Chow Tai Fook Jewellery Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01929  2011-12-15    
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
2026-09-01 0 12.77 12.76 12.77 12.71 12.95 9,422,033 120,590,086 12.799 12.77 12.76 12.77 12.71 12.95 9,422,033 12.799 -1.47%
2026-08-31 0 12.96 12.96 12.97 12.62 13.47 40,205,061 518,248,091 12.890 12.96 12.96 12.97 12.62 13.47 40,205,061 12.890 -4.71%
2026-08-28 0 13.60 13.58 13.60 13.12 13.68 11,805,481 160,114,681 13.563 13.60 13.58 13.60 13.12 13.68 11,805,481 13.563 1.95%
2026-08-27 0 13.34 13.34 13.35 13.27 13.57 15,441,302 206,756,088 13.390 13.34 13.34 13.35 13.27 13.57 15,441,302 13.390 -0.97%
2026-08-26 0 13.47 13.46 13.47 13.42 13.76 11,459,613 155,538,283 13.573 13.47 13.46 13.47 13.42 13.76 11,459,613 13.573 -1.03%
2026-08-25 0 13.61 13.60 13.61 13.52 13.86 18,939,644 258,238,177 13.635 13.61 13.60 13.61 13.52 13.86 18,939,644 13.635 0.59%
2026-08-24 0 13.53 13.50 13.53 13.42 13.84 17,953,164 243,754,645 13.577 13.53 13.50 13.53 13.42 13.84 17,953,164 13.577 -0.07%
2026-08-21 0 13.54 13.52 13.54 13.34 13.69 16,955,548 228,928,275 13.502 13.54 13.52 13.54 13.34 13.69 16,955,548 13.502 1.12%
2026-08-20 0 13.39 13.37 13.39 12.80 13.67 32,336,289 434,626,271 13.441 13.39 13.37 13.39 12.80 13.67 32,336,289 13.441 5.68%
2026-08-19 0 12.67 12.66 12.67 12.42 12.78 13,695,529 173,511,755 12.669 12.67 12.66 12.67 12.42 12.78 13,695,529 12.669 0.24%
2026-08-18 0 12.64 12.63 12.64 12.55 12.78 15,961,033 202,448,104 12.684 12.64 12.63 12.64 12.55 12.78 15,961,033 12.684 0.16%
2026-08-17 0 12.62 12.61 12.62 12.38 12.71 12,940,332 163,294,474 12.619 12.62 12.61 12.62 12.38 12.71 12,940,332 12.619 1.77%
2026-08-14 0 12.40 12.39 12.40 12.21 12.47 9,148,331 113,319,949 12.387 12.40 12.39 12.40 12.21 12.47 9,148,331 12.387 0.73%
2026-08-13 0 12.31 12.30 12.31 12.25 12.50 8,877,361 109,403,585 12.324 12.31 12.30 12.31 12.25 12.50 8,877,361 12.324 -0.73%
2026-08-12 0 12.40 12.39 12.40 12.34 12.58 7,143,189 88,566,664 12.399 12.40 12.39 12.40 12.34 12.58 7,143,189 12.399 -1.43%
2026-08-11 0 12.58 12.58 12.59 12.57 13.12 11,922,902 152,041,569 12.752 12.58 12.58 12.59 12.57 13.12 11,922,902 12.752 -3.45%
2026-08-10 0 13.03 13.01 13.03 12.23 13.14 30,352,766 391,687,582 12.905 13.03 13.01 13.03 12.23 13.14 30,352,766 12.905 6.63%
2026-08-07 0 12.22 12.21 12.22 12.08 12.40 10,512,524 128,476,833 12.221 12.22 12.21 12.22 12.08 12.40 10,512,524 12.221 -0.73%
2026-08-06 0 12.31 12.29 12.31 11.80 12.35 28,063,891 343,022,297 12.223 12.31 12.29 12.31 11.80 12.35 28,063,891 12.223 3.79%
2026-08-05 0 11.86 11.86 11.87 11.60 11.93 14,590,425 172,287,243 11.808 11.86 11.86 11.87 11.60 11.93 14,590,425 11.808 0.94%
2026-08-04 0 12.20 12.20 12.21 12.13 12.52 10,393,955 127,458,417 12.263 11.75 11.75 11.76 11.68 12.06 10,792,021 11.810 -2.32%
2026-08-03 0 12.49 12.46 12.49 12.22 12.50 9,619,206 119,382,355 12.411 12.03 12.00 12.03 11.77 12.04 9,987,601 11.953 0.97%
2026-07-31 0 12.37 12.36 12.37 12.05 12.38 11,325,000 139,425,245 12.311 11.91 11.90 11.91 11.61 11.92 11,758,723 11.857 2.23%
2026-07-30 0 12.10 12.09 12.10 12.05 12.25 8,231,375 99,782,946 12.122 11.65 11.64 11.65 11.61 11.80 8,546,619 11.675 0.00%
2026-07-29 0 12.10 12.10 12.11 11.95 12.30 12,281,240 148,303,632 12.076 11.65 11.65 11.66 11.51 11.85 12,751,585 11.630 0.17%
2026-07-28 0 12.08 12.08 12.09 11.87 12.72 24,797,922 299,835,641 12.091 11.63 11.63 11.64 11.43 12.25 25,747,630 11.645 -4.05%
2026-07-27 0 12.59 12.57 12.59 12.27 12.59 13,931,367 174,091,599 12.496 12.13 12.11 12.13 11.82 12.13 14,464,909 12.035 3.03%
2026-07-24 0 12.22 12.22 12.23 12.09 12.51 18,075,866 220,814,505 12.216 11.77 11.77 11.78 11.64 12.05 18,768,133 11.765 -2.32%
2026-07-23 0 12.51 12.50 12.51 12.33 12.65 18,891,484 236,558,233 12.522 12.05 12.04 12.05 11.88 12.18 19,614,988 12.060 1.46%
2026-07-22 0 12.33 12.32 12.33 12.22 12.45 11,167,430 137,547,573 12.317 11.88 11.87 11.88 11.77 11.99 11,595,119 11.863 0.08%
2026-07-21 0 12.32 12.31 12.32 12.02 12.49 18,764,444 231,271,873 12.325 11.87 11.86 11.87 11.58 12.03 19,483,082 11.870 1.90%
2026-07-20 0 12.09 12.08 12.09 11.86 12.09 13,014,537 156,623,808 12.035 11.64 11.63 11.64 11.42 11.64 13,512,966 11.591 2.28%
2026-07-17 0 11.82 11.82 11.83 11.67 12.16 14,733,182 174,333,104 11.833 11.38 11.38 11.39 11.24 11.71 15,297,432 11.396 -1.75%
2026-07-16 0 12.03 12.01 12.03 11.93 12.22 12,720,673 153,505,148 12.067 11.59 11.57 11.59 11.49 11.77 13,207,848 11.622 1.78%
2026-07-15 0 11.82 11.81 11.82 11.70 11.94 8,450,395 100,096,697 11.845 11.38 11.37 11.38 11.27 11.50 8,774,027 11.408 0.25%
2026-07-14 0 11.79 11.78 11.79 11.39 11.84 10,564,912 123,557,855 11.695 11.36 11.35 11.36 10.97 11.40 10,969,526 11.264 1.38%
