520 9.450 9.580 7,395,641 70,378,087 9.5162 4.974 4.964 4.974 4.938 5.006 14,153,620 4.9724 0.11%
2017-10-03 0 9.510 9.500 9.510 9.430 9.550 7,555,455 71,788,208 9.5015 4.969 4.964 4.969 4.927 4.990 14,459,469 4.9648 0.21%
2017-09-29 0 9.490 9.450 9.490 9.420 9.620 23,313,389 221,997,539 9.5223 4.959 4.938 4.959 4.922 5.027 44,616,667 4.9757 -0.84%
2017-09-28 0 9.570 9.550 9.580 9.500 9.590 4,356,533 41,540,652 9.5353 5.001 4.990 5.006 4.964 5.011 8,337,440 4.9824 0.21%
2017-09-27 0 9.550 9.520 9.570 9.510 9.620 8,484,854 81,020,843 9.5489 4.990 4.974 5.001 4.969 5.027 16,238,133 4.9895 1.17%
2017-09-26 0 9.440 9.420 9.470 9.380 9.530 15,558,316 146,730,147 9.4310 4.933 4.922 4.948 4.901 4.980 29,775,173 4.9279 0.11%
2017-09-25 0 9.430 9.420 9.430 9.420 9.510 6,307,501 59,641,347 9.4556 4.927 4.922 4.927 4.922 4.969 12,071,161 4.9408 -0.74%
2017-09-22 0 9.500 9.500 9.510 9.500 9.550 8,560,580 81,399,050 9.5086 4.964 4.964 4.969 4.964 4.990 16,383,055 4.9685 -0.11%
2017-09-21 0 9.510 9.510 9.520 9.500 9.580 13,617,430 129,773,043 9.5299 4.969 4.969 4.974 4.964 5.006 26,060,747 4.9796 -0.52%
2017-09-20 0 9.560 9.590 9.600 9.550 9.660 14,927,993 143,072,008 9.5841 4.995 5.011 5.016 4.990 5.048 28,568,875 5.0080 -0.93%
2017-09-19 0 9.650 9.640 9.650 9.630 9.880 18,255,655 178,056,970 9.7535 5.042 5.037 5.042 5.032 5.163 34,937,283 5.0965 -2.03%
2017-09-18 0 9.850 9.840 9.850 9.840 9.960 31,354,538 310,760,418 9.9112 5.147 5.142 5.147 5.142 5.204 60,005,646 5.1789 0.51%
2017-09-15 0 9.800 9.800 9.830 9.580 9.840 22,507,809 218,612,402 9.7127 5.121 5.121 5.136 5.006 5.142 43,074,965 5.0752 1.45%
2017-09-14 0 9.660 9.650 9.660 9.500 9.680 12,564,036 121,110,311 9.6394 5.048 5.042 5.048 4.964 5.058 24,044,784 5.0369 1.68%
2017-09-13 0 9.500 9.480 9.500 9.420 9.700 12,900,492 122,470,249 9.4935 4.964 4.954 4.964 4.922 5.069 24,688,686 4.9606 0.53%
2017-09-12 0 9.450 9.470 9.480 9.410 9.670 25,613,881 244,090,967 9.5296 4.938 4.948 4.954 4.917 5.053 49,019,299 4.9795 -1.56%
2017-09-11 0 9.600 9.600 9.630 9.570 9.800 25,892,533 249,889,565 9.6510 5.016 5.016 5.032 5.001 5.121 49,552,577 5.0429 -1.54%
2017-09-08 0 9.750 9.740 9.800 9.700 9.820 18,032,506 175,927,630 9.7561 5.095 5.089 5.121 5.069 5.131 34,510,225 5.0978 -0.91%
2017-09-07 0 9.840 9.840 9.870 9.830 9.970 16,689,501 164,879,046 9.8792 5.142 5.142 5.157 5.136 5.210 31,940,011 5.1621 -1.30%
2017-09-06 0 9.970 9.950 9.980 9.860 10.02 11,443,823 113,955,563 9.9578 5.210 5.199 5.215 5.152 5.236 21,900,944 5.2032 -0.50%
2017-09-05 0 10.02 10.00 10.02 10.00 10.08 6,217,734 62,370,442 10.031 5.236 5.225 5.236 5.225 5.267 11,899,367 5.2415 0.00%
2017-09-04 0 10.02 10.02 10.06 10.02 10.14 6,529,849 65,868,009 10.087 5.236 5.236 5.257 5.236 5.298 12,496,686 5.2708 -0.79%
2017-09-01 0 10.10 10.10 10.14 10.08 10.14 7,018,803 70,955,127 10.109 5.278 5.278 5.298 5.267 5.298 13,432,435 5.2824 0.00%
2017-08-31 0 10.10 10.08 10.12 10.06 10.14 8,857,653 89,452,135 10.099 5.278 5.267 5.288 5.257 5.298 16,951,587 5.2769 0.00%
2017-08-30 0 10.10 10.08 10.14 10.06 10.14 9,945,260 100,496,651 10.105 5.278 5.267 5.298 5.257 5.298 19,033,026 5.2801 0.00%
2017-08-29 0 10.10 10.08 10.12 10.06 10.14 8,409,383 84,979,314 10.105 5.278 5.267 5.288 5.257 5.298 16,093,698 5.2803 0.61%
2017-08-28 0 10.32 10.30 10.32 10.30 10.36 6,950,812 71,726,010 10.319 5.246 5.235 5.246 5.235 5.266 13,674,931 5.2451 0.19%
2017-08-25 0 10.30 10.28 10.30 10.26 10.40 12,731,541 131,540,540 10.332 5.235 5.225 5.235 5.215 5.286 25,047,857 5.2516 -0.39%
2017-08-24 0 10.34 10.32 10.34 10.32 10.48 13,953,432 145,014,903 10.393 5.256 5.246 5.256 5.246 5.327 27,451,789 5.2825 -0.96%
2017-08-22 0 10.44 10.42 10.44 10.40 10.46 6,760,037 70,418,881 10.417 5.307 5.296 5.307 5.286 5.317 13,299,603 5.2948 0.38%
2017-08-21 0 10.40 10.38 10.40 10.30 10.46 12,805,375 133,385,491 10.416 5.286 5.276 5.286 5.235 5.317 25,193,117 5.2945 0.97%
2017-08-18 0 10.30 10.26 10.30 10.22 10.30 5,887,046 60,387,263 10.258 5.235 5.215 5.235 5.195 5.235 11,582,093 5.2138 0.19%
2017-08-17 0 10.28 10.26 10.30 10.24 10.44 12,684,264 130,584,109 10.295 5.225 5.215 5.235 5.205 5.307 24,954,845 5.2328 -1.34%
2017-08-16 0 10.42 10.40 10.44 10.40 10.50 6,342,870 66,291,140 10.451 5.296 5.286 5.307 5.286 5.337 12,478,874 5.3123 -0.76%
2017-08-15 0 10.50 10.46 10.52 10.40 10.52 12,390,368 129,667,209 10.465 5.337 5.317 5.347 5.286 5.347 24,376,638 5.3193 0.57%
2017-08-14 0 10.44 10.40 10.44 10.28 10.48 16,946,346 176,485,236 10.414 5.307 5.286 5.307 5.225 5.327 33,340,006 5.2935 1.75%
2017-08-11 0 10.26 10.22 10.26 10.16 10.26 12,354,527 126,124,244 10.209 5.215 5.195 5.215 5.164 5.215 24,306,125 5.1890 0.00%
2017-08-10 0 10.26 10.24 10.28 10.16 10.30 7,973,313 81,619,574 10.237 5.215 5.205 5.225 5.164 5.235 15,686,585 5.2031 0.20%
2017-08-09 0 10.24 10.22 10.26 10.20 10.30 6,153,458 62,994,267 10.237 5.205 5.195 5.215 5.185 5.235 12,106,228 5.2035 -0.39%
2017-08-08 0 10.28 10.24 10.28 10.24 10.30 5,818,912 59,773,500 10.272 5.225 5.205 5.225 5.205 5.235 11,448,047 5.2213 0.59%
2017-08-07 0 10.22 10.22 10.24 10.20 10.30 3,406,647 34,926,906 10.253 5.195 5.195 5.205 5.185 5.235 6,702,190 5.2113 -0.20%
2017-08-04 0 10.24 10.20 10.26 10.14 10.26 8,231,252 84,010,270 10.206 5.205 5.185 5.215 5.154 5.215 16,194,051 5.1877 0.59%
2017-08-03 0 10.18 10.16 10.18 10.12 10.26 4,967,984 50,573,524 10.180 5.174 5.164 5.174 5.144 5.215 9,773,943 5.1743 0.59%
2017-08-02 0 10.12 10.10 10.14 10.10 10.20 9,566,264 97,132,161 10.154 5.144 5.134 5.154 5.134 5.185 18,820,535 5.1610 0.40%
2017-08-01 0 10.08 10.06 10.08 10.06 10.30 11,011,151 112,123,034 10.183 5.124 5.113 5.124 5.113 5.235 21,663,186 5.1757 -1.56%
2017-07-31 0 10.24 10.24 10.28 10.18 10.28 7,708,034 78,859,246 10.231 5.205 5.205 5.225 5.174 5.225 15,164,679 5.2002 0.59%
2017-07-28 0 10.18 10.16 10.20 10.16 10.32 7,503,944 76,862,715 10.243 5.174 5.164 5.185 5.164 5.246 14,763,155 5.2064 -0.97%
2017-07-27 0 10.28 10.26 10.30 10.20 10.30 4,461,169 45,737,576 10.252 5.225 5.215 5.235 5.185 5.235 8,776,842 5.2112 0.39%
2017-07-26 0 10.24 10.24 10.26 10.22 10.30 5,518,078 56,614,602 10.260 5.205 5.205 5.215 5.195 5.235 10,856,190 5.2150 -0.39%
2017-07-25 0 10.28 10.26 10.32 10.20 10.32 7,718,571 79,261,470 10.269 5.225 5.215 5.246 5.185 5.246 15,185,410 5.2196 0.98%
2017-07-24 0 10.18 10.16 10.18 10.08 10.20 5,898,295 59,996,493 10.172 5.174 5.164 5.174 5.124 5.185 11,604,224 5.1702 1.19%
2017-07-21 0 10.06 10.06 10.10 10.04 10.16 8,363,369 84,358,207 10.087 5.113 5.113 5.134 5.103 5.164 16,453,976 5.1269 -0.79%
2017-07-20 0 10.14 10.08 10.16 10.08 10.20 5,162,277 52,367,263 10.144 5.154 5.124 5.164 5.124 5.185 10,156,192 5.1562 0.40%
2017-07-19 0 10.10 10.10 10.16 10.08 10.16 3,633,874 36,752,735 10.114 5.134 5.134 5.164 5.124 5.164 7,149,233 5.1408 0.40%
2017-07-18 0 10.06 10.06 10.08 10.06 10.12 3,905,978 39,368,425 10.079 5.113 5.113 5.124 5.113 5.144 7,684,567 5.1231 -0.40%
2017-07-17 0 10.10 10.08 10.10 10.06 10.16 4,276,346 43,188,019 10.099 5.134 5.124 5.134 5.113 5.164 8,413,224 5.1333 0.60%
2017-07-14 0 10.04 10.04 10.10 10.04 10.12 7,738,362 77,957,578 10.074 5.103 5.103 5.134 5.103 5.144 15,224,346 5.1206 -0.59%
2017-07-13 0 10.10 10.10 10.12 10.10 10.16 9,055,274 91,635,004 10.120 5.134 5.134 5.144 5.134 5.164 17,815,220 5.1436 0.20%
2017-07-12 0 10.08 10.06 10.08 10.06 10.14 9,188,715 92,650,250 10.083 5.124 5.113 5.124 5.113 5.154 18,077,750 5.1251 -0.79%
2017-07-11 0 10.16 10.12 10.18 10.06 10.20 8,335,389 84,595,726 10.149 5.164 5.144 5.174 5.113 5.185 16,398,929 5.1586 0.99%
2017-07-10 0 10.06 10.04 10.08 10.04 10.14 7,447,886 75,068,644 10.079 5.113 5.103 5.124 5.103 5.154 14,652,868 5.1231 0.20%
2017-07-07 0 10.04 10.04 10.06 10.00 10.14 9,835,339 98,980,111 10.064 5.103 5.103 5.113 5.083 5.154 19,349,910 5.1153 0.20%
2017-07-06 0 10.02 10.00 10.04 10.00 10.10 5,319,013 53,368,234 10.033 5.093 5.083 5.103 5.083 5.134 10,464,552 5.0999 -0.20%
2017-07-05 0 10.04 10.04 10.06 10.00 10.08 4,086,310 41,059,512 10.048 5.103 5.103 5.113 5.083 5.124 8,039,350 5.1073 0.20%
2017-07-04 0 10.02 10.02 10.04 9.990 10.14 9,559,972 96,116,776 10.054 5.093 5.093 5.103 5.078 5.154 18,808,156 5.1104 -1.18%
2017-07-03 0 10.14 10.10 10.14 10.10 10.26 10,387,960 105,433,397 10.150 5.154 5.134 5.154 5.134 5.215 20,437,128 5.1589 -0.98%
2017-06-30 0 10.24 10.22 10.24 10.12 10.28 9,197,779 94,119,907 10.233 5.205 5.195 5.205 5.144 5.225 18,095,583 5.2013 0.39%
2017-06-29 0 10.20 10.18 10.22 10.16 10.26 6,351,506 64,808,053 10.204 5.185 5.174 5.195 5.164 5.215 12,495,865 5.1864 0.59%
2017-06-28 0 10.14 10.14 10.16 10.12 10.24 6,312,170 64,082,650 10.152 5.154 5.154 5.164 5.144 5.205 12,418,476 5.1603 -0.78%
2017-06-27 0 10.22 10.18 10.22 10.18 10.30 4,371,362 44,706,450 10.227 5.195 5.174 5.195 5.174 5.235 8,600,157 5.1983 0.39%
2017-06-26 0 10.18 10.18 10.20 10.16 10.28 3,415,736 34,830,076 10.197 5.174 5.174 5.185 5.164 5.225 6,720,072 5.1830 -0.39%
2017-06-23 0 10.22 10.18 10.26 10.18 10.30 6,253,044 63,954,081 10.228 5.195 5.174 5.215 5.174 5.235 12,302,152 5.1986 -0.78%
2017-06-22 0 10.30 10.28 10.32 10.24 10.40 15,054,836 155,607,692 10.336 5.235 5.225 5.246 5.205 5.286 29,618,676 5.2537 0.78%
2017-06-21 0 10.22 10.20 10.24 10.14 10.24 5,731,893 58,551,661 10.215 5.195 5.185 5.205 5.154 5.205 11,276,847 5.1922 0.39%
2017-06-20 0 10.18 10.18 10.20 10.14 10.28 3,599,804 36,660,147 10.184 5.174 5.174 5.185 5.154 5.225 7,082,204 5.1764 -0.39%
2017-06-19 0 10.22 10.20 10.24 10.14 10.24 3,874,312 39,531,752 10.204 5.195 5.185 5.205 5.154 5.205 7,622,268 5.1864 0.20%
2017-06-16 0 10.20 10.16 10.24 10.14 10.24 8,705,768 88,784,109 10.198 5.185 5.164 5.205 5.154 5.205 17,127,607 5.1837 0.99%
2017-06-15 0 10.10 10.08 10.10 10.08 10.22 5,399,642 54,720,911 10.134 5.134 5.124 5.134 5.124 5.195 10,623,181 5.1511 -0.20%
2017-06-14 0 10.12 10.10 10.14 10.10 10.24 8,426,236 85,559,004 10.154 5.144 5.134 5.154 5.134 5.205 16,577,660 5.1611 0.20%
2017-06-13 0 10.10 10.08 10.14 9.990 10.14 8,029,683 80,857,982 10.070 5.134 5.124 5.154 5.078 5.154 15,797,487 5.1184 0.40%
2017-06-12 0 10.06 10.06 10.08 10.04 10.24 8,650,124 87,390,806 10.103 5.113 5.113 5.124 5.103 5.205 17,018,134 5.1352 -1.95%
2017-06-09 0 10.26 10.20 10.26 10.16 10.26 8,938,966 91,178,422 10.200 5.215 5.185 5.215 5.164 5.215 17,586,398 5.1846 -0.19%
2017-06-08 0 10.28 10.24 10.26 10.20 10.34 11,364,719 116,871,058 10.284 5.225 5.205 5.215 5.185 5.256 22,358,791 5.2271 0.00%
2017-06-07 0 10.28 10.24 10.28 10.22 10.30 8,526,709 87,514,789 10.264 5.225 5.205 5.225 5.195 5.235 16,775,329 5.2169 0.00%
2017-06-06 0 10.28 10.24 10.28 10.22 10.34 9,685,588 99,707,397 10.294 5.225 5.205 5.225 5.195 5.256 19,055,292 5.2325 -0.19%
2017-06-05 0 10.30 10.30 10.34 10.26 10.36 6,715,081 69,140,370 10.296 5.235 5.235 5.256 5.215 5.266 13,211,157 5.2335 -0.39%
2017-06-02 0 10.34 10.30 10.36 10.20 10.40 14,071,413 145,595,534 10.347 5.256 5.235 5.266 5.185 5.286 27,683,903 5.2592 1.37%
2017-06-01 0 10.20 10.16 10.20 10.12 10.22 12,172,996 123,739,178 10.165 5.185 5.164 5.185 5.144 5.195 23,948,984 5.1668 0.00%
2017-05-31 0 10.20 10.20 10.24 10.12 10.34 17,707,563 181,163,207 10.231 5.185 5.185 5.205 5.144 5.256 34,837,614 5.2002 -0.78%
2017-05-29 0 10.28 10.28 10.32 10.16 10.40 12,162,520 124,908,423 10.270 5.225 5.225 5.246 5.164 5.286 23,928,373 5.2201 0.78%
2017-05-26 0 10.20 10.18 10.22 10.16 10.24 6,536,984 66,729,146 10.208 5.185 5.174 5.195 5.164 5.205 12,860,772 5.1886 -0.39%
2017-05-25 0 10.24 10.18 10.26 10.12 10.26 10,250,435 104,526,827 10.197 5.205 5.174 5.215 5.144 5.215 20,166,564 5.1832 0.20%
2017-05-24 0 10.22 10.18 10.22 10.14 10.26 5,649,555 57,634,057 10.202 5.195 5.174 5.195 5.154 5.215 11,114,856 5.1853 -0.20%
2017-05-23 0 10.24 10.18 10.26 10.06 10.26 17,405,838 177,279,459 10.185 5.205 5.174 5.215 5.113 5.215 34,244,004 5.1769 1.59%
2017-05-22 0 10.08 10.06 10.10 10.00 10.12 6,785,784 68,253,458 10.058 5.124 5.113 5.134 5.083 5.144 13,350,257 5.1125 -0.20%
2017-05-19 0 10.10 10.06 10.08 10.06 10.14 5,968,746 60,312,364 10.105 5.134 5.113 5.124 5.113 5.154 11,742,828 5.1361 0.40%
2017-05-18 0 10.06 10.06 10.08 9.940 10.12 12,782,255 128,017,159 10.015 5.113 5.113 5.124 5.052 5.144 25,147,631 5.0906 0.00%
2017-05-17 0 10.06 10.04 10.12 10.02 10.20 21,420,475 217,228,615 10.141 5.113 5.103 5.144 5.093 5.185 42,142,345 5.1546 -0.98%
2017-05-16 0 10.16 10.14 10.18 10.08 10.18 11,431,204 115,744,059 10.125 5.164 5.154 5.174 5.124 5.174 22,489,592 5.1466 0.20%
2017-05-15 0 10.14 10.08 10.10 10.08 10.14 7,780,533 78,656,170 10.109 5.154 5.124 5.134 5.124 5.154 15,307,313 5.1385 0.80%
2017-05-12 0 10.06 10.02 10.06 10.00 10.12 6,591,882 66,446,488 10.080 5.113 5.093 5.113 5.083 5.144 12,968,777 5.1236 0.40%
2017-05-11 0 10.02 9.990 10.02 9.950 10.04 12,237,880 122,207,959 9.9860 5.093 5.078 5.093 5.057 5.103 24,076,635 5.0758 0.50%
2017-05-10 0 9.970 9.980 9.990 9.930 9.990 9,248,987 92,142,998 9.9625 5.068 5.073 5.078 5.047 5.078 18,196,329 5.0638 0.71%
2017-05-09 0 9.900 9.870 9.910 9.850 9.970 10,700,337 105,898,444 9.8967 5.032 5.017 5.037 5.007 5.068 21,051,695 5.0304 0.00%
2017-05-08 0 9.900 9.880 9.900 9.880 9.950 3,986,917 39,499,638 9.9073 5.032 5.022 5.032 5.022 5.057 7,843,805 5.0358 0.20%
2017-05-05 0 9.880 9.860 9.900 9.850 9.920 3,182,008 31,429,294 9.8772 5.022 5.012 5.032 5.007 5.042 6,260,238 5.0205 0.00%
2017-05-04 0 9.880 9.870 9.920 9.870 10.04 9,411,639 93,439,597 9.9281 5.022 5.017 5.042 5.017 5.103 18,516,328 5.0463 -0.60%
2017-05-02 0 9.940 9.900 9.950 9.900 10.02 8,064,847 80,132,673 9.9360 5.052 5.032 5.057 5.032 5.093 15,866,668 5.0504 -0.10%
2017-04-28 0 9.950 9.940 9.960 9.900 10.00 8,544,651 85,179,556 9.9688 5.057 5.052 5.063 5.032 5.083 16,810,628 5.0670 0.51%
2017-04-27 0 9.900 9.890 9.900 9.870 9.960 6,295,318 62,453,439 9.9206 5.032 5.027 5.032 5.017 5.063 12,385,321 5.0425 0.10%
2017-04-26 0 9.890 9.880 9.900 9.830 9.920 12,292,821 121,351,541 9.8717 5.027 5.022 5.032 4.996 5.042 24,184,726 5.0177 0.30%
2017-04-25 0 9.860 9.860 9.890 9.840 9.960 9,998,562 98,690,799 9.8705 5.012 5.012 5.027 5.002 5.063 19,671,032 5.0171 -0.80%
2017-04-24 0 9.940 9.910 9.950 9.830 9.970 6,830,837 67,580,953 9.8935 5.052 5.037 5.057 4.996 5.068 13,438,894 5.0288 -0.10%
2017-04-21 0 9.950 9.940 9.960 9.850 10.02 15,368,523 152,589,356 9.9287 5.057 5.052 5.063 5.007 5.093 30,235,819 5.0466 -0.30%
2017-04-20 0 9.980 9.970 10.02 9.960 10.04 12,597,970 125,847,848 9.9895 5.073 5.068 5.093 5.063 5.103 24,785,071 5.0776 -0.40%
2017-04-19 0 10.02 10.00 10.02 9.930 10.04 12,710,146 126,988,125 9.9911 5.093 5.083 5.093 5.047 5.103 25,005,765 5.0784 -0.20%
2017-04-18 0 10.04 10.00 10.04 9.940 10.12 10,657,054 106,826,464 10.024 5.103 5.083 5.103 5.052 5.144 20,966,540 5.0951 -0.59%
2017-04-13 0 10.10 10.08 10.10 10.04 10.12 5,858,220 59,053,772 10.080 5.134 5.124 5.134 5.103 5.144 11,525,381 5.1238 -0.39%
2017-04-12 0 10.14 10.12 10.14 10.02 10.16 6,788,705 68,571,745 10.101 5.154 5.144 5.154 5.093 5.164 13,356,004 5.1342 0.60%
2017-04-11 0 10.08 10.06 10.08 10.04 10.20 12,651,337 127,777,810 10.100 5.124 5.113 5.124 5.103 5.185 24,890,065 5.1337 -0.98%
2017-04-10 0 10.18 10.14 10.18 10.12 10.20 7,050,323 71,686,788 10.168 5.174 5.154 5.174 5.144 5.185 13,870,708 5.1682 0.59%
2017-04-07 0 10.12 10.12 10.14 10.06 10.18 12,205,193 123,719,168 10.137 5.144 5.144 5.154 5.113 5.174 24,012,327 5.1523 -0.59%
2017-04-06 0 10.18 10.14 10.18 10.08 10.20 16,269,968 165,158,027 10.151 5.174 5.154 5.174 5.124 5.185 32,009,309 5.1597 0.79%
2017-04-05 0 10.10 10.06 10.12 10.02 10.12 15,335,448 154,421,541 10.070 5.134 5.113 5.144 5.093 5.144 30,170,748 5.1183 0.60%
2017-04-03 0 10.04 10.02 10.04 9.950 10.06 10,235,899 102,498,149 10.014 5.103 5.093 5.103 5.057 5.113 20,137,966 5.0898 0.20%
2017-03-31 0 10.02 10.00 10.06 10.00 10.08 7,971,710 80,010,479 10.037 5.093 5.083 5.113 5.083 5.124 15,683,432 5.1016 -0.20%
2017-03-30 0 10.04 10.02 10.06 10.02 10.10 14,302,904 143,782,194 10.053 5.103 5.093 5.113 5.093 5.134 28,139,335 5.1097 -0.40%
2017-03-29 0 10.08 10.04 10.10 10.02 10.12 9,432,210 94,868,665 10.058 5.124 5.103 5.134 5.093 5.144 18,556,799 5.1123 0.00%
2017-03-28 0 10.08 10.06 10.10 10.02 10.12 12,040,510 121,139,795 10.061 5.124 5.113 5.134 5.093 5.144 23,688,332 5.1139 0.20%
2017-03-27 0 10.06 10.00 10.04 10.00 10.14 10,971,277 110,238,041 10.048 5.113 5.083 5.103 5.083 5.154 21,584,738 5.1072 0.00%
2017-03-24 0 10.06 10.02 10.08 9.990 10.12 32,432,084 326,091,242 10.055 5.113 5.093 5.124 5.078 5.144 63,806,432 5.1106 0.80%
2017-03-23 0 9.980 9.970 9.980 9.960 10.10 15,454,750 154,640,794 10.006 5.073 5.068 5.073 5.063 5.134 30,405,461 5.0860 0.40%
2017-03-22 0 9.940 9.930 9.950 9.860 10.06 41,854,497 416,536,410 9.9520 5.052 5.047 5.057 5.012 5.113 82,343,957 5.0585 -1.39%
2017-03-21 0 10.08 10.06 10.10 10.02 10.22 23,229,582 235,040,873 10.118 5.124 5.113 5.134 5.093 5.195 45,701,557 5.1430 -0.52%
2017-03-20 0 10.48 10.44 10.46 10.40 10.56 23,522,982 246,808,424 10.492 5.150 5.131 5.140 5.111 5.189 47,866,419 5.1562 1.35%
2017-03-17 0 10.34 10.34 10.42 10.34 10.54 26,012,895 271,373,780 10.432 5.081 5.081 5.121 5.081 5.180 52,933,090 5.1267 -0.58%
2017-03-16 0 10.40 10.36 10.40 10.32 10.42 12,381,992 128,248,040 10.358 5.111 5.091 5.111 5.072 5.121 25,195,854 5.0900 0.39%
2017-03-15 0 10.36 10.32 10.38 10.30 10.38 7,430,352 76,856,106 10.344 5.091 5.072 5.101 5.062 5.101 15,119,866 5.0831 0.39%
2017-03-14 0 10.32 10.28 10.30 10.30 10.38 8,865,051 91,589,728 10.332 5.072 5.052 5.062 5.062 5.101 18,039,305 5.0772 -0.39%
2017-03-13 0 10.36 10.34 10.36 10.34 10.46 14,832,330 153,852,105 10.373 5.091 5.081 5.091 5.081 5.140 30,181,995 5.0975 -0.19%
2017-03-10 0 10.38 10.36 10.42 10.30 10.42 16,673,749 172,874,742 10.368 5.101 5.091 5.121 5.062 5.121 33,929,060 5.0952 0.78%
2017-03-09 0 10.30 10.28 10.34 10.28 10.36 19,464,666 200,884,770 10.320 5.062 5.052 5.081 5.052 5.091 39,608,238 5.0718 -0.58%
2017-03-08 0 10.36 10.34 10.40 10.30 10.40 9,743,508 100,848,609 10.350 5.091 5.081 5.111 5.062 5.111 19,826,859 5.0865 0.39%
2017-03-07 0 10.32 10.30 10.36 10.30 10.40 21,809,384 225,615,550 10.345 5.072 5.062 5.091 5.062 5.111 44,379,455 5.0838 0.00%
2017-03-06 0 10.32 10.34 10.36 10.30 10.42 11,881,867 122,965,201 10.349 5.072 5.081 5.091 5.062 5.121 24,178,160 5.0858 -0.58%
2017-03-03 0 10.38 10.34 10.38 10.28 10.38 16,963,602 175,354,666 10.337 5.101 5.081 5.101 5.052 5.101 34,518,875 5.0800 0.19%
2017-03-02 0 10.36 10.34 10.36 10.34 10.42 22,613,534 234,606,039 10.375 5.091 5.081 5.091 5.081 5.121 46,015,803 5.0984 -0.38%
2017-03-01 0 10.40 10.36 10.42 10.36 10.46 50,819,154 527,440,850 10.379 5.111 5.091 5.121 5.091 5.140 103,410,823 5.1004 0.39%
2017-02-28 0 10.36 10.30 10.38 10.30 10.46 90,607,248 939,420,874 10.368 5.091 5.062 5.101 5.062 5.140 184,374,775 5.0952 -0.77%
2017-02-27 0 10.44 10.40 10.46 10.34 10.46 19,486,824 202,999,720 10.417 5.131 5.111 5.140 5.081 5.140 39,653,326 5.1194 0.58%
2017-02-24 0 10.38 10.34 10.38 10.34 10.48 15,447,796 160,195,317 10.370 5.101 5.081 5.101 5.081 5.150 31,434,394 5.0962 -0.19%
2017-02-23 0 10.40 10.38 10.42 10.34 10.46 18,556,013 192,865,255 10.394 5.111 5.101 5.121 5.081 5.140 37,759,239 5.1078 -0.38%
2017-02-22 0 10.44 10.40 10.44 10.30 10.44 35,602,534 369,621,513 10.382 5.131 5.111 5.131 5.062 5.131 72,446,844 5.1020 1.56%
2017-02-21 0 10.28 10.28 10.30 10.26 10.38 25,105,914 259,298,476 10.328 5.052 5.052 5.062 5.042 5.101 51,087,494 5.0756 -0.58%
2017-02-20 0 10.34 10.32 10.34 10.30 10.38 15,151,183 156,701,979 10.343 5.081 5.072 5.081 5.062 5.101 30,830,822 5.0826 0.00%
2017-02-17 0 10.34 10.30 10.32 10.28 10.38 25,046,658 258,466,232 10.319 5.081 5.062 5.072 5.052 5.101 50,966,915 5.0713 -0.39%
2017-02-16 0 10.38 10.38 10.40 10.28 10.46 32,444,931 336,320,542 10.366 5.101 5.101 5.111 5.052 5.140 66,021,505 5.0941 -0.57%
2017-02-15 0 10.44 10.42 10.44 10.38 10.48 58,010,756 604,710,664 10.424 5.131 5.121 5.131 5.101 5.150 118,044,862 5.1227 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 5.121 5.111 5.121 5.032 5.131 210,630,412 5.0644 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 5.042 5.032 5.042 5.003 5.062 1,997,774,078 4.9946 -7.40%
2017-02-10 0 11.08 11.08 11.10 11.04 11.12 13,760,361 152,576,632 11.088 5.445 5.445 5.455 5.425 5.465 28,000,668 5.4490 -0.54%
2017-02-09 0 11.14 11.12 11.16 11.00 11.18 8,853,613 98,227,010 11.095 5.475 5.465 5.484 5.406 5.494 18,016,030 5.4522 0.18%
2017-02-08 0 11.12 11.14 11.16 10.98 11.16 10,599,038 117,900,383 11.124 5.465 5.475 5.484 5.396 5.484 21,567,758 5.4665 -0.18%
2017-02-07 0 11.14 11.10 11.14 11.00 11.16 8,876,166 98,646,381 11.114 5.475 5.455 5.475 5.406 5.484 18,061,923 5.4616 1.09%
2017-02-06 0 11.02 11.00 11.02 10.90 11.04 13,103,088 143,466,143 10.949 5.416 5.406 5.416 5.357 5.425 26,663,197 5.3807 -0.36%
2017-02-03 0 11.06 11.04 11.08 10.96 11.10 9,876,789 108,944,775 11.030 5.435 5.425 5.445 5.386 5.455 20,098,069 5.4207 -0.36%
2017-02-02 0 11.10 11.12 11.14 11.02 11.32 14,578,541 161,872,896 11.104 5.455 5.465 5.475 5.416 5.563 29,665,565 5.4566 -1.07%
2017-02-01 0 11.22 11.16 11.24 10.94 11.24 21,960,967 244,111,834 11.116 5.514 5.484 5.524 5.376 5.524 44,687,908 5.4626 3.31%
2017-01-27 0 10.86 10.80 10.88 10.72 10.88 6,350,366 68,312,492 10.757 5.337 5.307 5.347 5.268 5.347 12,922,226 5.2864 1.12%
2017-01-26 0 10.74 10.70 10.74 10.70 10.80 16,994,473 182,672,116 10.749 5.278 5.258 5.278 5.258 5.307 34,581,694 5.2823 -0.56%
2017-01-25 0 10.80 10.74 10.80 10.68 10.84 13,429,089 145,012,627 10.798 5.307 5.278 5.307 5.248 5.327 27,326,569 5.3067 0.56%
2017-01-24 0 10.74 10.74 10.76 10.54 10.76 7,049,093 75,348,153 10.689 5.278 5.278 5.288 5.180 5.288 14,344,050 5.2529 1.32%
2017-01-23 0 10.60 10.58 10.64 10.54 10.70 5,934,153 62,942,829 10.607 5.209 5.199 5.229 5.180 5.258 12,075,283 5.2125 -1.49%
2017-01-20 0 10.76 10.74 10.76 10.62 10.76 10,407,745 111,504,560 10.714 5.288 5.278 5.288 5.219 5.288 21,178,500 5.2650 0.56%
2017-01-19 0 10.70 10.70 10.72 10.58 10.72 15,867,076 169,400,401 10.676 5.258 5.258 5.268 5.199 5.268 32,287,578 5.2466 2.10%
2017-01-18 0 10.48 10.46 10.48 10.46 10.70 28,582,360 301,590,798 10.552 5.150 5.140 5.150 5.140 5.258 58,161,640 5.1854 -0.38%
2017-01-17 0 10.52 10.50 10.52 10.32 10.56 23,023,510 241,491,117 10.489 5.170 5.160 5.170 5.072 5.189 46,850,054 5.1546 1.15%
2017-01-16 0 10.40 10.38 10.40 10.00 10.48 37,267,971 384,320,284 10.312 5.111 5.101 5.111 4.914 5.150 75,835,807 5.0678 9.47%
2017-01-13 0 9.500 9.500 9.510 9.440 9.600 19,911,816 189,252,896 9.5046 4.669 4.669 4.673 4.639 4.718 40,518,134 4.6708 0.32%