2026-07-13 0 11.63 11.63 11.64 11.50 11.69 8,333,505 96,813,780 11.617 11.20 11.20 11.21 11.08 11.26 8,652,661 11.189 0.26%
2026-07-10 0 11.60 11.59 11.60 11.33 11.67 8,623,865 99,905,032 11.585 11.17 11.16 11.17 10.91 11.24 8,954,141 11.157 1.67%
2026-07-09 0 11.41 11.41 11.42 11.33 11.57 9,761,918 111,506,410 11.423 10.99 10.99 11.00 10.91 11.14 10,135,779 11.001 -1.55%
2026-07-08 0 11.59 11.58 11.59 11.36 11.68 10,823,023 125,073,826 11.556 11.16 11.15 11.16 10.94 11.25 11,237,522 11.130 1.93%
2026-07-07 0 11.37 11.37 11.38 11.26 11.82 16,613,345 189,131,798 11.384 10.95 10.95 10.96 10.84 11.38 17,249,601 10.964 -3.23%
2026-07-06 0 11.75 11.74 11.75 11.30 11.85 19,695,443 230,050,547 11.680 11.32 11.31 11.32 10.88 11.41 20,449,737 11.250 1.64%
2026-07-03 0 11.56 11.55 11.56 11.06 11.72 17,963,238 207,536,577 11.553 11.13 11.12 11.13 10.65 11.29 18,651,192 11.127 4.52%
2026-07-02 0 11.06 11.06 11.07 10.98 11.32 14,341,141 159,339,049 11.111 10.65 10.65 10.66 10.57 10.90 14,890,376 10.701 1.47%
2026-06-30 0 10.90 10.90 10.91 10.75 11.11 22,606,853 246,158,620 10.889 10.50 10.50 10.51 10.35 10.70 23,472,647 10.487 -1.80%
2026-06-29 0 11.10 11.09 11.10 11.08 11.46 15,297,945 171,027,417 11.180 10.69 10.68 10.69 10.67 11.04 15,883,824 10.767 -1.68%
2026-06-26 0 11.29 11.29 11.30 10.88 11.34 17,909,679 199,433,848 11.136 10.87 10.87 10.88 10.48 10.92 18,595,582 10.725 2.54%
2026-06-25 0 11.01 11.01 11.02 10.95 11.64 26,705,247 295,985,934 11.083 10.60 10.60 10.61 10.55 11.21 27,728,001 10.675 -4.09%
2026-06-24 0 11.48 11.47 11.48 11.23 11.97 14,180,540 162,217,120 11.439 11.06 11.05 11.06 10.82 11.53 14,723,625 11.017 -2.96%
2026-06-23 0 11.83 11.83 11.84 11.75 12.29 19,338,980 230,339,730 11.911 11.39 11.39 11.40 11.32 11.84 20,079,622 11.471 -3.19%
2026-06-22 0 12.22 12.22 12.23 12.10 12.45 28,831,209 352,648,824 12.231 11.77 11.77 11.78 11.65 11.99 29,935,383 11.780 -1.37%
2026-06-18 0 12.39 12.38 12.39 12.24 12.57 23,939,123 296,129,580 12.370 11.93 11.92 11.93 11.79 12.11 24,855,940 11.914 -1.35%
2026-06-17 0 12.56 12.55 12.56 12.47 12.87 11,735,028 147,993,058 12.611 12.10 12.09 12.10 12.01 12.40 12,184,455 12.146 -1.34%
2026-06-16 0 12.73 12.72 12.73 12.68 12.97 7,411,064 94,576,289 12.761 12.26 12.25 12.26 12.21 12.49 7,694,892 12.291 -1.32%
2026-06-15 0 12.90 12.89 12.90 12.73 13.11 16,294,159 209,711,751 12.870 12.42 12.41 12.42 12.26 12.63 16,918,191 12.396 0.70%
2026-06-12 0 12.81 12.80 12.81 11.70 13.20 112,054,225 1,437,560,524 12.829 12.34 12.33 12.34 11.27 12.71 116,345,663 12.356 15.20%
2026-06-11 0 11.12 11.11 11.12 10.96 11.25 11,474,853 127,256,877 11.090 10.71 10.70 10.71 10.56 10.84 11,914,315 10.681 -1.33%
2026-06-10 0 11.27 11.25 11.27 11.20 11.50 11,928,173 134,441,709 11.271 10.85 10.84 10.85 10.79 11.08 12,384,997 10.855 -0.44%
2026-06-09 0 11.32 11.31 11.32 11.29 11.52 12,238,603 139,470,573 11.396 10.90 10.89 10.90 10.87 11.10 12,707,315 10.976 -0.53%
2026-06-08 0 11.38 11.37 11.38 11.23 11.55 14,023,695 160,058,961 11.413 10.96 10.95 10.96 10.82 11.12 14,560,773 10.992 -1.98%
2026-06-05 0 11.61 11.61 11.63 11.44 12.50 21,245,789 251,097,335 11.819 11.18 11.18 11.20 11.02 12.04 22,059,458 11.383 1.40%
2026-06-04 0 11.45 11.44 11.45 11.30 11.57 11,585,150 132,521,377 11.439 11.03 11.02 11.03 10.88 11.14 12,028,837 11.017 0.17%
2026-06-03 0 11.43 11.43 11.44 11.36 11.65 11,370,537 130,108,186 11.443 11.01 11.01 11.02 10.94 11.22 11,806,004 11.021 -1.97%
2026-06-02 0 11.66 11.65 11.66 11.50 11.92 21,089,926 245,897,244 11.659 11.23 11.22 11.23 11.08 11.48 21,897,625 11.229 0.52%
2026-06-01 0 11.60 11.59 11.60 10.97 11.69 38,639,230 443,911,296 11.489 11.17 11.16 11.17 10.57 11.26 40,119,030 11.065 5.55%
2026-05-29 0 10.99 10.99 11.00 10.83 11.12 51,629,399 567,351,082 10.989 10.58 10.58 10.59 10.43 10.71 53,606,695 10.584 1.20%
2026-05-28 0 10.86 10.85 10.86 10.75 11.43 30,251,337 329,978,450 10.908 10.46 10.45 10.46 10.35 11.01 31,409,899 10.506 -4.99%
2026-05-27 0 11.43 11.42 11.43 11.13 11.45 16,402,272 185,959,035 11.337 11.01 11.00 11.01 10.72 11.03 17,030,444 10.919 -0.26%
2026-05-26 0 11.46 11.45 11.46 11.17 11.54 19,252,808 220,166,406 11.436 11.04 11.03 11.04 10.76 11.11 19,990,150 11.014 1.24%
2026-05-22 0 11.32 11.31 11.32 10.90 11.38 23,342,540 261,714,057 11.212 10.90 10.89 10.90 10.50 10.96 24,236,510 10.798 2.63%
2026-05-21 0 11.03 11.01 11.03 10.88 11.10 17,869,707 196,003,158 10.968 10.62 10.60 10.62 10.48 10.69 18,554,079 10.564 1.38%
2026-05-20 0 10.88 10.88 10.89 10.83 11.08 11,033,418 120,147,740 10.889 10.48 10.48 10.49 10.43 10.67 11,455,974 10.488 -1.09%
2026-05-19 0 11.00 10.99 11.00 10.83 11.17 16,922,949 184,978,805 10.931 10.59 10.58 10.59 10.43 10.76 17,571,062 10.527 0.27%
2026-05-18 0 10.97 10.96 10.97 10.63 11.01 27,255,613 294,339,655 10.799 10.57 10.56 10.57 10.24 10.60 28,299,445 10.401 -1.08%
2026-05-15 0 11.09 11.08 11.09 11.02 11.30 17,366,260 192,776,538 11.101 10.68 10.67 10.68 10.61 10.88 18,031,351 10.691 -1.95%
2026-05-14 0 11.31 11.29 11.31 11.28 11.66 15,123,995 171,606,609 11.347 10.89 10.87 10.89 10.86 11.23 15,703,212 10.928 -1.39%
2026-05-13 0 11.47 11.46 11.47 11.39 11.59 12,694,551 145,502,020 11.462 11.05 11.04 11.05 10.97 11.16 13,180,725 11.039 -1.04%
2026-05-12 0 11.59 11.57 11.59 11.34 11.73 15,802,915 183,109,533 11.587 11.16 11.14 11.16 10.92 11.30 16,408,133 11.160 0.70%
2026-05-11 0 11.51 11.50 11.51 11.45 11.68 18,229,428 210,761,247 11.562 11.09 11.08 11.09 11.03 11.25 18,927,576 11.135 -0.26%
2026-05-08 0 11.54 11.53 11.54 11.42 11.65 13,775,149 158,869,609 11.533 11.11 11.10 11.11 11.00 11.22 14,302,708 11.108 -0.77%
2026-05-07 0 11.63 11.62 11.63 11.25 11.69 32,019,457 369,560,605 11.542 11.20 11.19 11.20 10.84 11.26 33,245,734 11.116 7.29%
2026-05-06 0 10.84 10.83 10.84 10.58 11.04 18,329,511 197,571,389 10.779 10.44 10.43 10.44 10.19 10.63 19,031,492 10.381 3.04%
2026-05-05 0 10.52 10.52 10.53 10.34 10.60 16,340,291 170,598,405 10.440 10.13 10.13 10.14 9.959 10.21 16,966,089 10.055 -1.59%
2026-05-04 0 10.69 10.68 10.69 10.57 10.80 5,613,433 59,851,835 10.662 10.30 10.29 10.30 10.18 10.40 5,828,416 10.269 0.56%
2026-04-30 0 10.63 10.62 10.63 10.61 10.96 30,867,396 331,343,139 10.734 10.24 10.23 10.24 10.22 10.56 32,049,552 10.338 -3.01%
2026-04-29 0 10.96 10.95 10.96 10.82 10.99 11,404,683 124,619,586 10.927 10.56 10.55 10.56 10.42 10.58 11,841,458 10.524 0.83%
2026-04-28 0 10.87 10.86 10.87 10.76 11.00 9,183,071 99,593,461 10.845 10.47 10.46 10.47 10.36 10.59 9,534,763 10.445 -1.45%
2026-04-27 0 11.03 11.02 11.03 10.81 11.08 7,631,678 83,982,844 11.005 10.62 10.61 10.62 10.41 10.67 7,923,955 10.599 1.10%
2026-04-24 0 10.91 10.90 10.91 10.73 10.94 19,110,477 207,271,251 10.846 10.51 10.50 10.51 10.33 10.54 19,842,368 10.446 0.09%
2026-04-23 0 10.90 10.90 10.91 10.76 11.38 27,142,737 296,044,931 10.907 10.50 10.50 10.51 10.36 10.96 28,182,246 10.505 -3.63%
2026-04-22 0 11.31 11.31 11.32 11.25 11.81 16,949,880 193,271,992 11.403 10.89 10.89 10.90 10.84 11.37 17,599,024 10.982 -4.23%
2026-04-21 0 11.81 11.80 11.81 11.64 12.02 22,713,309 269,799,216 11.878 11.37 11.36 11.37 11.21 11.58 23,583,180 11.440 0.94%
2026-04-20 0 11.70 11.69 11.70 11.42 11.80 24,591,727 287,900,275 11.707 11.27 11.26 11.27 11.00 11.36 25,533,538 11.275 2.27%
2026-04-17 0 11.44 11.43 11.44 11.29 11.55 10,302,233 117,466,833 11.402 11.02 11.01 11.02 10.87 11.12 10,696,787 10.982 0.09%
2026-04-16 0 11.43 11.43 11.44 11.25 11.48 14,310,575 163,129,566 11.399 11.01 11.01 11.02 10.84 11.06 14,858,640 10.979 0.62%
2026-04-15 0 11.36 11.35 11.36 11.17 11.46 18,697,031 211,846,504 11.330 10.94 10.93 10.94 10.76 11.04 19,413,088 10.913 1.97%
2026-04-14 0 11.14 11.14 11.15 11.05 11.44 17,428,123 194,274,190 11.147 10.73 10.73 10.74 10.64 11.02 18,095,583 10.736 -0.98%
2026-04-13 0 11.25 11.24 11.25 11.05 11.52 12,050,200 135,096,594 11.211 10.84 10.83 10.84 10.64 11.10 12,511,697 10.798 -2.34%
2026-04-10 0 11.52 11.51 11.52 11.34 11.63 7,557,762 87,034,993 11.516 11.10 11.09 11.10 10.92 11.20 7,847,208 11.091 0.44%
2026-04-09 0 11.47 11.46 11.47 11.44 11.78 16,115,627 186,651,164 11.582 11.05 11.04 11.05 11.02 11.35 16,732,821 11.155 -2.63%
2026-04-08 0 11.78 11.77 11.78 11.53 12.15 26,275,256 311,261,429 11.846 11.35 11.34 11.35 11.10 11.70 27,281,542 11.409 5.08%
2026-04-02 0 11.21 11.18 11.21 10.97 11.24 13,438,306 149,703,922 11.140 10.80 10.77 10.80 10.57 10.83 13,952,965 10.729 -0.36%
2026-04-01 0 11.25 11.24 11.25 11.06 11.41 19,942,262 224,266,042 11.246 10.84 10.83 10.84 10.65 10.99 20,706,008 10.831 3.40%
2026-03-31 0 10.88 10.87 10.88 10.70 11.01 9,691,617 105,050,862 10.839 10.48 10.47 10.48 10.31 10.60 10,062,785 10.440 0.55%
2026-03-30 0 10.82 10.81 10.82 10.65 10.86 10,223,626 110,342,864 10.793 10.42 10.41 10.42 10.26 10.46 10,615,169 10.395 -0.18%
2026-03-27 0 10.84 10.83 10.84 10.61 11.01 8,731,922 94,767,810 10.853 10.44 10.43 10.44 10.22 10.60 9,066,336 10.453 1.40%
2026-03-26 0 10.69 10.68 10.69 10.63 11.30 16,335,902 176,478,307 10.803 10.30 10.29 10.30 10.24 10.88 16,961,532 10.405 -4.81%
2026-03-25 0 11.23 11.22 11.23 11.08 11.44 13,344,748 150,450,166 11.274 10.82 10.81 10.82 10.67 11.02 13,855,823 10.858 1.72%
2026-03-24 0 11.04 11.04 11.05 10.73 11.13 26,215,169 286,443,687 10.927 10.63 10.63 10.64 10.33 10.72 27,219,154 10.524 3.66%
2026-03-23 0 10.65 10.65 10.66 10.53 11.08 23,837,476 256,246,333 10.750 10.26 10.26 10.27 10.14 10.67 24,750,401 10.353 -4.74%