2017-01-12 0 9.470 9.460 9.480 9.420 9.770 30,581,117 292,307,599 9.5584 4.654 4.649 4.659 4.629 4.801 62,228,869 4.6973 -2.67%
2017-01-11 0 9.730 9.730 9.750 9.360 9.790 13,544,263 131,075,186 9.6775 4.782 4.782 4.791 4.600 4.811 27,560,935 4.7558 2.96%
2017-01-10 0 9.450 9.400 9.460 9.310 9.460 8,818,972 83,149,823 9.4285 4.644 4.619 4.649 4.575 4.649 17,945,540 4.6335 1.72%
2017-01-09 0 9.290 9.250 9.280 9.250 9.390 10,649,869 99,316,690 9.3256 4.565 4.546 4.560 4.546 4.615 21,671,193 4.5829 -0.75%
2017-01-06 0 9.360 9.330 9.340 9.340 9.480 7,749,005 72,831,119 9.3988 4.600 4.585 4.590 4.590 4.659 15,768,287 4.6188 -0.43%
2017-01-05 0 9.400 9.390 9.400 9.380 9.500 12,280,500 115,733,525 9.4242 4.619 4.615 4.619 4.610 4.669 24,989,330 4.6313 -0.32%
2017-01-04 0 9.430 9.410 9.440 9.390 9.530 7,474,541 70,475,859 9.4288 4.634 4.624 4.639 4.615 4.683 15,209,786 4.6336 -0.95%
2017-01-03 0 9.520 9.510 9.530 9.420 9.580 4,594,571 43,696,599 9.5105 4.678 4.673 4.683 4.629 4.708 9,349,395 4.6737 0.11%
2016-12-30 0 9.510 9.500 9.510 9.410 9.570 4,120,449 39,038,856 9.4744 4.673 4.669 4.673 4.624 4.703 8,384,615 4.6560 1.06%
2016-12-29 0 9.410 9.430 9.440 9.370 9.470 5,459,416 51,472,917 9.4283 4.624 4.634 4.639 4.605 4.654 11,109,250 4.6333 0.00%
2016-12-28 0 9.410 9.400 9.420 9.390 9.740 5,005,105 47,340,353 9.4584 4.624 4.619 4.629 4.615 4.787 10,184,782 4.6481 -0.53%
2016-12-23 0 9.460 9.430 9.470 9.400 9.490 3,388,822 32,007,467 9.4450 4.649 4.634 4.654 4.619 4.664 6,895,842 4.6416 -0.42%
2016-12-22 0 9.500 9.490 9.500 9.470 9.550 3,654,359 34,719,396 9.5008 4.669 4.664 4.669 4.654 4.693 7,436,178 4.6690 0.42%
2016-12-21 0 9.460 9.450 9.460 9.440 9.620 6,068,345 57,697,644 9.5080 4.649 4.644 4.649 4.639 4.728 12,348,347 4.6725 -1.36%
2016-12-20 0 9.590 9.600 9.610 9.450 9.610 7,281,453 69,319,326 9.5200 4.713 4.718 4.723 4.644 4.723 14,816,875 4.6784 1.16%
2016-12-19 0 9.480 9.520 9.530 9.430 9.530 6,446,139 61,183,315 9.4915 4.659 4.678 4.683 4.634 4.683 13,117,112 4.6644 0.32%
2016-12-16 0 9.450 9.450 9.490 9.400 9.540 8,941,843 84,465,117 9.4461 4.644 4.644 4.664 4.619 4.688 18,195,567 4.6421 -0.94%
2016-12-15 0 9.540 9.500 9.550 9.500 9.790 8,802,893 84,446,506 9.5930 4.688 4.669 4.693 4.669 4.811 17,912,821 4.7143 -1.65%
2016-12-14 0 9.700 9.680 9.760 9.680 9.890 6,579,748 64,362,858 9.7820 4.767 4.757 4.796 4.757 4.860 13,388,990 4.8071 0.41%
2016-12-13 0 9.660 9.660 9.690 9.620 9.740 6,582,627 63,619,693 9.6648 4.747 4.747 4.762 4.728 4.787 13,394,849 4.7496 -0.82%
2016-12-12 0 9.740 9.750 9.770 9.720 10.02 7,682,580 75,395,507 9.8138 4.787 4.791 4.801 4.777 4.924 15,633,120 4.8228 -1.81%
2016-12-09 0 9.920 9.910 9.950 9.880 10.08 6,697,103 66,483,952 9.9273 4.875 4.870 4.890 4.855 4.954 13,627,793 4.8786 -0.50%
2016-12-08 0 9.970 9.990 10.00 9.960 10.20 7,432,660 75,169,910 10.113 4.900 4.909 4.914 4.895 5.013 15,124,563 4.9701 -0.50%
2016-12-07 0 10.02 10.02 10.06 9.980 10.08 3,685,008 36,915,506 10.018 4.924 4.924 4.944 4.904 4.954 7,498,545 4.9230 0.50%
2016-12-06 0 9.970 9.960 9.990 9.880 10.00 3,533,235 35,180,177 9.9569 4.900 4.895 4.909 4.855 4.914 7,189,705 4.8931 0.30%
2016-12-05 0 9.940 9.930 9.950 9.750 9.990 5,033,720 49,962,026 9.9255 4.885 4.880 4.890 4.791 4.909 10,243,010 4.8777 1.12%
2016-12-02 0 9.830 9.830 9.870 9.820 10.02 9,227,130 91,304,397 9.8952 4.831 4.831 4.850 4.826 4.924 18,776,092 4.8628 -3.44%
2016-12-01 0 10.18 10.14 10.18 10.06 10.24 9,269,466 93,863,995 10.126 5.003 4.983 5.003 4.944 5.032 18,862,241 4.9763 0.59%
2016-11-30 0 10.12 10.10 10.12 9.850 10.16 11,940,059 119,978,009 10.048 4.973 4.963 4.973 4.841 4.993 24,296,574 4.9381 1.81%
2016-11-29 0 9.940 9.920 9.970 9.620 9.970 7,240,914 71,279,150 9.8439 4.885 4.875 4.900 4.728 4.900 14,734,383 4.8376 2.47%
2016-11-28 0 9.700 9.700 9.730 9.680 9.760 7,032,575 68,421,244 9.7292 4.767 4.767 4.782 4.757 4.796 14,310,438 4.7812 0.00%
2016-11-25 0 9.700 9.700 9.710 9.700 9.810 4,627,949 45,175,123 9.7614 4.767 4.767 4.772 4.767 4.821 9,417,316 4.7970 -0.72%
2016-11-24 0 9.770 9.750 9.770 9.720 9.830 2,426,131 23,716,120 9.7753 4.801 4.791 4.801 4.777 4.831 4,936,883 4.8039 0.00%
2016-11-23 0 9.770 9.770 9.810 9.670 9.840 6,452,688 63,009,145 9.7648 4.801 4.801 4.821 4.752 4.836 13,130,438 4.7987 -0.10%
2016-11-22 0 9.780 9.760 9.800 9.670 9.850 5,604,080 54,695,070 9.7599 4.806 4.796 4.816 4.752 4.841 11,403,624 4.7963 0.20%
2016-11-21 0 9.760 9.750 9.780 9.750 10.10 5,575,052 54,880,491 9.8439 4.796 4.791 4.806 4.791 4.963 11,344,556 4.8376 -2.11%
2016-11-18 0 9.970 9.950 10.04 9.950 10.10 5,998,394 60,122,671 10.023 4.900 4.890 4.934 4.890 4.963 12,206,005 4.9257 0.50%
2016-11-17 0 9.920 9.960 9.970 9.720 10.04 6,871,261 68,128,287 9.9150 4.875 4.895 4.900 4.777 4.934 13,982,184 4.8725 2.16%
2016-11-16 0 9.710 9.700 9.720 9.700 9.890 10,316,645 100,808,278 9.7714 4.772 4.767 4.777 4.767 4.860 20,993,123 4.8020 -0.51%
2016-11-15 0 9.760 9.730 9.780 9.650 9.790 8,174,231 79,512,124 9.7272 4.796 4.782 4.806 4.742 4.811 16,633,570 4.7802 0.10%
2016-11-14 0 9.750 9.730 9.770 9.730 9.940 10,522,295 103,158,900 9.8038 4.791 4.782 4.801 4.782 4.885 21,411,596 4.8179 -0.10%
2016-11-11 0 9.760 9.750 9.800 9.750 10.24 21,457,500 211,005,449 9.8336 4.796 4.791 4.816 4.791 5.032 43,663,413 4.8325 -5.06%
2016-11-10 0 10.28 10.22 10.26 10.20 10.56 7,207,081 74,337,472 10.315 5.052 5.022 5.042 5.013 5.189 14,665,537 5.0689 -1.34%
2016-11-09 0 10.42 10.40 10.42 10.20 10.48 6,344,257 65,695,258 10.355 5.121 5.111 5.121 5.013 5.150 12,909,795 5.0888 -0.19%
2016-11-08 0 10.44 10.44 10.46 10.44 10.56 3,943,224 41,371,518 10.492 5.131 5.131 5.140 5.131 5.189 8,023,983 5.1560 -0.57%
2016-11-07 0 10.50 10.48 10.50 10.34 10.60 4,666,828 49,128,053 10.527 5.160 5.150 5.160 5.081 5.209 9,496,430 5.1733 1.16%
2016-11-04 0 10.38 10.34 10.36 10.32 10.46 5,365,474 55,762,885 10.393 5.101 5.081 5.091 5.072 5.140 10,918,090 5.1074 -0.57%
2016-11-03 0 10.44 10.40 10.44 10.38 10.54 4,064,780 42,490,933 10.453 5.131 5.111 5.131 5.101 5.180 8,271,335 5.1371 -1.14%
2016-11-02 0 10.56 10.56 10.60 10.48 10.68 8,014,234 84,434,171 10.536 5.189 5.189 5.209 5.150 5.248 16,307,995 5.1775 -1.49%
2016-11-01 0 10.72 10.68 10.72 10.68 10.78 7,074,576 75,857,998 10.723 5.268 5.248 5.268 5.248 5.298 14,395,905 5.2694 0.56%
2016-10-31 0 10.66 10.64 10.70 10.62 10.78 9,147,124 97,598,329 10.670 5.239 5.229 5.258 5.219 5.298 18,613,289 5.2435 -0.74%
2016-10-28 0 10.74 10.70 10.72 10.72 10.94 6,421,423 69,302,985 10.792 5.278 5.258 5.268 5.268 5.376 13,066,818 5.3037 -0.92%
2016-10-27 0 10.84 10.80 10.86 10.82 11.04 6,329,741 69,017,510 10.904 5.327 5.307 5.337 5.317 5.425 12,880,256 5.3584 -0.73%
2016-10-26 0 10.92 10.90 10.92 10.90 11.04 4,967,297 54,405,810 10.953 5.366 5.357 5.366 5.357 5.425 10,107,848 5.3825 -0.73%
2016-10-25 0 11.00 11.00 11.02 10.94 11.10 3,855,927 42,370,516 10.988 5.406 5.406 5.416 5.376 5.455 7,846,344 5.4000 -0.36%
2016-10-24 0 11.04 11.04 11.06 10.96 11.08 5,114,430 56,302,639 11.009 5.425 5.425 5.435 5.386 5.445 10,407,246 5.4099 1.10%
2016-10-20 0 10.92 10.92 10.94 10.90 11.08 5,929,071 65,047,683 10.971 5.366 5.366 5.376 5.357 5.445 12,064,941 5.3915 -0.91%
2016-10-19 0 11.02 11.00 11.02 10.96 11.18 5,162,704 56,954,645 11.032 5.416 5.406 5.416 5.386 5.494 10,505,477 5.4214 -1.08%
2016-10-18 0 11.14 11.12 11.14 11.04 11.18 3,633,378 40,462,317 11.136 5.475 5.465 5.475 5.425 5.494 7,393,484 5.4727 0.00%
2016-10-17 0 11.14 11.12 11.16 11.02 11.18 5,710,372 63,373,508 11.098 5.475 5.465 5.484 5.416 5.494 11,619,915 5.4539 0.00%
2016-10-14 0 11.14 11.12 11.16 10.92 11.16 7,286,974 80,534,009 11.052 5.475 5.465 5.484 5.366 5.484 14,828,109 5.4312 1.83%
2016-10-13 0 10.94 10.92 10.94 10.92 11.04 6,601,377 72,156,970 10.931 5.376 5.366 5.376 5.366 5.425 13,433,003 5.3716 0.55%
2016-10-12 0 10.88 10.88 10.90 10.82 10.96 4,881,853 53,084,037 10.874 5.347 5.347 5.357 5.317 5.386 9,933,980 5.3437 -0.73%
2016-10-11 0 10.96 10.96 10.98 10.90 11.04 6,521,048 71,430,315 10.954 5.386 5.386 5.396 5.357 5.425 13,269,543 5.3830 0.18%
2016-10-07 0 10.94 10.92 10.94 10.90 11.10 4,546,052 49,799,915 10.955 5.376 5.366 5.376 5.357 5.455 9,250,665 5.3834 -0.91%
2016-10-06 0 11.04 11.02 11.06 10.98 11.22 7,220,211 79,654,169 11.032 5.425 5.416 5.435 5.396 5.514 14,692,255 5.4215 -1.25%
2016-10-05 0 11.18 11.16 11.18 11.00 11.18 9,577,575 106,568,767 11.127 5.494 5.484 5.494 5.406 5.494 19,489,205 5.4681 0.54%
2016-10-04 0 11.12 11.10 11.12 10.98 11.12 12,332,981 135,715,229 11.004 5.465 5.455 5.465 5.396 5.465 25,096,122 5.4078 1.28%
2016-10-03 0 10.98 10.94 11.00 10.90 11.00 5,383,196 58,868,108 10.936 5.396 5.376 5.406 5.357 5.406 10,954,152 5.3740 0.55%
2016-09-30 0 10.92 10.92 10.94 10.90 10.96 6,943,977 75,910,943 10.932 5.366 5.366 5.376 5.357 5.386 14,130,152 5.3723 -0.36%
2016-09-29 0 10.96 10.90 10.98 10.80 11.02 10,537,957 114,817,667 10.896 5.386 5.357 5.396 5.307 5.416 21,443,466 5.3544 0.00%
2016-09-28 0 10.96 10.96 11.02 10.90 11.04 5,549,082 60,762,119 10.950 5.386 5.386 5.416 5.357 5.425 11,291,710 5.3811 -1.26%
2016-09-27 0 11.10 11.00 11.10 10.88 11.12 9,901,558 108,942,627 11.003 5.455 5.406 5.455 5.347 5.465 20,148,471 5.4070 0.18%
2016-09-26 0 11.08 11.06 11.14 10.82 11.14 14,210,112 156,871,828 11.039 5.445 5.435 5.475 5.317 5.475 28,915,857 5.4251 1.65%
2016-09-23 0 10.90 10.88 10.92 10.70 10.92 14,195,815 153,873,225 10.839 5.357 5.347 5.366 5.258 5.366 28,886,764 5.3268 1.30%
2016-09-22 0 10.76 10.76 10.78 10.76 10.86 9,933,391 107,307,991 10.803 5.288 5.288 5.298 5.288 5.337 20,213,247 5.3088 0.75%
2016-09-21 0 10.68 10.70 10.74 10.68 10.90 10,769,176 115,610,566 10.735 5.248 5.258 5.278 5.248 5.357 21,913,969 5.2757 -1.66%
2016-09-20 0 10.86 10.84 10.88 10.80 11.06 11,593,964 126,333,653 10.897 5.337 5.327 5.347 5.307 5.435 23,592,312 5.3549 -1.81%
2016-09-19 0 11.06 11.02 11.06 10.92 11.12 12,252,558 134,764,884 10.999 5.435 5.416 5.435 5.366 5.465 24,932,471 5.4052 1.10%
2016-09-15 0 10.94 10.92 10.96 10.86 11.06 12,591,777 137,901,212 10.952 5.376 5.366 5.386 5.337 5.435 25,622,741 5.3820 -0.18%
2016-09-14 0 10.96 10.92 10.94 10.90 11.16 13,691,377 151,044,864 11.032 5.386 5.366 5.376 5.357 5.484 27,860,294 5.4215 -0.54%
2016-09-13 0 11.02 11.02 11.06 10.90 11.10 12,332,190 136,082,291 11.035 5.416 5.416 5.435 5.357 5.455 25,094,513 5.4228 0.00%
2016-09-12 0 11.02 11.00 11.02 10.88 11.10 13,464,120 148,190,518 11.006 5.416 5.406 5.416 5.347 5.455 27,397,853 5.4088 -1.61%
2016-09-09 0 11.20 11.16 11.18 10.96 11.24 15,247,242 169,514,421 11.118 5.504 5.484 5.494 5.386 5.524 31,026,291 5.4636 2.00%
2016-09-08 0 10.98 10.94 11.02 10.84 11.02 10,459,995 114,372,030 10.934 5.396 5.376 5.416 5.327 5.416 21,284,823 5.3734 0.92%
2016-09-07 0 10.88 10.84 10.90 10.82 11.08 7,761,094 84,761,759 10.921 5.347 5.327 5.357 5.317 5.445 15,792,886 5.3671 -0.91%
2016-09-06 0 10.98 10.92 11.00 10.84 11.00 9,600,131 104,915,434 10.929 5.396 5.366 5.406 5.327 5.406 19,535,104 5.3706 0.18%
2016-09-05 0 10.96 10.94 10.96 10.74 11.08 13,015,566 142,582,071 10.955 5.386 5.376 5.386 5.278 5.445 26,485,100 5.3835 -0.90%
2016-09-02 0 11.06 11.04 11.10 10.74 11.10 15,362,531 167,970,165 10.934 5.435 5.425 5.455 5.278 5.455 31,260,890 5.3732 2.79%
2016-09-01 0 10.76 10.74 10.76 10.58 10.80 79,514,747 832,251,165 10.467 5.288 5.278 5.288 5.199 5.307 161,802,879 5.1436 0.56%
2016-08-31 0 10.70 10.68 10.72 10.68 10.86 10,920,608 117,243,070 10.736 5.258 5.248 5.268 5.248 5.337 22,222,114 5.2760 -0.74%
2016-08-30 0 10.78 10.76 10.78 10.64 11.02 14,743,011 158,946,944 10.781 5.298 5.288 5.298 5.229 5.416 30,000,242 5.2982 -1.28%
2016-08-29 0 10.92 10.90 10.94 10.90 11.08 11,696,273 128,611,607 10.996 5.366 5.357 5.376 5.357 5.445 23,800,499 5.4037 -0.81%
2016-08-26 0 11.28 11.26 11.30 11.26 11.42 9,621,654 108,900,745 11.318 5.410 5.401 5.420 5.401 5.477 20,060,677 5.4286 -0.53%
2016-08-25 0 11.34 11.32 11.36 11.30 11.48 8,061,779 91,412,351 11.339 5.439 5.429 5.449 5.420 5.506 16,808,414 5.4385 -1.05%
2016-08-24 0 11.46 11.46 11.48 11.36 11.54 10,222,729 117,111,513 11.456 5.497 5.497 5.506 5.449 5.535 21,313,889 5.4946 0.17%
2016-08-23 0 11.44 11.42 11.44 11.20 11.44 10,371,313 118,072,277 11.385 5.487 5.477 5.487 5.372 5.487 21,623,679 5.4603 1.96%
2016-08-22 0 11.22 11.16 11.26 11.08 11.32 8,306,607 92,778,844 11.169 5.381 5.353 5.401 5.314 5.429 17,318,868 5.3571 -0.18%
2016-08-19 0 11.24 11.20 11.26 11.16 11.52 13,229,200 149,366,403 11.291 5.391 5.372 5.401 5.353 5.525 27,582,233 5.4153 -2.09%
2016-08-18 0 11.48 11.44 11.48 11.36 11.72 21,099,112 241,309,916 11.437 5.506 5.487 5.506 5.449 5.621 43,990,614 5.4855 -1.71%
2016-08-17 0 11.68 11.66 11.68 11.40 11.74 13,849,509 160,759,261 11.608 5.602 5.592 5.602 5.468 5.631 28,875,547 5.5673 2.64%
2016-08-16 0 11.38 11.36 11.38 11.36 11.58 8,258,783 94,334,952 11.422 5.458 5.449 5.458 5.449 5.554 17,219,158 5.4785 -1.04%
2016-08-15 0 11.50 11.46 11.50 11.42 11.64 11,619,180 133,850,022 11.520 5.516 5.497 5.516 5.477 5.583 24,225,421 5.5252 0.17%
2016-08-12 0 11.48 11.46 11.48 11.46 11.76 20,836,897 241,323,083 11.582 5.506 5.497 5.506 5.497 5.640 43,443,908 5.5548 -1.71%
2016-08-11 0 11.68 11.68 11.72 11.62 11.92 15,044,488 176,896,547 11.758 5.602 5.602 5.621 5.573 5.717 31,367,020 5.6396 -2.34%
2016-08-10 0 11.96 11.90 11.98 11.88 12.04 6,259,833 74,813,499 11.951 5.736 5.708 5.746 5.698 5.775 13,051,445 5.7322 -0.50%
2016-08-09 0 12.02 11.98 12.00 11.86 12.12 4,201,001 50,175,704 11.944 5.765 5.746 5.756 5.688 5.813 8,758,881 5.7286 -0.33%
2016-08-08 0 12.06 12.02 12.08 11.94 12.20 3,454,628 41,721,955 12.077 5.784 5.765 5.794 5.727 5.851 7,202,730 5.7925 0.50%
2016-08-05 0 12.00 11.94 12.00 11.90 12.08 6,782,778 81,200,776 11.972 5.756 5.727 5.756 5.708 5.794 14,141,760 5.7419 0.84%
2016-08-04 0 11.90 11.90 11.92 11.88 12.00 4,374,621 52,239,321 11.941 5.708 5.708 5.717 5.698 5.756 9,120,870 5.7274 -0.83%
2016-08-03 0 12.00 11.96 12.00 11.90 12.10 6,419,083 76,911,591 11.982 5.756 5.736 5.756 5.708 5.803 13,383,473 5.7468 -0.83%
2016-08-01 0 12.10 12.08 12.12 12.06 12.30 2,931,904 35,665,867 12.165 5.803 5.794 5.813 5.784 5.899 6,112,876 5.8345 -1.31%
2016-07-29 0 12.26 12.22 12.30 12.08 12.30 8,233,781 100,062,196 12.153 5.880 5.861 5.899 5.794 5.899 17,167,030 5.8287 0.66%
2016-07-28 0 12.18 12.14 12.18 12.00 12.18 4,054,592 49,001,098 12.085 5.842 5.823 5.842 5.756 5.842 8,453,626 5.7965 0.83%
2016-07-27 0 12.08 12.06 12.12 11.90 12.26 5,507,936 66,282,011 12.034 5.794 5.784 5.813 5.708 5.880 11,483,776 5.7718 -0.66%
2016-07-26 0 12.16 12.18 12.20 12.10 12.40 8,826,424 107,956,061 12.231 5.832 5.842 5.851 5.803 5.947 18,402,661 5.8663 -1.78%
2016-07-25 0 12.38 12.36 12.38 12.26 12.48 4,797,738 59,194,073 12.338 5.938 5.928 5.938 5.880 5.986 10,003,048 5.9176 1.14%
2016-07-22 0 12.24 12.16 12.22 11.96 12.26 6,386,181 77,444,640 12.127 5.871 5.832 5.861 5.736 5.880 13,314,874 5.8164 1.49%
2016-07-21 0 12.06 12.06 12.12 11.96 12.22 6,393,050 77,098,459 12.060 5.784 5.784 5.813 5.736 5.861 13,329,196 5.7842 0.50%
2016-07-20 0 12.00 11.98 12.02 11.86 12.02 4,773,185 56,902,495 11.921 5.756 5.746 5.765 5.688 5.765 9,951,857 5.7178 0.17%
2016-07-19 0 11.98 11.94 12.04 11.78 12.04 4,611,955 54,932,936 11.911 5.746 5.727 5.775 5.650 5.775 9,615,700 5.7128 0.00%
2016-07-18 0 11.98 11.94 11.98 11.84 12.00 4,536,485 54,065,481 11.918 5.746 5.727 5.746 5.679 5.756 9,458,349 5.7162 -0.17%
2016-07-15 0 12.00 11.96 12.02 11.90 12.16 7,566,308 90,544,320 11.967 5.756 5.736 5.765 5.708 5.832 15,775,381 5.7396 -0.83%
2016-07-14 0 12.10 12.08 12.14 11.58 12.14 8,150,524 97,157,295 11.920 5.803 5.794 5.823 5.554 5.823 16,993,443 5.7173 4.13%
2016-07-13 0 11.62 11.60 11.66 11.54 11.90 7,330,380 85,419,113 11.653 5.573 5.564 5.592 5.535 5.708 15,283,483 5.5890 -1.69%
2016-07-12 0 11.82 11.82 11.86 11.68 11.88 7,535,507 88,762,345 11.779 5.669 5.669 5.688 5.602 5.698 15,711,163 5.6496 2.25%
2016-07-11 0 11.56 11.56 11.58 11.48 11.60 6,451,179 74,532,074 11.553 5.544 5.544 5.554 5.506 5.564 13,450,392 5.5413 1.05%
2016-07-08 0 11.44 11.40 11.42 11.22 11.44 4,193,114 47,606,685 11.354 5.487 5.468 5.477 5.381 5.487 8,742,437 5.4455 1.78%
2016-07-07 0 11.24 11.22 11.26 11.14 11.32 9,608,552 107,981,520 11.238 5.391 5.381 5.401 5.343 5.429 20,033,360 5.3901 -0.71%
2016-07-06 0 11.32 11.30 11.34 11.10 11.32 7,220,303 81,024,161 11.222 5.429 5.420 5.439 5.324 5.429 15,053,978 5.3822 0.18%
2016-07-05 0 11.30 11.26 11.32 11.18 11.48 7,896,883 89,321,363 11.311 5.420 5.401 5.429 5.362 5.506 16,464,614 5.4251 -0.53%
2016-07-04 0 11.36 11.34 11.36 11.22 11.40 2,873,060 32,601,804 11.347 5.449 5.439 5.449 5.381 5.468 5,990,189 5.4425 1.61%
2016-06-30 0 11.18 11.16 11.20 11.12 11.36 7,375,896 82,433,429 11.176 5.362 5.353 5.372 5.333 5.449 15,378,381 5.3603 -0.18%
2016-06-29 0 11.20 11.18 11.20 11.14 11.30 5,782,620 64,796,540 11.205 5.372 5.362 5.372 5.343 5.420 12,056,479 5.3744 -0.71%
2016-06-28 0 11.28 11.26 11.34 11.26 11.44 8,991,787 102,317,086 11.379 5.410 5.401 5.439 5.401 5.487 18,747,435 5.4577 0.00%
2016-06-27 0 11.28 11.26 11.28 11.02 11.28 5,503,068 61,573,096 11.189 5.410 5.401 5.410 5.285 5.410 11,473,627 5.3665 2.17%
2016-06-24 0 11.04 11.02 11.10 10.82 11.20 5,116,050 56,246,798 10.994 5.295 5.285 5.324 5.190 5.372 10,666,713 5.2731 -0.36%
2016-06-23 0 11.08 11.04 11.10 10.96 11.24 2,017,566 22,389,439 11.097 5.314 5.295 5.324 5.257 5.391 4,206,526 5.3225 -0.36%
2016-06-22 0 11.12 11.08 11.10 10.90 11.14 4,789,917 53,137,070 11.094 5.333 5.314 5.324 5.228 5.343 9,986,742 5.3208 1.46%
2016-06-21 0 10.96 10.96 11.00 10.94 11.10 4,139,036 45,610,717 11.020 5.257 5.257 5.276 5.247 5.324 8,629,687 5.2853 0.18%
2016-06-20 0 10.94 10.90 10.96 10.88 10.96 7,405,579 80,836,750 10.916 5.247 5.228 5.257 5.218 5.257 15,440,269 5.2354 0.74%
2016-06-17 0 10.86 10.86 10.90 10.82 10.94 6,332,394 68,948,163 10.888 5.209 5.209 5.228 5.190 5.247 13,202,731 5.2223 0.00%
2016-06-16 0 10.86 10.82 10.84 10.82 11.02 8,217,098 89,472,641 10.889 5.209 5.190 5.199 5.190 5.285 17,132,246 5.2225 -1.27%
2016-06-15 0 11.00 10.98 11.00 10.98 11.18 4,399,146 48,730,248 11.077 5.276 5.266 5.276 5.266 5.362 9,172,004 5.3129 -1.08%
2016-06-14 0 11.12 11.12 11.14 10.98 11.20 9,430,972 104,793,373 11.112 5.333 5.333 5.343 5.266 5.372 19,663,114 5.3294 -0.71%
2016-06-13 0 11.20 11.16 11.26 11.16 11.34 4,028,469 45,195,611 11.219 5.372 5.353 5.401 5.353 5.439 8,399,160 5.3810 -1.23%
2016-06-10 0 11.34 11.32 11.38 11.14 11.40 4,727,959 53,405,391 11.296 5.439 5.429 5.458 5.343 5.468 9,857,563 5.4177 1.43%
2016-06-08 0 11.18 11.18 11.22 11.16 11.36 4,613,559 51,767,063 11.221 5.362 5.362 5.381 5.353 5.449 9,619,044 5.3817 -2.10%
2016-06-07 0 11.42 11.40 11.42 11.22 11.46 7,194,741 81,651,826 11.349 5.477 5.468 5.477 5.381 5.497 15,000,682 5.4432 0.71%
2016-06-06 0 11.34 11.32 11.36 11.20 11.50 6,908,730 78,183,267 11.317 5.439 5.429 5.449 5.372 5.516 14,404,363 5.4277 1.43%
2016-06-03 0 11.18 11.16 11.20 11.10 11.24 5,724,357 63,992,735 11.179 5.362 5.353 5.372 5.324 5.391 11,935,004 5.3618 0.36%
2016-06-02 0 11.14 11.12 11.14 11.12 11.36 7,413,214 83,090,294 11.208 5.343 5.333 5.343 5.333 5.449 15,456,188 5.3759 -1.59%
2016-06-01 0 11.32 11.28 11.32 11.24 11.40 14,755,616 166,740,098 11.300 5.429 5.410 5.429 5.391 5.468 30,764,736 5.4198 0.53%
2016-05-31 0 11.26 11.26 11.28 11.24 11.44 10,558,041 119,496,756 11.318 5.401 5.401 5.410 5.391 5.487 22,012,998 5.4285 -0.35%
2016-05-30 0 11.30 11.26 11.30 11.12 11.38 2,135,848 24,143,609 11.304 5.420 5.401 5.420 5.333 5.458 4,453,138 5.4217 -0.18%
2016-05-27 0 11.32 11.26 11.32 11.12 11.32 3,301,500 37,117,666 11.243 5.429 5.401 5.429 5.333 5.429 6,883,466 5.3923 1.07%
2016-05-26 0 11.20 11.12 11.22 11.12 11.28 4,351,120 48,686,089 11.189 5.372 5.333 5.381 5.333 5.410 9,071,872 5.3667 -0.88%
2016-05-25 0 11.30 11.26 11.30 11.08 11.40 9,506,101 107,280,236 11.285 5.420 5.401 5.420 5.314 5.468 19,819,754 5.4128 2.17%
2016-05-24 0 11.06 11.00 11.06 10.98 11.18 5,560,393 61,417,146 11.045 5.305 5.276 5.305 5.266 5.362 11,593,147 5.2977 -1.43%
2016-05-23 0 11.22 11.20 11.26 11.12 11.26 2,337,764 26,154,441 11.188 5.381 5.372 5.401 5.333 5.401 4,874,123 5.3660 0.00%
2016-05-20 0 11.22 11.16 11.22 11.04 11.24 5,269,631 58,803,981 11.159 5.381 5.353 5.381 5.295 5.391 10,986,922 5.3522 1.26%
2016-05-19 0 11.08 11.06 11.14 11.06 11.24 5,284,784 58,782,036 11.123 5.314 5.305 5.343 5.305 5.391 11,018,515 5.3348 -2.46%
2016-05-18 0 11.36 11.32 11.36 11.16 11.36 6,142,949 69,103,802 11.249 5.449 5.429 5.449 5.353 5.449 12,807,747 5.3955 0.89%
2016-05-17 0 11.26 11.22 11.28 11.20 11.34 5,168,635 58,311,131 11.282 5.401 5.381 5.410 5.372 5.439 10,776,351 5.4110 0.54%
2016-05-16 0 11.20 11.16 11.24 11.08 11.40 7,045,799 79,033,995 11.217 5.372 5.353 5.391 5.314 5.468 14,690,145 5.3801 -1.06%
2016-05-13 0 11.32 11.30 11.36 11.20 11.48 10,330,232 116,819,161 11.308 5.429 5.420 5.449 5.372 5.506 21,538,027 5.4239 -0.35%
2016-05-12 0 11.36 11.34 11.36 11.26 11.50 8,111,582 91,887,503 11.328 5.449 5.439 5.449 5.401 5.516 16,912,251 5.4332 0.53%
2016-05-11 0 11.30 11.24 11.28 11.10 11.32 5,131,562 57,616,847 11.228 5.420 5.391 5.410 5.324 5.429 10,699,055 5.3852 0.53%
2016-05-10 0 11.24 11.24 11.28 11.02 11.28 11,884,874 132,675,378 11.163 5.391 5.391 5.410 5.285 5.410 24,779,380 5.3543 2.00%
2016-05-09 0 11.02 11.00 11.02 10.94 11.20 6,987,105 77,057,017 11.028 5.285 5.276 5.285 5.247 5.372 14,567,771 5.2896 1.50%
2016-05-06 0 11.14 11.12 11.14 11.06 11.52 12,112,830 135,824,918 11.213 5.207 5.198 5.207 5.170 5.385 25,912,232 5.2417 -2.28%
2016-05-05 0 11.40 11.38 11.40 11.20 11.52 10,408,848 118,436,086 11.378 5.329 5.320 5.329 5.236 5.385 22,267,008 5.3189 0.88%
2016-05-04 0 11.30 11.30 11.32 11.24 11.40 11,512,430 130,105,130 11.301 5.282 5.282 5.292 5.254 5.329 24,627,833 5.2828 0.71%
2016-05-03 0 11.22 11.18 11.24 11.14 11.46 16,837,938 189,769,877 11.270 5.245 5.226 5.254 5.207 5.357 36,020,365 5.2684 -0.18%
2016-04-29 0 11.24 11.18 11.22 11.04 11.24 6,129,421 68,478,023 11.172 5.254 5.226 5.245 5.161 5.254 13,112,293 5.2224 0.72%
2016-04-28 0 11.16 11.14 11.16 11.12 11.24 9,027,131 100,842,808 11.171 5.217 5.207 5.217 5.198 5.254 19,311,186 5.2220 0.54%
2016-04-27 0 11.10 11.10 11.14 11.06 11.14 10,779,152 119,726,534 11.107 5.189 5.189 5.207 5.170 5.207 23,059,177 5.1921 -0.54%
2016-04-26 0 11.16 11.16 11.18 10.98 11.20 10,213,829 113,361,148 11.099 5.217 5.217 5.226 5.133 5.236 21,849,816 5.1882 2.01%
2016-04-25 0 10.94 10.94 10.96 10.90 11.00 4,916,146 53,855,027 10.955 5.114 5.114 5.123 5.095 5.142 10,516,809 5.1209 0.18%
2016-04-22 0 10.92 10.88 10.98 10.80 10.98 12,806,656 139,246,894 10.873 5.105 5.086 5.133 5.049 5.133 27,396,491 5.0827 0.92%