2026-03-20 0 11.18 11.17 11.18 11.08 11.35 20,467,418 228,966,000 11.187 10.77 10.76 10.77 10.67 10.93 21,251,277 10.774 -1.06%
2026-03-19 0 11.30 11.30 11.31 11.23 11.69 14,207,729 160,669,396 11.309 10.88 10.88 10.89 10.82 11.26 14,751,855 10.891 -3.42%
2026-03-18 0 11.70 11.69 11.70 11.51 11.80 10,571,355 123,559,487 11.688 11.27 11.26 11.27 11.09 11.36 10,976,215 11.257 0.26%
2026-03-17 0 11.67 11.66 11.67 11.48 11.72 12,305,572 143,149,408 11.633 11.24 11.23 11.24 11.06 11.29 12,776,849 11.204 1.83%
2026-03-16 0 11.46 11.45 11.46 11.37 11.62 13,121,867 150,315,405 11.455 11.04 11.03 11.04 10.95 11.19 13,624,407 11.033 -0.52%
2026-03-13 0 11.52 11.51 11.52 11.43 11.73 21,896,197 252,449,944 11.529 11.10 11.09 11.10 11.01 11.30 22,734,775 11.104 -2.12%
2026-03-12 0 11.77 11.77 11.78 11.68 12.03 15,170,724 178,418,680 11.761 11.34 11.34 11.35 11.25 11.59 15,751,730 11.327 -1.92%
2026-03-11 0 12.00 11.99 12.00 11.98 12.13 5,940,607 71,479,887 12.032 11.56 11.55 11.56 11.54 11.68 6,168,120 11.589 -0.33%
2026-03-10 0 12.04 12.03 12.04 11.96 12.27 12,198,819 147,171,427 12.064 11.60 11.59 11.60 11.52 11.82 12,666,008 11.619 0.08%
2026-03-09 0 12.03 12.02 12.03 11.64 12.05 15,725,308 186,521,180 11.861 11.59 11.58 11.59 11.21 11.61 16,327,554 11.424 -0.41%
2026-03-06 0 12.08 12.07 12.08 11.78 12.13 18,514,518 222,209,453 12.002 11.63 11.62 11.63 11.35 11.68 19,223,585 11.559 0.50%
2026-03-05 0 12.02 12.01 12.02 11.96 12.50 23,752,650 288,193,071 12.133 11.58 11.57 11.58 11.52 12.04 24,662,326 11.686 -1.96%
2026-03-04 0 12.26 12.25 12.26 11.99 12.50 28,024,494 340,667,579 12.156 11.81 11.80 11.81 11.55 12.04 29,097,772 11.708 -1.37%
2026-03-03 0 12.43 12.43 12.44 12.32 13.05 40,323,611 505,713,755 12.541 11.97 11.97 11.98 11.87 12.57 41,867,920 12.079 -4.75%
2026-03-02 0 13.05 13.04 13.05 12.84 13.24 21,080,092 273,360,410 12.968 12.57 12.56 12.57 12.37 12.75 21,887,415 12.489 -0.53%
2026-02-27 0 13.12 13.11 13.12 12.97 13.32 18,488,203 242,100,435 13.095 12.64 12.63 12.64 12.49 12.83 19,196,262 12.612 0.00%
2026-02-26 0 13.12 13.11 13.12 13.06 13.70 33,492,895 442,879,690 13.223 12.64 12.63 12.64 12.58 13.19 34,775,602 12.735 -4.23%
2026-02-25 0 13.70 13.70 13.71 13.64 13.92 9,231,634 126,952,826 13.752 13.19 13.19 13.20 13.14 13.41 9,585,186 13.245 -0.07%
2026-02-24 0 13.71 13.70 13.71 13.63 14.27 24,269,612 333,312,488 13.734 13.20 13.19 13.20 13.13 13.74 25,199,087 13.227 -3.86%
2026-02-23 0 14.26 14.25 14.26 14.19 14.64 14,927,899 214,409,147 14.363 13.73 13.72 13.73 13.67 14.10 15,499,606 13.833 -0.14%
2026-02-20 0 14.28 14.26 14.28 14.19 14.44 14,105,164 201,631,579 14.295 13.75 13.73 13.75 13.67 13.91 14,645,362 13.768 0.71%
2026-02-16 0 14.18 14.16 14.18 13.82 14.19 5,292,200 74,238,942 14.028 13.66 13.64 13.66 13.31 13.67 5,494,880 13.511 1.94%
2026-02-13 0 13.91 13.90 13.91 13.86 14.46 14,063,409 197,078,915 14.014 13.40 13.39 13.40 13.35 13.93 14,602,008 13.497 -3.87%
2026-02-12 0 14.47 14.45 14.47 14.44 14.78 8,452,612 122,682,908 14.514 13.94 13.92 13.94 13.91 14.23 8,776,329 13.979 -1.23%
2026-02-11 0 14.65 14.64 14.65 14.55 14.71 9,487,564 138,977,712 14.648 14.11 14.10 14.11 14.01 14.17 9,850,918 14.108 1.24%
2026-02-10 0 14.47 14.44 14.47 14.33 14.49 7,419,255 107,161,421 14.444 13.94 13.91 13.94 13.80 13.96 7,703,397 13.911 0.49%
2026-02-09 0 14.40 14.35 14.40 14.20 14.40 12,178,268 174,006,256 14.288 13.87 13.82 13.87 13.68 13.87 12,644,670 13.761 2.86%
2026-02-06 0 14.00 14.00 14.01 13.83 14.21 16,180,122 226,296,453 13.986 13.48 13.48 13.49 13.32 13.69 16,799,786 13.470 0.50%
2026-02-05 0 13.93 13.92 13.93 13.82 14.15 16,149,960 225,101,418 13.938 13.42 13.41 13.42 13.31 13.63 16,768,469 13.424 -2.18%
2026-02-04 0 14.24 14.23 14.24 14.01 14.42 16,146,615 230,669,823 14.286 13.71 13.71 13.71 13.49 13.89 16,764,996 13.759 1.42%
2026-02-03 0 14.04 14.03 14.04 13.66 14.10 18,719,371 260,941,106 13.940 13.52 13.51 13.52 13.16 13.58 19,436,283 13.425 1.45%
2026-02-02 0 13.84 13.83 13.84 13.62 14.40 31,156,995 430,079,113 13.804 13.33 13.32 13.33 13.12 13.87 32,350,242 13.294 -3.89%
2026-01-30 0 14.40 14.40 14.41 14.37 15.20 32,827,793 479,293,244 14.600 13.87 13.87 13.88 13.84 14.64 34,085,028 14.062 -6.74%
2026-01-29 0 15.44 15.43 15.44 15.00 15.55 29,700,960 457,830,563 15.415 14.87 14.86 14.87 14.45 14.98 30,838,444 14.846 2.12%
2026-01-28 0 15.12 15.11 15.12 14.63 15.16 25,416,782 380,492,068 14.970 14.56 14.55 14.56 14.09 14.60 26,390,191 14.418 2.72%
2026-01-27 0 14.72 14.68 14.72 14.30 14.77 31,457,521 459,561,949 14.609 14.18 14.14 14.18 13.77 14.23 32,662,277 14.070 2.15%
2026-01-26 0 14.41 14.40 14.41 14.01 14.59 25,496,580 367,375,647 14.409 13.88 13.87 13.88 13.49 14.05 26,473,045 13.877 2.86%
2026-01-23 0 14.01 14.00 14.01 13.82 14.42 14,778,297 207,513,702 14.042 13.49 13.48 13.49 13.31 13.89 15,344,274 13.524 -0.78%
2026-01-22 0 14.12 14.11 14.12 13.76 14.41 34,237,325 480,867,952 14.045 13.60 13.59 13.60 13.25 13.88 35,548,542 13.527 2.99%
2026-01-21 0 13.71 13.70 13.71 13.36 13.73 14,167,410 192,725,400 13.603 13.20 13.19 13.20 12.87 13.22 14,709,992 13.102 1.93%
2026-01-20 0 13.45 13.42 13.45 13.10 13.47 14,641,874 195,729,175 13.368 12.95 12.93 12.95 12.62 12.97 15,202,627 12.875 2.36%
2026-01-19 0 13.14 13.14 13.15 13.04 13.29 12,405,000 162,933,147 13.134 12.66 12.66 12.66 12.56 12.80 12,880,085 12.650 -0.68%
2026-01-16 0 13.23 13.21 13.23 13.13 13.60 8,792,965 116,475,966 13.246 12.74 12.72 12.74 12.65 13.10 9,129,717 12.758 -1.56%
2026-01-15 0 13.44 13.44 13.46 13.34 13.59 8,917,238 119,891,621 13.445 12.94 12.94 12.96 12.85 13.09 9,258,749 12.949 -1.10%
2026-01-14 0 13.59 13.52 13.59 13.39 13.76 21,657,687 295,293,411 13.635 13.09 13.02 13.09 12.90 13.25 22,487,130 13.132 1.04%
2026-01-13 0 13.45 13.44 13.45 13.17 13.54 15,979,941 214,330,192 13.412 12.95 12.94 12.95 12.68 13.04 16,591,939 12.918 1.89%
2026-01-12 0 13.20 13.20 13.21 12.65 13.23 18,039,269 236,286,363 13.098 12.71 12.71 12.72 12.18 12.74 18,730,135 12.615 4.02%
2026-01-09 0 12.69 12.67 12.69 12.59 12.79 7,830,614 99,189,677 12.667 12.22 12.20 12.22 12.13 12.32 8,130,510 12.200 -0.55%
2026-01-08 0 12.76 12.74 12.76 12.56 12.93 11,849,889 150,558,621 12.705 12.29 12.27 12.29 12.10 12.45 12,303,715 12.237 -1.01%
2026-01-07 0 12.89 12.88 12.89 12.83 13.07 9,755,867 126,176,055 12.933 12.41 12.40 12.41 12.36 12.59 10,129,496 12.456 -0.92%
2026-01-06 0 13.01 13.00 13.01 12.89 13.20 11,202,367 146,026,001 13.035 12.53 12.52 12.53 12.41 12.71 11,631,394 12.554 -0.76%
2026-01-05 0 13.11 13.10 13.11 12.56 13.32 22,528,697 294,843,210 13.087 12.63 12.62 12.63 12.10 12.83 23,391,498 12.605 5.13%
2026-01-02 0 12.47 12.46 12.47 12.39 12.50 3,939,953 49,077,882 12.456 12.01 12.00 12.01 11.93 12.04 4,090,845 11.997 0.65%
2025-12-31 0 12.39 12.37 12.39 12.25 12.41 3,399,603 41,928,299 12.333 11.93 11.91 11.93 11.80 11.95 3,529,801 11.878 -0.24%
2025-12-30 0 12.42 12.41 12.42 12.42 12.61 8,730,524 109,019,637 12.487 11.96 11.95 11.96 11.96 12.14 9,064,884 12.027 -1.51%
2025-12-29 0 12.61 12.60 12.61 12.55 13.09 5,525,943 70,493,874 12.757 12.14 12.14 12.14 12.09 12.61 5,737,575 12.286 -1.64%
2025-12-24 0 12.82 12.81 12.82 12.74 12.94 4,598,809 59,026,015 12.835 12.35 12.34 12.35 12.27 12.46 4,774,934 12.362 -0.08%
2025-12-23 0 12.83 12.82 12.83 12.79 12.94 12,178,729 156,444,430 12.846 12.36 12.35 12.36 12.32 12.46 12,645,148 12.372 1.02%
2025-12-22 0 12.70 12.69 12.70 12.54 12.77 7,458,093 94,289,189 12.643 12.23 12.22 12.23 12.08 12.30 7,743,722 12.176 0.00%
2025-12-19 0 12.70 12.70 12.71 12.36 12.72 14,449,896 182,785,188 12.650 12.23 12.23 12.24 11.90 12.25 15,003,296 12.183 3.08%
2025-12-18 0 12.32 12.31 12.32 12.24 12.48 10,961,354 134,753,934 12.294 11.87 11.86 11.87 11.79 12.02 11,381,151 11.840 -2.07%
2025-12-17 0 12.58 12.57 12.58 12.26 12.58 10,538,578 131,292,405 12.458 12.12 12.11 12.12 11.81 12.12 10,942,183 11.999 1.53%
2025-12-16 0 12.39 12.37 12.39 12.22 12.63 16,815,604 207,555,125 12.343 11.93 11.91 11.93 11.77 12.16 17,459,606 11.888 -1.59%
2025-12-15 0 12.59 12.58 12.59 12.57 12.90 16,005,111 202,757,724 12.668 12.13 12.12 12.13 12.11 12.42 16,618,073 12.201 -2.40%
2025-12-12 0 13.12 13.11 13.12 12.86 13.13 16,165,592 210,458,338 13.019 12.42 12.41 12.42 12.18 12.43 17,070,950 12.328 2.02%
2025-12-11 0 12.86 12.85 12.86 12.78 13.02 8,639,162 111,053,122 12.855 12.18 12.17 12.18 12.10 12.33 9,123,001 12.173 -0.31%
2025-12-10 0 12.90 12.89 12.90 12.76 13.09 21,347,233 275,765,110 12.918 12.22 12.21 12.22 12.08 12.40 22,542,791 12.233 -0.92%
2025-12-09 0 13.02 13.01 13.02 12.99 13.76 34,576,655 458,630,349 13.264 12.33 12.32 12.33 12.30 13.03 36,513,130 12.561 -4.82%
2025-12-08 0 13.68 13.67 13.68 13.67 14.08 8,358,874 114,974,506 13.755 12.95 12.95 12.95 12.95 13.33 8,827,015 13.025 -1.65%
2025-12-05 0 13.91 13.90 13.91 13.80 14.02 9,404,448 130,934,582 13.923 13.17 13.16 13.17 13.07 13.28 9,931,147 13.184 0.14%
2025-12-04 0 13.89 13.88 13.89 13.85 14.14 9,248,200 128,828,567 13.930 13.15 13.14 13.15 13.12 13.39 9,766,148 13.191 0.51%
2025-12-03 0 13.82 13.81 13.82 13.80 14.02 7,632,434 105,641,416 13.841 13.09 13.08 13.09 13.07 13.28 8,059,891 13.107 -1.29%
2025-12-02 0 14.00 14.00 14.01 13.97 14.27 9,789,053 137,536,309 14.050 13.26 13.26 13.27 13.23 13.51 10,337,292 13.305 -0.99%
2025-12-01 0 14.14 14.13 14.14 13.65 14.18 18,526,314 260,499,405 14.061 13.39 13.38 13.39 12.93 13.43 19,563,885 13.315 3.59%
2025-11-28 0 13.65 13.64 13.65 13.53 13.82 15,394,900 209,834,377 13.630 12.93 12.92 12.93 12.81 13.09 16,257,096 12.907 -0.80%