2016-04-21 0 10.82 10.80 10.82 10.70 10.84 12,795,175 138,080,769 10.792 5.058 5.049 5.058 5.002 5.067 27,371,930 5.0446 0.93%
2016-04-20 0 10.72 10.70 10.76 10.68 10.88 14,405,102 155,550,124 10.798 5.011 5.002 5.030 4.992 5.086 30,815,948 5.0477 -0.56%
2016-04-19 0 10.78 10.78 10.80 10.76 10.92 19,078,979 206,669,629 10.832 5.039 5.039 5.049 5.030 5.105 40,814,486 5.0636 0.75%
2016-04-18 0 10.70 10.68 10.74 10.64 10.78 9,273,805 99,140,915 10.690 5.002 4.992 5.020 4.974 5.039 19,838,880 4.9973 0.38%
2016-04-15 0 10.66 10.64 10.66 10.62 10.82 6,778,385 72,520,803 10.699 4.983 4.974 4.983 4.964 5.058 14,500,582 5.0012 -1.11%
2016-04-14 0 10.78 10.74 10.78 10.74 10.86 8,584,292 92,671,115 10.795 5.039 5.020 5.039 5.020 5.077 18,363,848 5.0464 0.19%
2016-04-13 0 10.76 10.72 10.74 10.64 10.76 13,627,175 145,836,897 10.702 5.030 5.011 5.020 4.974 5.030 29,151,777 5.0027 1.51%
2016-04-12 0 10.60 10.58 10.60 10.56 10.70 13,576,070 143,920,488 10.601 4.955 4.946 4.955 4.936 5.002 29,042,451 4.9555 -0.38%
2016-04-11 0 10.64 10.64 10.66 10.64 10.72 9,183,340 97,868,171 10.657 4.974 4.974 4.983 4.974 5.011 19,645,354 4.9817 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 4.974 4.974 4.983 4.936 4.992 366,252,109 4.8347 0.00%
2016-04-07 0 10.64 10.64 10.66 10.62 10.80 13,714,811 146,927,366 10.713 4.974 4.974 4.983 4.964 5.049 29,339,251 5.0079 -0.56%
2016-04-06 0 10.70 10.66 10.68 10.66 10.72 13,077,416 139,953,787 10.702 5.002 4.983 4.992 4.983 5.011 27,975,711 5.0027 0.00%
2016-04-05 0 10.70 10.68 10.72 10.64 10.82 12,427,334 133,365,964 10.732 5.002 4.992 5.011 4.974 5.058 26,585,031 5.0166 -0.37%
2016-04-01 0 10.74 10.72 10.74 10.68 10.74 8,034,618 86,222,689 10.731 5.020 5.011 5.020 4.992 5.020 17,187,964 5.0165 0.56%
2016-03-31 0 10.68 10.66 10.68 10.62 10.78 16,006,329 171,049,580 10.686 4.992 4.983 4.992 4.964 5.039 34,241,355 4.9954 -0.19%
2016-03-30 0 10.70 10.68 10.70 10.66 10.92 15,598,644 166,820,962 10.695 5.002 4.992 5.002 4.983 5.105 33,369,219 4.9992 0.56%
2016-03-29 0 10.64 10.62 10.64 10.58 10.72 9,717,182 103,341,715 10.635 4.974 4.964 4.974 4.946 5.011 20,787,369 4.9714 0.00%
2016-03-24 0 10.64 10.62 10.64 10.54 10.90 16,413,028 174,923,104 10.658 4.974 4.964 4.974 4.927 5.095 35,111,381 4.9819 -1.66%
2016-03-23 0 10.82 10.80 10.82 10.74 11.00 16,749,256 181,870,713 10.858 5.058 5.049 5.058 5.020 5.142 35,830,653 5.0758 -0.73%
2016-03-22 0 10.90 10.86 10.90 10.86 11.20 10,993,194 120,616,194 10.972 5.095 5.077 5.095 5.077 5.236 23,517,063 5.1289 -0.37%
2016-03-21 0 10.94 10.92 10.96 10.90 11.24 7,000,729 77,490,073 11.069 5.114 5.105 5.123 5.095 5.254 14,976,229 5.1742 -2.67%
2016-03-18 0 11.24 11.18 11.24 11.18 11.52 8,400,901 94,412,575 11.238 5.254 5.226 5.254 5.226 5.385 17,971,531 5.2535 0.36%
2016-03-17 0 11.20 11.18 11.20 10.96 11.30 7,303,849 81,713,699 11.188 5.236 5.226 5.236 5.123 5.282 15,624,675 5.2298 1.08%
2016-03-16 0 11.08 11.08 11.10 10.84 11.16 7,510,952 82,419,729 10.973 5.179 5.179 5.189 5.067 5.217 16,067,717 5.1295 1.84%
2016-03-15 0 10.88 10.88 10.90 10.82 11.00 7,988,052 87,055,418 10.898 5.086 5.086 5.095 5.058 5.142 17,088,348 5.0944 -0.18%
2016-03-14 0 10.90 10.84 10.90 10.70 10.92 5,416,122 58,836,151 10.863 5.095 5.067 5.095 5.002 5.105 11,586,376 5.0780 0.00%
2016-03-11 0 10.90 10.84 10.90 10.72 10.96 9,336,700 101,586,365 10.880 5.095 5.067 5.095 5.011 5.123 19,973,428 5.0861 0.55%
2016-03-10 0 10.84 10.78 10.86 10.58 10.86 14,491,346 155,595,183 10.737 5.067 5.039 5.077 4.946 5.077 31,000,445 5.0191 2.07%
2016-03-09 0 10.62 10.62 10.66 10.46 10.66 6,191,763 65,485,345 10.576 4.964 4.964 4.983 4.890 4.983 13,245,658 4.9439 0.57%
2016-03-08 0 10.56 10.54 10.58 10.50 10.70 6,653,273 70,341,658 10.572 4.936 4.927 4.946 4.908 5.002 14,232,937 4.9422 -0.56%
2016-03-07 0 10.62 10.54 10.62 10.38 10.66 8,131,761 85,785,403 10.549 4.964 4.927 4.964 4.852 4.983 17,395,776 4.9314 0.76%
2016-03-04 0 10.54 10.48 10.54 10.42 10.68 12,121,035 127,518,890 10.520 4.927 4.899 4.927 4.871 4.992 25,929,784 4.9179 -1.13%
2016-03-03 0 10.66 10.66 10.68 10.42 11.00 11,115,515 118,245,829 10.638 4.983 4.983 4.992 4.871 5.142 23,778,737 4.9728 -2.02%
2016-03-02 0 10.88 10.86 10.90 10.84 11.20 12,276,507 134,319,226 10.941 5.086 5.077 5.095 5.067 5.236 26,262,376 5.1145 -0.91%
2016-03-01 0 10.98 10.96 11.00 10.86 11.00 9,532,383 104,249,299 10.936 5.133 5.123 5.142 5.077 5.142 20,392,040 5.1123 2.04%
2016-02-29 0 10.76 10.76 10.78 10.70 10.92 12,542,062 135,172,509 10.778 5.030 5.030 5.039 5.002 5.105 26,830,461 5.0380 -0.55%
2016-02-26 0 10.82 10.82 10.84 10.46 11.08 19,271,236 209,836,659 10.889 5.058 5.058 5.067 4.890 5.179 41,225,769 5.0899 3.64%
2016-02-25 0 10.44 10.40 10.44 10.40 10.50 8,548,343 89,587,527 10.480 4.880 4.862 4.880 4.862 4.908 18,286,944 4.8990 -0.38%
2016-02-24 0 10.48 10.42 10.50 10.36 10.50 10,065,734 105,454,062 10.477 4.899 4.871 4.908 4.843 4.908 21,533,005 4.8973 0.00%
2016-02-23 0 10.48 10.46 10.48 10.40 10.50 5,949,176 62,267,962 10.467 4.899 4.890 4.899 4.862 4.908 12,726,706 4.8927 0.00%
2016-02-22 0 10.48 10.44 10.48 10.38 10.52 2,711,848 28,404,299 10.474 4.899 4.880 4.899 4.852 4.918 5,801,290 4.8962 -0.19%
2016-02-19 0 10.50 10.46 10.50 10.42 10.52 1,986,116 20,806,279 10.476 4.908 4.890 4.908 4.871 4.918 4,248,776 4.8970 0.19%
2016-02-18 0 10.48 10.42 10.48 10.38 10.52 4,435,856 46,430,106 10.467 4.899 4.871 4.899 4.852 4.918 9,489,354 4.8929 -0.38%
2016-02-17 0 10.52 10.46 10.48 10.36 10.52 3,248,534 33,977,091 10.459 4.918 4.890 4.899 4.843 4.918 6,949,389 4.8892 0.38%
2016-02-16 0 10.48 10.42 10.48 10.28 10.50 3,477,466 36,186,770 10.406 4.899 4.871 4.899 4.805 4.908 7,439,129 4.8644 -0.19%
2016-02-15 0 10.50 10.46 10.50 10.22 10.50 5,852,345 60,839,720 10.396 4.908 4.890 4.908 4.777 4.908 12,519,562 4.8596 1.35%
2016-02-12 0 10.36 10.34 10.40 10.20 10.50 10,725,879 111,608,079 10.405 4.843 4.833 4.862 4.768 4.908 22,945,213 4.8641 -0.19%
2016-02-11 0 10.38 10.36 10.38 10.20 10.46 8,984,759 93,283,645 10.382 4.852 4.843 4.852 4.768 4.890 19,220,542 4.8533 -0.76%
2016-02-05 0 10.46 10.42 10.50 10.22 10.50 7,664,118 79,521,461 10.376 4.890 4.871 4.908 4.777 4.908 16,395,376 4.8502 1.75%
2016-02-04 0 10.28 10.26 10.30 10.00 10.34 9,586,897 98,713,073 10.297 4.805 4.796 4.815 4.675 4.833 20,508,659 4.8132 -0.77%
2016-02-03 0 10.36 10.34 10.38 10.26 10.48 6,227,494 64,379,943 10.338 4.843 4.833 4.852 4.796 4.899 13,322,095 4.8326 0.58%
2016-02-02 0 10.30 10.28 10.32 10.20 10.38 8,569,634 88,339,240 10.308 4.815 4.805 4.824 4.768 4.852 18,332,491 4.8187 0.59%
2016-02-01 0 10.24 10.22 10.24 10.10 10.30 4,474,866 45,715,285 10.216 4.787 4.777 4.787 4.721 4.815 9,572,805 4.7755 0.20%
2016-01-29 0 10.22 10.22 10.24 10.02 10.30 8,952,137 91,042,459 10.170 4.777 4.777 4.787 4.684 4.815 19,150,756 4.7540 2.20%
2016-01-28 0 10.00 10.00 10.04 9.890 10.04 6,003,004 59,995,385 9.9942 4.675 4.675 4.693 4.623 4.693 12,841,857 4.6719 0.20%
2016-01-27 0 9.980 9.970 10.00 9.880 10.00 6,343,952 63,094,162 9.9456 4.665 4.661 4.675 4.618 4.675 13,571,226 4.6491 1.01%
2016-01-26 0 9.880 9.860 9.890 9.850 9.950 8,795,438 87,123,758 9.9056 4.618 4.609 4.623 4.604 4.651 18,815,539 4.6304 -1.20%
2016-01-25 0 10.00 9.980 10.00 9.970 10.30 5,095,010 51,061,205 10.022 4.675 4.665 4.675 4.661 4.815 10,899,441 4.6848 -0.60%
2016-01-22 0 10.06 10.04 10.06 9.760 10.10 16,849,791 168,238,625 9.9846 4.703 4.693 4.703 4.562 4.721 36,045,721 4.6674 1.62%
2016-01-21 0 9.900 9.870 9.900 9.750 9.920 11,088,807 109,682,050 9.8912 4.628 4.614 4.628 4.558 4.637 23,721,602 4.6237 -0.40%
2016-01-20 0 9.940 9.930 10.02 9.840 10.32 11,879,505 118,554,547 9.9798 4.647 4.642 4.684 4.600 4.824 25,413,094 4.6651 0.71%
2016-01-19 0 9.870 9.880 9.900 9.650 9.900 3,304,460 32,406,560 9.8069 4.614 4.618 4.628 4.511 4.628 7,069,028 4.5843 0.92%
2016-01-18 0 9.780 9.780 9.790 9.670 9.890 7,092,897 69,480,614 9.7958 4.572 4.572 4.576 4.520 4.623 15,173,398 4.5791 -0.10%
2016-01-15 0 9.790 9.770 9.820 9.600 9.860 5,162,413 50,340,194 9.7513 4.576 4.567 4.590 4.488 4.609 11,043,632 4.5583 1.45%
2016-01-14 0 9.650 9.670 9.680 9.550 9.740 5,264,605 50,796,201 9.6486 4.511 4.520 4.525 4.464 4.553 11,262,245 4.5103 -0.52%
2016-01-13 0 9.700 9.680 9.730 9.580 9.730 5,083,630 49,195,912 9.6773 4.534 4.525 4.548 4.478 4.548 10,875,097 4.5237 2.11%
2016-01-12 0 9.500 9.480 9.490 9.460 9.590 6,450,776 61,458,888 9.5274 4.441 4.431 4.436 4.422 4.483 13,799,748 4.4536 0.74%
2016-01-11 0 9.430 9.410 9.420 9.200 9.620 6,960,192 65,244,120 9.3739 4.408 4.399 4.403 4.301 4.497 14,889,510 4.3819 -1.15%
2016-01-08 0 9.540 9.520 9.580 9.510 9.690 4,037,725 38,566,254 9.5515 4.460 4.450 4.478 4.446 4.530 8,637,657 4.4649 0.00%
2016-01-07 0 9.540 9.540 9.570 9.450 9.790 6,026,455 57,638,787 9.5643 4.460 4.460 4.474 4.417 4.576 12,892,024 4.4709 -1.65%
2016-01-06 0 9.700 9.690 9.720 9.680 9.850 6,277,962 61,165,432 9.7429 4.534 4.530 4.544 4.525 4.604 13,430,058 4.5544 -0.72%
2016-01-05 0 9.770 9.760 9.780 9.710 9.850 6,354,329 62,039,136 9.7633 4.567 4.562 4.572 4.539 4.604 13,593,425 4.5639 -0.20%
2016-01-04 0 9.790 9.790 9.840 9.780 9.980 2,625,636 25,895,078 9.8624 4.576 4.576 4.600 4.572 4.665 5,616,862 4.6102 -1.11%
2015-12-31 0 9.900 9.880 9.900 9.890 9.910 1,798,013 17,798,017 9.8987 4.628 4.618 4.628 4.623 4.632 3,846,379 4.6272 0.41%
2015-12-30 0 9.860 9.860 9.880 9.790 9.900 3,616,586 35,662,450 9.8608 4.609 4.609 4.618 4.576 4.628 7,736,740 4.6095 0.00%
2015-12-29 0 9.860 9.850 9.880 9.720 9.900 3,488,282 34,271,848 9.8249 4.609 4.604 4.618 4.544 4.628 7,462,267 4.5927 1.34%
2015-12-28 0 9.730 9.710 9.740 9.600 9.790 3,439,998 33,305,961 9.6820 4.548 4.539 4.553 4.488 4.576 7,358,976 4.5259 -1.42%
2015-12-24 0 9.870 9.850 9.870 9.800 9.900 3,352,955 33,028,244 9.8505 4.614 4.604 4.614 4.581 4.628 7,172,770 4.6047 0.10%
2015-12-23 0 9.860 9.860 9.880 9.780 9.880 1,532,964 15,089,011 9.8430 4.609 4.609 4.618 4.572 4.618 3,279,376 4.6012 0.82%
2015-12-22 0 9.780 9.770 9.780 9.750 9.870 2,160,321 21,146,646 9.7887 4.572 4.567 4.572 4.558 4.614 4,621,442 4.5758 0.51%
2015-12-21 0 9.730 9.720 9.740 9.700 9.770 1,642,493 15,974,876 9.7260 4.548 4.544 4.553 4.534 4.567 3,513,684 4.5465 -0.71%
2015-12-18 0 9.800 9.760 9.830 9.720 9.890 6,554,129 64,221,465 9.7986 4.581 4.562 4.595 4.544 4.623 14,020,845 4.5804 -0.10%
2015-12-17 0 9.810 9.760 9.830 9.730 9.880 4,157,232 40,716,494 9.7941 4.586 4.562 4.595 4.548 4.618 8,893,311 4.5783 1.13%
2015-12-16 0 9.700 9.670 9.720 9.580 9.850 5,484,683 53,310,899 9.7200 4.534 4.520 4.544 4.478 4.604 11,733,045 4.5437 1.78%
2015-12-15 0 9.530 9.500 9.540 9.500 9.620 4,513,108 43,054,273 9.5398 4.455 4.441 4.460 4.441 4.497 9,654,614 4.4595 0.21%
2015-12-14 0 9.510 9.500 9.540 9.410 9.690 6,211,592 59,059,026 9.5079 4.446 4.441 4.460 4.399 4.530 13,288,077 4.4445 -1.35%
2015-12-11 0 9.640 9.630 9.640 9.580 9.700 2,925,571 28,182,247 9.6331 4.506 4.502 4.506 4.478 4.534 6,258,494 4.5030 0.21%
2015-12-10 0 9.620 9.620 9.630 9.580 9.650 2,913,762 28,031,550 9.6204 4.497 4.497 4.502 4.478 4.511 6,233,232 4.4971 0.10%
2015-12-09 0 9.610 9.600 9.630 9.600 9.730 4,909,181 47,380,622 9.6514 4.492 4.488 4.502 4.488 4.548 10,501,909 4.5116 -0.93%
2015-12-08 0 9.700 9.660 9.710 9.600 9.750 1,747,631 16,917,774 9.6804 4.534 4.516 4.539 4.488 4.558 3,738,599 4.5252 0.10%
2015-12-07 0 9.690 9.680 9.690 9.620 9.800 4,256,769 41,389,006 9.7231 4.530 4.525 4.530 4.497 4.581 9,106,244 4.5451 -0.41%
2015-12-04 0 9.730 9.680 9.740 9.600 9.760 8,476,079 82,417,557 9.7235 4.548 4.525 4.553 4.488 4.562 18,132,354 4.5453 0.93%
2015-12-03 0 9.640 9.630 9.650 9.630 9.900 6,063,917 58,916,230 9.7159 4.506 4.502 4.511 4.502 4.628 12,972,164 4.5417 -1.03%
2015-12-02 0 9.740 9.730 9.780 9.730 9.810 5,079,376 49,687,528 9.7822 4.553 4.548 4.572 4.548 4.586 10,865,996 4.5728 -1.02%
2015-12-01 0 9.840 9.800 9.840 9.730 9.950 13,827,431 135,785,427 9.8200 4.600 4.581 4.600 4.548 4.651 29,580,172 4.5904 0.20%
2015-11-30 0 9.820 9.710 9.720 9.720 9.980 24,731,876 243,796,378 9.8576 4.590 4.539 4.544 4.544 4.665 52,907,380 4.6080 1.03%
2015-11-27 0 9.720 9.710 9.730 9.700 9.880 2,823,474 27,519,416 9.7467 4.544 4.539 4.548 4.534 4.618 6,040,084 4.5561 -0.82%
2015-11-26 0 9.800 9.760 9.800 9.620 9.950 6,998,587 68,907,793 9.8460 4.581 4.562 4.581 4.497 4.651 14,971,646 4.6026 0.00%
2015-11-25 0 9.800 9.800 9.860 9.620 9.960 6,011,811 58,811,911 9.7827 4.581 4.581 4.609 4.497 4.656 12,860,697 4.5730 0.10%
2015-11-24 0 9.790 9.760 9.800 9.700 9.860 4,899,892 48,007,772 9.7977 4.576 4.562 4.581 4.534 4.609 10,482,037 4.5800 0.93%
2015-11-23 0 9.700 9.680 9.690 9.590 9.740 5,948,290 57,647,525 9.6914 4.534 4.525 4.530 4.483 4.553 12,724,811 4.5303 1.15%
2015-11-20 0 9.590 9.580 9.590 9.560 9.650 6,092,216 58,490,454 9.6009 4.483 4.478 4.483 4.469 4.511 13,032,703 4.4880 0.10%
2015-11-19 0 9.580 9.570 9.600 9.480 9.630 5,211,246 49,855,821 9.5670 4.478 4.474 4.488 4.431 4.502 11,148,098 4.4721 0.21%
2015-11-18 0 9.560 9.550 9.560 9.500 9.600 6,072,417 58,028,692 9.5561 4.469 4.464 4.469 4.441 4.488 12,990,348 4.4671 1.06%
2015-11-17 0 9.460 9.450 9.460 9.420 9.500 4,524,279 42,827,261 9.4661 4.422 4.417 4.422 4.403 4.441 9,678,512 4.4250 0.75%
2015-11-16 0 9.390 9.380 9.390 9.340 9.450 5,153,287 48,518,278 9.4150 4.389 4.385 4.389 4.366 4.417 11,024,110 4.4011 -0.42%
2015-11-13 0 9.430 9.410 9.420 9.410 9.520 3,192,010 30,213,874 9.4655 4.408 4.399 4.403 4.399 4.450 6,828,471 4.4247 -0.21%
2015-11-12 0 9.450 9.450 9.460 9.440 9.520 3,199,787 30,320,332 9.4757 4.417 4.417 4.422 4.413 4.450 6,845,107 4.4295 -0.32%
2015-11-11 0 9.480 9.470 9.490 9.380 9.490 3,031,850 28,602,808 9.4341 4.431 4.427 4.436 4.385 4.436 6,485,850 4.4100 1.07%
2015-11-10 0 9.380 9.340 9.390 9.320 9.490 5,049,406 47,447,560 9.3967 4.385 4.366 4.389 4.357 4.436 10,801,884 4.3925 0.32%
2015-11-09 0 9.350 9.330 9.350 9.300 9.520 6,953,300 65,421,868 9.4088 4.371 4.361 4.371 4.347 4.450 14,874,767 4.3982 -1.37%
2015-11-06 0 9.480 9.460 9.480 9.440 9.600 1,867,219 17,668,860 9.4627 4.431 4.422 4.431 4.413 4.488 3,994,427 4.4234 0.00%
2015-11-05 0 9.480 9.460 9.490 9.290 9.490 13,262,553 125,223,350 9.4419 4.431 4.422 4.436 4.343 4.436 28,371,763 4.4137 1.50%
2015-11-04 0 9.340 9.340 9.380 9.280 9.390 4,470,306 41,728,968 9.3347 4.366 4.366 4.385 4.338 4.389 9,563,051 4.3636 1.63%
2015-11-03 0 9.190 9.190 9.210 9.180 9.280 2,412,020 22,208,061 9.2072 4.296 4.296 4.305 4.291 4.338 5,159,886 4.3040 -0.11%
2015-11-02 0 9.200 9.180 9.190 9.180 9.390 4,214,625 38,926,748 9.2361 4.301 4.291 4.296 4.291 4.389 9,016,088 4.3175 -0.97%
2015-10-30 0 9.290 9.280 9.290 9.250 9.410 2,643,150 24,636,605 9.3209 4.343 4.338 4.343 4.324 4.399 5,654,328 4.3571 0.22%
2015-10-29 0 9.270 9.250 9.270 9.250 9.370 6,859,878 63,922,780 9.3184 4.333 4.324 4.333 4.324 4.380 14,674,915 4.3559 -1.17%
2015-10-28 0 9.380 9.380 9.390 9.370 9.440 3,986,470 37,432,989 9.3900 4.385 4.385 4.389 4.380 4.413 8,528,010 4.3894 -0.11%
2015-10-27 0 9.390 9.360 9.400 9.360 9.500 5,120,711 48,151,234 9.4032 4.389 4.375 4.394 4.375 4.441 10,954,422 4.3956 -0.42%
2015-10-26 0 9.430 9.400 9.430 9.370 9.480 2,146,374 20,218,531 9.4199 4.408 4.394 4.408 4.380 4.431 4,591,606 4.4034 0.21%
2015-10-23 0 9.410 9.400 9.410 9.360 9.480 2,362,850 22,245,295 9.4146 4.399 4.394 4.399 4.375 4.431 5,054,700 4.4009 -0.11%
2015-10-22 0 9.420 9.390 9.430 9.340 9.440 5,996,522 56,296,987 9.3883 4.403 4.389 4.408 4.366 4.413 12,827,990 4.3886 0.86%
2015-10-20 0 9.340 9.330 9.340 9.270 9.430 6,431,577 60,280,358 9.3726 4.366 4.361 4.366 4.333 4.408 13,758,677 4.3813 0.97%
2015-10-19 0 9.250 9.230 9.270 9.150 9.280 5,361,753 49,514,768 9.2348 4.324 4.315 4.333 4.277 4.338 11,470,068 4.3169 0.76%
2015-10-16 0 9.180 9.170 9.190 9.170 9.250 3,906,282 35,975,590 9.2097 4.291 4.287 4.296 4.287 4.324 8,356,469 4.3051 0.11%
2015-10-15 0 9.170 9.130 9.170 9.080 9.170 17,319,947 158,003,668 9.1226 4.287 4.268 4.287 4.245 4.287 37,051,497 4.2644 1.10%
2015-10-14 0 9.070 9.060 9.080 9.030 9.160 5,699,328 51,857,186 9.0988 4.240 4.235 4.245 4.221 4.282 12,192,222 4.2533 -0.98%
2015-10-13 0 9.160 9.150 9.160 9.150 9.230 5,348,355 49,080,759 9.1768 4.282 4.277 4.282 4.277 4.315 11,441,407 4.2897 0.11%
2015-10-12 0 9.150 9.120 9.150 9.060 9.310 13,529,076 123,421,394 9.1227 4.277 4.263 4.277 4.235 4.352 28,941,920 4.2645 -1.72%
2015-10-09 0 9.310 9.310 9.320 9.280 9.390 5,088,680 47,408,163 9.3164 4.352 4.352 4.357 4.338 4.389 10,885,900 4.3550 -0.11%
2015-10-08 0 9.320 9.300 9.320 9.300 9.570 5,351,006 50,123,376 9.3671 4.357 4.347 4.357 4.347 4.474 11,447,078 4.3787 -0.85%
2015-10-07 0 9.400 9.390 9.400 9.380 9.550 9,679,063 91,572,824 9.4609 4.394 4.389 4.394 4.385 4.464 20,705,824 4.4226 -0.84%
2015-10-06 0 9.480 9.440 9.490 9.410 9.640 3,437,759 32,582,688 9.4779 4.431 4.413 4.436 4.399 4.506 7,354,186 4.4305 0.00%
2015-10-05 0 9.480 9.460 9.490 9.230 9.500 6,795,582 63,881,997 9.4005 4.431 4.422 4.436 4.315 4.441 14,537,370 4.3943 2.93%
2015-10-02 0 9.210 9.200 9.210 9.150 9.480 7,082,033 65,414,734 9.2367 4.305 4.301 4.305 4.277 4.431 15,150,157 4.3178 0.00%
2015-09-30 0 9.210 9.190 9.200 9.110 9.230 3,910,540 35,894,809 9.1790 4.305 4.296 4.301 4.259 4.315 8,365,578 4.2908 1.10%
2015-09-29 0 9.110 9.110 9.120 9.100 9.370 8,024,881 73,673,710 9.1807 4.259 4.259 4.263 4.254 4.380 17,167,134 4.2916 -1.73%
2015-09-25 0 9.270 9.260 9.270 9.080 9.340 6,541,874 60,730,583 9.2834 4.333 4.329 4.333 4.245 4.366 13,994,628 4.3396 1.76%
2015-09-24 0 9.110 9.100 9.120 9.070 9.260 4,223,607 38,570,537 9.1321 4.259 4.254 4.263 4.240 4.329 9,035,303 4.2689 -0.87%
2015-09-23 0 9.190 9.180 9.190 9.060 9.300 7,437,722 68,612,254 9.2249 4.296 4.291 4.296 4.235 4.347 15,911,061 4.3122 0.66%
2015-09-22 0 9.130 9.120 9.130 9.090 9.230 2,676,745 24,488,803 9.1487 4.268 4.263 4.268 4.249 4.315 5,726,196 4.2766 0.33%
2015-09-21 0 9.100 9.080 9.120 9.080 9.200 4,183,669 38,161,942 9.1216 4.254 4.245 4.263 4.245 4.301 8,949,866 4.2640 -0.11%
2015-09-18 0 9.110 9.080 9.120 9.000 9.130 3,715,432 33,748,353 9.0833 4.259 4.245 4.263 4.207 4.268 7,948,195 4.2460 1.22%
2015-09-17 0 9.000 8.970 9.000 8.960 9.120 4,230,168 38,150,922 9.0188 4.207 4.193 4.207 4.188 4.263 9,049,338 4.2159 -0.22%
2015-09-16 0 9.020 8.990 9.040 8.990 9.100 4,007,693 36,092,606 9.0058 4.216 4.202 4.226 4.202 4.254 8,573,411 4.2098 0.67%
2015-09-15 0 8.960 8.960 8.990 8.910 9.050 4,729,962 42,418,219 8.9680 4.188 4.188 4.202 4.165 4.230 10,118,517 4.1921 -0.33%
2015-09-14 0 8.990 8.980 8.990 8.970 9.040 4,908,255 44,190,465 9.0033 4.202 4.198 4.202 4.193 4.226 10,499,928 4.2086 0.00%
2015-09-11 0 8.990 8.980 8.990 8.980 9.140 4,334,251 39,174,904 9.0384 4.202 4.198 4.202 4.198 4.273 9,271,996 4.2251 -0.88%
2015-09-10 0 9.070 9.040 9.080 9.040 9.200 5,096,587 46,474,228 9.1187 4.240 4.226 4.245 4.226 4.301 10,902,815 4.2626 -0.55%
2015-09-09 0 9.120 9.120 9.140 9.110 9.400 8,846,524 81,288,058 9.1887 4.263 4.263 4.273 4.259 4.394 18,924,824 4.2953 -1.30%
2015-09-08 0 9.240 9.230 9.240 9.050 9.500 12,726,325 116,642,096 9.1654 4.319 4.315 4.319 4.230 4.441 27,224,644 4.2844 5.00%
2015-09-07 0 8.800 8.790 8.800 8.790 9.080 5,975,689 53,322,115 8.9232 4.114 4.109 4.114 4.109 4.245 12,783,424 4.1712 -2.00%
2015-09-04 0 8.980 8.950 8.980 8.950 9.320 9,278,538 83,717,217 9.0227 4.198 4.184 4.198 4.184 4.357 19,849,005 4.2177 1.47%
2015-09-02 0 8.850 8.840 8.880 8.800 9.100 6,210,956 55,013,097 8.8574 4.137 4.132 4.151 4.114 4.254 13,286,716 4.1405 -1.67%
2015-09-01 0 9.000 8.980 9.070 8.900 9.130 8,893,883 80,418,741 9.0420 4.207 4.198 4.240 4.160 4.268 19,026,137 4.2268 0.33%
2015-08-31 0 8.970 8.990 9.000 8.880 9.200 11,339,695 101,955,589 8.9910 4.193 4.202 4.207 4.151 4.301 24,258,312 4.2029 -0.88%
2015-08-28 0 9.050 9.050 9.060 8.990 9.150 8,610,113 77,909,325 9.0486 4.230 4.230 4.235 4.202 4.277 18,419,085 4.2298 -0.55%
2015-08-27 0 9.100 9.090 9.130 9.000 9.180 5,396,320 49,079,735 9.0950 4.254 4.249 4.268 4.207 4.291 11,544,015 4.2515 0.55%
2015-08-26 0 9.050 9.020 9.040 9.020 9.210 9,665,128 87,816,430 9.0859 4.230 4.216 4.226 4.216 4.305 20,676,014 4.2473 -1.31%
2015-08-25 0 9.170 9.150 9.160 9.100 9.230 14,920,722 136,749,493 9.1651 4.287 4.277 4.282 4.254 4.315 31,918,982 4.2843 0.88%
2015-08-24 0 9.090 9.080 9.090 9.010 9.380 10,267,078 95,070,629 9.2598 4.249 4.245 4.249 4.212 4.385 21,963,728 4.3285 -5.63%
2015-08-21 0 9.890 9.870 9.890 9.730 9.920 20,623,095 203,524,148 9.8687 4.503 4.493 4.503 4.430 4.516 45,298,972 4.4929 0.30%
2015-08-20 0 9.860 9.830 9.860 9.580 9.910 8,889,451 87,025,795 9.7898 4.489 4.475 4.489 4.361 4.512 19,525,827 4.4570 1.23%
2015-08-19 0 9.740 9.730 9.740 9.660 9.940 7,493,192 72,878,855 9.7260 4.434 4.430 4.434 4.398 4.525 16,458,921 4.4279 -1.42%
2015-08-18 0 9.880 9.850 9.900 9.770 9.950 15,122,822 149,353,113 9.8760 4.498 4.484 4.507 4.448 4.530 33,217,531 4.4962 1.65%
2015-08-17 0 9.720 9.700 9.740 9.550 9.750 5,543,492 53,765,187 9.6988 4.425 4.416 4.434 4.348 4.439 12,176,373 4.4155 1.78%
2015-08-14 0 9.550 9.540 9.570 9.530 9.610 4,483,997 42,837,224 9.5534 4.348 4.343 4.357 4.339 4.375 9,849,174 4.3493 0.00%
2015-08-13 0 9.550 9.560 9.590 9.520 9.630 2,729,715 26,080,183 9.5542 4.348 4.352 4.366 4.334 4.384 5,995,865 4.3497 0.42%
2015-08-12 0 9.510 9.500 9.530 9.480 9.690 5,322,713 50,671,520 9.5199 4.330 4.325 4.339 4.316 4.412 11,691,428 4.3341 -0.63%
2015-08-11 0 9.570 9.560 9.570 9.560 9.870 4,566,243 43,946,303 9.6242 4.357 4.352 4.357 4.352 4.493 10,029,829 4.3816 -1.34%
2015-08-10 0 9.700 9.690 9.700 9.540 9.740 5,779,091 55,868,037 9.6673 4.416 4.412 4.416 4.343 4.434 12,693,870 4.4012 0.41%
2015-08-07 0 9.660 9.620 9.670 9.570 9.730 8,148,537 78,594,366 9.6452 4.398 4.380 4.402 4.357 4.430 17,898,397 4.3911 0.62%
2015-08-06 0 9.600 9.580 9.630 9.210 9.670 13,876,387 131,362,485 9.4666 4.371 4.361 4.384 4.193 4.402 30,479,716 4.3098 5.38%
2015-08-05 0 9.110 9.090 9.100 9.090 9.370 7,543,316 69,057,045 9.1547 4.147 4.138 4.143 4.138 4.266 16,569,019 4.1678 -2.15%
2015-08-04 0 9.310 9.230 9.250 9.230 9.570 4,256,136 39,991,820 9.3963 4.239 4.202 4.211 4.202 4.357 9,348,674 4.2778 -1.59%
2015-08-03 0 9.460 9.450 9.500 9.410 9.530 5,347,779 50,727,147 9.4856 4.307 4.302 4.325 4.284 4.339 11,746,486 4.3185 0.21%
2015-07-31 0 9.440 9.430 9.440 9.420 9.730 11,877,859 112,881,806 9.5035 4.298 4.293 4.298 4.289 4.430 26,089,916 4.3266 -1.26%
2015-07-30 0 9.560 9.560 9.590 9.500 9.680 3,019,874 28,982,439 9.5972 4.352 4.352 4.366 4.325 4.407 6,633,204 4.3693 -0.31%
2015-07-29 0 9.590 9.550 9.560 9.420 9.600 3,683,763 35,055,577 9.5162 4.366 4.348 4.352 4.289 4.371 8,091,447 4.3324 1.16%