2025-11-27 0 13.76 13.75 13.76 13.73 14.31 32,840,900 455,578,323 13.872 13.03 13.02 13.03 13.00 13.55 34,680,164 13.137 -3.84%
2025-11-26 0 14.31 14.30 14.31 14.05 15.24 39,231,688 561,540,148 14.313 13.55 13.54 13.55 13.30 14.43 41,428,870 13.554 -6.10%
2025-11-25 0 15.24 15.23 15.24 15.06 15.41 14,571,769 222,052,578 15.239 14.43 14.42 14.43 14.26 14.59 15,387,865 14.430 0.59%
2025-11-24 0 15.15 15.12 15.15 14.87 15.20 15,260,447 230,537,729 15.107 14.35 14.32 14.35 14.08 14.39 16,115,113 14.306 1.00%
2025-11-21 0 15.00 14.99 15.00 14.94 15.27 11,775,255 178,088,532 15.124 14.20 14.20 14.20 14.15 14.46 12,434,731 14.322 -1.64%
2025-11-20 0 15.25 15.24 15.25 15.07 15.29 7,826,297 118,843,545 15.185 14.44 14.43 14.44 14.27 14.48 8,264,611 14.380 0.07%
2025-11-19 0 15.24 15.23 15.24 14.99 15.30 12,511,272 190,457,794 15.223 14.43 14.42 14.43 14.20 14.49 13,211,969 14.416 2.70%
2025-11-18 0 14.84 14.83 14.84 14.62 14.96 10,557,762 155,909,296 14.767 14.05 14.04 14.05 13.84 14.17 11,149,052 13.984 0.27%
2025-11-17 0 14.80 14.78 14.80 14.73 15.14 10,493,500 155,985,207 14.865 14.02 14.00 14.02 13.95 14.34 11,081,191 14.077 -1.33%
2025-11-14 0 15.00 14.99 15.00 14.77 15.10 9,426,747 141,592,205 15.020 14.20 14.20 14.20 13.99 14.30 9,954,695 14.224 0.27%
2025-11-13 0 14.96 14.95 14.96 14.71 14.99 9,377,616 139,513,017 14.877 14.17 14.16 14.17 13.93 14.20 9,902,812 14.088 0.81%
2025-11-12 0 14.84 14.83 14.84 14.69 14.91 11,106,523 164,741,191 14.833 14.05 14.04 14.05 13.91 14.12 11,728,547 14.046 1.16%
2025-11-11 0 14.67 14.66 14.67 14.27 14.69 13,788,369 200,081,450 14.511 13.89 13.88 13.89 13.51 13.91 14,560,590 13.741 2.02%
2025-11-10 0 14.38 14.37 14.38 13.84 14.41 19,102,818 272,163,392 14.247 13.62 13.61 13.62 13.11 13.65 20,172,677 13.492 3.98%
2025-11-07 0 13.83 13.82 13.83 13.76 14.13 14,113,972 195,929,418 13.882 13.10 13.09 13.10 13.03 13.38 14,904,429 13.146 -2.33%
2025-11-06 0 14.16 14.15 14.16 13.70 14.18 14,429,712 202,056,644 14.003 13.41 13.40 13.41 12.97 13.43 15,237,852 13.260 2.83%
2025-11-05 0 13.77 13.76 13.77 13.32 13.80 18,275,869 249,739,115 13.665 13.04 13.03 13.04 12.61 13.07 19,299,414 12.940 1.40%
2025-11-04 0 13.58 13.57 13.58 13.42 14.16 24,957,514 340,016,821 13.624 12.86 12.85 12.86 12.71 13.41 26,355,267 12.901 -2.30%
2025-11-03 0 13.90 13.89 13.90 13.40 14.99 67,445,118 943,229,515 13.985 13.16 13.15 13.16 12.69 14.20 71,222,401 13.243 -8.67%
2025-10-31 0 15.22 15.21 15.22 15.22 15.56 6,302,199 96,605,115 15.329 14.41 14.40 14.41 14.41 14.73 6,655,155 14.516 -1.30%
2025-10-30 0 15.42 15.41 15.42 15.17 15.53 14,931,707 228,945,347 15.333 14.60 14.59 14.60 14.37 14.71 15,767,961 14.520 0.78%
2025-10-28 0 15.30 15.29 15.30 15.29 16.12 24,669,830 382,626,446 15.510 14.49 14.48 14.49 14.48 15.27 26,051,471 14.687 -4.55%
2025-10-27 0 16.03 16.02 16.03 15.77 16.15 14,068,981 224,900,824 15.986 15.18 15.17 15.18 14.93 15.29 14,856,918 15.138 1.39%
2025-10-24 0 15.81 15.80 15.81 15.72 15.93 8,048,631 127,413,409 15.830 14.97 14.96 14.97 14.89 15.09 8,499,397 14.991 1.15%
2025-10-23 0 15.63 15.62 15.63 15.45 15.83 20,588,541 321,056,280 15.594 14.80 14.79 14.80 14.63 14.99 21,741,608 14.767 -0.38%
2025-10-22 0 15.69 15.69 15.70 15.69 16.53 31,177,146 495,218,090 15.884 14.86 14.86 14.87 14.86 15.65 32,923,231 15.042 -5.65%
2025-10-21 0 16.63 16.63 16.64 16.46 16.95 18,435,354 306,823,367 16.643 15.75 15.75 15.76 15.59 16.05 19,467,831 15.761 1.46%
2025-10-20 0 16.39 16.38 16.39 16.11 16.68 16,445,101 268,631,704 16.335 15.52 15.51 15.52 15.26 15.80 17,366,113 15.469 -0.79%
2025-10-17 0 16.52 16.51 16.52 15.89 16.78 45,155,964 738,709,552 16.359 15.64 15.63 15.64 15.05 15.89 47,684,936 15.491 5.02%
2025-10-16 0 15.73 15.71 15.73 15.31 15.76 15,679,814 245,542,039 15.660 14.90 14.88 14.90 14.50 14.92 16,557,966 14.829 2.54%
2025-10-15 0 15.34 15.33 15.34 14.68 15.41 17,280,260 263,838,856 15.268 14.53 14.52 14.53 13.90 14.59 18,248,046 14.458 5.00%
2025-10-14 0 14.61 14.60 14.61 14.48 15.44 18,157,678 267,624,338 14.739 13.84 13.83 13.84 13.71 14.62 19,174,604 13.957 -3.63%
2025-10-13 0 15.16 15.13 15.16 14.50 15.17 18,532,046 277,472,232 14.973 14.36 14.33 14.36 13.73 14.37 19,569,938 14.178 1.40%
2025-10-10 0 14.95 14.94 14.95 14.74 15.14 21,279,376 318,398,704 14.963 14.16 14.15 14.16 13.96 14.34 22,471,133 14.169 -0.13%
2025-10-09 0 14.97 14.96 14.97 14.53 15.00 16,461,015 243,014,095 14.763 14.18 14.17 14.18 13.76 14.20 17,382,919 13.980 -0.13%
2025-10-08 0 14.99 14.98 14.99 14.72 15.07 19,927,600 294,980,615 14.803 14.20 14.19 14.20 13.94 14.27 21,043,651 14.018 -0.53%
2025-10-06 0 15.07 15.07 15.08 14.98 15.14 7,911,136 119,185,773 15.066 14.27 14.27 14.28 14.19 14.34 8,354,201 14.267 -0.46%