2015-07-28 0 9.480 9.470 9.480 9.350 9.800 9,588,118 90,886,819 9.4791 4.316 4.311 4.316 4.257 4.462 21,060,461 4.3155 0.42%
2015-07-27 0 9.440 9.430 9.440 9.430 9.730 3,452,457 32,992,087 9.5561 4.298 4.293 4.298 4.293 4.430 7,583,379 4.3506 -2.18%
2015-07-24 0 9.650 9.640 9.650 9.500 9.870 6,913,460 66,706,912 9.6488 4.393 4.389 4.393 4.325 4.493 15,185,530 4.3928 1.37%
2015-07-23 0 9.520 9.480 9.500 9.480 9.620 5,013,785 47,809,887 9.5357 4.334 4.316 4.325 4.316 4.380 11,012,862 4.3413 1.60%
2015-07-22 0 9.370 9.360 9.370 9.350 9.600 2,137,352 20,145,003 9.4252 4.266 4.261 4.266 4.257 4.371 4,694,729 4.2910 -1.58%
2015-07-21 0 9.520 9.520 9.530 9.180 9.530 3,320,103 31,411,044 9.4609 4.334 4.334 4.339 4.179 4.339 7,292,662 4.3072 2.04%
2015-07-20 0 9.330 9.310 9.350 9.160 9.490 2,626,499 24,517,615 9.3347 4.248 4.239 4.257 4.170 4.320 5,769,149 4.2498 -0.43%
2015-07-17 0 9.370 9.370 9.380 9.220 9.410 4,340,281 40,559,187 9.3448 4.266 4.266 4.270 4.198 4.284 9,533,500 4.2544 1.52%
2015-07-16 0 9.230 9.210 9.250 9.150 9.240 5,386,585 49,605,224 9.2090 4.202 4.193 4.211 4.166 4.207 11,831,724 4.1926 0.98%
2015-07-15 0 9.140 9.130 9.160 9.070 9.180 6,114,248 55,855,350 9.1353 4.161 4.157 4.170 4.129 4.179 13,430,048 4.1590 -0.22%
2015-07-14 0 9.160 9.180 9.190 9.030 9.190 8,941,500 80,957,947 9.0542 4.170 4.179 4.184 4.111 4.184 19,640,154 4.1221 1.55%
2015-07-13 0 9.020 8.970 9.030 8.840 9.110 6,661,127 59,605,966 8.9483 4.107 4.084 4.111 4.025 4.147 14,631,277 4.0739 0.33%
2015-07-10 0 8.990 8.970 8.980 8.970 9.250 7,477,966 67,629,286 9.0438 4.093 4.084 4.088 4.084 4.211 16,425,477 4.1173 -0.11%
2015-07-09 0 9.000 8.980 9.020 8.690 9.050 11,899,816 106,126,128 8.9183 4.097 4.088 4.107 3.956 4.120 26,138,144 4.0602 3.33%
2015-07-08 0 8.710 8.700 8.710 8.630 9.100 19,994,524 174,861,136 8.7455 3.965 3.961 3.965 3.929 4.143 43,918,306 3.9815 -2.02%
2015-07-07 0 8.890 8.880 8.900 8.880 9.150 14,864,050 133,673,319 8.9931 4.047 4.043 4.052 4.043 4.166 32,649,134 4.0942 -1.44%
2015-07-06 0 9.020 9.000 9.020 8.940 9.300 6,086,330 55,092,116 9.0518 4.107 4.097 4.107 4.070 4.234 13,368,725 4.1210 -0.44%
2015-07-03 0 9.060 9.040 9.050 9.040 9.240 8,355,704 76,504,670 9.1560 4.125 4.116 4.120 4.116 4.207 18,353,443 4.1684 0.22%
2015-07-02 0 9.040 9.020 9.050 9.010 9.400 4,660,906 42,602,783 9.1405 4.116 4.107 4.120 4.102 4.280 10,237,758 4.1613 -0.88%
2015-06-30 0 9.120 9.100 9.140 8.900 9.200 10,619,718 96,586,803 9.0950 4.152 4.143 4.161 4.052 4.188 23,326,388 4.1407 1.33%
2015-06-29 0 9.000 9.000 9.020 9.000 9.130 3,790,466 34,268,123 9.0406 4.097 4.097 4.107 4.097 4.157 8,325,822 4.1159 -0.99%
2015-06-26 0 9.090 9.070 9.110 9.050 9.280 5,072,541 46,369,123 9.1412 4.138 4.129 4.147 4.120 4.225 11,141,921 4.1617 -0.11%
2015-06-25 0 9.100 9.080 9.140 9.080 9.200 20,878,680 190,886,655 9.1427 4.143 4.134 4.161 4.134 4.188 45,860,369 4.1623 -0.22%
2015-06-24 0 9.120 9.110 9.140 9.020 9.300 11,253,110 102,626,982 9.1199 4.152 4.147 4.161 4.107 4.234 24,717,644 4.1520 -1.62%
2015-06-23 0 9.270 9.260 9.270 9.260 9.390 9,354,234 87,017,664 9.3025 4.220 4.216 4.220 4.216 4.275 20,546,731 4.2351 -1.28%
2015-06-22 0 9.390 9.370 9.380 9.370 9.560 6,338,996 59,928,490 9.4539 4.275 4.266 4.270 4.266 4.352 13,923,710 4.3041 -0.74%
2015-06-19 0 9.460 9.440 9.500 9.440 9.670 12,186,208 115,842,783 9.5061 4.307 4.298 4.325 4.298 4.402 26,767,209 4.3278 -1.56%
2015-06-18 0 9.610 9.590 9.610 9.560 9.690 5,298,106 50,887,907 9.6049 4.375 4.366 4.375 4.352 4.412 11,637,378 4.3728 0.84%
2015-06-17 0 9.530 9.520 9.530 9.500 9.670 3,907,139 37,316,809 9.5509 4.339 4.334 4.339 4.325 4.402 8,582,096 4.3482 -0.63%
2015-06-16 0 9.590 9.580 9.610 9.470 9.670 4,520,830 43,345,560 9.5880 4.366 4.361 4.375 4.311 4.402 9,930,079 4.3651 0.31%
2015-06-15 0 9.560 9.550 9.570 9.460 9.580 5,281,302 50,162,392 9.4981 4.352 4.348 4.357 4.307 4.361 11,600,468 4.3242 1.06%
2015-06-12 0 9.460 9.460 9.490 9.400 9.690 6,679,032 63,312,522 9.4793 4.307 4.307 4.320 4.280 4.412 14,670,605 4.3156 -0.84%
2015-06-11 0 9.540 9.530 9.540 9.520 9.680 3,691,037 35,334,689 9.5731 4.343 4.339 4.343 4.334 4.407 8,107,424 4.3583 -0.83%
2015-06-10 0 9.620 9.590 9.620 9.510 9.650 5,763,303 55,244,846 9.5856 4.380 4.366 4.380 4.330 4.393 12,659,191 4.3640 0.73%
2015-06-09 0 9.550 9.540 9.550 9.500 9.730 7,557,639 72,359,272 9.5743 4.348 4.343 4.348 4.325 4.430 16,600,480 4.3589 -0.83%
2015-06-08 0 9.630 9.630 9.640 9.500 9.640 6,439,454 61,511,984 9.5524 4.384 4.384 4.389 4.325 4.389 14,144,368 4.3489 1.05%
2015-06-05 0 9.530 9.530 9.550 9.410 9.790 8,036,363 76,698,334 9.5439 4.339 4.339 4.348 4.284 4.457 17,652,005 4.3450 -0.94%
2015-06-04 0 9.620 9.620 9.650 9.510 9.800 9,924,261 95,541,794 9.6271 4.380 4.380 4.393 4.330 4.462 21,798,805 4.3829 -0.93%
2015-06-03 0 9.710 9.690 9.700 9.690 9.820 4,260,343 41,496,655 9.7402 4.421 4.412 4.416 4.412 4.471 9,357,914 4.4344 -0.31%
2015-06-02 0 9.740 9.730 9.740 9.680 9.830 3,803,961 37,087,235 9.7496 4.434 4.430 4.434 4.407 4.475 8,355,464 4.4387 -0.20%
2015-06-01 0 9.760 9.740 9.750 9.750 9.890 6,812,201 66,763,934 9.8006 4.443 4.434 4.439 4.439 4.503 14,963,113 4.4619 -0.31%
2015-05-29 0 9.790 9.760 9.800 9.680 9.860 16,041,153 156,988,209 9.7866 4.457 4.443 4.462 4.407 4.489 35,234,660 4.4555 -0.20%
2015-05-28 0 9.810 9.790 9.800 9.770 9.820 8,229,867 80,644,290 9.7990 4.466 4.457 4.462 4.448 4.471 18,077,040 4.4611 0.72%
2015-05-27 0 9.740 9.740 9.750 9.710 9.980 6,998,041 68,376,931 9.7709 4.434 4.434 4.439 4.421 4.544 15,371,314 4.4483 -1.81%
2015-05-26 0 9.920 9.920 9.930 9.920 10.06 7,655,039 76,298,786 9.9671 4.516 4.516 4.521 4.516 4.580 16,814,421 4.5377 -0.70%
2015-05-22 0 9.990 9.990 10.02 9.920 10.06 3,701,067 36,969,029 9.9887 4.548 4.548 4.562 4.516 4.580 8,129,455 4.5475 -0.10%
2015-05-21 0 10.00 9.990 10.02 9.980 10.14 4,099,531 41,071,998 10.019 4.553 4.548 4.562 4.544 4.616 9,004,688 4.5612 -0.60%
2015-05-20 0 10.06 10.06 10.08 10.04 10.20 3,326,444 33,625,919 10.109 4.580 4.580 4.589 4.571 4.644 7,306,590 4.6021 -1.37%
2015-05-19 0 10.20 10.18 10.20 10.14 10.22 1,796,755 18,306,376 10.189 4.644 4.635 4.644 4.616 4.653 3,946,602 4.6385 -0.20%
2015-05-18 0 10.22 10.20 10.22 10.06 10.24 9,738,582 99,178,438 10.184 4.653 4.644 4.653 4.580 4.662 21,390,958 4.6365 1.59%
2015-05-15 0 10.06 10.04 10.06 10.02 10.12 7,284,924 73,266,082 10.057 4.580 4.571 4.580 4.562 4.607 16,001,457 4.5787 0.60%
2015-05-14 0 10.00 9.990 10.04 9.990 10.12 6,388,036 64,039,596 10.025 4.553 4.548 4.571 4.548 4.607 14,031,428 4.5640 0.00%
2015-05-13 0 10.00 10.00 10.06 9.980 10.18 9,869,894 99,106,132 10.041 4.553 4.553 4.580 4.544 4.635 21,679,387 4.5714 -0.20%
2015-05-12 0 10.02 10.00 10.04 10.00 10.18 7,293,354 73,467,217 10.073 4.562 4.553 4.571 4.553 4.635 16,019,974 4.5860 -0.60%
2015-05-11 0 10.08 10.08 10.10 9.950 10.28 7,271,553 73,119,209 10.056 4.589 4.589 4.598 4.530 4.680 15,972,088 4.5779 -0.46%
2015-05-08 0 10.36 10.34 10.36 10.34 10.50 5,565,529 57,870,583 10.398 4.610 4.602 4.610 4.602 4.673 12,506,043 4.6274 0.58%
2015-05-07 0 10.30 10.28 10.34 10.18 10.34 6,001,138 61,754,517 10.290 4.584 4.575 4.602 4.530 4.602 13,484,879 4.5795 0.00%
2015-05-06 0 10.30 10.28 10.30 10.28 10.50 3,344,671 34,577,952 10.338 4.584 4.575 4.584 4.575 4.673 7,515,655 4.6008 -0.39%
2015-05-05 0 10.34 10.34 10.36 10.28 10.42 4,539,501 47,024,739 10.359 4.602 4.602 4.610 4.575 4.637 10,200,503 4.6100 0.00%
2015-05-04 0 10.34 10.32 10.38 10.28 10.50 10,255,306 106,321,815 10.367 4.602 4.593 4.619 4.575 4.673 23,044,223 4.6138 -0.39%
2015-04-30 0 10.38 10.34 10.42 10.32 10.60 6,200,688 64,346,336 10.377 4.619 4.602 4.637 4.593 4.717 13,933,279 4.6182 -1.14%
2015-04-29 0 10.50 10.48 10.50 10.48 10.54 3,054,187 32,078,939 10.503 4.673 4.664 4.673 4.664 4.691 6,862,922 4.6742 -0.57%
2015-04-28 0 10.56 10.54 10.56 10.36 10.58 9,736,651 102,410,458 10.518 4.699 4.691 4.699 4.610 4.708 21,878,778 4.6808 1.54%
2015-04-27 0 10.40 10.38 10.40 10.30 10.44 2,810,796 29,169,443 10.378 4.628 4.619 4.628 4.584 4.646 6,316,010 4.6183 0.97%
2015-04-24 0 10.30 10.30 10.32 10.22 10.36 5,286,217 54,492,664 10.308 4.584 4.584 4.593 4.548 4.610 11,878,413 4.5875 0.78%
2015-04-23 0 10.22 10.20 10.24 10.18 10.28 2,002,578 20,496,511 10.235 4.548 4.539 4.557 4.530 4.575 4,499,900 4.5549 0.39%
2015-04-22 0 10.18 10.18 10.22 10.14 10.46 6,622,737 67,691,533 10.221 4.530 4.530 4.548 4.513 4.655 14,881,646 4.5487 -1.55%
2015-04-21 0 10.34 10.32 10.34 10.22 10.40 4,463,237 46,137,308 10.337 4.602 4.593 4.602 4.548 4.628 10,029,133 4.6003 0.78%
2015-04-20 0 10.26 10.26 10.30 10.20 10.30 2,989,552 30,653,949 10.254 4.566 4.566 4.584 4.539 4.584 6,717,684 4.5632 -0.77%
2015-04-17 0 10.34 10.32 10.36 10.30 10.42 5,476,002 56,666,152 10.348 4.602 4.593 4.610 4.584 4.637 12,304,871 4.6052 -0.58%
2015-04-16 0 10.40 10.38 10.40 10.38 10.60 7,787,357 80,899,808 10.389 4.628 4.619 4.628 4.619 4.717 17,498,609 4.6232 0.58%
2015-04-15 0 10.34 10.32 10.34 10.30 10.48 4,726,800 49,171,771 10.403 4.602 4.593 4.602 4.584 4.664 10,621,373 4.6295 -0.58%
2015-04-14 0 10.40 10.38 10.44 10.28 10.48 10,565,098 109,810,349 10.394 4.628 4.619 4.646 4.575 4.664 23,740,343 4.6255 0.00%
2015-04-13 0 10.40 10.40 10.42 10.18 10.42 11,361,501 117,152,460 10.311 4.628 4.628 4.637 4.530 4.637 25,529,903 4.5888 0.97%
2015-04-10 0 10.30 10.26 10.30 10.24 10.48 13,233,606 136,483,809 10.313 4.584 4.566 4.584 4.557 4.664 29,736,623 4.5898 -1.15%
2015-04-09 0 10.42 10.32 10.42 10.22 10.64 8,168,515 84,794,215 10.381 4.637 4.593 4.637 4.548 4.735 18,355,092 4.6197 -0.95%
2015-04-08 0 10.52 10.52 10.54 10.44 10.62 11,209,714 117,664,111 10.497 4.682 4.682 4.691 4.646 4.726 25,188,829 4.6713 0.57%
2015-04-02 0 10.46 10.42 10.48 10.26 10.50 12,976,651 134,930,075 10.398 4.655 4.637 4.664 4.566 4.673 29,159,232 4.6274 2.55%
2015-04-01 0 10.20 10.14 10.20 10.02 10.28 12,022,544 122,373,001 10.179 4.539 4.513 4.539 4.459 4.575 27,015,302 4.5298 2.10%
2015-03-31 0 9.990 9.980 10.00 9.860 10.14 9,154,024 91,394,015 9.9840 4.446 4.441 4.450 4.388 4.513 20,569,584 4.4432 -0.50%
2015-03-30 0 10.04 10.00 10.08 9.990 10.14 7,646,800 76,951,965 10.063 4.468 4.450 4.486 4.446 4.513 17,182,770 4.4784 -0.40%
2015-03-27 0 10.08 10.06 10.08 10.02 10.26 3,645,430 36,836,170 10.105 4.486 4.477 4.486 4.459 4.566 8,191,477 4.4969 -0.59%
2015-03-26 0 10.14 10.14 10.16 10.10 10.28 3,466,626 35,276,208 10.176 4.513 4.513 4.521 4.495 4.575 7,789,695 4.5286 -1.36%
2015-03-25 0 10.28 10.26 10.30 10.20 10.30 7,601,695 77,946,540 10.254 4.575 4.566 4.584 4.539 4.584 17,081,417 4.5632 0.59%
2015-03-24 0 10.22 10.18 10.24 10.04 10.24 10,352,483 105,450,292 10.186 4.548 4.530 4.557 4.468 4.557 23,262,585 4.5330 1.79%
2015-03-23 0 10.04 10.04 10.08 9.990 10.12 6,744,033 67,653,706 10.032 4.468 4.468 4.486 4.446 4.504 15,154,204 4.4644 0.20%
2015-03-20 0 10.02 10.00 10.06 10.00 10.28 5,693,898 57,321,163 10.067 4.459 4.450 4.477 4.450 4.575 12,794,495 4.4801 -1.38%
2015-03-19 0 10.16 10.14 10.20 9.900 10.44 10,533,601 107,217,851 10.179 4.521 4.513 4.539 4.406 4.646 23,669,567 4.5298 2.63%
2015-03-18 0 9.900 9.900 9.920 9.870 10.00 5,724,993 56,757,962 9.9141 4.406 4.406 4.415 4.392 4.450 12,864,367 4.4120 -0.20%
2015-03-17 0 9.920 9.900 9.930 9.860 10.00 6,337,309 62,887,826 9.9234 4.415 4.406 4.419 4.388 4.450 14,240,274 4.4162 -0.80%
2015-03-16 0 10.00 9.970 9.990 9.820 10.02 8,610,480 85,426,498 9.9212 4.450 4.437 4.446 4.370 4.459 19,348,211 4.4152 1.73%
2015-03-13 0 9.830 9.830 9.850 9.780 9.980 9,447,646 92,855,160 9.8284 4.375 4.375 4.384 4.352 4.441 21,229,368 4.3739 -0.30%
2015-03-12 0 9.860 9.850 9.860 9.850 10.04 5,419,594 53,650,385 9.8993 4.388 4.384 4.388 4.384 4.468 12,178,119 4.4055 -0.60%
2015-03-11 0 9.920 9.880 9.930 9.830 10.06 11,194,779 111,227,825 9.9357 4.415 4.397 4.419 4.375 4.477 25,155,270 4.4217 0.00%
2015-03-10 0 9.920 9.910 9.930 9.910 10.14 8,401,456 83,915,455 9.9882 4.415 4.410 4.419 4.410 4.513 18,878,523 4.4450 -1.59%
2015-03-09 0 10.08 10.08 10.12 9.980 10.20 10,422,970 104,796,023 10.054 4.486 4.486 4.504 4.441 4.539 23,420,973 4.4745 -1.56%
2015-03-06 0 10.24 10.22 10.24 10.16 10.40 3,307,091 33,902,500 10.251 4.557 4.548 4.557 4.521 4.628 7,431,211 4.5622 -0.58%
2015-03-05 0 10.30 10.24 10.30 10.20 10.32 3,098,549 31,803,005 10.264 4.584 4.557 4.584 4.539 4.593 6,962,606 4.5677 0.19%
2015-03-04 0 10.28 10.22 10.28 10.06 10.34 6,575,336 67,136,641 10.210 4.575 4.548 4.575 4.477 4.602 14,775,133 4.5439 0.98%
2015-03-03 0 10.18 10.18 10.20 10.10 10.26 9,969,152 101,656,371 10.197 4.530 4.530 4.539 4.495 4.566 22,401,220 4.5380 -0.78%
2015-03-02 0 10.26 10.24 10.26 10.24 10.40 6,300,685 65,006,732 10.317 4.566 4.557 4.566 4.557 4.628 14,157,978 4.5915 -0.19%
2015-02-27 0 10.28 10.24 10.28 10.20 10.48 6,153,062 63,373,610 10.300 4.575 4.557 4.575 4.539 4.664 13,826,261 4.5836 0.59%
2015-02-26 0 10.22 10.20 10.22 10.08 10.26 6,087,797 62,121,350 10.204 4.548 4.539 4.548 4.486 4.566 13,679,607 4.5412 0.39%
2015-02-25 0 10.18 10.14 10.20 10.00 10.20 6,288,344 63,918,172 10.165 4.530 4.513 4.539 4.450 4.539 14,130,247 4.5235 1.60%
2015-02-24 0 10.02 10.02 10.08 10.00 10.16 8,554,107 86,244,355 10.082 4.459 4.459 4.486 4.450 4.521 19,221,538 4.4869 0.00%
2015-02-23 0 10.02 10.00 10.04 10.00 10.28 5,675,116 57,235,949 10.085 4.459 4.450 4.468 4.450 4.575 12,752,290 4.4883 0.00%
2015-02-18 0 10.02 10.00 10.06 9.980 10.08 2,688,266 26,991,997 10.041 4.459 4.450 4.477 4.441 4.486 6,040,678 4.4684 1.01%
2015-02-17 0 9.920 9.910 9.980 9.910 10.10 5,628,205 56,216,834 9.9884 4.415 4.410 4.441 4.410 4.495 12,646,879 4.4451 -1.20%
2015-02-16 0 10.04 10.00 10.04 9.900 10.08 7,665,077 76,409,610 9.9685 4.468 4.450 4.468 4.406 4.486 17,223,840 4.4363 1.52%
2015-02-13 0 9.890 9.870 9.900 9.870 10.06 8,906,843 88,387,801 9.9236 4.401 4.392 4.406 4.392 4.477 20,014,155 4.4163 -0.10%
2015-02-12 0 9.900 9.900 9.920 9.880 10.32 11,834,720 118,105,997 9.9796 4.406 4.406 4.415 4.397 4.593 26,593,251 4.4412 -2.37%
2015-02-11 0 10.14 10.10 10.16 9.850 10.16 10,325,416 103,649,642 10.038 4.513 4.495 4.521 4.384 4.521 23,201,764 4.4673 0.00%
2015-02-10 0 10.14 10.10 10.14 10.02 10.18 4,348,928 44,024,440 10.123 4.513 4.495 4.513 4.459 4.530 9,772,275 4.5050 0.80%
2015-02-09 0 10.06 10.08 10.12 10.00 10.34 2,989,075 30,222,519 10.111 4.477 4.486 4.504 4.450 4.602 6,716,612 4.4997 -1.57%
2015-02-06 0 10.22 10.20 10.26 10.18 10.42 3,896,630 39,895,903 10.239 4.548 4.539 4.566 4.530 4.637 8,755,937 4.5564 -0.78%
2015-02-05 0 10.30 10.22 10.24 10.00 10.42 9,643,863 98,133,740 10.176 4.584 4.548 4.557 4.450 4.637 21,670,278 4.5285 1.78%
2015-02-04 0 10.12 10.08 10.12 9.980 10.60 5,510,746 56,079,018 10.176 4.504 4.486 4.504 4.441 4.717 12,382,942 4.5287 -0.98%
2015-02-03 0 10.22 10.20 10.22 10.02 10.30 4,181,482 42,624,437 10.194 4.548 4.539 4.548 4.459 4.584 9,396,015 4.5364 -0.58%
2015-02-02 0 10.28 10.24 10.28 10.08 10.34 14,595,604 149,218,085 10.223 4.575 4.557 4.575 4.486 4.602 32,797,106 4.5497 1.18%
2015-01-30 0 10.16 10.06 10.16 9.910 10.16 17,512,799 175,144,435 10.001 4.521 4.477 4.521 4.410 4.521 39,352,200 4.4507 2.52%
2015-01-29 0 9.910 9.900 9.910 9.800 9.930 11,661,901 114,944,769 9.8564 4.410 4.406 4.410 4.361 4.419 26,204,918 4.3864 1.12%
2015-01-28 0 9.800 9.780 9.800 9.760 9.870 6,648,835 65,381,763 9.8336 4.361 4.352 4.361 4.343 4.392 14,940,289 4.3762 -0.91%
2015-01-27 0 9.890 9.860 9.910 9.860 9.990 6,130,864 60,830,745 9.9221 4.401 4.388 4.410 4.388 4.446 13,776,381 4.4156 -0.50%
2015-01-26 0 9.940 9.900 9.980 9.850 10.06 5,684,104 56,583,335 9.9547 4.424 4.406 4.441 4.384 4.477 12,772,487 4.4301 -0.40%
2015-01-23 0 9.980 9.960 9.980 9.830 10.10 5,471,862 54,609,313 9.9800 4.441 4.432 4.441 4.375 4.495 12,295,568 4.4414 1.53%
2015-01-22 0 9.830 9.820 9.840 9.790 10.00 3,666,947 36,113,956 9.8485 4.375 4.370 4.379 4.357 4.450 8,239,827 4.3829 -0.61%
2015-01-21 0 9.890 9.840 9.890 9.800 9.910 6,317,624 62,288,519 9.8595 4.401 4.379 4.401 4.361 4.410 14,196,040 4.3877 0.82%
2015-01-20 0 9.810 9.780 9.810 9.730 9.930 2,558,328 25,171,980 9.8392 4.366 4.352 4.366 4.330 4.419 5,748,700 4.3787 -0.20%
2015-01-19 0 9.830 9.800 9.830 9.800 9.930 4,616,420 45,491,248 9.8542 4.375 4.361 4.375 4.361 4.419 10,373,344 4.3854 -0.30%
2015-01-16 0 9.860 9.850 9.870 9.820 9.950 7,186,892 71,000,472 9.8792 4.388 4.384 4.392 4.370 4.428 16,149,332 4.3965 -0.10%
2015-01-15 0 9.870 9.860 9.870 9.740 9.890 6,062,298 59,641,831 9.8382 4.392 4.388 4.392 4.335 4.401 13,622,309 4.3782 1.23%
2015-01-14 0 9.750 9.730 9.760 9.710 9.830 8,227,317 80,442,819 9.7775 4.339 4.330 4.343 4.321 4.375 18,487,223 4.3513 0.21%
2015-01-13 0 9.730 9.720 9.730 9.510 9.790 9,720,735 93,670,329 9.6361 4.330 4.326 4.330 4.232 4.357 21,843,014 4.2883 2.10%
2015-01-12 0 9.530 9.510 9.540 9.450 9.570 5,795,442 55,159,550 9.5177 4.241 4.232 4.246 4.206 4.259 13,022,669 4.2357 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 4.214 4.210 4.237 4.206 4.277 481,860,952 4.1574 -0.11%
2015-01-08 0 9.480 9.460 9.490 9.430 9.890 12,506,805 119,204,528 9.5312 4.219 4.210 4.223 4.197 4.401 28,103,463 4.2416 -3.46%
2015-01-07 0 9.820 9.760 9.820 9.760 9.900 2,943,759 28,928,785 9.8272 4.370 4.343 4.370 4.343 4.406 6,614,785 4.3734 -0.20%
2015-01-06 0 9.840 9.810 9.850 9.790 9.980 4,441,623 43,871,960 9.8775 4.379 4.366 4.384 4.357 4.441 9,980,565 4.3957 -0.81%
2015-01-05 0 9.920 9.890 9.930 9.850 9.990 3,999,767 39,868,484 9.9677 4.415 4.401 4.419 4.384 4.446 8,987,691 4.4359 -0.50%
2015-01-02 0 9.970 9.960 9.980 9.960 10.10 3,889,327 39,046,246 10.039 4.437 4.432 4.441 4.432 4.495 8,739,527 4.4678 -1.29%
2014-12-31 0 10.10 10.06 10.10 10.04 10.16 528,361 5,336,488 10.100 4.495 4.477 4.495 4.468 4.521 1,187,256 4.4948 0.00%
2014-12-30 0 10.10 10.04 10.14 9.970 10.16 1,733,714 17,443,360 10.061 4.495 4.468 4.513 4.437 4.521 3,895,748 4.4775 0.80%
2014-12-29 0 10.02 10.00 10.10 9.970 10.16 2,897,818 29,241,680 10.091 4.459 4.450 4.495 4.437 4.521 6,511,553 4.4907 -0.79%
2014-12-24 0 10.10 10.02 10.10 9.960 10.16 824,922 8,297,366 10.058 4.495 4.459 4.495 4.432 4.521 1,853,644 4.4762 0.80%
2014-12-23 0 10.02 10.02 10.10 9.980 10.34 2,344,929 23,806,086 10.152 4.459 4.459 4.495 4.441 4.602 5,269,181 4.5180 -1.76%
2014-12-22 0 10.20 10.12 10.24 10.02 10.30 1,465,842 14,949,469 10.199 4.539 4.504 4.557 4.459 4.584 3,293,826 4.5386 1.39%
2014-12-19 0 10.06 9.950 10.20 9.950 10.48 6,118,545 61,895,714 10.116 4.477 4.428 4.539 4.428 4.664 13,748,699 4.5019 -2.14%
2014-12-18 0 10.28 10.36 10.38 10.12 10.38 6,657,871 67,485,039 10.136 4.575 4.610 4.619 4.504 4.619 14,960,594 4.5109 3.32%
2014-12-17 0 9.950 9.910 9.920 9.900 10.66 7,106,807 72,174,222 10.156 4.428 4.410 4.415 4.406 4.744 15,969,377 4.5195 -2.45%
2014-12-16 0 10.20 10.08 10.22 10.06 10.50 4,789,827 48,981,122 10.226 4.539 4.486 4.548 4.477 4.673 10,762,999 4.5509 -1.92%
2014-12-15 0 10.40 10.40 10.44 10.00 10.58 6,918,991 71,868,913 10.387 4.628 4.628 4.646 4.450 4.708 15,547,344 4.6226 1.96%
2014-12-12 0 10.20 10.16 10.22 10.04 10.42 6,019,013 61,081,189 10.148 4.539 4.521 4.548 4.468 4.637 13,525,045 4.5162 0.79%
2014-12-11 0 10.12 10.08 10.22 9.910 10.30 6,082,007 61,769,595 10.156 4.504 4.486 4.548 4.410 4.584 13,666,596 4.5197 0.00%
2014-12-10 0 10.12 10.04 10.16 10.04 10.26 8,806,808 89,460,023 10.158 4.504 4.468 4.521 4.468 4.566 19,789,371 4.5206 0.00%
2014-12-09 0 10.12 9.980 10.12 9.850 10.12 5,215,902 52,054,819 9.9800 4.504 4.441 4.504 4.384 4.504 11,720,412 4.4414 3.27%
2014-12-08 0 9.800 9.790 9.830 9.750 9.900 4,784,497 47,027,411 9.8291 4.361 4.357 4.375 4.339 4.406 10,751,022 4.3742 -1.01%
2014-12-05 0 9.900 9.900 9.950 9.780 10.06 8,005,214 79,102,636 9.8814 4.406 4.406 4.428 4.352 4.477 17,988,146 4.3975 0.81%
2014-12-04 0 9.820 9.730 9.800 9.700 9.850 6,589,248 64,357,897 9.7671 4.370 4.330 4.361 4.317 4.384 14,806,394 4.3466 0.00%
2014-12-03 0 9.820 9.760 9.830 9.680 9.850 5,490,598 53,631,221 9.7678 4.370 4.343 4.375 4.308 4.384 12,337,669 4.3469 1.45%
2014-12-02 0 9.680 9.640 9.700 9.630 9.790 4,282,253 41,596,107 9.7136 4.308 4.290 4.317 4.286 4.357 9,622,452 4.3228 -0.31%
2014-12-01 0 9.710 9.690 9.710 9.600 9.790 2,446,436 23,798,126 9.7277 4.321 4.312 4.321 4.272 4.357 5,497,273 4.3291 0.62%
2014-11-28 0 9.650 9.600 9.710 9.600 9.880 4,105,510 39,859,415 9.7088 4.295 4.272 4.321 4.272 4.397 9,225,301 4.3207 -0.82%
2014-11-27 0 9.730 9.710 9.740 9.650 9.780 2,844,279 27,650,901 9.7216 4.330 4.321 4.335 4.295 4.352 6,391,248 4.3264 0.21%
2014-11-26 0 9.710 9.700 9.710 9.650 9.830 7,482,939 72,546,378 9.6949 4.321 4.317 4.321 4.295 4.375 16,814,566 4.3145 -0.41%
2014-11-25 0 9.750 9.700 9.780 9.700 9.950 8,094,353 79,109,398 9.7734 4.339 4.317 4.352 4.317 4.428 18,188,446 4.3494 -0.61%
2014-11-24 0 9.810 9.770 9.820 9.800 9.960 3,858,568 38,044,899 9.8598 4.366 4.348 4.370 4.361 4.432 8,670,410 4.3879 0.10%
2014-11-21 0 9.800 9.750 9.760 9.750 9.980 6,179,715 60,898,417 9.8546 4.361 4.339 4.343 4.339 4.441 13,886,151 4.3856 -0.41%
2014-11-20 0 9.840 9.800 9.840 9.590 9.910 5,171,651 50,802,946 9.8234 4.379 4.361 4.379 4.268 4.410 11,620,978 4.3717 1.86%
2014-11-19 0 9.660 9.660 9.780 9.620 9.920 2,317,456 22,443,020 9.6843 4.299 4.299 4.352 4.281 4.415 5,207,448 4.3098 -0.62%
2014-11-18 0 9.720 9.680 9.850 9.470 9.830 8,117,335 77,794,275 9.5837 4.326 4.308 4.384 4.214 4.375 18,240,088 4.2650 1.25%
2014-11-17 0 9.600 9.620 9.650 9.570 9.950 7,173,949 69,825,908 9.7333 4.272 4.281 4.295 4.259 4.428 16,120,249 4.3316 -2.83%
2014-11-14 0 9.880 9.850 9.880 9.750 10.10 8,508,165 84,418,557 9.9221 4.397 4.384 4.397 4.339 4.495 19,118,304 4.4156 1.33%
2014-11-13 0 9.750 9.640 9.700 9.620 9.850 4,296,870 41,677,489 9.6995 4.339 4.290 4.317 4.281 4.384 9,655,298 4.3165 0.93%
2014-11-12 0 9.660 9.540 9.660 9.320 9.670 4,677,860 44,727,462 9.5615 4.299 4.246 4.299 4.148 4.303 10,511,403 4.2551 2.77%
2014-11-11 0 9.400 9.380 9.400 9.340 9.450 3,596,568 33,703,920 9.3711 4.183 4.174 4.183 4.157 4.206 8,081,681 4.1704 0.86%
2014-11-10 0 9.320 9.310 9.400 9.310 9.490 4,792,788 45,078,627 9.4055 4.148 4.143 4.183 4.143 4.223 10,769,652 4.1857 -0.85%
2014-11-07 0 9.400 9.390 9.400 9.350 9.490 2,051,616 19,276,035 9.3955 4.183 4.179 4.183 4.161 4.223 4,610,091 4.1813 -0.95%
2014-11-06 0 9.490 9.460 9.480 9.330 9.520 4,222,513 39,936,424 9.4580 4.223 4.210 4.219 4.152 4.237 9,488,213 4.2091 1.28%
2014-11-05 0 9.370 9.360 9.430 9.250 9.430 3,269,610 30,535,243 9.3391 4.170 4.165 4.197 4.117 4.197 7,346,989 4.1562 0.43%
2014-11-04 0 9.330 9.290 9.400 9.230 9.440 7,703,002 71,947,475 9.3402 4.152 4.134 4.183 4.108 4.201 17,309,059 4.1566 -1.17%
2014-11-03 0 9.440 9.320 9.440 9.260 9.500 6,999,704 65,496,043 9.3570 4.201 4.148 4.201 4.121 4.228 15,728,711 4.1641 -0.11%
2014-10-31 0 9.450 9.350 9.500 9.270 9.500 3,182,836 29,858,265 9.3810 4.206 4.161 4.228 4.125 4.228 7,152,003 4.1748 0.53%
2014-10-30 0 9.400 9.370 9.400 9.210 9.470 9,223,915 86,780,738 9.4082 4.183 4.170 4.183 4.099 4.214 20,726,632 4.1869 1.40%
2014-10-29 0 9.270 9.270 9.280 9.190 9.330 5,793,565 53,786,008 9.2837 4.125 4.125 4.130 4.090 4.152 13,018,452 4.1315 0.32%
2014-10-28 0 9.240 9.080 9.290 9.050 9.300 2,898,087 26,431,497 9.1203 4.112 4.041 4.134 4.027 4.139 6,512,157 4.0588 1.09%
2014-10-27 0 9.140 9.050 9.160 9.010 9.220 2,542,703 23,047,508 9.0642 4.068 4.027 4.076 4.010 4.103 5,713,590 4.0338 0.44%
2014-10-24 0 9.100 9.090 9.100 9.050 9.210 2,710,616 24,603,200 9.0766 4.050 4.045 4.050 4.027 4.099 6,090,900 4.0393 -0.22%
2014-10-23 0 9.120 9.100 9.150 9.050 9.200 2,209,140 20,111,622 9.1038 4.059 4.050 4.072 4.027 4.094 4,964,056 4.0514 -0.55%
2014-10-22 0 9.170 9.150 9.180 9.130 9.230 3,694,541 33,891,431 9.1734 4.081 4.072 4.085 4.063 4.108 8,301,832 4.0824 0.00%
2014-10-21 0 9.170 9.150 9.170 9.100 9.220 7,420,293 67,944,456 9.1566 4.081 4.072 4.081 4.050 4.103 16,673,797 4.0749 -0.54%
2014-10-20 0 9.220 9.220 9.230 9.100 9.260 3,343,980 30,730,071 9.1897 4.103 4.103 4.108 4.050 4.121 7,514,103 4.0897 1.21%
2014-10-17 0 9.110 9.170 9.180 9.000 9.230 6,344,726 57,996,872 9.1410 4.054 4.081 4.085 4.005 4.108 14,256,940 4.0680 -0.11%
2014-10-16 0 9.120 9.110 9.140 9.080 9.220 6,681,331 61,057,667 9.1385 4.059 4.054 4.068 4.041 4.103 15,013,310 4.0669 -0.65%
2014-10-15 0 9.180 9.170 9.180 9.030 9.270 11,432,765 104,779,494 9.1648 4.085 4.081 4.085 4.019 4.125 25,690,037 4.0786 1.77%
2014-10-14 0 9.020 9.010 9.020 9.010 9.190 7,356,611 66,955,074 9.1013 4.014 4.010 4.014 4.010 4.090 16,530,700 4.0503 -2.17%
2014-10-13 0 9.220 9.200 9.220 9.090 9.320 6,314,201 57,987,282 9.1836 4.103 4.094 4.103 4.045 4.148 14,188,349 4.0870 -0.54%
2014-10-10 0 9.270 9.240 9.250 9.200 9.380 9,667,042 89,464,561 9.2546 4.125 4.112 4.117 4.094 4.174 21,722,363 4.1185 -0.43%
2014-10-09 0 9.310 9.310 9.360 9.310 9.480 7,103,569 66,718,534 9.3923 4.143 4.143 4.165 4.143 4.219 15,962,101 4.1798 -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 4.161 4.139 4.183 4.112 4.201 337,453,540 4.1114 -5.08%
2014-10-07 0 9.850 9.760 9.820 9.630 9.870 5,992,184 58,737,460 9.8023 4.384 4.343 4.370 4.286 4.392 13,464,759 4.3623 2.71%
2014-10-06 0 9.590 9.580 9.620 9.500 9.700 6,050,048 58,121,363 9.6068 4.268 4.263 4.281 4.228 4.317 13,594,783 4.2753 0.52%
2014-10-03 0 9.540 9.500 9.550 9.200 9.600 9,063,832 85,567,913 9.4406 4.246 4.228 4.250 4.094 4.272 20,366,917 4.2013 1.71%
2014-09-30 0 9.380 9.250 9.380 9.210 9.400 4,976,044 46,330,159 9.3106 4.174 4.117 4.174 4.099 4.183 11,181,438 4.1435 0.11%
2014-09-29 0 9.370 9.330 9.370 9.140 9.600 3,925,679 36,788,332 9.3712 4.170 4.152 4.170 4.068 4.272 8,821,212 4.1704 -1.16%
2014-09-26 0 9.480 9.480 9.580 9.430 9.580 4,423,173 41,962,562 9.4870 4.219 4.219 4.263 4.197 4.263 9,939,107 4.2220 -0.73%
2014-09-25 0 9.550 9.500 9.560 9.500 9.620 11,456,395 109,525,988 9.5602 4.250 4.228 4.254 4.228 4.281 25,743,135 4.2546 0.53%
2014-09-24 0 9.500 9.500 9.550 9.420 9.600 10,516,989 99,921,290 9.5009 4.228 4.228 4.250 4.192 4.272 23,632,239 4.2282 1.06%
2014-09-23 0 9.400 9.380 9.390 9.360 9.490 7,804,208 73,455,918 9.4123 4.183 4.174 4.179 4.165 4.223 17,536,475 4.1888 -1.05%
2014-09-22 0 9.500 9.380 9.580 9.380 9.620 4,762,194 45,096,803 9.4698 4.228 4.174 4.263 4.174 4.281 10,700,906 4.2143 -0.11%
2014-09-19 0 9.510 9.630 9.640 9.360 9.630 4,334,353 40,982,673 9.4553 4.232 4.286 4.290 4.165 4.286 9,739,524 4.2079 0.11%
2014-09-18 0 9.500 9.460 9.510 9.300 9.510 4,784,261 45,107,128 9.4282 4.228 4.210 4.232 4.139 4.232 10,750,491 4.1958 2.15%
2014-09-17 0 9.300 9.270 9.290 9.270 9.470 3,576,316 33,292,547 9.3092 4.139 4.125 4.134 4.125 4.214 8,036,174 4.1428 0.22%
2014-09-16 0 9.280 9.280 9.310 9.250 9.440 4,359,847 40,550,943 9.3010 4.130 4.130 4.143 4.117 4.201 9,796,810 4.1392 -2.01%
2014-09-15 0 9.470 9.310 9.320 9.310 9.570 3,392,440 32,111,346 9.4656 4.214 4.143 4.148 4.143 4.259 7,622,995 4.2124 -0.11%
2014-09-12 0 9.480 9.480 9.490 9.450 9.640 1,831,046 17,478,565 9.5457 4.219 4.219 4.223 4.206 4.290 4,114,459 4.2481 -1.86%
2014-09-11 0 9.660 9.600 9.610 9.320 9.680 9,059,806 86,918,829 9.5939 4.299 4.272 4.277 4.148 4.308 20,357,871 4.2695 2.77%
2014-09-10 0 9.400 9.360 9.410 9.200 9.450 3,947,821 36,995,609 9.3711 4.183 4.165 4.188 4.094 4.206 8,870,966 4.1704 1.51%
2014-09-08 0 9.260 9.240 9.310 9.200 9.380 1,735,707 16,071,016 9.2591 4.121 4.112 4.143 4.094 4.174 3,900,227 4.1205 -0.22%
2014-09-05 0 9.280 9.280 9.340 9.200 9.480 2,904,491 27,066,306 9.3188 4.130 4.130 4.157 4.094 4.219 6,526,547 4.1471 -0.54%
2014-09-04 0 9.330 9.330 9.420 9.310 9.500 5,235,732 48,951,510 9.3495 4.152 4.152 4.192 4.143 4.228 11,764,971 4.1608 -1.06%
2014-09-03 0 9.430 9.380 9.450 9.240 9.500 7,135,296 67,391,241 9.4448 4.197 4.174 4.206 4.112 4.228 16,033,393 4.2032 1.73%
2014-09-02 0 9.270 9.250 9.270 9.190 9.350 6,076,552 56,067,163 9.2268 4.125 4.117 4.125 4.090 4.161 13,654,339 4.1062 0.87%
2014-09-01 0 9.190 9.160 9.190 9.100 9.290 6,284,680 57,802,455 9.1974 4.090 4.076 4.090 4.050 4.134 14,122,013 4.0931 0.11%
2014-08-29 0 9.180 9.120 9.170 9.070 9.280 7,802,450 71,550,785 9.1703 4.085 4.059 4.081 4.036 4.130 17,532,524 4.0810 0.66%
2014-08-28 0 9.120 9.120 9.140 9.070 9.230 6,837,707 62,615,051 9.1573 4.059 4.059 4.068 4.036 4.108 15,364,695 4.0753 0.00%
2014-08-27 0 9.120 9.100 9.120 9.080 9.250 7,760,355 70,846,060 9.1292 4.059 4.050 4.059 4.041 4.117 17,437,934 4.0628 -0.76%
2014-08-26 0 9.190 9.150 9.190 9.060 9.260 10,327,139 94,818,469 9.1815 4.090 4.072 4.090 4.032 4.121 23,205,636 4.0860 0.33%
2014-08-25 0 9.160 9.150 9.190 9.150 9.380 4,889,750 45,175,024 9.2387 4.076 4.072 4.090 4.072 4.174 10,987,531 4.1115 -1.29%
2014-08-22 0 9.490 9.500 9.520 9.350 9.510 15,718,986 148,237,726 9.4305 4.130 4.134 4.143 4.069 4.139 36,120,705 4.1040 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 4.073 4.073 4.078 4.025 4.178 436,766,480 3.9652 -3.90%
2014-08-20 0 9.740 9.730 9.740 9.710 9.860 4,922,086 48,024,036 9.7568 4.239 4.234 4.239 4.226 4.291 11,310,476 4.2460 0.31%
2014-08-19 0 9.710 9.730 9.740 9.590 9.820 6,638,761 64,740,685 9.7519 4.226 4.234 4.239 4.173 4.273 15,255,229 4.2438 0.73%
2014-08-18 0 9.640 9.620 9.640 9.410 9.660 3,937,697 37,656,495 9.5631 4.195 4.186 4.195 4.095 4.204 9,048,446 4.1617 1.80%
2014-08-15 0 9.470 9.460 9.490 9.470 9.650 1,997,907 19,040,763 9.5304 4.121 4.117 4.130 4.121 4.199 4,590,996 4.1474 -0.42%
2014-08-14 0 9.510 9.490 9.520 9.490 9.640 3,935,422 37,672,635 9.5727 4.139 4.130 4.143 4.130 4.195 9,043,218 4.1658 0.21%
2014-08-13 0 9.490 9.490 9.500 9.300 9.520 8,252,991 77,766,152 9.4228 4.130 4.130 4.134 4.047 4.143 18,964,573 4.1006 0.42%
2014-08-12 0 9.450 9.440 9.480 9.350 9.520 3,805,387 35,887,131 9.4306 4.112 4.108 4.126 4.069 4.143 8,744,410 4.1040 -0.84%
2014-08-11 0 9.530 9.520 9.550 9.300 9.810 3,512,075 33,721,124 9.6015 4.147 4.143 4.156 4.047 4.269 8,070,408 4.1784 -2.36%
2014-08-08 0 9.760 9.740 9.770 9.470 9.950 7,774,371 75,754,830 9.7442 4.247 4.239 4.252 4.121 4.330 17,864,750 4.2405 3.06%
2014-08-07 0 9.470 9.470 9.490 9.350 9.490 4,729,831 44,608,993 9.4314 4.121 4.121 4.130 4.069 4.130 10,868,693 4.1044 1.50%
2014-08-06 0 9.330 9.310 9.330 9.220 9.380 6,591,611 61,502,746 9.3305 4.060 4.052 4.060 4.012 4.082 15,146,883 4.0604 3.44%
2014-08-05 0 9.020 9.060 9.090 9.020 9.260 2,510,173 22,987,210 9.1576 3.925 3.943 3.956 3.925 4.030 5,768,134 3.9852 -0.77%
2014-08-04 0 9.090 9.100 9.110 8.940 9.150 1,643,224 14,928,883 9.0851 3.956 3.960 3.964 3.891 3.982 3,775,969 3.9537 0.11%
2014-08-01 0 9.080 9.060 9.090 9.000 9.180 7,345,597 66,601,629 9.0669 3.951 3.943 3.956 3.917 3.995 16,879,469 3.9457 -1.20%
2014-07-31 0 9.190 9.190 9.210 8.790 9.220 5,205,041 47,018,840 9.0333 3.999 3.999 4.008 3.825 4.012 11,960,679 3.9311 4.20%
2014-07-30 0 8.820 8.820 8.840 8.610 8.940 5,800,806 50,982,607 8.7889 3.838 3.838 3.847 3.747 3.891 13,329,689 3.8247 0.92%
2014-07-29 0 8.740 8.740 8.780 8.660 8.890 7,374,759 64,411,040 8.7340 3.803 3.803 3.821 3.769 3.869 16,946,481 3.8009 -1.47%
2014-07-28 0 8.870 8.840 8.850 8.780 9.200 4,758,768 42,508,104 8.9326 3.860 3.847 3.851 3.821 4.004 10,935,187 3.8873 -2.53%
2014-07-25 0 9.100 9.090 9.120 9.030 9.330 2,981,506 27,291,263 9.1535 3.960 3.956 3.969 3.930 4.060 6,851,212 3.9834 -2.05%
2014-07-24 0 9.290 9.260 9.300 9.160 9.380 3,809,594 35,345,928 9.2781 4.043 4.030 4.047 3.986 4.082 8,754,077 4.0377 0.00%
2014-07-23 0 9.290 9.270 9.320 9.200 9.350 5,385,642 49,914,456 9.2681 4.043 4.034 4.056 4.004 4.069 12,375,683 4.0333 1.09%
2014-07-22 0 9.190 9.190 9.230 9.020 9.280 2,505,347 23,084,130 9.2139 3.999 3.999 4.017 3.925 4.038 5,757,044 4.0097 0.55%
2014-07-21 0 9.140 9.090 9.170 8.860 9.170 3,353,971 30,540,276 9.1057 3.978 3.956 3.991 3.856 3.991 7,707,100 3.9626 0.11%
2014-07-18 0 9.130 9.100 9.170 9.070 9.220 2,649,333 24,251,306 9.1537 3.973 3.960 3.991 3.947 4.012 6,087,910 3.9835 0.44%
2014-07-17 0 9.090 9.090 9.140 9.030 9.170 2,764,401 25,183,226 9.1098 3.956 3.956 3.978 3.930 3.991 6,352,325 3.9644 0.11%
2014-07-16 0 9.080 9.070 9.080 9.010 9.170 4,165,364 37,814,242 9.0783 3.951 3.947 3.951 3.921 3.991 9,571,602 3.9507 -0.66%
2014-07-15 0 9.140 9.090 9.150 9.020 9.170 1,611,303 14,711,765 9.1304 3.978 3.956 3.982 3.925 3.991 3,702,618 3.9733 0.11%
2014-07-14 0 9.130 9.090 9.150 8.920 9.170 2,371,941 21,524,470 9.0746 3.973 3.956 3.982 3.882 3.991 5,450,490 3.9491 1.44%
2014-07-11 0 9.000 9.000 9.030 8.900 9.180 3,339,410 30,115,466 9.0182 3.917 3.917 3.930 3.873 3.995 7,673,640 3.9245 -0.55%
2014-07-10 0 9.050 9.030 9.120 8.980 9.200 3,629,159 32,884,571 9.0612 3.938 3.930 3.969 3.908 4.004 8,339,455 3.9433 -1.52%
2014-07-09 0 9.190 9.110 9.220 8.900 9.220 6,510,129 59,084,996 9.0759 3.999 3.964 4.012 3.873 4.012 14,959,645 3.9496 0.00%
2014-07-08 0 9.190 9.180 9.200 8.590 9.200 18,555,128 162,420,323 8.7534 3.999 3.995 4.004 3.738 4.004 42,637,884 3.8093 5.88%
2014-07-07 0 8.680 8.680 8.690 8.560 8.800 5,257,217 45,470,238 8.6491 3.777 3.777 3.782 3.725 3.830 12,080,575 3.7639 -0.57%
2014-07-04 0 8.730 8.720 8.730 8.610 8.910 7,564,718 65,868,610 8.7073 3.799 3.795 3.799 3.747 3.877 17,382,988 3.7893 -1.69%
2014-07-03 0 8.880 8.870 8.880 8.800 9.150 7,424,228 66,229,985 8.9208 3.864 3.860 3.864 3.830 3.982 17,060,156 3.8821 -2.95%
2014-07-02 0 9.150 9.140 9.150 8.930 9.300 8,689,384 79,345,549 9.1313 3.982 3.978 3.982 3.886 4.047 19,967,361 3.9738 0.22%
2014-06-30 0 9.130 9.070 9.090 9.070 9.400 7,814,666 72,112,809 9.2279 3.973 3.947 3.956 3.947 4.091 17,957,344 4.0158 0.11%
2014-06-27 0 9.120 9.100 9.120 9.100 9.300 3,716,288 34,108,013 9.1780 3.969 3.960 3.969 3.960 4.047 8,539,669 3.9941 -1.94%
2014-06-26 0 9.300 9.300 9.310 9.200 9.480 9,466,295 88,002,776 9.2964 4.047 4.047 4.052 4.004 4.126 21,752,628 4.0456 3.91%
2014-06-25 0 8.950 8.880 9.000 8.650 9.000 5,854,762 52,007,041 8.8829 3.895 3.864 3.917 3.764 3.917 13,453,675 3.8656 2.52%
2014-06-24 0 8.730 8.730 8.750 8.500 8.770 5,545,277 47,896,435 8.6373 3.799 3.799 3.808 3.699 3.817 12,742,509 3.7588 2.83%
2014-06-23 0 8.490 8.500 8.510 8.320 8.630 3,146,280 26,597,228 8.4535 3.695 3.699 3.703 3.621 3.756 7,229,846 3.6788 1.56%
2014-06-20 0 8.360 8.360 8.470 8.330 8.530 4,266,990 36,099,441 8.4602 3.638 3.638 3.686 3.625 3.712 9,805,129 3.6817 -0.71%
2014-06-19 0 8.420 8.390 8.430 8.280 8.560 6,337,276 53,331,439 8.4155 3.664 3.651 3.669 3.603 3.725 14,562,445 3.6623 0.75%
2014-06-18 0 8.630 8.630 8.640 8.360 8.640 13,908,853 118,792,241 8.5408 3.637 3.637 3.641 3.523 3.641 33,005,479 3.5992 3.23%
2014-06-17 0 8.360 8.360 8.380 8.340 8.400 4,358,223 36,424,204 8.3576 3.523 3.523 3.531 3.515 3.540 10,341,991 3.5220 -0.48%
2014-06-16 0 8.400 8.390 8.400 8.320 8.450 6,779,864 56,933,486 8.3974 3.540 3.536 3.540 3.506 3.561 16,088,506 3.5388 1.82%
2014-06-13 0 8.250 8.240 8.270 8.230 8.570 7,168,721 59,875,805 8.3524 3.477 3.472 3.485 3.468 3.611 17,011,257 3.5198 -4.29%
2014-06-12 0 8.620 8.570 8.630 8.450 8.650 1,431,773 12,263,773 8.5654 3.633 3.611 3.637 3.561 3.645 3,397,574 3.6096 0.82%
2014-06-11 0 8.550 8.510 8.560 8.430 8.570 1,813,816 15,414,213 8.4982 3.603 3.586 3.607 3.552 3.611 4,304,156 3.5812 0.83%
2014-06-10 0 8.480 8.460 8.480 8.440 8.550 2,628,966 22,305,932 8.4847 3.574 3.565 3.574 3.557 3.603 6,238,493 3.5755 -0.12%
2014-06-09 0 8.490 8.480 8.490 8.440 8.610 1,479,062 12,540,473 8.4787 3.578 3.574 3.578 3.557 3.628 3,509,790 3.5730 -0.93%
2014-06-06 0 8.570 8.520 8.570 8.480 8.620 1,583,170 13,547,535 8.5572 3.611 3.590 3.611 3.574 3.633 3,756,836 3.6061 0.12%
2014-06-05 0 8.560 8.530 8.580 8.530 8.640 1,343,846 11,529,203 8.5793 3.607 3.595 3.616 3.595 3.641 3,188,924 3.6154 -0.70%
2014-06-04 0 8.620 8.590 8.640 8.440 8.650 1,636,353 14,020,009 8.5678 3.633 3.620 3.641 3.557 3.645 3,883,039 3.6106 1.29%
2014-06-03 0 8.510 8.520 8.530 8.400 8.580 2,770,365 23,533,277 8.4946 3.586 3.590 3.595 3.540 3.616 6,574,031 3.5797 0.71%
2014-05-30 0 8.450 8.320 8.460 8.320 8.630 6,382,233 53,855,407 8.4383 3.561 3.506 3.565 3.506 3.637 15,144,934 3.5560 -1.29%
2014-05-29 0 8.560 8.520 8.570 8.460 8.680 2,036,435 17,468,892 8.5782 3.607 3.590 3.611 3.565 3.658 4,832,427 3.6149 1.66%
2014-05-28 0 8.420 8.410 8.420 8.360 8.700 4,110,995 34,937,502 8.4986 3.548 3.544 3.548 3.523 3.666 9,755,323 3.5814 -2.55%
2014-05-27 0 8.640 8.610 8.680 8.610 8.750 3,054,960 26,512,037 8.6784 3.641 3.628 3.658 3.628 3.687 7,249,370 3.6572 -0.58%
2014-05-26 0 8.690 8.650 8.690 8.550 8.740 2,010,470 17,469,815 8.6894 3.662 3.645 3.662 3.603 3.683 4,770,812 3.6618 0.00%
2014-05-23 0 8.690 8.680 8.700 8.660 8.800 2,552,046 22,266,869 8.7251 3.662 3.658 3.666 3.649 3.708 6,055,963 3.6769 -0.46%
2014-05-22 0 8.730 8.700 8.730 8.600 8.880 3,112,669 27,233,814 8.7493 3.679 3.666 3.679 3.624 3.742 7,386,312 3.6871 1.63%
2014-05-21 0 8.590 8.610 8.620 8.530 8.620 3,036,281 26,048,289 8.5790 3.620 3.628 3.633 3.595 3.633 7,205,045 3.6153 -0.69%
2014-05-20 0 8.650 8.630 8.650 8.590 8.680 3,223,631 27,855,812 8.6411 3.645 3.637 3.645 3.620 3.658 7,649,623 3.6415 0.70%
2014-05-19 0 8.590 8.570 8.600 8.530 8.680 4,079,659 35,128,420 8.6106 3.620 3.611 3.624 3.595 3.658 9,680,964 3.6286 0.00%
2014-05-16 0 8.590 8.570 8.580 8.570 8.680 2,269,904 19,554,454 8.6147 3.620 3.611 3.616 3.611 3.658 5,386,445 3.6303 -0.23%
2014-05-15 0 8.610 8.590 8.620 8.580 8.770 5,672,212 49,081,704 8.6530 3.628 3.620 3.633 3.616 3.696 13,460,066 3.6465 -1.26%
2014-05-14 0 8.720 8.690 8.720 8.550 8.770 4,792,917 41,769,190 8.7148 3.675 3.662 3.675 3.603 3.696 11,373,513 3.6725 2.11%
2014-05-13 0 8.540 8.490 8.550 8.300 8.600 3,678,641 31,208,462 8.4837 3.599 3.578 3.603 3.498 3.624 8,729,355 3.5751 2.15%
2014-05-12 0 8.360 8.360 8.400 8.350 8.490 4,245,091 35,772,317 8.4267 3.523 3.523 3.540 3.519 3.578 10,073,531 3.5511 -0.71%
2014-05-09 0 8.420 8.410 8.420 8.280 8.470 7,248,696 60,736,334 8.3789 3.548 3.544 3.548 3.489 3.569 17,201,036 3.5310 0.00%
2014-05-08 0 8.420 8.380 8.410 8.140 8.460 10,755,371 89,528,535 8.3241 3.548 3.531 3.544 3.430 3.565 25,522,318 3.5079 2.68%
2014-05-07 0 8.200 8.190 8.230 8.030 8.250 7,874,040 64,349,890 8.1724 3.456 3.451 3.468 3.384 3.477 18,684,967 3.4439 1.36%
2014-05-05 0 8.090 8.080 8.090 8.040 8.190 3,704,523 30,022,508 8.1043 3.409 3.405 3.409 3.388 3.451 8,790,772 3.4152 0.25%
2014-05-02 0 8.070 8.070 8.110 8.030 8.190 1,828,164 14,806,440 8.0991 3.401 3.401 3.418 3.384 3.451 4,338,203 3.4130 -0.49%
2014-04-30 0 8.110 8.110 8.170 8.100 8.250 3,292,017 26,878,682 8.1648 3.418 3.418 3.443 3.413 3.477 7,811,902 3.4407 -0.98%
2014-04-29 0 8.190 8.190 8.200 8.110 8.230 3,359,494 27,479,007 8.1795 3.451 3.451 3.456 3.418 3.468 7,972,024 3.4469 -0.73%
2014-04-28 0 8.250 8.190 8.250 8.060 8.250 3,854,662 31,426,060 8.1527 3.477 3.451 3.477 3.397 3.477 9,147,049 3.4356 1.60%
2014-04-25 0 8.120 8.100 8.120 8.080 8.200 3,357,251 27,286,586 8.1277 3.422 3.413 3.422 3.405 3.456 7,966,701 3.4251 -0.98%
2014-04-24 0 8.200 8.190 8.200 8.160 8.230 5,420,202 44,409,029 8.1932 3.456 3.451 3.456 3.439 3.468 12,862,050 3.4527 0.24%
2014-04-23 0 8.180 8.180 8.190 8.150 8.250 5,190,305 42,492,654 8.1869 3.447 3.447 3.451 3.434 3.477 12,316,508 3.4501 -0.12%
2014-04-22 0 8.190 8.150 8.190 8.120 8.250 1,737,642 14,253,761 8.2029 3.451 3.434 3.451 3.422 3.477 4,123,396 3.4568 0.24%
2014-04-17 0 8.170 8.140 8.170 8.030 8.200 3,425,838 27,945,138 8.1572 3.443 3.430 3.443 3.384 3.456 8,129,457 3.4375 0.74%
2014-04-16 0 8.110 8.100 8.120 7.800 8.270 3,767,642 30,616,831 8.1263 3.418 3.413 3.422 3.287 3.485 8,940,552 3.4245 -0.61%
2014-04-15 0 8.160 8.160 8.220 8.160 8.320 893,981 7,343,026 8.2139 3.439 3.439 3.464 3.439 3.506 2,121,402 3.4614 -1.69%
2014-04-14 0 8.300 8.290 8.330 8.130 8.330 2,809,584 23,306,475 8.2953 3.498 3.493 3.510 3.426 3.510 6,667,097 3.4957 0.48%
2014-04-11 0 8.260 8.250 8.260 8.240 8.290 1,775,163 14,671,898 8.2651 3.481 3.477 3.481 3.472 3.493 4,212,433 3.4830 0.12%
2014-04-10 0 8.250 8.230 8.250 8.110 8.270 723,360 5,955,407 8.2330 3.477 3.468 3.477 3.418 3.485 1,716,521 3.4695 0.36%
2014-04-09 0 8.220 8.200 8.240 8.100 8.270 1,359,328 11,180,059 8.2247 3.464 3.456 3.472 3.413 3.485 3,225,663 3.4660 0.86%
2014-04-08 0 8.150 8.150 8.190 8.020 8.260 2,965,967 24,149,077 8.1421 3.434 3.434 3.451 3.380 3.481 7,038,191 3.4311 -1.21%
2014-04-07 0 8.250 8.210 8.250 8.100 8.270 2,504,469 20,585,510 8.2195 3.477 3.460 3.477 3.413 3.485 5,943,064 3.4638 1.98%
2014-04-04 0 8.090 8.080 8.090 7.970 8.170 2,264,282 18,272,236 8.0698 3.409 3.405 3.409 3.359 3.443 5,373,104 3.4007 -1.22%
2014-04-03 0 8.190 8.150 8.180 8.090 8.280 2,472,252 20,243,774 8.1884 3.451 3.434 3.447 3.409 3.489 5,866,613 3.4507 0.49%
2014-04-02 0 8.150 8.120 8.150 8.120 8.400 2,526,288 20,728,777 8.2052 3.434 3.422 3.434 3.422 3.540 5,994,840 3.4578 -2.16%
2014-04-01 0 8.330 8.320 8.380 8.000 8.380 6,286,433 51,624,085 8.2120 3.510 3.506 3.531 3.371 3.531 14,917,602 3.4606 1.83%
2014-03-31 0 8.180 8.160 8.190 7.960 8.250 4,124,055 33,474,978 8.1170 3.447 3.439 3.451 3.354 3.477 9,786,315 3.4206 2.12%
2014-03-28 0 8.010 8.010 8.040 8.000 8.140 2,524,021 20,356,980 8.0653 3.375 3.375 3.388 3.371 3.430 5,989,460 3.3988 -0.87%
2014-03-27 0 8.080 8.030 8.090 7.930 8.100 4,146,686 33,267,919 8.0228 3.405 3.384 3.409 3.342 3.413 9,840,018 3.3809 1.13%
2014-03-26 0 7.990 7.990 8.040 7.950 8.190 6,172,355 49,587,244 8.0338 3.367 3.367 3.388 3.350 3.451 14,646,897 3.3855 -0.25%
2014-03-25 0 8.010 8.000 8.020 7.850 8.030 6,421,529 51,240,436 7.9795 3.375 3.371 3.380 3.308 3.384 15,238,183 3.3626 0.88%
2014-03-24 0 7.940 7.940 7.950 7.850 8.010 4,929,184 39,194,275 7.9515 3.346 3.346 3.350 3.308 3.375 11,696,872 3.3508 -1.00%
2014-03-21 0 8.020 7.990 8.060 7.920 8.300 3,115,758 24,955,859 8.0096 3.380 3.367 3.397 3.338 3.498 7,393,642 3.3753 0.00%
2014-03-20 0 8.020 7.970 8.030 7.960 8.100 3,099,653 24,813,652 8.0053 3.380 3.359 3.384 3.354 3.413 7,355,426 3.3735 -1.11%
2014-03-19 0 8.110 8.090 8.130 8.010 8.320 5,704,706 46,471,359 8.1461 3.418 3.409 3.426 3.375 3.506 13,537,173 3.4329 -2.29%
2014-03-18 0 8.300 8.250 8.310 7.830 8.350 4,366,512 35,946,913 8.2324 3.498 3.477 3.502 3.300 3.519 10,361,661 3.4692 4.40%
2014-03-17 0 7.950 7.940 7.960 7.800 8.180 3,575,647 28,434,554 7.9523 3.350 3.346 3.354 3.287 3.447 8,484,951 3.3512 -0.72%
2014-03-14 0 8.250 8.240 8.250 8.240 8.520 6,496,725 54,129,835 8.3319 3.375 3.371 3.375 3.371 3.485 15,882,707 3.4081 -1.55%
2014-03-13 0 8.380 8.360 8.390 8.340 8.700 5,472,098 46,255,505 8.4530 3.428 3.420 3.432 3.411 3.559 13,377,775 3.4576 0.36%
2014-03-12 0 8.350 8.330 8.380 8.260 8.450 2,596,310 21,707,415 8.3609 3.416 3.407 3.428 3.379 3.456 6,347,264 3.4200 1.09%
2014-03-11 0 8.260 8.250 8.270 8.210 8.390 1,551,031 12,837,497 8.2768 3.379 3.375 3.383 3.358 3.432 3,791,844 3.3856 -0.48%
2014-03-10 0 8.300 8.260 8.300 8.130 8.330 2,515,295 20,718,824 8.2371 3.395 3.379 3.395 3.326 3.407 6,149,205 3.3694 0.61%
2014-03-07 0 8.250 8.190 8.240 8.140 8.300 4,631,533 38,008,180 8.2064 3.375 3.350 3.371 3.330 3.395 11,322,825 3.3568 0.49%
2014-03-06 0 8.210 8.180 8.210 8.120 8.310 6,115,116 50,424,719 8.2459 3.358 3.346 3.358 3.321 3.399 14,949,778 3.3729 -0.61%
2014-03-05 0 8.260 8.260 8.270 8.260 8.400 4,887,990 40,635,752 8.3134 3.379 3.379 3.383 3.379 3.436 11,949,792 3.4005 0.49%
2014-03-04 0 8.220 8.190 8.220 8.190 8.400 17,138,607 141,774,360 8.2722 3.362 3.350 3.362 3.350 3.436 41,899,183 3.3837 -0.48%
2014-03-03 0 8.260 8.250 8.270 8.150 8.360 6,139,229 50,756,934 8.2676 3.379 3.375 3.383 3.334 3.420 15,008,727 3.3818 0.24%
2014-02-28 0 8.240 8.230 8.300 8.110 8.500 13,987,730 115,365,235 8.2476 3.371 3.366 3.395 3.317 3.477 34,196,155 3.3736 0.12%
2014-02-27 0 8.230 8.190 8.240 8.000 8.290 20,260,736 166,796,216 8.2325 3.366 3.350 3.371 3.272 3.391 49,531,930 3.3674 4.57%
2014-02-26 0 7.870 7.870 7.880 7.800 7.890 3,190,581 25,047,525 7.8505 3.219 3.219 3.223 3.191 3.227 7,800,093 3.2112 0.77%
2014-02-25 0 7.810 7.810 7.850 7.780 7.990 4,625,886 36,312,899 7.8499 3.195 3.195 3.211 3.182 3.268 11,309,020 3.2110 -1.76%
2014-02-24 0 7.950 7.890 7.940 7.850 7.960 4,957,457 39,323,419 7.9322 3.252 3.227 3.248 3.211 3.256 12,119,620 3.2446 0.00%
2014-02-21 0 7.950 7.940 7.950 7.900 8.000 2,125,342 16,921,281 7.9617 3.252 3.248 3.252 3.231 3.272 5,195,877 3.2567 -0.50%
2014-02-20 0 7.990 7.980 8.000 7.900 8.000 4,794,399 38,257,024 7.9795 3.268 3.264 3.272 3.231 3.272 11,720,988 3.2640 0.13%
2014-02-19 0 7.980 7.970 7.980 7.810 8.100 10,552,564 83,838,461 7.9448 3.264 3.260 3.264 3.195 3.313 25,798,118 3.2498 2.84%
2014-02-18 0 7.760 7.760 7.790 7.660 7.800 4,751,866 36,911,583 7.7678 3.174 3.174 3.186 3.133 3.191 11,617,006 3.1774 -0.13%
2014-02-17 0 7.770 7.760 7.780 7.660 7.840 1,050,584 8,147,140 7.7549 3.178 3.174 3.182 3.133 3.207 2,568,389 3.1721 0.52%
2014-02-14 0 7.730 7.730 7.740 7.660 7.850 5,964,714 46,095,269 7.7280 3.162 3.162 3.166 3.133 3.211 14,582,086 3.1611 -0.64%
2014-02-13 0 7.780 7.780 7.800 7.690 7.800 11,047,228 85,894,719 7.7752 3.182 3.182 3.191 3.146 3.191 27,007,436 3.1804 0.13%
2014-02-12 0 7.770 7.770 7.780 7.700 7.790 8,484,102 65,869,214 7.7638 3.178 3.178 3.182 3.150 3.186 20,741,297 3.1758 1.04%
2014-02-11 0 7.690 7.690 7.710 7.600 7.710 4,018,411 30,905,653 7.6910 3.146 3.146 3.154 3.109 3.154 9,823,910 3.1460 0.92%