2025-10-03 0 15.14 15.13 15.14 15.03 15.30 6,024,517 90,999,269 15.105 14.34 14.33 14.34 14.23 14.49 6,361,922 14.304 -0.26%
2025-10-02 0 15.18 15.17 15.18 15.10 15.61 11,973,584 181,784,928 15.182 14.37 14.37 14.37 14.30 14.78 12,644,168 14.377 -2.44%
2025-09-30 0 15.56 15.54 15.56 15.47 15.73 10,626,440 165,390,506 15.564 14.73 14.72 14.73 14.65 14.90 11,221,577 14.739 0.52%
2025-09-29 0 15.48 15.46 15.48 15.20 15.50 11,946,968 184,235,001 15.421 14.66 14.64 14.66 14.39 14.68 12,616,061 14.603 1.44%
2025-09-26 0 15.26 15.25 15.26 15.10 15.54 13,810,487 210,997,710 15.278 14.45 14.44 14.45 14.30 14.72 14,583,947 14.468 -1.10%
2025-09-25 0 15.43 15.43 15.44 15.42 15.91 12,646,749 196,597,065 15.545 14.61 14.61 14.62 14.60 15.07 13,355,034 14.721 -1.78%
2025-09-24 0 15.71 15.71 15.72 15.60 15.77 6,313,032 98,957,543 15.675 14.88 14.88 14.89 14.77 14.93 6,666,595 14.844 -0.38%
2025-09-23 0 15.77 15.76 15.77 15.68 16.04 7,591,666 119,794,303 15.780 14.93 14.92 14.93 14.85 15.19 8,016,839 14.943 -1.68%
2025-09-22 0 16.04 16.03 16.04 15.56 16.08 16,754,685 267,195,410 15.948 15.19 15.18 15.19 14.73 15.23 17,693,036 15.102 2.49%
2025-09-19 0 15.65 15.64 15.65 15.20 15.65 17,769,033 276,485,573 15.560 14.82 14.81 14.82 14.39 14.82 18,764,193 14.735 1.03%
2025-09-18 0 15.49 15.48 15.49 15.39 15.91 15,441,744 240,104,535 15.549 14.67 14.66 14.67 14.57 15.07 16,306,563 14.724 -1.90%
2025-09-17 0 15.79 15.78 15.79 15.68 16.13 16,239,585 256,922,316 15.821 14.95 14.94 14.95 14.85 15.27 17,149,087 14.982 -2.11%
2025-09-16 0 16.13 16.12 16.13 15.88 16.18 9,247,637 148,714,246 16.081 15.27 15.27 15.27 15.04 15.32 9,765,553 15.228 1.57%
2025-09-15 0 15.88 15.87 15.88 15.81 16.10 8,621,347 137,131,928 15.906 15.04 15.03 15.04 14.97 15.25 9,104,188 15.063 -0.75%
2025-09-12 0 16.00 15.98 16.00 15.83 16.65 17,135,573 274,321,166 16.009 15.15 15.13 15.15 14.99 15.77 18,095,256 15.160 -2.91%
2025-09-11 0 16.48 16.47 16.48 16.11 16.69 18,696,434 309,073,740 16.531 15.61 15.60 15.61 15.26 15.80 19,743,533 15.654 0.55%
2025-09-10 0 16.39 16.39 16.40 15.94 16.42 11,300,379 183,937,993 16.277 15.52 15.52 15.53 15.09 15.55 11,933,260 15.414 1.24%
2025-09-09 0 16.19 16.18 16.19 16.01 16.35 12,833,512 207,530,159 16.171 15.33 15.32 15.33 15.16 15.48 13,552,256 15.313 0.19%
2025-09-08 0 16.16 16.16 16.17 15.95 16.23 12,481,703 201,211,251 16.120 15.30 15.30 15.31 15.10 15.37 13,180,744 15.266 0.87%
2025-09-05 0 16.02 16.01 16.02 15.64 16.09 19,947,088 317,691,821 15.927 15.17 15.16 15.17 14.81 15.24 21,064,230 15.082 3.02%
2025-09-04 0 15.55 15.55 15.56 15.33 15.82 18,701,938 290,292,837 15.522 14.73 14.73 14.73 14.52 14.98 19,749,345 14.699 -0.06%
2025-09-03 0 15.56 15.56 15.57 15.25 15.73 19,763,371 307,905,413 15.580 14.73 14.73 14.74 14.44 14.90 20,870,224 14.753 2.44%
2025-09-02 0 15.19 15.19 15.20 14.90 15.27 21,524,488 325,717,459 15.132 14.38 14.38 14.39 14.11 14.46 22,729,973 14.330 1.81%
2025-09-01 0 14.92 14.91 14.92 14.71 14.94 12,551,587 186,636,187 14.870 14.13 14.12 14.13 13.93 14.15 13,254,542 14.081 2.47%
2025-08-29 0 14.56 14.56 14.57 14.34 14.77 12,070,419 176,333,985 14.609 13.79 13.79 13.80 13.58 13.99 12,746,426 13.834 0.76%
2025-08-28 0 14.45 14.45 14.46 14.19 14.50 6,147,710 88,333,700 14.369 13.68 13.68 13.69 13.44 13.73 6,492,014 13.607 0.91%
2025-08-27 0 14.32 14.30 14.32 14.24 14.71 9,985,337 144,226,450 14.444 13.56 13.54 13.56 13.48 13.93 10,544,569 13.678 -2.59%
2025-08-26 0 14.70 14.69 14.70 14.53 14.82 17,667,476 259,727,077 14.701 13.92 13.91 13.92 13.76 14.03 18,656,948 13.921 0.20%
2025-08-25 0 14.67 14.66 14.67 14.57 14.98 9,946,724 146,881,473 14.767 13.89 13.88 13.89 13.80 14.19 10,503,793 13.984 0.62%
2025-08-22 0 14.58 14.55 14.58 14.43 14.73 10,809,065 156,733,762 14.500 13.81 13.78 13.81 13.66 13.95 11,414,430 13.731 0.83%
2025-08-21 0 14.46 14.45 14.46 14.18 14.53 11,029,812 158,751,908 14.393 13.69 13.68 13.69 13.43 13.76 11,647,540 13.630 1.26%
2025-08-20 0 14.28 14.27 14.28 13.83 14.36 12,453,770 176,106,322 14.141 13.52 13.51 13.52 13.10 13.60 13,151,247 13.391 0.00%
2025-08-19 0 14.28 14.27 14.28 14.16 14.45 11,418,112 162,826,852 14.260 13.52 13.51 13.52 13.41 13.68 12,057,587 13.504 -1.18%
2025-08-18 0 14.45 14.44 14.45 14.12 14.56 12,708,919 184,059,051 14.483 13.68 13.67 13.68 13.37 13.79 13,420,686 13.715 2.48%
2025-08-15 0 14.10 14.09 14.10 14.07 14.44 7,523,527 106,879,169 14.206 13.35 13.34 13.35 13.32 13.67 7,944,884 13.453 -1.74%
2025-08-14 0 14.35 14.34 14.35 14.26 14.45 7,480,945 107,357,595 14.351 13.59 13.58 13.59 13.50 13.68 7,899,917 13.590 0.63%
2025-08-13 0 14.26 14.25 14.26 13.74 14.33 16,685,584 236,526,103 14.175 13.50 13.49 13.50 13.01 13.57 17,620,065 13.424 3.78%