2014-02-10 0 7.620 7.610 7.620 7.550 7.650 6,859,036 52,140,506 7.6017 3.117 3.113 3.117 3.088 3.129 16,768,457 3.1094 0.00%
2014-02-07 0 7.620 7.600 7.620 7.510 7.650 7,899,374 59,997,691 7.5952 3.117 3.109 3.117 3.072 3.129 19,311,798 3.1068 0.53%
2014-02-06 0 7.580 7.510 7.550 7.490 7.600 7,242,588 54,717,688 7.5550 3.101 3.072 3.088 3.064 3.109 17,706,137 3.0903 0.93%
2014-02-05 0 7.510 7.500 7.560 7.500 7.670 1,934,053 14,597,657 7.5477 3.072 3.068 3.092 3.068 3.137 4,728,228 3.0873 -0.27%
2014-02-04 0 7.530 7.500 7.540 7.400 7.600 10,378,248 77,804,746 7.4969 3.080 3.068 3.084 3.027 3.109 25,371,963 3.0666 1.07%
2014-01-30 0 7.450 7.440 7.460 7.400 7.540 5,296,531 39,569,631 7.4709 3.047 3.043 3.051 3.027 3.084 12,948,562 3.0559 -1.84%
2014-01-29 0 7.590 7.590 7.600 7.460 7.730 4,054,736 30,768,668 7.5883 3.105 3.105 3.109 3.051 3.162 9,912,715 3.1040 -0.91%
2014-01-28 0 7.660 7.650 7.680 7.460 7.720 4,678,965 35,594,200 7.6073 3.133 3.129 3.141 3.051 3.158 11,438,783 3.1117 2.13%
2014-01-27 0 7.500 7.500 7.510 7.020 7.740 4,797,603 35,948,892 7.4931 3.068 3.068 3.072 2.871 3.166 11,728,820 3.0650 -3.85%
2014-01-24 0 7.800 7.800 7.810 7.750 7.820 6,675,245 52,031,801 7.7947 3.191 3.191 3.195 3.170 3.199 16,319,139 3.1884 0.39%
2014-01-23 0 7.770 7.760 7.770 7.710 7.840 2,596,314 20,162,437 7.7658 3.178 3.174 3.178 3.154 3.207 6,347,274 3.1766 -0.64%
2014-01-22 0 7.820 7.810 7.830 7.600 7.830 4,270,353 33,128,751 7.7578 3.199 3.195 3.203 3.109 3.203 10,439,839 3.1733 2.49%
2014-01-21 0 7.630 7.610 7.630 7.530 7.770 8,789,918 67,116,952 7.6357 3.121 3.113 3.121 3.080 3.178 21,488,933 3.1233 -1.80%
2014-01-20 0 7.770 7.760 7.770 7.760 7.830 6,525,991 50,765,030 7.7789 3.178 3.174 3.178 3.174 3.203 15,954,254 3.1819 -0.51%
2014-01-17 0 7.810 7.800 7.820 7.760 7.830 9,411,931 73,438,080 7.8027 3.195 3.191 3.199 3.174 3.203 23,009,584 3.1916 0.51%
2014-01-16 0 7.770 7.760 7.780 7.740 7.790 7,690,969 59,715,480 7.7644 3.178 3.174 3.182 3.166 3.186 18,802,305 3.1760 0.00%
2014-01-15 0 7.770 7.740 7.760 7.650 7.790 14,314,355 110,885,637 7.7465 3.178 3.166 3.174 3.129 3.186 34,994,663 3.1686 0.65%
2014-01-14 0 7.720 7.720 7.730 7.650 7.800 6,706,336 51,712,631 7.7110 3.158 3.158 3.162 3.129 3.191 16,395,148 3.1541 0.52%
2014-01-13 0 7.680 7.670 7.680 7.600 7.710 5,718,884 43,814,181 7.6613 3.141 3.137 3.141 3.109 3.154 13,981,099 3.1338 -0.39%
2014-01-10 0 7.710 7.700 7.710 7.570 7.730 23,416,027 180,220,260 7.6964 3.154 3.150 3.154 3.096 3.162 57,245,749 3.1482 1.85%
2014-01-09 0 7.570 7.560 7.570 7.520 7.650 2,257,508 17,075,099 7.5637 3.096 3.092 3.096 3.076 3.129 5,518,986 3.0939 -0.39%
2014-01-08 0 7.600 7.600 7.610 7.500 7.650 3,835,191 29,046,431 7.5737 3.109 3.109 3.113 3.068 3.129 9,375,988 3.0980 0.00%
2014-01-07 0 7.600 7.590 7.630 7.500 7.710 9,669,204 73,680,189 7.6201 3.109 3.105 3.121 3.068 3.154 23,638,546 3.1170 1.33%
2014-01-06 0 7.500 7.450 7.500 7.310 7.590 3,674,048 27,320,794 7.4362 3.068 3.047 3.068 2.990 3.105 8,982,037 3.0417 -1.57%
2014-01-03 0 7.620 7.610 7.620 7.500 7.640 5,862,286 44,582,846 7.6050 3.117 3.113 3.117 3.068 3.125 14,331,678 3.1108 -0.39%
2014-01-02 0 7.650 7.640 7.650 7.580 7.690 4,989,148 38,068,110 7.6302 3.129 3.125 3.129 3.101 3.146 12,197,095 3.1211 -0.13%
2013-12-31 0 7.660 7.640 7.670 7.570 7.700 3,083,122 23,548,522 7.6379 3.133 3.125 3.137 3.096 3.150 7,537,386 3.1242 1.06%
2013-12-30 0 7.580 7.580 7.590 7.500 7.590 3,612,245 27,231,260 7.5386 3.101 3.101 3.105 3.068 3.105 8,830,946 3.0836 0.26%
2013-12-27 0 7.560 7.560 7.580 7.510 7.640 4,693,184 35,428,536 7.5489 3.092 3.092 3.101 3.072 3.125 11,473,545 3.0878 0.00%
2013-12-24 0 7.560 7.550 7.560 7.460 7.560 5,095,747 38,224,452 7.5012 3.092 3.088 3.092 3.051 3.092 12,457,701 3.0683 1.20%
2013-12-23 0 7.470 7.440 7.470 7.200 7.600 10,779,852 80,085,255 7.4292 3.056 3.043 3.056 2.945 3.109 26,353,775 3.0389 -1.45%
2013-12-20 0 7.580 7.650 7.660 6.810 7.660 19,782,107 143,856,926 7.2721 3.101 3.129 3.133 2.786 3.133 48,361,814 2.9746 12.46%
2013-12-19 0 6.740 6.740 6.750 6.680 6.950 1,700,337 11,483,891 6.7539 2.757 2.757 2.761 2.732 2.843 4,156,857 2.7626 -2.03%
2013-12-18 0 6.880 6.840 6.880 6.750 6.900 4,265,163 29,242,422 6.8561 2.814 2.798 2.814 2.761 2.822 10,427,151 2.8044 0.88%
2013-12-17 0 6.820 6.800 6.830 6.690 6.950 2,245,015 15,223,461 6.7810 2.790 2.781 2.794 2.737 2.843 5,488,445 2.7737 0.89%
2013-12-16 0 6.760 6.740 6.790 6.650 6.860 1,630,823 10,998,447 6.7441 2.765 2.757 2.777 2.720 2.806 3,986,914 2.7586 -0.73%
2013-12-13 0 6.810 6.790 6.810 6.740 6.860 7,451,948 50,666,112 6.7990 2.786 2.777 2.786 2.757 2.806 18,217,964 2.7811 0.00%
2013-12-12 0 6.810 6.800 6.810 6.790 6.840 3,817,482 26,025,083 6.8173 2.786 2.781 2.786 2.777 2.798 9,332,694 2.7886 -0.15%
2013-12-11 0 6.820 6.810 6.830 6.770 6.990 2,323,620 15,895,935 6.8410 2.790 2.786 2.794 2.769 2.859 5,680,612 2.7983 0.00%
2013-12-10 0 6.820 6.810 6.880 6.780 6.970 6,371,048 43,582,317 6.8407 2.790 2.786 2.814 2.773 2.851 15,575,461 2.7981 -0.58%
2013-12-09 0 6.860 6.870 6.880 6.820 7.100 8,962,414 62,058,625 6.9243 2.806 2.810 2.814 2.790 2.904 21,910,638 2.8324 -2.00%
2013-12-06 0 7.000 7.000 7.020 6.890 7.020 9,787,836 68,111,032 6.9587 2.863 2.863 2.871 2.818 2.871 23,928,568 2.8464 0.72%
2013-12-05 0 6.950 6.950 6.970 6.880 7.020 7,757,570 53,716,615 6.9244 2.843 2.843 2.851 2.814 2.871 18,965,126 2.8324 -1.28%
2013-12-04 0 7.040 7.040 7.050 6.930 7.110 6,773,569 47,508,254 7.0138 2.880 2.880 2.884 2.835 2.908 16,559,514 2.8689 0.43%
2013-12-03 0 7.010 7.000 7.020 6.880 7.020 10,753,147 74,797,381 6.9559 2.867 2.863 2.871 2.814 2.871 26,288,488 2.8453 0.14%
2013-12-02 0 7.000 6.960 7.000 6.750 7.000 9,886,755 68,446,046 6.9230 2.863 2.847 2.863 2.761 2.863 24,170,398 2.8318 2.94%
2013-11-29 0 6.800 6.750 6.800 6.530 6.820 6,706,905 45,219,841 6.7423 2.781 2.761 2.781 2.671 2.790 16,396,539 2.7579 4.13%
2013-11-28 0 6.530 6.530 6.570 6.520 6.620 4,341,400 28,544,429 6.5749 2.671 2.671 2.687 2.667 2.708 10,613,530 2.6894 -0.31%
2013-11-27 0 6.550 6.550 6.560 6.500 6.570 7,563,452 49,527,632 6.5483 2.679 2.679 2.683 2.659 2.687 18,490,561 2.6785 -0.15%
2013-11-26 0 6.560 6.640 6.650 6.410 6.780 7,455,973 48,381,838 6.4890 2.683 2.716 2.720 2.622 2.773 18,227,804 2.6543 0.77%
2013-11-25 0 6.510 6.520 6.530 6.490 6.580 3,196,017 20,928,920 6.5484 2.663 2.667 2.671 2.655 2.692 7,813,383 2.6786 -0.15%
2013-11-22 0 6.520 6.510 6.520 6.450 6.540 4,958,691 32,297,765 6.5134 2.667 2.663 2.667 2.638 2.675 12,122,636 2.6643 1.40%
2013-11-21 0 6.430 6.420 6.460 6.340 6.570 4,633,229 29,767,917 6.4249 2.630 2.626 2.642 2.593 2.687 11,326,971 2.6281 -1.38%
2013-11-20 0 6.520 6.510 6.520 6.300 6.570 8,467,455 55,033,525 6.4994 2.667 2.663 2.667 2.577 2.687 20,700,600 2.6585 3.66%
2013-11-19 0 6.290 6.310 6.320 6.260 6.410 26,690,971 168,160,573 6.3003 2.573 2.581 2.585 2.561 2.622 65,252,087 2.5771 1.13%
2013-11-18 0 6.220 6.220 6.230 6.210 6.500 15,643,257 99,005,292 6.3289 2.544 2.544 2.548 2.540 2.659 38,243,463 2.5888 -4.16%
2013-11-15 0 6.490 6.470 6.480 6.450 7.000 9,988,367 65,230,286 6.5306 2.655 2.647 2.651 2.638 2.863 24,418,812 2.6713 -2.84%
2013-11-14 0 6.680 6.680 6.690 6.630 6.710 3,943,303 26,355,988 6.6837 2.732 2.732 2.737 2.712 2.745 9,640,292 2.7339 0.75%
2013-11-13 0 6.630 6.630 6.660 6.620 6.750 4,660,451 31,126,096 6.6788 2.712 2.712 2.724 2.708 2.761 11,393,522 2.7319 -1.49%
2013-11-12 0 6.730 6.730 6.800 6.710 7.000 7,026,238 47,519,195 6.7631 2.753 2.753 2.781 2.745 2.863 17,177,220 2.7664 -1.46%
2013-11-11 0 6.830 6.820 6.840 6.810 6.900 4,629,769 31,642,430 6.8346 2.794 2.790 2.798 2.786 2.822 11,318,512 2.7956 -1.01%
2013-11-08 0 6.900 6.900 6.910 6.890 6.980 2,155,306 14,941,788 6.9326 2.822 2.822 2.826 2.818 2.855 5,269,131 2.8357 -1.29%
2013-11-07 0 6.990 6.950 6.990 6.930 7.020 2,773,349 19,322,721 6.9673 2.859 2.843 2.859 2.835 2.871 6,780,076 2.8499 -0.29%
2013-11-06 0 7.010 6.960 7.010 6.960 7.060 7,133,673 50,206,233 7.0379 2.867 2.847 2.867 2.847 2.888 17,439,869 2.8788 -0.57%
2013-11-05 0 7.050 7.050 7.060 7.050 7.190 3,670,792 25,964,346 7.0732 2.884 2.884 2.888 2.884 2.941 8,974,077 2.8933 0.14%
2013-11-04 0 7.040 7.040 7.060 7.040 7.170 3,028,377 21,426,190 7.0751 2.880 2.880 2.888 2.880 2.933 7,403,549 2.8940 -1.40%
2013-11-01 0 7.140 7.120 7.140 7.120 7.190 1,724,479 12,339,191 7.1553 2.921 2.912 2.921 2.912 2.941 4,215,877 2.9268 -0.70%
2013-10-31 0 7.190 7.140 7.150 7.130 7.280 5,004,130 35,972,127 7.1885 2.941 2.921 2.925 2.916 2.978 12,233,722 2.9404 -0.14%
2013-10-30 0 7.200 7.180 7.210 7.170 7.280 2,279,654 16,388,584 7.1891 2.945 2.937 2.949 2.933 2.978 5,573,127 2.9406 0.42%
2013-10-29 0 7.170 7.140 7.170 7.140 7.250 4,468,731 32,180,776 7.2013 2.933 2.921 2.933 2.921 2.966 10,924,819 2.9457 -1.10%
2013-10-28 0 7.250 7.200 7.260 7.190 7.260 3,517,128 25,462,427 7.2396 2.966 2.945 2.970 2.941 2.970 8,598,411 2.9613 0.69%
2013-10-25 0 7.200 7.210 7.220 7.180 7.250 3,508,970 25,296,988 7.2092 2.945 2.949 2.953 2.937 2.966 8,578,467 2.9489 0.00%
2013-10-24 0 7.200 7.200 7.210 7.160 7.280 3,549,958 25,593,339 7.2095 2.945 2.945 2.949 2.929 2.978 8,678,671 2.9490 0.00%
2013-10-23 0 7.200 7.200 7.220 7.160 7.240 2,593,126 18,683,933 7.2052 2.945 2.945 2.953 2.929 2.961 6,339,480 2.9472 0.14%
2013-10-22 0 7.190 7.150 7.190 7.150 7.240 1,266,551 9,108,758 7.1918 2.941 2.925 2.941 2.925 2.961 3,096,369 2.9418 -0.14%
2013-10-21 0 7.200 7.190 7.200 7.160 7.300 4,472,750 32,200,835 7.1993 2.945 2.941 2.945 2.929 2.986 10,934,644 2.9448 0.00%
2013-10-18 0 7.200 7.180 7.190 7.110 7.260 2,897,998 20,760,213 7.1636 2.945 2.937 2.941 2.908 2.970 7,084,808 2.9302 0.98%
2013-10-17 0 7.130 7.120 7.130 7.120 7.200 11,986,998 86,280,601 7.1978 2.916 2.912 2.916 2.912 2.945 29,304,915 2.9442 -0.70%
2013-10-16 0 7.180 7.180 7.230 7.120 7.290 7,374,087 53,160,773 7.2091 2.937 2.937 2.957 2.912 2.982 18,027,616 2.9489 0.56%
2013-10-15 0 7.140 7.120 7.160 7.120 7.200 2,799,675 20,013,261 7.1484 2.921 2.912 2.929 2.912 2.945 6,844,436 2.9240 -0.14%
2013-10-11 0 7.150 7.150 7.180 7.130 7.250 1,655,135 11,907,861 7.1945 2.925 2.925 2.937 2.916 2.966 4,046,350 2.9429 -0.56%
2013-10-10 0 7.190 7.180 7.210 7.130 7.220 712,035 5,110,735 7.1776 2.941 2.937 2.949 2.916 2.953 1,740,730 2.9360 0.14%
2013-10-09 0 7.180 7.180 7.210 7.150 7.220 2,563,500 18,433,646 7.1908 2.937 2.937 2.949 2.925 2.953 6,267,053 2.9414 -0.28%
2013-10-08 0 7.200 7.160 7.200 7.120 7.310 10,740,572 76,620,248 7.1337 2.945 2.929 2.945 2.912 2.990 26,257,746 2.9180 0.98%
2013-10-07 0 7.130 7.110 7.140 7.090 7.160 854,302 6,079,643 7.1165 2.916 2.908 2.921 2.900 2.929 2,088,534 2.9110 0.42%
2013-10-04 0 7.100 7.090 7.110 7.070 7.140 5,755,292 40,836,336 7.0954 2.904 2.900 2.908 2.892 2.921 14,070,107 2.9023 -0.14%
2013-10-03 0 7.110 7.100 7.120 7.080 7.170 9,148,406 65,063,667 7.1120 2.908 2.904 2.912 2.896 2.933 22,365,338 2.9091 -0.84%
2013-10-02 0 7.170 7.150 7.170 7.100 7.290 12,703,988 91,441,607 7.1979 2.933 2.925 2.933 2.904 2.982 31,057,758 2.9442 -1.51%
2013-09-30 0 7.280 7.240 7.280 7.180 7.320 4,250,366 30,884,097 7.2662 2.978 2.961 2.978 2.937 2.994 10,390,976 2.9722 0.28%
2013-09-27 0 7.260 7.230 7.270 7.200 7.350 1,858,487 13,535,275 7.2830 2.970 2.957 2.974 2.945 3.006 4,543,490 2.9790 -0.27%
2013-09-26 0 7.280 7.250 7.330 7.250 7.400 2,630,228 19,211,170 7.3040 2.978 2.966 2.998 2.966 3.027 6,430,184 2.9877 -0.27%
2013-09-25 0 7.300 7.280 7.300 7.280 7.330 4,047,564 29,565,450 7.3045 2.986 2.978 2.986 2.978 2.998 9,895,181 2.9879 -0.41%
2013-09-24 0 7.330 7.320 7.330 7.260 7.390 3,104,447 22,734,624 7.3232 2.998 2.994 2.998 2.970 3.023 7,589,520 2.9955 0.41%
2013-09-23 0 7.300 7.300 7.320 7.260 7.350 2,819,510 20,714,112 7.3467 2.986 2.986 2.994 2.970 3.006 6,892,927 3.0051 -1.35%
2013-09-19 0 7.400 7.400 7.420 7.280 7.480 5,879,500 43,346,030 7.3724 3.027 3.027 3.035 2.978 3.060 14,373,761 3.0156 2.21%
2013-09-18 0 7.240 7.230 7.240 7.230 7.340 4,646,385 33,705,593 7.2542 2.961 2.957 2.961 2.957 3.002 11,359,134 2.9673 -2.03%
2013-09-17 0 7.390 7.380 7.390 7.170 7.400 4,055,151 29,609,835 7.3018 3.023 3.019 3.023 2.933 3.027 9,913,729 2.9868 2.07%
2013-09-16 0 7.240 7.210 7.250 7.060 7.260 3,211,393 23,029,267 7.1711 2.961 2.949 2.966 2.888 2.970 7,850,973 2.9333 2.55%
2013-09-13 0 7.060 7.060 7.070 7.050 7.100 3,538,825 25,005,166 7.0660 2.888 2.888 2.892 2.884 2.904 8,651,454 2.8903 0.00%
2013-09-12 0 7.060 7.050 7.070 7.040 7.110 3,285,889 23,204,132 7.0618 2.888 2.884 2.892 2.880 2.908 8,033,095 2.8886 -0.42%
2013-09-11 0 7.090 7.080 7.090 7.040 7.130 2,902,421 20,575,203 7.0890 2.900 2.896 2.900 2.880 2.916 7,095,621 2.8997 0.57%
2013-09-10 0 7.050 7.060 7.070 7.040 7.260 3,961,937 28,111,122 7.0953 2.884 2.888 2.892 2.880 2.970 9,685,847 2.9023 -1.95%
2013-09-09 0 7.400 7.390 7.410 7.250 7.410 3,410,093 24,915,650 7.3064 2.941 2.937 2.945 2.881 2.945 8,580,233 2.9038 2.49%
2013-09-06 0 7.220 7.220 7.230 7.160 7.260 1,203,640 8,688,934 7.2189 2.869 2.869 2.873 2.846 2.885 3,028,513 2.8690 0.84%
2013-09-05 0 7.160 7.160 7.190 7.150 7.270 2,820,990 20,241,554 7.1753 2.846 2.846 2.858 2.842 2.889 7,097,974 2.8517 -0.83%
2013-09-04 0 7.220 7.220 7.230 7.180 7.300 2,129,599 15,390,091 7.2268 2.869 2.869 2.873 2.854 2.901 5,358,345 2.8722 -0.55%
2013-09-03 0 7.260 7.250 7.280 7.220 7.310 2,371,585 17,227,650 7.2642 2.885 2.881 2.893 2.869 2.905 5,967,213 2.8871 -0.14%
2013-09-02 0 7.270 7.280 7.290 7.170 7.320 2,507,976 18,196,668 7.2555 2.889 2.893 2.897 2.850 2.909 6,310,391 2.8836 0.55%
2013-08-30 0 7.230 7.200 7.320 7.150 7.330 3,330,269 24,024,992 7.2141 2.873 2.862 2.909 2.842 2.913 8,379,386 2.8672 -0.82%
2013-08-29 0 7.290 7.250 7.280 7.110 7.300 2,263,870 16,363,451 7.2281 2.897 2.881 2.893 2.826 2.901 5,696,188 2.8727 2.68%
2013-08-28 0 7.100 7.090 7.110 7.070 7.140 2,771,265 19,696,565 7.1074 2.822 2.818 2.826 2.810 2.838 6,972,860 2.8247 -0.56%
2013-08-27 0 7.140 7.110 7.140 7.100 7.300 3,110,770 22,173,760 7.1281 2.838 2.826 2.838 2.822 2.901 7,827,098 2.8329 -1.65%
2013-08-26 0 7.260 7.240 7.260 7.160 7.290 1,318,571 9,510,342 7.2126 2.885 2.877 2.885 2.846 2.897 3,317,694 2.8666 1.82%
2013-08-23 0 7.130 7.130 7.170 7.110 7.200 3,476,060 24,883,042 7.1584 2.834 2.834 2.850 2.826 2.862 8,746,215 2.8450 -0.97%
2013-08-22 0 7.200 7.150 7.200 7.070 7.200 3,591,310 25,589,667 7.1254 2.862 2.842 2.862 2.810 2.862 9,036,198 2.8319 0.56%
2013-08-21 0 7.160 7.160 7.170 7.100 7.250 5,719,342 41,020,467 7.1722 2.846 2.846 2.850 2.822 2.881 14,390,601 2.8505 -0.42%
2013-08-20 0 7.190 7.180 7.190 7.150 7.490 7,572,964 55,235,109 7.2937 2.858 2.854 2.858 2.842 2.977 19,054,552 2.8988 -3.75%
2013-08-19 0 7.470 7.460 7.490 7.370 7.500 2,202,556 16,404,081 7.4477 2.969 2.965 2.977 2.929 2.981 5,541,914 2.9600 -0.13%
2013-08-16 0 7.480 7.470 7.480 7.450 7.520 4,832,412 36,148,048 7.4803 2.973 2.969 2.973 2.961 2.989 12,158,971 2.9730 0.27%
2013-08-15 0 7.460 7.450 7.460 7.430 7.650 7,874,085 59,107,606 7.5066 2.965 2.961 2.965 2.953 3.040 19,812,212 2.9834 -2.74%
2013-08-13 0 7.670 7.640 7.690 7.570 7.700 2,863,467 21,842,736 7.6281 3.048 3.036 3.056 3.009 3.060 7,204,852 3.0317 0.00%
2013-08-12 0 7.670 7.650 7.670 7.600 7.680 1,576,329 12,065,786 7.6544 3.048 3.040 3.048 3.021 3.052 3,966,247 3.0421 0.92%
2013-08-09 0 7.600 7.590 7.610 7.510 7.640 1,211,167 9,184,367 7.5831 3.021 3.017 3.024 2.985 3.036 3,047,452 3.0138 0.80%
2013-08-08 0 7.540 7.510 7.540 7.500 7.660 3,095,183 23,342,126 7.5414 2.997 2.985 2.997 2.981 3.044 7,787,879 2.9972 -1.31%
2013-08-07 0 7.640 7.640 7.650 7.600 7.720 2,103,918 16,158,368 7.6801 3.036 3.036 3.040 3.021 3.068 5,293,729 3.0524 -1.04%
2013-08-06 0 7.720 7.700 7.730 7.640 7.800 3,569,163 27,520,847 7.7107 3.068 3.060 3.072 3.036 3.100 8,980,474 3.0645 -1.15%
2013-08-05 0 7.810 7.800 7.830 7.730 7.830 2,189,971 17,043,870 7.7827 3.104 3.100 3.112 3.072 3.112 5,510,249 3.0931 1.03%
2013-08-02 0 7.730 7.700 7.760 7.680 7.770 3,377,240 26,043,731 7.7115 3.072 3.060 3.084 3.052 3.088 8,497,571 3.0648 0.65%
2013-08-01 0 7.680 7.650 7.700 7.510 7.700 4,956,697 37,803,408 7.6267 3.052 3.040 3.060 2.985 3.060 12,471,688 3.0311 1.19%
2013-07-31 0 7.590 7.550 7.590 7.400 7.700 5,962,640 44,966,446 7.5414 3.017 3.001 3.017 2.941 3.060 15,002,770 2.9972 1.88%
2013-07-30 0 7.450 7.390 7.440 7.370 7.450 3,477,668 25,760,071 7.4073 2.961 2.937 2.957 2.929 2.961 8,750,260 2.9439 0.54%
2013-07-29 0 7.410 7.390 7.440 7.390 7.490 7,100,892 52,700,331 7.4216 2.945 2.937 2.957 2.937 2.977 17,866,759 2.9496 -0.67%
2013-07-26 0 7.460 7.460 7.470 7.410 7.490 3,155,791 23,510,068 7.4498 2.965 2.965 2.969 2.945 2.977 7,940,376 2.9608 0.40%
2013-07-25 0 7.430 7.400 7.440 7.380 7.520 7,031,862 52,387,808 7.4501 2.953 2.941 2.957 2.933 2.989 17,693,070 2.9609 -0.80%
2013-07-24 0 7.490 7.470 7.480 7.440 7.600 8,864,231 66,272,836 7.4764 2.977 2.969 2.973 2.957 3.021 22,303,547 2.9714 -1.19%
2013-07-23 0 7.580 7.570 7.600 7.370 7.600 3,552,765 26,530,840 7.4677 3.013 3.009 3.021 2.929 3.021 8,939,214 2.9679 1.47%
2013-07-22 0 7.470 7.410 7.470 7.260 7.480 4,160,106 30,677,837 7.3743 2.969 2.945 2.969 2.885 2.973 10,467,362 2.9308 1.91%
2013-07-19 0 7.330 7.320 7.390 7.280 7.390 3,964,010 29,008,931 7.3181 2.913 2.909 2.937 2.893 2.937 9,973,960 2.9085 0.69%
2013-07-18 0 7.280 7.280 7.300 7.250 7.310 3,531,271 25,758,869 7.2945 2.893 2.893 2.901 2.881 2.905 8,885,133 2.8991 -0.41%
2013-07-17 0 7.310 7.300 7.310 7.260 7.360 6,811,276 49,717,001 7.2992 2.905 2.901 2.905 2.885 2.925 17,138,047 2.9010 0.27%
2013-07-16 0 7.290 7.280 7.290 7.270 7.450 5,134,501 37,577,039 7.3185 2.897 2.893 2.897 2.889 2.961 12,919,066 2.9086 -0.95%
2013-07-15 0 7.360 7.350 7.360 7.350 7.540 2,887,333 21,371,042 7.4017 2.925 2.921 2.925 2.921 2.997 7,264,902 2.9417 -2.39%
2013-07-12 0 7.540 7.520 7.570 7.350 7.590 2,664,944 19,992,639 7.5021 2.997 2.989 3.009 2.921 3.017 6,705,342 2.9816 2.59%
2013-07-11 0 7.350 7.350 7.360 7.160 7.460 2,448,764 17,984,126 7.3442 2.921 2.921 2.925 2.846 2.965 6,161,406 2.9188 1.52%
2013-07-10 0 7.240 7.210 7.250 7.160 7.360 4,298,606 31,222,554 7.2634 2.877 2.866 2.881 2.846 2.925 10,815,846 2.8867 -0.82%
2013-07-09 0 7.300 7.290 7.300 7.250 7.420 3,048,917 22,263,014 7.3019 2.901 2.897 2.901 2.881 2.949 7,671,468 2.9021 -0.68%
2013-07-08 0 7.350 7.340 7.350 7.210 7.490 1,600,093 11,741,048 7.3377 2.921 2.917 2.921 2.866 2.977 4,026,040 2.9163 -0.68%
2013-07-05 0 7.400 7.400 7.430 7.350 7.470 3,340,589 24,747,273 7.4081 2.941 2.941 2.953 2.921 2.969 8,405,352 2.9442 0.54%
2013-07-04 0 7.360 7.350 7.360 7.210 7.400 2,643,858 19,461,346 7.3610 2.925 2.921 2.925 2.866 2.941 6,652,287 2.9255 2.79%
2013-07-03 0 7.160 7.160 7.180 7.150 7.650 6,142,189 45,169,959 7.3540 2.846 2.846 2.854 2.842 3.040 15,454,538 2.9228 -5.42%
2013-07-02 0 7.570 7.530 7.580 7.450 7.940 3,066,974 23,408,929 7.6326 3.009 2.993 3.013 2.961 3.156 7,716,901 3.0335 1.75%
2013-06-28 0 7.440 7.320 7.350 7.290 7.700 8,402,785 63,748,323 7.5866 2.957 2.909 2.921 2.897 3.060 21,142,489 3.0152 -0.80%
2013-06-27 0 7.500 7.450 7.500 7.350 7.510 3,660,641 27,270,933 7.4498 2.981 2.961 2.981 2.921 2.985 9,210,644 2.9608 1.35%
2013-06-26 0 7.400 7.420 7.430 7.170 7.440 10,729,787 78,653,231 7.3304 2.941 2.949 2.953 2.850 2.957 26,997,526 2.9133 3.50%
2013-06-25 0 7.150 7.140 7.160 6.860 7.190 8,855,441 62,490,343 7.0567 2.842 2.838 2.846 2.726 2.858 22,281,430 2.8046 3.62%
2013-06-24 0 6.900 6.900 6.910 6.880 7.080 7,766,735 53,982,005 6.9504 2.742 2.742 2.746 2.734 2.814 19,542,105 2.7623 -4.30%
2013-06-21 0 7.210 7.140 7.240 6.990 7.240 6,057,615 43,150,012 7.1233 2.866 2.838 2.877 2.778 2.877 15,241,739 2.8310 -0.55%
2013-06-20 0 7.250 7.240 7.250 7.240 7.390 6,508,436 47,469,708 7.2936 2.881 2.877 2.881 2.877 2.937 16,376,063 2.8987 -2.95%
2013-06-19 0 7.470 7.430 7.480 7.420 7.500 4,053,049 30,222,356 7.4567 2.969 2.953 2.973 2.949 2.981 10,197,993 2.9636 -0.13%
2013-06-18 0 7.480 7.460 7.490 7.370 7.500 5,994,463 44,507,957 7.4248 2.973 2.965 2.977 2.929 2.981 15,082,841 2.9509 1.49%
2013-06-17 0 7.370 7.350 7.380 7.300 7.440 4,707,879 34,791,122 7.3900 2.929 2.921 2.933 2.901 2.957 11,845,630 2.9370 -0.54%
2013-06-14 0 7.410 7.350 7.420 7.260 7.420 8,355,354 61,068,477 7.3089 2.945 2.921 2.949 2.885 2.949 21,023,146 2.9048 2.07%
2013-06-13 0 7.260 7.280 7.300 6.710 7.310 15,396,922 107,235,454 6.9647 2.885 2.893 2.901 2.667 2.905 38,740,638 2.7680 1.54%
2013-06-11 0 7.150 7.140 7.150 7.090 7.400 9,155,310 65,693,091 7.1754 2.842 2.838 2.842 2.818 2.941 23,035,939 2.8518 -3.25%
2013-06-10 0 7.390 7.310 7.420 7.210 7.440 6,584,930 48,028,205 7.2937 2.937 2.905 2.949 2.866 2.957 16,568,532 2.8988 1.23%
2013-06-07 0 7.300 7.300 7.310 7.300 7.480 5,984,403 43,904,798 7.3365 2.901 2.901 2.905 2.901 2.973 15,057,528 2.9158 -0.54%
2013-06-06 0 7.340 7.310 7.340 7.250 7.520 6,801,486 49,778,228 7.3187 2.917 2.905 2.917 2.881 2.989 17,113,415 2.9087 -2.26%
2013-06-05 0 7.510 7.500 7.550 7.350 7.740 10,311,303 77,284,619 7.4951 2.985 2.981 3.001 2.921 3.076 25,944,566 2.9788 -2.47%
2013-06-04 0 7.700 7.690 7.700 7.680 7.780 10,556,416 81,339,562 7.7052 3.060 3.056 3.060 3.052 3.092 26,561,302 3.0623 0.13%
2013-06-03 0 7.690 7.660 7.690 7.570 7.960 15,454,009 121,247,957 7.8457 3.056 3.044 3.056 3.009 3.164 38,884,276 3.1182 -13.01%
2013-05-31 0 8.840 9.020 9.200 7.650 9.220 13,933,718 109,896,781 7.8871 3.513 3.585 3.656 3.040 3.664 35,059,029 3.1346 15.10%
2013-05-30 0 7.680 7.650 7.690 7.560 8.030 10,782,432 83,527,261 7.7466 3.052 3.040 3.056 3.005 3.191 27,129,987 3.0788 -4.36%
2013-05-29 0 8.030 8.020 8.090 7.960 8.240 6,188,538 49,790,158 8.0455 3.191 3.187 3.215 3.164 3.275 15,571,158 3.1976 -2.55%
2013-05-28 0 8.240 8.250 8.280 7.900 8.300 7,873,955 63,472,130 8.0610 3.275 3.279 3.291 3.140 3.299 19,811,885 3.2037 4.17%
2013-05-27 0 7.910 7.850 7.980 7.710 7.980 5,071,695 39,651,282 7.8182 3.144 3.120 3.172 3.064 3.172 12,761,038 3.1072 0.38%
2013-05-24 0 7.880 7.840 7.850 7.710 7.930 9,014,584 70,514,084 7.8222 3.132 3.116 3.120 3.064 3.152 22,681,854 3.1088 0.90%
2013-05-23 0 7.810 7.800 7.810 7.800 8.060 8,747,802 68,810,625 7.8660 3.104 3.100 3.104 3.100 3.203 22,010,596 3.1262 -1.88%
2013-05-22 0 7.960 7.950 7.970 7.950 8.350 12,002,543 96,763,153 8.0619 3.164 3.160 3.168 3.160 3.319 30,199,944 3.2041 -1.73%
2013-05-21 0 8.100 8.080 8.100 8.080 8.200 4,963,811 40,658,566 8.1910 3.219 3.211 3.219 3.211 3.259 12,489,588 3.2554 -1.70%
2013-05-20 0 8.240 8.230 8.240 8.020 8.280 5,657,177 46,559,227 8.2301 3.275 3.271 3.275 3.187 3.291 14,234,186 3.2709 2.74%
2013-05-16 0 8.020 8.010 8.020 7.900 8.040 5,135,885 41,032,994 7.9895 3.187 3.183 3.187 3.140 3.195 12,922,548 3.1753 1.52%
2013-05-15 0 7.900 7.900 7.930 7.840 8.080 7,849,851 62,546,970 7.9679 3.140 3.140 3.152 3.116 3.211 19,751,236 3.1667 0.77%
2013-05-14 0 7.840 7.830 7.860 7.810 8.180 5,515,541 43,762,869 7.9345 3.116 3.112 3.124 3.104 3.251 13,877,811 3.1534 -2.66%
2013-05-13 0 8.270 8.260 8.290 8.250 8.360 3,197,630 26,517,922 8.2930 3.201 3.197 3.209 3.193 3.236 8,261,220 3.2099 -0.24%
2013-05-10 0 8.290 8.280 8.300 8.250 8.420 2,427,413 20,165,537 8.3074 3.209 3.205 3.213 3.193 3.259 6,271,330 3.2155 0.12%
2013-05-09 0 8.280 8.270 8.300 8.190 8.320 2,906,901 24,005,300 8.2580 3.205 3.201 3.213 3.170 3.220 7,510,108 3.1964 1.22%
2013-05-08 0 8.180 8.180 8.190 8.170 8.310 4,057,103 33,356,984 8.2219 3.166 3.166 3.170 3.162 3.217 10,481,706 3.1824 -1.56%
2013-05-07 0 8.310 8.290 8.310 8.280 8.440 2,589,245 21,546,526 8.3215 3.217 3.209 3.217 3.205 3.267 6,689,430 3.2210 -1.54%
2013-05-06 0 8.440 8.430 8.440 8.400 8.500 1,561,449 13,174,453 8.4373 3.267 3.263 3.267 3.251 3.290 4,034,073 3.2658 0.12%
2013-05-03 0 8.430 8.410 8.430 8.150 8.440 6,705,872 56,229,578 8.3851 3.263 3.255 3.263 3.155 3.267 17,324,919 3.2456 3.06%
2013-05-02 0 8.180 8.180 8.240 8.010 8.240 3,848,654 31,452,979 8.1725 3.166 3.166 3.189 3.100 3.189 9,943,169 3.1633 0.37%
2013-04-30 0 8.150 8.090 8.160 7.930 8.160 4,852,722 39,058,932 8.0489 3.155 3.131 3.158 3.069 3.158 12,537,224 3.1154 1.24%
2013-04-29 0 8.050 8.040 8.050 8.030 8.130 1,903,704 15,359,706 8.0683 3.116 3.112 3.116 3.108 3.147 4,918,304 3.1230 -0.37%
2013-04-26 0 8.080 8.050 8.100 8.010 8.120 3,066,789 24,728,325 8.0633 3.127 3.116 3.135 3.100 3.143 7,923,186 3.1210 0.12%
2013-04-25 0 8.070 8.040 8.120 7.900 8.140 7,103,745 56,810,301 7.9972 3.124 3.112 3.143 3.058 3.151 18,352,842 3.0954 1.77%
2013-04-24 0 7.930 7.920 7.930 7.800 7.940 8,707,445 68,559,676 7.8737 3.069 3.066 3.069 3.019 3.073 22,496,072 3.0476 0.51%
2013-04-23 0 7.890 7.890 7.900 7.800 7.900 1,256,012 9,876,977 7.8638 3.054 3.054 3.058 3.019 3.058 3,244,963 3.0438 0.51%
2013-04-22 0 7.850 7.810 7.860 7.790 7.900 2,849,856 22,320,272 7.8321 3.038 3.023 3.042 3.015 3.058 7,362,730 3.0315 -0.13%
2013-04-19 0 7.860 7.850 7.870 7.780 7.890 4,860,731 38,190,036 7.8569 3.042 3.038 3.046 3.011 3.054 12,557,915 3.0411 1.03%
2013-04-18 0 7.780 7.770 7.780 7.670 7.800 6,774,871 52,496,141 7.7487 3.011 3.007 3.011 2.969 3.019 17,503,181 2.9992 0.78%
2013-04-17 0 7.720 7.710 7.720 7.710 7.800 7,019,241 54,359,624 7.7444 2.988 2.984 2.988 2.984 3.019 18,134,522 2.9976 0.00%
2013-04-16 0 7.720 7.710 7.760 7.560 7.770 7,830,950 59,969,163 7.6580 2.988 2.984 3.004 2.926 3.007 20,231,608 2.9641 0.13%
2013-04-15 0 7.710 7.710 7.730 7.670 7.830 7,797,658 60,221,234 7.7230 2.984 2.984 2.992 2.969 3.031 20,145,597 2.9893 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 2.980 2.980 2.988 2.965 3.019 460,809,978 2.9670 -2.53%
2013-04-11 0 7.900 7.880 7.910 7.790 7.990 2,922,849 23,045,142 7.8845 3.058 3.050 3.062 3.015 3.093 7,551,311 3.0518 -0.50%
2013-04-10 0 7.940 7.890 7.990 7.800 7.990 3,052,638 24,102,362 7.8956 3.073 3.054 3.093 3.019 3.093 7,886,626 3.0561 0.89%
2013-04-09 0 7.870 7.850 7.880 7.700 8.000 3,275,822 25,811,412 7.8794 3.046 3.038 3.050 2.980 3.097 8,463,232 3.0498 1.42%
2013-04-08 0 7.760 7.750 7.770 7.600 7.800 4,481,502 34,705,992 7.7443 3.004 3.000 3.007 2.942 3.019 11,578,160 2.9975 1.04%
2013-04-05 0 7.680 7.670 7.720 7.650 7.900 3,386,503 26,261,756 7.7548 2.973 2.969 2.988 2.961 3.058 8,749,181 3.0016 -2.78%
2013-04-03 0 7.900 7.980 8.000 7.760 8.000 3,875,102 30,403,610 7.8459 3.058 3.089 3.097 3.004 3.097 10,011,499 3.0369 1.80%
2013-04-02 0 7.760 7.740 7.770 7.630 7.800 2,246,641 17,425,637 7.7563 3.004 2.996 3.007 2.953 3.019 5,804,297 3.0022 -0.13%
2013-03-28 0 7.770 7.740 7.770 7.520 7.790 10,065,197 77,222,955 7.6723 3.007 2.996 3.007 2.911 3.015 26,003,885 2.9697 2.10%
2013-03-27 0 7.610 7.600 7.640 7.540 7.650 4,647,214 35,297,845 7.5955 2.946 2.942 2.957 2.918 2.961 12,006,285 2.9399 1.33%
2013-03-26 0 7.510 7.450 7.530 7.320 7.530 4,585,819 34,214,879 7.4610 2.907 2.884 2.915 2.833 2.915 11,847,668 2.8879 2.04%
2013-03-25 0 7.360 7.360 7.380 7.330 7.520 3,491,208 25,785,773 7.3859 2.849 2.849 2.857 2.837 2.911 9,019,692 2.8588 -0.81%
2013-03-22 0 7.420 7.410 7.440 7.410 7.590 5,754,845 42,944,826 7.4624 2.872 2.868 2.880 2.868 2.938 14,867,899 2.8884 -2.24%
2013-03-21 0 7.590 7.560 7.620 7.500 7.650 9,355,960 70,844,023 7.5721 2.938 2.926 2.949 2.903 2.961 24,171,540 2.9309 1.34%
2013-03-20 0 7.490 7.470 7.520 7.420 7.660 6,565,506 49,365,599 7.5189 2.899 2.891 2.911 2.872 2.965 16,962,277 2.9103 -1.32%
2013-03-19 0 7.590 7.560 7.600 7.410 7.610 6,550,584 49,309,009 7.5274 2.938 2.926 2.942 2.868 2.946 16,923,726 2.9136 1.34%
2013-03-18 0 7.490 7.480 7.490 7.460 7.740 8,753,236 66,174,346 7.5600 2.899 2.895 2.899 2.888 2.996 22,614,375 2.9262 -2.73%
2013-03-15 0 7.700 7.690 7.720 7.600 7.720 5,548,697 42,512,253 7.6617 2.980 2.977 2.988 2.942 2.988 14,335,306 2.9656 0.79%
2013-03-14 0 7.640 7.580 7.650 7.330 7.660 3,182,121 24,156,400 7.5913 2.957 2.934 2.961 2.837 2.965 8,221,151 2.9383 -0.39%
2013-03-13 0 7.670 7.640 7.720 7.560 7.720 5,261,706 40,014,790 7.6049 2.969 2.957 2.988 2.926 2.988 13,593,852 2.9436 0.66%
2013-03-12 0 7.620 7.600 7.620 7.500 7.640 6,239,933 47,221,395 7.5676 2.949 2.942 2.949 2.903 2.957 16,121,145 2.9292 1.33%
2013-03-11 0 7.520 7.520 7.540 7.510 7.690 3,630,907 27,631,205 7.6100 2.911 2.911 2.918 2.907 2.977 9,380,610 2.9456 -2.21%
2013-03-08 0 7.690 7.680 7.690 7.570 7.730 15,314,884 117,271,780 7.6574 2.977 2.973 2.977 2.930 2.992 39,566,686 2.9639 1.72%
2013-03-07 0 7.560 7.530 7.550 7.400 7.570 11,159,030 83,484,461 7.4813 2.926 2.915 2.922 2.864 2.930 28,829,852 2.8958 1.89%
2013-03-06 0 7.420 7.420 7.440 7.270 7.500 8,218,211 60,612,194 7.3754 2.872 2.872 2.880 2.814 2.903 21,232,115 2.8547 0.95%
2013-03-05 0 7.350 7.360 7.370 7.310 7.450 11,587,711 85,384,739 7.3686 2.845 2.849 2.853 2.829 2.884 29,937,368 2.8521 0.00%
2013-03-04 0 7.350 7.340 7.350 7.270 7.580 14,634,853 108,241,320 7.3961 2.845 2.841 2.845 2.814 2.934 37,809,795 2.8628 -2.39%
2013-03-01 0 7.530 7.500 7.530 7.440 7.600 13,674,246 102,826,359 7.5197 2.915 2.903 2.915 2.880 2.942 35,328,024 2.9106 -0.66%
2013-02-28 0 7.580 7.680 7.700 7.350 7.700 14,862,756 110,557,291 7.4385 2.934 2.973 2.980 2.845 2.980 38,398,593 2.8792 2.16%
2013-02-27 0 7.420 7.390 7.420 7.100 7.450 15,753,043 114,850,678 7.2907 2.872 2.860 2.872 2.748 2.884 40,698,689 2.8220 5.40%
2013-02-26 0 7.040 7.010 7.040 7.000 7.130 8,142,735 57,381,826 7.0470 2.725 2.713 2.725 2.709 2.760 21,037,119 2.7276 -0.85%
2013-02-25 0 7.100 7.090 7.100 7.080 7.150 4,483,449 31,842,708 7.1023 2.748 2.744 2.748 2.740 2.768 11,583,190 2.7490 -0.98%
2013-02-22 0 7.170 7.150 7.170 7.100 7.210 3,379,763 24,198,868 7.1599 2.775 2.768 2.775 2.748 2.791 8,731,768 2.7714 0.70%
2013-02-21 0 7.120 7.110 7.120 7.090 7.210 6,730,126 48,012,285 7.1339 2.756 2.752 2.756 2.744 2.791 17,387,581 2.7613 0.14%
2013-02-20 0 7.110 7.100 7.110 7.070 7.200 6,538,356 46,453,817 7.1048 2.752 2.748 2.752 2.737 2.787 16,892,134 2.7500 0.14%
2013-02-19 0 7.100 7.090 7.140 7.080 7.260 10,156,012 72,560,278 7.1446 2.748 2.744 2.764 2.740 2.810 26,238,510 2.7654 -2.47%
2013-02-18 0 7.280 7.260 7.280 7.250 7.400 9,724,983 70,751,931 7.2753 2.818 2.810 2.818 2.806 2.864 25,124,927 2.8160 -2.28%
2013-02-15 0 7.450 7.490 7.500 7.230 7.500 6,557,813 48,139,050 7.3407 2.884 2.899 2.903 2.798 2.903 16,942,402 2.8413 1.09%
2013-02-14 0 7.370 7.340 7.380 7.330 7.440 3,306,083 24,365,952 7.3700 2.853 2.841 2.857 2.837 2.880 8,541,413 2.8527 -0.41%
2013-02-08 0 7.400 7.370 7.410 7.340 7.440 3,129,048 23,121,440 7.3893 2.864 2.853 2.868 2.841 2.880 8,084,035 2.8601 0.68%
2013-02-07 0 7.350 7.350 7.380 7.290 7.550 10,701,976 79,156,725 7.3965 2.845 2.845 2.857 2.822 2.922 27,649,032 2.8629 -1.47%
2013-02-06 0 7.460 7.440 7.460 7.240 7.470 10,302,857 76,172,180 7.3933 2.888 2.880 2.888 2.802 2.891 26,617,890 2.8617 3.18%
2013-02-05 0 7.230 7.200 7.210 7.170 7.320 16,144,340 117,001,585 7.2472 2.798 2.787 2.791 2.775 2.833 41,709,622 2.8051 -1.09%
2013-02-04 0 7.310 7.250 7.300 7.220 7.400 8,607,918 62,876,158 7.3045 2.829 2.806 2.826 2.795 2.864 22,238,940 2.8273 -0.41%
2013-02-01 0 7.340 7.340 7.350 7.230 7.380 9,327,019 68,342,897 7.3274 2.841 2.841 2.845 2.798 2.857 24,096,769 2.8362 1.52%
2013-01-31 0 7.230 7.220 7.260 7.160 7.270 10,234,811 73,800,306 7.2107 2.798 2.795 2.810 2.771 2.814 26,442,091 2.7910 0.28%
2013-01-30 0 7.210 7.200 7.210 7.160 7.280 4,945,165 35,600,795 7.1991 2.791 2.787 2.791 2.771 2.818 12,776,054 2.7865 0.28%
2013-01-29 0 7.190 7.170 7.190 7.000 7.220 14,431,175 102,855,701 7.1273 2.783 2.775 2.783 2.709 2.795 37,283,584 2.7587 2.57%
2013-01-28 0 7.010 7.000 7.010 6.970 7.030 10,043,040 70,368,483 7.0067 2.713 2.709 2.713 2.698 2.721 25,946,642 2.7120 0.14%
2013-01-25 0 7.000 7.000 7.020 6.950 7.040 14,470,849 101,212,979 6.9943 2.709 2.709 2.717 2.690 2.725 37,386,084 2.7072 -0.14%
2013-01-24 0 7.010 7.010 7.020 6.900 7.020 11,600,714 81,012,423 6.9834 2.713 2.713 2.717 2.671 2.717 29,970,962 2.7030 0.29%
2013-01-23 0 6.990 6.990 7.000 6.760 7.000 18,965,656 130,334,188 6.8721 2.706 2.706 2.709 2.617 2.709 48,998,618 2.6600 3.86%
2013-01-22 0 6.730 6.720 6.730 6.700 6.900 38,381,401 260,325,603 6.7826 2.605 2.601 2.605 2.593 2.671 99,160,061 2.6253 -0.88%
2013-01-21 0 6.790 6.780 6.790 6.760 6.970 21,568,784 147,980,196 6.8609 2.628 2.624 2.628 2.617 2.698 55,723,915 2.6556 -3.14%
2013-01-18 0 7.010 7.000 7.010 6.980 7.100 19,887,372 139,495,171 7.0143 2.713 2.709 2.713 2.702 2.748 51,379,912 2.7150 -1.27%
2013-01-17 0 7.100 7.090 7.120 7.070 7.200 10,242,071 72,798,203 7.1078 2.748 2.744 2.756 2.737 2.787 26,460,847 2.7512 -1.11%
2013-01-16 0 7.180 7.170 7.180 7.160 7.260 7,040,319 50,560,834 7.1816 2.779 2.775 2.779 2.771 2.810 18,188,978 2.7798 -0.28%
2013-01-15 0 7.200 7.180 7.190 7.130 7.280 5,025,407 36,125,200 7.1885 2.787 2.779 2.783 2.760 2.818 12,983,363 2.7824 -1.10%
2013-01-14 0 7.280 7.280 7.300 7.010 7.310 6,827,050 49,448,082 7.2430 2.818 2.818 2.826 2.713 2.829 17,637,988 2.8035 1.25%
2013-01-11 0 7.190 7.180 7.190 7.100 7.260 15,975,713 114,814,829 7.1868 2.783 2.779 2.783 2.748 2.810 41,273,967 2.7818 1.41%
2013-01-10 0 7.090 7.080 7.130 6.920 7.160 20,797,377 146,198,408 7.0297 2.744 2.740 2.760 2.678 2.771 53,730,951 2.7209 -0.98%
2013-01-09 0 7.160 7.160 7.190 7.120 7.360 19,753,335 142,156,844 7.1966 2.771 2.771 2.783 2.756 2.849 51,033,622 2.7856 -2.98%
2013-01-08 0 7.380 7.370 7.410 7.320 7.410 10,920,100 80,333,631 7.3565 2.857 2.853 2.868 2.833 2.868 28,212,565 2.8474 0.68%
2013-01-07 0 7.330 7.330 7.350 7.320 7.460 12,003,373 88,372,671 7.3623 2.837 2.837 2.845 2.833 2.888 31,011,249 2.8497 -1.74%
2013-01-04 0 7.460 7.520 7.530 7.420 7.540 7,313,564 54,522,026 7.4549 2.888 2.911 2.915 2.872 2.918 18,894,919 2.8855 -0.40%
2013-01-03 0 7.490 7.480 7.490 7.480 7.590 7,282,695 54,860,496 7.5330 2.899 2.895 2.899 2.895 2.938 18,815,167 2.9158 -0.79%
2013-01-02 0 7.550 7.550 7.570 7.460 7.590 4,542,509 34,223,159 7.5340 2.922 2.922 2.930 2.888 2.938 11,735,775 2.9161 -0.26%
2012-12-31 0 7.570 7.540 7.570 7.460 7.610 1,267,613 9,582,957 7.5598 2.930 2.918 2.930 2.888 2.946 3,274,935 2.9262 -0.26%
2012-12-28 0 7.590 7.560 7.580 7.560 7.620 3,475,159 26,386,911 7.5930 2.938 2.926 2.934 2.926 2.949 8,978,228 2.9390 0.26%
2012-12-27 0 7.570 7.570 7.600 7.570 7.690 3,398,484 25,855,076 7.6078 2.930 2.930 2.942 2.930 2.977 8,780,135 2.9447 -0.13%
2012-12-24 0 7.580 7.580 7.610 7.560 7.640 1,849,367 14,025,845 7.5841 2.934 2.934 2.946 2.926 2.957 4,777,922 2.9356 -0.79%
2012-12-21 0 7.640 7.590 7.650 7.390 7.680 8,575,104 64,486,935 7.5203 2.957 2.938 2.961 2.860 2.973 22,154,164 2.9108 2.83%
2012-12-20 0 7.430 7.410 7.430 7.340 7.500 17,179,490 127,354,185 7.4132 2.876 2.868 2.876 2.841 2.903 44,383,978 2.8694 -0.80%
2012-12-19 0 7.490 7.490 7.510 7.480 7.560 7,139,996 53,672,429 7.5172 2.899 2.899 2.907 2.895 2.926 18,446,498 2.9096 -0.53%
2012-12-18 0 7.530 7.510 7.540 7.490 7.600 6,600,553 49,697,993 7.5294 2.915 2.907 2.918 2.899 2.942 17,052,823 2.9144 -0.53%
2012-12-17 0 7.570 7.550 7.570 7.430 7.570 12,076,083 90,495,581 7.4938 2.930 2.922 2.930 2.876 2.930 31,199,099 2.9006 0.00%
2012-12-14 0 7.570 7.540 7.570 7.480 7.710 14,852,312 112,184,810 7.5534 2.930 2.918 2.930 2.895 2.984 38,371,610 2.9236 -0.92%
2012-12-13 0 7.640 7.630 7.640 7.580 7.750 11,413,232 87,461,514 7.6632 2.957 2.953 2.957 2.934 3.000 29,486,594 2.9661 -0.78%
2012-12-12 0 7.700 7.700 7.730 7.700 7.800 8,844,690 68,366,862 7.7297 2.980 2.980 2.992 2.980 3.019 22,850,651 2.9919 -0.39%
2012-12-11 0 7.730 7.710 7.780 7.630 7.840 10,612,901 81,980,331 7.7246 2.992 2.984 3.011 2.953 3.035 27,418,903 2.9899 0.13%
2012-12-10 0 7.720 7.700 7.730 7.690 7.850 13,955,656 108,295,954 7.7600 2.988 2.980 2.992 2.977 3.038 36,055,060 3.0036 -0.90%
2012-12-07 0 7.790 7.750 7.790 7.650 7.840 11,611,520 90,026,574 7.7532 3.015 3.000 3.015 2.961 3.035 29,998,880 3.0010 1.70%
2012-12-06 0 7.660 7.660 7.700 7.650 7.940 16,240,495 125,527,873 7.7293 2.965 2.965 2.980 2.961 3.073 41,958,043 2.9917 -2.92%
2012-12-05 0 7.890 7.890 7.900 7.570 7.910 20,008,521 155,190,027 7.7562 3.054 3.054 3.058 2.930 3.062 51,692,906 3.0022 4.50%
2012-12-04 0 7.550 7.510 7.550 7.380 7.590 17,056,872 127,623,326 7.4822 2.922 2.907 2.922 2.857 2.938 44,067,189 2.8961 2.17%
2012-12-03 0 7.390 7.360 7.400 7.330 7.420 36,490,398 269,097,183 7.3745 2.860 2.849 2.864 2.837 2.872 94,274,570 2.8544 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 2.853 2.903 2.907 2.787 2.915 437,201,459 2.8423 0.55%
2012-11-29 0 7.330 7.330 7.350 7.320 7.430 16,810,567 124,034,201 7.3783 2.837 2.837 2.845 2.833 2.876 43,430,849 2.8559 0.00%
2012-11-28 0 7.330 7.340 7.350 7.300 7.450 12,746,865 93,717,329 7.3522 2.837 2.841 2.845 2.826 2.884 32,932,094 2.8458 -0.54%
2012-11-27 0 7.370 7.380 7.400 7.340 7.460 17,338,041 128,026,809 7.3842 2.853 2.857 2.864 2.841 2.888 44,793,602 2.8581 0.27%
2012-11-26 0 7.350 7.330 7.350 7.290 7.430 15,971,198 117,283,401 7.3434 2.845 2.837 2.845 2.822 2.876 41,262,302 2.8424 -1.34%
2012-11-23 0 7.450 7.430 7.450 7.380 7.590 7,952,879 59,278,046 7.4537 2.884 2.876 2.884 2.857 2.938 20,546,617 2.8851 -1.46%
2012-11-22 0 7.560 7.550 7.590 7.540 7.610 4,265,832 32,303,721 7.5727 2.926 2.922 2.938 2.918 2.946 11,020,967 2.9311 -0.26%
2012-11-21 0 7.580 7.590 7.600 7.500 7.620 5,701,777 43,215,891 7.5794 2.934 2.938 2.942 2.903 2.949 14,730,795 2.9337 0.40%
2012-11-20 0 7.550 7.560 7.570 7.500 7.620 6,981,268 52,781,496 7.5604 2.922 2.926 2.930 2.903 2.949 18,036,417 2.9264 0.13%
2012-11-19 0 7.540 7.520 7.550 7.450 7.550 5,656,079 42,568,175 7.5261 2.918 2.911 2.922 2.884 2.922 14,612,732 2.9131 1.07%
2012-11-16 0 7.460 7.460 7.470 7.270 7.490 13,927,767 102,943,170 7.3912 2.888 2.888 2.891 2.814 2.899 35,983,007 2.8609 1.91%
2012-11-15 0 7.320 7.310 7.320 7.310 7.470 11,740,808 86,594,883 7.3755 2.833 2.829 2.833 2.829 2.891 30,332,901 2.8548 -0.54%
2012-11-14 0 7.360 7.370 7.390 7.280 7.390 11,337,657 83,198,404 7.3382 2.849 2.853 2.860 2.818 2.860 29,291,342 2.8404 0.41%
2012-11-13 0 7.330 7.310 7.330 7.230 7.510 21,710,656 159,094,042 7.3279 2.837 2.829 2.837 2.798 2.907 56,090,448 2.8364 -2.40%
2012-11-12 0 7.510 7.470 7.520 7.470 7.660 7,367,668 55,605,935 7.5473 2.907 2.891 2.911 2.891 2.965 19,034,699 2.9213 -0.79%
2012-11-09 0 7.570 7.550 7.590 7.290 7.600 16,324,804 122,912,333 7.5292 2.930 2.922 2.938 2.822 2.942 42,175,859 2.9143 3.70%
2012-11-08 0 7.300 7.290 7.300 7.200 7.330 3,368,090 24,551,687 7.2895 2.826 2.822 2.826 2.787 2.837 8,701,611 2.8215 0.27%
2012-11-07 0 7.280 7.250 7.290 7.210 7.300 3,450,776 25,075,329 7.2666 2.818 2.806 2.822 2.791 2.826 8,915,234 2.8126 -0.27%
2012-11-06 0 7.300 7.290 7.310 7.250 7.330 8,765,213 63,777,153 7.2762 2.826 2.822 2.829 2.806 2.837 22,645,319 2.8164 -0.41%
2012-11-05 0 7.330 7.280 7.330 7.250 7.360 7,234,946 52,662,885 7.2790 2.837 2.818 2.837 2.806 2.849 18,691,806 2.8174 0.00%
2012-11-02 0 7.330 7.360 7.380 7.250 7.390 10,317,580 75,601,322 7.3274 2.837 2.849 2.857 2.806 2.860 26,655,928 2.8362 0.69%
2012-11-01 0 7.280 7.280 7.290 7.180 7.350 3,794,134 27,646,514 7.2866 2.818 2.818 2.822 2.779 2.845 9,802,314 2.8204 1.25%
2012-10-31 0 7.190 7.170 7.220 7.120 7.300 10,657,168 76,442,866 7.1729 2.783 2.775 2.795 2.756 2.826 27,533,269 2.7764 -1.10%
2012-10-30 0 7.270 7.280 7.290 7.200 7.360 18,898,459 137,696,842 7.2861 2.814 2.818 2.822 2.787 2.849 48,825,011 2.8202 -1.09%
2012-10-29 0 7.350 7.350 7.360 7.320 7.540 7,406,397 54,924,967 7.4159 2.845 2.845 2.849 2.833 2.918 19,134,757 2.8704 -1.74%
2012-10-26 0 7.480 7.430 7.480 7.360 7.490 12,385,898 91,881,572 7.4182 2.895 2.876 2.895 2.849 2.899 31,999,520 2.8713 0.94%
2012-10-25 0 7.410 7.390 7.400 7.350 7.470 12,456,288 92,159,258 7.3986 2.868 2.860 2.864 2.845 2.891 32,181,375 2.8637 0.82%
2012-10-24 0 7.350 7.350 7.370 7.290 7.480 10,957,800 80,976,589 7.3899 2.845 2.845 2.853 2.822 2.895 28,309,965 2.8604 0.55%
2012-10-22 0 7.310 7.300 7.310 7.060 7.400 16,631,043 121,052,219 7.2787 2.829 2.826 2.829 2.733 2.864 42,967,041 2.8173 2.52%
2012-10-19 0 7.130 7.120 7.150 6.850 7.200 14,224,663 100,052,979 7.0338 2.760 2.756 2.768 2.651 2.787 36,750,051 2.7225 2.74%
2012-10-18 0 6.940 6.920 6.940 6.740 6.970 15,628,078 107,531,307 6.8806 2.686 2.678 2.686 2.609 2.698 40,375,836 2.6633 3.74%
2012-10-17 0 6.690 6.670 6.690 6.680 6.850 8,090,350 54,720,769 6.7637 2.589 2.582 2.589 2.586 2.651 20,901,780 2.6180 -1.62%
2012-10-16 0 6.800 6.780 6.800 6.780 6.840 5,353,007 36,417,097 6.8031 2.632 2.624 2.632 2.624 2.648 13,829,732 2.6332 0.00%
2012-10-15 0 6.800 6.760 6.800 6.730 6.850 9,353,541 63,378,914 6.7759 2.632 2.617 2.632 2.605 2.651 24,165,290 2.6227 0.15%
2012-10-12 0 6.790 6.780 6.800 6.700 6.830 10,067,133 68,257,817 6.7803 2.628 2.624 2.632 2.593 2.644 26,008,887 2.6244 1.34%
2012-10-11 0 6.700 6.690 6.740 6.620 6.770 6,455,302 43,324,383 6.7114 2.593 2.589 2.609 2.562 2.620 16,677,561 2.5978 0.45%
2012-10-10 0 6.670 6.660 6.700 6.650 6.740 15,063,178 100,605,675 6.6789 2.582 2.578 2.593 2.574 2.609 38,916,392 2.5852 -0.15%
2012-10-09 0 6.680 6.670 6.680 6.620 6.720 13,934,888 93,074,392 6.6792 2.586 2.582 2.586 2.562 2.601 36,001,404 2.5853 0.75%
2012-10-08 0 6.630 6.620 6.660 6.500 6.660 10,514,837 69,323,497 6.5929 2.566 2.562 2.578 2.516 2.578 27,165,550 2.5519 0.61%
2012-10-05 0 6.590 6.570 6.600 6.560 6.680 9,253,557 61,067,552 6.5994 2.551 2.543 2.555 2.539 2.586 23,906,977 2.5544 -0.75%
2012-10-04 0 6.640 6.640 6.650 6.620 6.780 7,772,725 51,691,665 6.6504 2.570 2.570 2.574 2.562 2.624 20,081,182 2.5741 -1.19%
2012-10-03 0 6.720 6.710 6.760 6.530 6.790 12,121,796 80,722,473 6.6593 2.601 2.597 2.617 2.528 2.628 31,317,200 2.5776 2.13%
2012-09-28 0 6.580 6.580 6.600 6.580 6.720 7,150,001 47,397,423 6.6290 2.547 2.547 2.555 2.547 2.601 18,472,346 2.5659 -0.90%
2012-09-27 0 6.640 6.640 6.660 6.560 6.680 5,000,795 33,231,554 6.6453 2.570 2.570 2.578 2.539 2.586 12,919,777 2.5721 0.76%
2012-09-26 0 6.590 6.570 6.590 6.560 6.780 9,700,557 64,243,275 6.6226 2.551 2.543 2.551 2.539 2.624 25,061,822 2.5634 -2.23%
2012-09-25 0 6.740 6.730 6.740 6.690 6.770 3,573,749 24,035,561 6.7256 2.609 2.605 2.609 2.589 2.620 9,232,940 2.6032 -0.88%
2012-09-24 0 6.800 6.760 6.800 6.730 6.810 8,273,670 56,150,568 6.7867 2.632 2.617 2.632 2.605 2.636 21,375,395 2.6269 0.15%
2012-09-21 0 6.790 6.780 6.790 6.730 6.820 5,352,902 36,337,416 6.7884 2.628 2.624 2.628 2.605 2.640 13,829,461 2.6275 0.00%
2012-09-20 0 6.790 6.790 6.800 6.700 6.830 9,358,497 63,238,385 6.7573 2.628 2.628 2.632 2.593 2.644 24,178,094 2.6155 1.49%
2012-09-19 0 6.690 6.700 6.720 6.520 6.740 10,763,970 71,911,178 6.6807 2.589 2.593 2.601 2.524 2.609 27,809,196 2.5859 2.61%
2012-09-18 0 6.520 6.520 6.550 6.500 6.730 21,145,995 138,537,938 6.5515 2.524 2.524 2.535 2.516 2.605 54,631,621 2.5359 -2.69%
2012-09-17 0 6.700 6.690 6.700 6.670 6.920 9,182,271 62,690,738 6.8274 2.593 2.589 2.593 2.582 2.678 23,722,807 2.6426 -2.47%
2012-09-14 0 6.870 6.860 6.880 6.820 6.930 5,512,850 37,808,133 6.8582 2.659 2.655 2.663 2.640 2.682 14,242,694 2.6546 0.29%
2012-09-13 0 6.850 6.820 6.860 6.800 6.890 6,748,039 46,247,614 6.8535 2.651 2.640 2.655 2.632 2.667 17,433,860 2.6527 0.15%
2012-09-12 0 6.840 6.840 6.860 6.790 6.900 4,682,128 31,977,852 6.8298 2.648 2.648 2.655 2.628 2.671 12,096,486 2.6436 0.00%
2012-09-11 0 6.840 6.830 6.850 6.760 6.910 8,039,774 55,145,059 6.8590 2.648 2.644 2.651 2.617 2.675 20,771,115 2.6549 0.01%
2012-09-10 0 7.040 7.020 7.040 6.910 7.040 5,069,142 35,511,269 7.0054 2.647 2.640 2.647 2.598 2.647 13,480,471 2.6343 1.29%
2012-09-07 0 6.950 6.940 6.950 6.840 7.000 5,659,023 39,143,344 6.9170 2.613 2.610 2.613 2.572 2.632 15,049,154 2.6010 1.02%
2012-09-06 0 6.880 6.870 6.880 6.830 6.920 5,873,062 40,326,687 6.8664 2.587 2.583 2.587 2.568 2.602 15,618,352 2.5820 0.15%
2012-09-05 0 6.870 6.860 6.870 6.700 6.960 13,368,776 91,727,769 6.8613 2.583 2.580 2.583 2.519 2.617 35,551,855 2.5801 1.93%
2012-09-04 0 6.740 6.740 6.750 6.700 6.760 6,134,337 41,308,193 6.7339 2.534 2.534 2.538 2.519 2.542 16,313,166 2.5322 0.75%
2012-09-03 0 6.690 6.690 6.720 6.560 6.720 5,262,779 34,957,923 6.6425 2.516 2.516 2.527 2.467 2.527 13,995,414 2.4978 0.75%
2012-08-31 0 6.640 6.630 6.640 6.550 6.690 2,952,627 19,526,371 6.6132 2.497 2.493 2.497 2.463 2.516 7,851,980 2.4868 -0.90%
2012-08-30 0 6.700 6.670 6.710 6.660 6.710 1,908,271 12,748,809 6.6808 2.519 2.508 2.523 2.504 2.523 5,074,703 2.5122 -0.30%
2012-08-29 0 6.720 6.700 6.720 6.640 6.720 4,692,060 31,331,629 6.6776 2.527 2.519 2.527 2.497 2.527 12,477,689 2.5110 0.90%
2012-08-28 0 6.660 6.640 6.660 6.640 6.730 3,685,685 24,616,333 6.6789 2.504 2.497 2.504 2.497 2.531 9,801,416 2.5115 -1.48%
2012-08-27 0 6.760 6.730 6.760 6.560 6.760 5,754,881 38,605,091 6.7082 2.542 2.531 2.542 2.467 2.542 15,304,071 2.5225 2.42%
2012-08-24 0 6.600 6.590 6.600 6.560 6.620 4,655,951 30,660,152 6.5852 2.482 2.478 2.482 2.467 2.489 12,381,664 2.4763 0.61%
2012-08-23 0 6.560 6.560 6.570 6.520 6.580 3,013,059 19,735,287 6.5499 2.467 2.467 2.471 2.452 2.474 8,012,688 2.4630 0.31%
2012-08-22 0 6.540 6.530 6.540 6.420 6.550 5,830,897 37,968,661 6.5116 2.459 2.456 2.459 2.414 2.463 15,506,222 2.4486 1.08%
2012-08-21 0 6.470 6.470 6.480 6.430 6.540 5,144,238 33,314,666 6.4761 2.433 2.433 2.437 2.418 2.459 13,680,176 2.4353 -1.07%
2012-08-20 0 6.540 6.540 6.550 6.480 6.570 5,407,326 35,367,628 6.5407 2.459 2.459 2.463 2.437 2.471 14,379,811 2.4595 0.15%
2012-08-17 0 6.530 6.560 6.580 6.480 6.580 5,924,166 38,547,949 6.5069 2.456 2.467 2.474 2.437 2.474 15,754,254 2.4468 0.31%
2012-08-16 0 6.510 6.510 6.520 6.450 6.590 10,234,758 66,877,349 6.5343 2.448 2.448 2.452 2.425 2.478 27,217,498 2.4571 0.62%
2012-08-15 0 6.470 6.470 6.480 6.300 6.510 8,221,907 52,903,699 6.4345 2.433 2.433 2.437 2.369 2.448 21,864,683 2.4196 1.89%
2012-08-14 0 6.350 6.310 6.350 6.280 6.370 6,593,616 41,604,767 6.3099 2.388 2.373 2.388 2.362 2.395 17,534,536 2.3727 0.47%
2012-08-13 0 6.320 6.330 6.340 6.320 6.400 13,483,245 85,796,455 6.3632 2.377 2.380 2.384 2.377 2.407 35,856,264 2.3928 -0.16%
2012-08-10 0 6.330 6.320 6.330 6.190 6.400 46,971,442 295,989,342 6.3015 2.380 2.377 2.380 2.328 2.407 124,912,100 2.3696 1.61%
2012-08-09 0 6.230 6.220 6.230 6.200 6.250 17,371,608 107,821,236 6.2068 2.343 2.339 2.343 2.331 2.350 46,196,666 2.3340 0.48%
2012-08-08 0 6.200 6.180 6.200 6.140 6.210 3,886,956 23,990,668 6.1721 2.331 2.324 2.331 2.309 2.335 10,336,660 2.3209 0.32%
2012-08-07 0 6.180 6.190 6.200 6.120 6.210 3,999,837 24,699,555 6.1751 2.324 2.328 2.331 2.301 2.335 10,636,847 2.3221 -0.32%
2012-08-06 0 6.200 6.180 6.200 6.110 6.400 7,031,370 43,466,456 6.1818 2.331 2.324 2.331 2.298 2.407 18,698,664 2.3246 1.64%
2012-08-03 0 6.100 6.090 6.100 6.070 6.170 7,335,256 44,733,776 6.0985 2.294 2.290 2.294 2.283 2.320 19,506,794 2.2932 -0.97%
2012-08-02 0 6.160 6.160 6.170 6.150 6.190 5,884,459 36,309,505 6.1704 2.316 2.316 2.320 2.313 2.328 15,648,660 2.3203 -0.32%
2012-08-01 0 6.180 6.170 6.180 6.160 6.200 7,261,994 44,856,834 6.1769 2.324 2.320 2.324 2.316 2.331 19,311,967 2.3227 0.00%
2012-07-31 0 6.180 6.160 6.180 6.160 6.230 6,858,006 42,425,168 6.1862 2.324 2.316 2.324 2.316 2.343 18,237,633 2.3262 0.16%
2012-07-30 0 6.170 6.160 6.170 6.160 6.250 5,873,861 36,377,916 6.1932 2.320 2.316 2.320 2.316 2.350 15,620,477 2.3289 -0.48%
2012-07-27 0 6.200 6.200 6.220 6.170 6.250 3,016,606 18,728,857 6.2086 2.331 2.331 2.339 2.320 2.350 8,022,121 2.3347 0.16%
2012-07-26 0 6.190 6.190 6.250 6.170 6.300 6,878,665 42,767,623 6.2174 2.328 2.328 2.350 2.320 2.369 18,292,572 2.3380 -1.75%
2012-07-25 0 6.300 6.300 6.310 6.250 6.330 2,108,991 13,282,478 6.2980 2.369 2.369 2.373 2.350 2.380 5,608,482 2.3683 0.16%
2012-07-24 0 6.290 6.280 6.310 6.260 6.370 2,035,382 12,825,889 6.3015 2.365 2.362 2.373 2.354 2.395 5,412,732 2.3696 0.48%
2012-07-23 0 6.260 6.260 6.280 6.240 6.290 1,717,425 10,767,687 6.2697 2.354 2.354 2.362 2.346 2.365 4,567,183 2.3576 -0.32%
2012-07-20 0 6.280 6.270 6.300 6.250 6.400 5,934,085 37,386,802 6.3003 2.362 2.358 2.369 2.350 2.407 15,780,632 2.3692 -1.57%
2012-07-19 0 6.380 6.370 6.380 6.320 6.400 1,780,600 11,362,400 6.3812 2.399 2.395 2.399 2.377 2.407 4,735,185 2.3996 0.16%
2012-07-18 0 6.370 6.370 6.380 6.320 6.460 4,346,450 27,691,431 6.3710 2.395 2.395 2.399 2.377 2.429 11,558,602 2.3957 -1.55%
2012-07-17 0 6.470 6.460 6.470 6.400 6.540 4,771,356 30,780,492 6.4511 2.433 2.429 2.433 2.407 2.459 12,688,563 2.4258 0.15%
2012-07-16 0 6.460 6.460 6.470 6.260 6.500 7,284,598 46,557,317 6.3912 2.429 2.429 2.433 2.354 2.444 19,372,078 2.4033 3.53%
2012-07-13 0 6.240 6.240 6.250 6.210 6.290 2,588,487 16,167,222 6.2458 2.346 2.346 2.350 2.335 2.365 6,883,616 2.3487 0.16%
2012-07-12 0 6.230 6.230 6.250 6.150 6.270 4,483,169 27,879,338 6.2187 2.343 2.343 2.350 2.313 2.358 11,922,181 2.3384 0.81%
2012-07-11 0 6.180 6.180 6.190 6.140 6.210 4,932,611 30,416,849 6.1665 2.324 2.324 2.328 2.309 2.335 13,117,392 2.3188 0.16%
2012-07-10 0 6.170 6.170 6.200 6.100 6.230 6,126,493 37,749,047 6.1616 2.320 2.320 2.331 2.294 2.343 16,292,306 2.3170 -0.96%
2012-07-09 0 6.230 6.220 6.230 6.180 6.250 781,616 4,851,692 6.2073 2.343 2.339 2.343 2.324 2.350 2,078,567 2.3342 -0.32%
2012-07-06 0 6.250 6.240 6.250 6.190 6.300 1,335,802 8,333,475 6.2386 2.350 2.346 2.350 2.328 2.369 3,552,325 2.3459 0.00%
2012-07-05 0 6.250 6.230 6.250 6.170 6.280 4,130,876 25,641,824 6.2074 2.350 2.343 2.350 2.320 2.362 10,985,322 2.3342 0.32%
2012-07-04 0 6.230 6.220 6.230 6.160 6.280 6,359,010 39,422,721 6.1995 2.343 2.339 2.343 2.316 2.362 16,910,643 2.3312 0.81%
2012-07-03 0 6.180 6.170 6.180 6.040 6.200 6,186,563 37,804,510 6.1107 2.324 2.320 2.324 2.271 2.331 16,452,051 2.2979 1.81%
2012-06-29 0 6.070 6.070 6.100 5.940 6.090 3,261,219 19,651,196 6.0257 2.283 2.283 2.294 2.234 2.290 8,672,625 2.2659 2.02%
2012-06-28 0 5.950 5.950 5.980 5.920 6.020 3,266,719 19,443,746 5.9521 2.237 2.237 2.249 2.226 2.264 8,687,252 2.2382 -0.67%
2012-06-27 0 5.990 5.990 6.000 5.880 6.010 5,457,696 32,415,424 5.9394 2.252 2.252 2.256 2.211 2.260 14,513,761 2.2334 1.70%
2012-06-26 0 5.890 5.880 5.900 5.860 5.990 3,063,525 18,076,062 5.9004 2.215 2.211 2.219 2.204 2.252 8,146,894 2.2188 -1.34%
2012-06-25 0 5.970 5.970 5.980 5.930 6.050 692,796 4,127,822 5.9582 2.245 2.245 2.249 2.230 2.275 1,842,366 2.2405 0.00%
2012-06-22 0 5.970 5.970 5.990 5.900 6.020 635,418 3,801,180 5.9822 2.245 2.245 2.252 2.219 2.264 1,689,780 2.2495 0.51%
2012-06-21 0 5.940 5.940 5.990 5.930 6.000 1,377,670 8,233,717 5.9766 2.234 2.234 2.252 2.230 2.256 3,663,666 2.2474 -0.34%
2012-06-20 0 5.960 5.930 5.950 5.930 6.020 2,666,139 15,970,088 5.9900 2.241 2.230 2.237 2.230 2.264 7,090,117 2.2524 -0.50%
2012-06-19 0 5.990 5.990 6.000 5.970 6.010 1,627,472 9,750,610 5.9913 2.252 2.252 2.256 2.245 2.260 4,327,969 2.2529 0.00%
2012-06-18 0 5.990 6.000 6.020 5.980 6.050 2,236,935 13,459,974 6.0172 2.252 2.256 2.264 2.249 2.275 5,948,726 2.2627 0.00%
2012-06-15 0 5.990 5.940 6.010 5.870 6.030 8,421,326 50,204,854 5.9616 2.252 2.234 2.260 2.207 2.267 22,395,002 2.2418 1.87%
2012-06-14 0 5.880 5.880 5.890 5.870 5.910 2,481,146 14,608,761 5.8879 2.211 2.211 2.215 2.207 2.222 6,598,161 2.2141 0.00%
2012-06-13 0 5.880 5.870 5.890 5.850 5.920 2,473,311 14,565,728 5.8892 2.211 2.207 2.215 2.200 2.226 6,577,326 2.2145 0.34%
2012-06-12 0 5.860 5.850 5.890 5.840 5.940 4,811,069 28,323,206 5.8871 2.204 2.200 2.215 2.196 2.234 12,794,172 2.2138 -1.35%
2012-06-11 0 5.940 5.940 5.970 5.920 5.980 3,401,896 20,247,022 5.9517 2.234 2.234 2.245 2.226 2.249 9,046,730 2.2380 0.17%
2012-06-08 0 5.930 5.930 5.950 5.910 6.000 3,594,419 21,413,251 5.9574 2.230 2.230 2.237 2.222 2.256 9,558,711 2.2402 -1.00%
2012-06-07 0 5.990 5.980 6.000 5.960 6.020 5,496,134 32,933,099 5.9920 2.252 2.249 2.256 2.241 2.264 14,615,980 2.2532 0.34%
2012-06-06 0 5.970 5.970 5.990 5.930 6.010 2,961,055 17,690,529 5.9744 2.245 2.245 2.252 2.230 2.260 7,874,393 2.2466 0.00%
2012-06-05 0 5.970 5.940 5.970 5.920 5.980 1,709,347 10,169,652 5.9494 2.245 2.234 2.245 2.226 2.249 4,545,701 2.2372 0.34%
2012-06-04 0 5.950 5.950 5.970 5.870 5.980 5,071,059 30,177,846 5.9510 2.237 2.237 2.245 2.207 2.249 13,485,569 2.2378 -1.00%
2012-06-01 0 6.010 6.000 6.010 5.890 6.060 16,454,571 98,358,429 5.9776 2.260 2.256 2.260 2.215 2.279 43,757,971 2.2478 1.69%
2012-05-31 0 5.910 5.910 5.990 5.900 6.000 4,391,827 26,243,598 5.9756 2.222 2.222 2.252 2.219 2.256 11,679,274 2.2470 -1.34%
2012-05-30 0 5.990 5.990 6.010 5.910 6.020 3,148,326 18,840,519 5.9843 2.252 2.252 2.260 2.222 2.264 8,372,407 2.2503 0.34%
2012-05-29 0 5.970 5.970 5.990 5.970 6.030 4,974,541 29,827,372 5.9960 2.245 2.245 2.252 2.245 2.267 13,228,897 2.2547 -0.83%
2012-05-28 0 6.020 6.020 6.030 5.950 6.060 4,504,745 27,057,922 6.0065 2.264 2.264 2.267 2.237 2.279 11,979,559 2.2587 0.33%
2012-05-25 0 6.000 6.000 6.010 5.920 6.010 8,673,889 51,978,530 5.9925 2.256 2.256 2.260 2.226 2.260 23,066,647 2.2534 0.50%
2012-05-24 0 5.970 5.980 5.990 5.960 6.000 7,513,478 44,955,209 5.9833 2.245 2.249 2.252 2.241 2.256 19,980,743 2.2499 0.00%
2012-05-23 0 5.970 5.970 5.980 5.900 6.020 9,517,430 56,803,211 5.9683 2.245 2.245 2.249 2.219 2.264 25,309,893 2.2443 0.84%
2012-05-22 0 5.920 5.940 5.960 5.880 5.970 13,390,187 79,233,845 5.9173 2.226 2.234 2.241 2.211 2.245 35,608,793 2.2251 0.68%
2012-05-21 0 5.880 5.870 5.890 5.830 5.950 9,368,961 55,122,367 5.8835 2.211 2.207 2.215 2.192 2.237 24,915,066 2.2124 -0.68%
2012-05-18 0 5.920 5.900 5.930 5.720 5.930 15,060,371 87,967,915 5.8410 2.226 2.219 2.230 2.151 2.230 40,050,347 2.1964 0.85%
2012-05-17 0 5.870 5.870 5.880 5.850 5.990 9,771,442 57,905,522 5.9260 2.207 2.207 2.211 2.200 2.252 25,985,392 2.2284 0.51%
2012-05-16 0 5.840 5.850 5.880 5.800 6.000 31,164,776 183,668,475 5.8935 2.196 2.200 2.211 2.181 2.256 82,877,115 2.2162 -5.04%
2012-05-15 0 6.150 6.170 6.180 6.060 6.180 12,508,905 76,511,778 6.1166 2.313 2.320 2.324 2.279 2.324 33,265,183 2.3001 0.33%
2012-05-14 0 6.130 6.100 6.130 6.100 6.200 5,163,210 31,634,716 6.1269 2.305 2.294 2.305 2.294 2.331 13,730,628 2.3040 -0.65%
2012-05-11 0 6.170 6.160 6.170 6.140 6.240 5,580,115 34,571,008 6.1954 2.320 2.316 2.320 2.309 2.346 14,839,312 2.3297 -0.96%
2012-05-10 0 6.230 6.250 6.260 6.120 6.260 8,800,062 54,617,648 6.2065 2.343 2.350 2.354 2.301 2.354 23,402,182 2.3339 0.81%
2012-05-09 0 6.180 6.180 6.200 6.100 6.210 8,217,299 50,524,867 6.1486 2.324 2.324 2.331 2.294 2.335 21,852,428 2.3121 0.00%
2012-05-08 0 6.180 6.170 6.180 6.040 6.210 5,537,137 34,012,358 6.1426 2.324 2.320 2.324 2.271 2.335 14,725,020 2.3098 1.81%
2012-05-07 0 6.070 6.050 6.080 5.900 6.090 5,136,632 30,850,589 6.0060 2.283 2.275 2.286 2.219 2.290 13,659,949 2.2585 1.57%
2012-05-04 0 6.010 6.010 6.040 5.980 6.150 11,997,728 72,434,463 6.0373 2.247 2.247 2.259 2.236 2.300 32,085,177 2.2576 -1.96%
2012-05-03 0 6.130 6.100 6.120 6.090 6.220 8,884,100 54,367,795 6.1197 2.292 2.281 2.288 2.277 2.326 23,758,492 2.2884 -1.13%
2012-05-02 0 6.200 6.170 6.200 6.010 6.380 10,972,836 67,987,074 6.1959 2.318 2.307 2.318 2.247 2.386 29,344,338 2.3169 2.82%
2012-04-30 0 6.030 6.020 6.030 5.980 6.070 9,752,195 58,652,426 6.0143 2.255 2.251 2.255 2.236 2.270 26,080,013 2.2489 -0.50%
2012-04-27 0 6.060 6.050 6.060 6.010 6.080 5,208,694 31,495,575 6.0467 2.266 2.262 2.266 2.247 2.274 13,929,460 2.2611 -0.33%
2012-04-26 0 6.080 6.070 6.080 6.030 6.100 6,744,024 40,837,022 6.0553 2.274 2.270 2.274 2.255 2.281 18,035,348 2.2643 0.16%
2012-04-25 0 6.070 6.060 6.070 6.040 6.100 4,725,769 28,702,916 6.0737 2.270 2.266 2.270 2.259 2.281 12,637,987 2.2712 -0.33%
2012-04-24 0 6.090 6.090 6.100 5.940 6.170 7,148,278 43,466,905 6.0808 2.277 2.277 2.281 2.221 2.307 19,116,433 2.2738 1.50%
2012-04-23 0 6.000 5.980 6.000 5.970 6.040 1,974,748 11,844,658 5.9981 2.244 2.236 2.244 2.232 2.259 5,281,012 2.2429 0.17%
2012-04-20 0 5.990 5.960 5.980 5.870 6.020 4,876,427 29,091,875 5.9658 2.240 2.229 2.236 2.195 2.251 13,040,888 2.2308 0.34%
2012-04-19 0 5.970 5.930 5.990 5.890 5.990 11,462,437 67,825,337 5.9172 2.232 2.217 2.240 2.202 2.240 30,653,664 2.2126 -0.50%
2012-04-18 0 6.000 5.990 6.000 5.860 6.090 13,463,670 80,579,517 5.9850 2.244 2.240 2.244 2.191 2.277 36,005,504 2.2380 -0.66%
2012-04-17 0 6.040 6.040 6.060 5.900 6.110 10,108,941 60,674,986 6.0021 2.259 2.259 2.266 2.206 2.285 27,034,049 2.2444 1.68%
2012-04-16 0 5.940 5.910 5.940 5.890 6.000 9,315,142 55,211,497 5.9271 2.221 2.210 2.221 2.202 2.244 24,911,215 2.2163 -1.49%
2012-04-13 0 6.030 6.030 6.050 6.030 6.120 7,327,502 44,470,210 6.0689 2.255 2.255 2.262 2.255 2.288 19,595,727 2.2694 -1.47%
2012-04-12 0 6.120 6.100 6.120 5.990 6.160 4,677,655 28,579,819 6.1099 2.288 2.281 2.288 2.240 2.303 12,509,318 2.2847 2.34%
2012-04-11 0 5.980 5.960 5.980 5.870 5.990 5,439,633 32,129,670 5.9066 2.236 2.229 2.236 2.195 2.240 14,547,053 2.2087 0.84%
2012-04-10 0 5.930 5.930 5.970 5.850 5.990 3,409,114 20,188,242 5.9218 2.217 2.217 2.232 2.188 2.240 9,116,895 2.2144 -0.84%
2012-04-05 0 5.980 5.960 5.980 5.900 6.000 1,668,908 9,951,007 5.9626 2.236 2.229 2.236 2.206 2.244 4,463,112 2.2296 -0.33%
2012-04-03 0 6.000 6.040 6.080 5.890 6.080 5,322,475 31,613,756 5.9397 2.244 2.259 2.274 2.202 2.274 14,233,741 2.2210 0.17%
2012-04-02 0 5.990 5.990 6.000 5.890 6.010 5,300,527 31,443,199 5.9321 2.240 2.240 2.244 2.202 2.247 14,175,046 2.2182 -0.83%
2012-03-30 0 6.040 6.010 6.070 5.990 6.080 2,884,000 17,395,304 6.0317 2.259 2.247 2.270 2.240 2.274 7,712,598 2.2554 0.67%
2012-03-29 0 6.000 6.000 6.010 5.970 6.090 4,003,172 24,120,487 6.0253 2.244 2.244 2.247 2.232 2.277 10,705,567 2.2531 0.00%
2012-03-28 0 6.000 5.990 6.000 5.920 6.100 3,834,705 23,036,811 6.0075 2.244 2.240 2.244 2.214 2.281 10,255,041 2.2464 0.33%
2012-03-27 0 5.980 6.000 6.020 5.880 6.050 5,320,476 31,914,006 5.9983 2.236 2.244 2.251 2.199 2.262 14,228,395 2.2430 1.36%
2012-03-26 0 5.900 5.870 5.900 5.800 5.970 5,808,639 34,151,519 5.8794 2.206 2.195 2.206 2.169 2.232 15,533,875 2.1985 -1.50%
2012-03-23 0 5.990 5.990 6.000 5.920 6.050 10,901,485 65,387,763 5.9981 2.240 2.240 2.244 2.214 2.262 29,153,526 2.2429 -0.50%
2012-03-22 0 6.020 6.010 6.020 6.000 6.100 10,910,713 65,707,413 6.0223 2.251 2.247 2.251 2.244 2.281 29,178,204 2.2519 -0.50%
2012-03-21 0 6.050 6.050 6.060 5.980 6.090 19,450,878 117,349,731 6.0331 2.262 2.262 2.266 2.236 2.277 52,016,921 2.2560 -0.82%
2012-03-20 0 6.100 6.100 6.110 5.960 6.170 15,444,091 93,494,689 6.0538 2.281 2.281 2.285 2.229 2.307 41,301,686 2.2637 0.00%
2012-03-19 0 6.100 6.100 6.110 5.880 6.220 17,248,822 104,850,513 6.0787 2.281 2.281 2.285 2.199 2.326 46,128,026 2.2730 3.21%
2012-03-16 0 5.910 5.950 5.960 5.620 5.950 6,134,500 35,714,592 5.8219 2.210 2.225 2.229 2.102 2.225 16,405,316 2.1770 4.23%
2012-03-15 0 5.670 5.660 5.680 5.630 5.760 3,951,269 22,493,697 5.6928 2.120 2.116 2.124 2.105 2.154 10,566,764 2.1287 -0.87%
2012-03-14 0 5.720 5.720 5.750 5.690 5.970 8,425,723 49,250,105 5.8452 2.139 2.139 2.150 2.128 2.232 22,532,668 2.1857 0.00%
2012-03-13 0 5.720 5.700 5.720 5.600 5.740 5,294,326 29,977,783 5.6622 2.139 2.131 2.139 2.094 2.146 14,158,463 2.1173 1.78%
2012-03-12 0 5.620 5.600 5.620 5.510 5.680 7,517,939 42,217,027 5.6155 2.102 2.094 2.102 2.060 2.124 20,105,007 2.0998 0.36%
2012-03-09 0 5.600 5.600 5.630 5.440 5.690 15,920,735 88,858,254 5.5813 2.094 2.094 2.105 2.034 2.128 42,576,362 2.0870 1.82%
2012-03-08 0 5.500 5.490 5.500 5.480 5.590 12,201,162 67,477,635 5.5304 2.057 2.053 2.057 2.049 2.090 32,629,215 2.0680 -1.61%
2012-03-07 0 5.590 5.570 5.590 5.470 5.740 29,715,408 166,645,481 5.6080 2.090 2.083 2.090 2.045 2.146 79,467,057 2.0970 -1.58%
2012-03-06 0 5.680 5.650 5.700 5.250 5.720 19,818,848 109,004,313 5.5000 2.124 2.113 2.131 1.963 2.139 53,000,972 2.0566 3.84%
2012-03-05 0 5.470 5.450 5.470 5.260 5.510 18,421,686 99,119,698 5.3806 2.045 2.038 2.045 1.967 2.060 49,264,582 2.0120 0.37%
2012-03-02 0 5.450 5.450 5.460 5.420 5.580 10,000,038 55,197,149 5.5197 2.038 2.038 2.042 2.027 2.087 26,742,813 2.0640 -1.62%
2012-03-01 0 5.540 5.530 5.550 5.500 5.600 8,717,297 48,413,255 5.5537 2.072 2.068 2.075 2.057 2.094 23,312,415 2.0767 -0.89%
2012-02-29 0 5.590 5.580 5.620 5.500 5.640 18,162,467 101,451,074 5.5858 2.090 2.087 2.102 2.057 2.109 48,571,361 2.0887 1.64%
2012-02-28 0 5.500 5.510 5.530 5.330 5.550 26,277,386 143,512,358 5.4614 2.057 2.060 2.068 1.993 2.075 70,272,854 2.0422 3.58%
2012-02-27 0 5.310 5.310 5.320 5.270 5.480 14,239,800 75,915,076 5.3312 1.986 1.986 1.989 1.971 2.049 38,081,086 1.9935 -2.21%
2012-02-24 0 5.430 5.430 5.440 5.270 5.510 16,328,764 88,015,086 5.3902 2.030 2.030 2.034 1.971 2.060 43,667,542 2.0156 4.42%
2012-02-23 0 5.200 5.180 5.200 5.100 5.270 12,901,992 66,837,316 5.1804 1.944 1.937 1.944 1.907 1.971 34,503,424 1.9371 1.76%
2012-02-22 0 5.110 5.110 5.120 5.070 5.140 3,169,811 16,200,896 5.1110 1.911 1.911 1.915 1.896 1.922 8,476,934 1.9112 0.20%
2012-02-21 0 5.100 5.080 5.100 5.050 5.120 7,492,162 38,063,969 5.0805 1.907 1.900 1.907 1.888 1.915 20,036,072 1.8998 0.79%
2012-02-20 0 5.060 5.050 5.060 5.040 5.070 4,460,662 22,549,554 5.0552 1.892 1.888 1.892 1.885 1.896 11,929,019 1.8903 0.20%
2012-02-17 0 5.050 5.050 5.060 5.000 5.070 4,866,999 24,499,598 5.0338 1.888 1.888 1.892 1.870 1.896 13,015,675 1.8823 0.40%
2012-02-16 0 5.030 5.010 5.030 4.990 5.030 15,035,121 75,244,437 5.0046 1.881 1.873 1.881 1.866 1.881 40,207,990 1.8714 0.00%
2012-02-15 0 5.030 5.020 5.030 5.000 5.070 5,433,028 27,351,790 5.0344 1.881 1.877 1.881 1.870 1.896 14,529,390 1.8825 -0.79%
2012-02-14 0 5.070 5.060 5.070 5.010 5.080 4,104,019 20,739,999 5.0536 1.896 1.892 1.896 1.873 1.900 10,975,259 1.8897 0.00%
2012-02-13 0 5.070 5.060 5.070 4.940 5.090 10,389,543 52,093,383 5.0140 1.896 1.892 1.896 1.847 1.903 27,784,455 1.8749 1.60%
2012-02-10 0 4.990 4.980 4.990 4.930 5.010 9,774,341 48,648,454 4.9772 1.866 1.862 1.866 1.843 1.873 26,139,238 1.8611 -0.20%
2012-02-09 0 5.000 4.990 5.000 4.990 5.070 9,241,856 46,292,918 5.0090 1.870 1.866 1.870 1.866 1.896 24,715,228 1.8731 -1.38%
2012-02-08 0 5.070 5.060 5.080 5.060 5.120 6,654,404 33,881,538 5.0916 1.896 1.892 1.900 1.892 1.915 17,795,680 1.9039 -0.20%
2012-02-07 0 5.080 5.070 5.080 5.060 5.140 3,670,658 18,646,884 5.0800 1.900 1.896 1.900 1.892 1.922 9,816,335 1.8996 0.20%
2012-02-06 0 5.070 5.060 5.070 5.060 5.160 3,783,595 19,254,372 5.0889 1.896 1.892 1.896 1.892 1.929 10,118,359 1.9029 -0.39%
2012-02-03 0 5.090 5.080 5.090 5.020 5.140 6,092,717 30,883,892 5.0690 1.903 1.900 1.903 1.877 1.922 16,293,577 1.8955 0.00%
2012-02-02 0 5.090 5.080 5.100 4.960 5.140 14,271,182 72,196,341 5.0589 1.903 1.900 1.907 1.855 1.922 38,165,010 1.8917 2.41%
2012-02-01 0 4.970 4.970 4.980 4.940 4.990 2,447,573 12,149,546 4.9639 1.858 1.858 1.862 1.847 1.866 6,545,474 1.8562 0.00%
2012-01-31 0 4.970 4.970 4.980 4.900 4.990 7,342,756 36,424,560 4.9606 1.858 1.858 1.862 1.832 1.866 19,636,520 1.8549 1.22%
2012-01-30 0 4.910 4.910 4.930 4.910 5.010 5,562,578 27,613,810 4.9642 1.836 1.836 1.843 1.836 1.873 14,875,842 1.8563 -2.96%
2012-01-27 0 5.060 5.020 5.050 4.920 5.080 10,669,415 53,124,433 4.9791 1.892 1.877 1.888 1.840 1.900 28,532,908 1.8619 1.81%
2012-01-26 0 4.970 4.960 4.970 4.830 4.990 10,145,601 49,945,854 4.9229 1.858 1.855 1.858 1.806 1.866 27,132,088 1.8408 2.26%
2012-01-20 0 4.860 4.860 4.870 4.800 4.870 4,771,200 23,071,455 4.8356 1.817 1.817 1.821 1.795 1.821 12,759,482 1.8082 0.21%
2012-01-19 0 4.850 4.850 4.860 4.820 4.880 3,651,820 17,730,600 4.8553 1.814 1.814 1.817 1.802 1.825 9,765,957 1.8156 -0.82%
2012-01-18 0 4.890 4.890 4.900 4.800 4.940 20,877,661 101,944,775 4.8830 1.829 1.829 1.832 1.795 1.847 55,832,525 1.8259 0.82%
2012-01-17 0 4.850 4.830 4.850 4.780 4.850 21,682,432 104,144,037 4.8032 1.814 1.806 1.814 1.787 1.814 57,984,701 1.7961 1.04%
2012-01-16 0 4.800 4.790 4.800 4.760 4.800 15,662,695 74,959,652 4.7859 1.795 1.791 1.795 1.780 1.795 41,886,293 1.7896 0.42%
2012-01-13 0 4.780 4.770 4.780 4.730 4.780 13,548,075 64,461,086 4.7580 1.787 1.784 1.787 1.769 1.787 36,231,225 1.7792 1.06%
2012-01-12 0 4.730 4.720 4.750 4.700 4.750 7,480,159 35,359,462 4.7271 1.769 1.765 1.776 1.757 1.776 20,003,973 1.7676 0.00%
2012-01-11 0 4.730 4.720 4.730 4.700 4.730 26,680,418 125,926,831 4.7198 1.769 1.765 1.769 1.757 1.769 71,350,671 1.7649 0.00%
2012-01-10 0 4.730 4.720 4.730 4.710 4.780 9,471,256 45,045,444 4.7560 1.769 1.765 1.769 1.761 1.787 25,328,706 1.7784 -1.46%
2012-01-09 0 4.800 4.790 4.800 4.770 4.800 5,170,480 24,773,600 4.7914 1.795 1.791 1.795 1.784 1.795 13,827,265 1.7916 0.21%
2012-01-06 0 4.790 4.790 4.800 4.770 4.800 21,202,170 101,593,499 4.7917 1.791 1.791 1.795 1.784 1.795 56,700,351 1.7918 -1.24%
2012-01-05 0 4.850 4.850 4.860 4.650 4.860 62,642,025 301,121,730 4.8070 1.814 1.814 1.817 1.739 1.817 167,521,757 1.7975 2.97%
2012-01-04 0 4.710 4.700 4.710 4.500 4.740 23,292,376 108,040,080 4.6384 1.761 1.757 1.761 1.683 1.772 62,290,128 1.7345 3.74%
2012-01-03 0 4.540 4.540 4.550 4.490 4.610 2,116,000 9,596,630 4.5353 1.698 1.698 1.701 1.679 1.724 5,658,758 1.6959 -0.44%
2011-12-30 0 4.560 4.550 4.560 4.480 4.560 11,764,000 53,332,610 4.5335 1.705 1.701 1.705 1.675 1.705 31,460,125 1.6952 1.33%
2011-12-29 0 4.500 4.500 4.520 4.410 4.510 12,675,000 56,875,390 4.4872 1.683 1.683 1.690 1.649 1.686 33,896,386 1.6779 0.00%
2011-12-28 0 4.500 4.490 4.500 4.390 4.500 9,943,885 44,337,374 4.4588 1.683 1.679 1.683 1.642 1.683 26,592,644 1.6673 0.00%
2011-12-23 0 4.500 4.490 4.500 4.460 4.510 8,605,000 38,715,320 4.4992 1.683 1.679 1.683 1.668 1.686 23,012,103 1.6824 0.00%
2011-12-22 0 4.500 4.490 4.500 4.450 4.500 15,635,456 70,313,318 4.4970 1.683 1.679 1.683 1.664 1.683 41,813,448 1.6816 -0.22%
2011-12-21 0 4.510 4.500 4.510 4.500 4.520 51,192,806 230,883,484 4.5101 1.686 1.683 1.686 1.683 1.690 136,903,442 1.6865 0.00%
2011-12-20 0 4.510 4.510 4.520 4.500 4.560 63,694,429 287,450,824 4.5130 1.686 1.686 1.690 1.683 1.705 170,336,171 1.6876 0.00%
2011-12-19 0 4.510 4.510 4.520 4.500 4.520 46,968,284 211,969,010 4.5130 1.686 1.686 1.690 1.683 1.690 125,605,925 1.6876 -0.22%
2011-12-16 0 4.520 4.510 4.520 4.500 4.520 34,565,599 155,924,538 4.5110 1.690 1.686 1.690 1.683 1.690 92,437,782 1.6868 0.22%
2011-12-15 0 4.510 4.510 4.520 4.500 4.530 34,061,914 153,840,675 4.5165 1.686 1.686 1.690 1.683 1.694 91,090,792 1.6889 -0.22%
2011-12-14 0 4.520 4.520 4.530 4.500 4.540 26,509,000 119,874,360 4.5220 1.690 1.690 1.694 1.683 1.698 70,892,253 1.6909 -0.22%
2011-12-13 0 4.530 4.530 4.540 4.520 4.550 145,620,371 659,643,405 4.5299 1.694 1.694 1.698 1.690 1.701 389,428,350 1.6939 0.00%
2011-12-12 0 4.530 4.500 4.520 4.500 4.540 25,872,717 116,948,387 4.5201 1.694 1.683 1.690 1.683 1.698 69,190,659 1.6902 0.22%
2011-12-09 0 4.520 4.520 4.530 4.510 4.540 48,029,399 217,337,712 4.5251 1.690 1.690 1.694 1.686 1.698 128,443,634 1.6921 -0.44%
2011-12-08 0 4.540 4.530 4.540 4.530 4.550 24,494,113 111,201,748 4.5399 1.698 1.694 1.698 1.694 1.701 65,503,899 1.6976 0.00%
2011-12-07 0 4.540 4.530 4.540 4.530 4.550 26,010,929 118,084,170 4.5398 1.698 1.694 1.698 1.694 1.701 69,560,276 1.6976 -0.22%
2011-12-06 0 4.550 4.540 4.550 4.540 4.570 27,620,010 125,712,874 4.5515 1.701 1.698 1.701 1.698 1.709 73,863,395 1.7020 -0.66%
2011-12-05 0 4.580 4.560 4.580 4.550 4.580 21,622,458 98,535,540 4.5571 1.713 1.705 1.713 1.701 1.713 57,824,315 1.7041 0.44%
2011-12-02 0 4.560 4.550 4.560 4.530 4.570 8,361,514 38,029,467 4.5482 1.705 1.701 1.705 1.694 1.709 22,360,955 1.7007 0.44%
2011-12-01 0 4.540 4.530 4.550 4.530 4.580 35,908,693 163,353,007 4.5491 1.698 1.694 1.701 1.694 1.713 96,029,580 1.7011 0.00%
2011-11-30 0 4.540 4.540 4.550 4.530 4.560 40,249,557 182,934,378 4.5450 1.698 1.698 1.701 1.694 1.705 107,638,227 1.6995 -0.22%
2011-11-29 0 4.550 4.540 4.550 4.530 4.580 110,593,450 501,989,592 4.5391 1.701 1.698 1.701 1.694 1.713 295,756,867 1.6973

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