2025-08-12 0 13.74 13.72 13.74 13.61 13.85 4,578,098 62,909,802 13.741 13.01 12.99 13.01 12.89 13.12 4,834,496 13.013 0.29%
2025-08-11 0 13.70 13.70 13.71 13.60 14.07 7,766,938 106,260,286 13.681 12.97 12.97 12.98 12.88 13.32 8,201,928 12.956 -2.21%
2025-08-08 0 14.01 14.00 14.01 13.70 14.06 12,829,592 179,391,169 13.983 13.27 13.26 13.27 12.97 13.31 13,548,117 13.241 1.60%
2025-08-07 0 13.79 13.79 13.81 13.39 14.07 25,544,608 353,412,585 13.835 13.06 13.06 13.08 12.68 13.32 26,975,241 13.101 2.99%
2025-08-06 0 13.39 13.38 13.39 13.12 13.44 12,600,297 168,073,416 13.339 12.68 12.67 12.68 12.42 12.73 13,305,980 12.631 2.06%
2025-08-05 0 13.12 13.12 13.13 13.08 13.33 10,739,331 141,396,765 13.166 12.42 12.42 12.43 12.39 12.62 11,340,790 12.468 -0.68%
2025-08-04 0 13.53 13.52 13.53 13.10 13.58 11,156,530 149,906,742 13.437 12.51 12.50 12.51 12.11 12.56 12,066,747 12.423 2.50%
2025-08-01 0 13.20 13.18 13.20 13.12 13.40 11,583,422 153,010,064 13.209 12.20 12.19 12.20 12.13 12.39 12,528,467 12.213 0.30%
2025-07-31 0 13.16 13.14 13.16 13.12 13.72 37,470,538 496,654,507 13.255 12.17 12.15 12.17 12.13 12.69 40,527,610 12.255 -4.50%
2025-07-30 0 13.78 13.76 13.78 13.68 13.96 14,006,942 193,855,552 13.840 12.74 12.72 12.74 12.65 12.91 15,149,713 12.796 0.00%
2025-07-29 0 13.78 13.76 13.78 13.50 13.82 14,046,548 192,358,234 13.694 12.74 12.72 12.74 12.48 12.78 15,192,550 12.661 0.00%
2025-07-28 0 13.78 13.76 13.78 13.70 13.82 4,694,073 64,608,548 13.764 12.74 12.72 12.74 12.67 12.78 5,077,044 12.726 0.44%
2025-07-25 0 13.72 13.68 13.72 13.46 13.76 12,479,354 170,536,923 13.666 12.69 12.65 12.69 12.44 12.72 13,497,495 12.635 1.63%
2025-07-24 0 13.50 13.48 13.50 13.32 13.72 14,101,299 191,050,310 13.548 12.48 12.46 12.48 12.32 12.69 15,251,768 12.526 1.20%
2025-07-23 0 13.34 13.34 13.36 13.34 14.30 37,631,697 512,629,007 13.622 12.33 12.33 12.35 12.33 13.22 40,701,918 12.595 -4.71%
2025-07-22 0 14.00 13.98 14.00 13.78 14.10 17,210,034 241,058,695 14.007 12.94 12.93 12.94 12.74 13.04 18,614,132 12.950 1.45%
2025-07-21 0 13.80 13.80 13.82 13.44 13.90 15,830,004 216,860,287 13.699 12.76 12.76 12.78 12.43 12.85 17,121,511 12.666 2.37%
2025-07-18 0 13.48 13.48 13.50 13.40 13.88 17,684,437 239,410,281 13.538 12.46 12.46 12.48 12.39 12.83 19,127,240 12.517 -0.74%
2025-07-17 0 13.58 13.56 13.58 13.52 14.08 22,222,798 303,592,049 13.661 12.56 12.54 12.56 12.50 13.02 24,035,868 12.631 -3.55%
2025-07-16 0 14.08 14.06 14.08 14.02 14.26 7,198,298 101,784,706 14.140 13.02 13.00 13.02 12.96 13.18 7,785,579 13.073 -0.14%
2025-07-15 0 14.10 14.08 14.10 13.84 14.16 10,581,572 148,483,926 14.032 13.04 13.02 13.04 12.80 13.09 11,444,880 12.974 -0.42%
2025-07-14 0 14.16 14.14 14.16 13.78 14.18 12,935,004 181,129,887 14.003 13.09 13.07 13.09 12.74 13.11 13,990,320 12.947 2.61%
2025-07-11 0 13.80 13.78 13.80 13.76 14.08 13,980,851 194,951,552 13.944 12.76 12.74 12.76 12.72 13.02 15,121,493 12.892 -0.72%
2025-07-10 0 13.90 13.88 13.90 13.74 14.30 12,090,177 168,691,103 13.953 12.85 12.83 12.85 12.70 13.22 13,076,567 12.900 -0.57%
2025-07-09 0 13.98 13.96 13.98 13.76 14.18 14,596,419 203,702,587 13.956 12.93 12.91 12.93 12.72 13.11 15,787,283 12.903 -1.27%
2025-07-08 0 14.16 14.14 14.16 13.50 14.32 34,113,177 479,611,227 14.059 13.09 13.07 13.09 12.48 13.24 36,896,336 12.999 4.42%
2025-07-07 0 13.56 13.52 13.56 13.36 13.66 10,612,636 143,290,639 13.502 12.54 12.50 12.54 12.35 12.63 11,478,479 12.483 -0.15%
2025-07-04 0 13.58 13.56 13.58 13.46 13.74 16,938,446 230,316,097 13.597 12.56 12.54 12.56 12.44 12.70 18,320,387 12.572 -0.29%
2025-07-03 0 13.62 13.60 13.62 13.46 13.78 12,995,507 176,242,202 13.562 12.59 12.57 12.59 12.44 12.74 14,055,759 12.539 0.44%
2025-07-02 0 13.56 13.52 13.56 13.34 13.66 13,528,689 183,016,520 13.528 12.54 12.50 12.54 12.33 12.63 14,632,441 12.508 1.04%
2025-06-30 0 13.42 13.38 13.42 13.20 13.56 16,833,464 225,280,865 13.383 12.41 12.37 12.41 12.20 12.54 18,206,839 12.373 0.30%
2025-06-27 0 13.38 13.32 13.38 13.28 13.50 14,490,617 194,088,079 13.394 12.37 12.32 12.37 12.28 12.48 15,672,849 12.384 -0.15%
2025-06-26 0 13.40 13.36 13.40 12.88 13.46 34,650,115 459,205,276 13.253 12.39 12.35 12.39 11.91 12.44 37,477,080 12.253 3.72%
2025-06-25 0 12.92 12.90 12.92 12.78 13.14 24,438,445 316,360,128 12.945 11.95 11.93 11.95 11.82 12.15 26,432,281 11.969 -0.31%
2025-06-24 0 12.96 12.94 12.96 12.82 13.24 26,645,768 345,037,447 12.949 11.98 11.96 11.98 11.85 12.24 28,819,690 11.972 -0.31%
2025-06-23 0 13.00 12.98 13.00 12.58 13.00 22,749,852 293,507,217 12.902 12.02 12.00 12.02 11.63 12.02 24,605,922 11.928 1.88%
2025-06-20 0 12.76 12.74 12.76 12.58 12.86 11,856,443 151,148,239 12.748 11.80 11.78 11.80 11.63 11.89 12,823,763 11.787 1.27%
2025-06-19 0 12.60 12.58 12.60 12.52 13.10 27,855,074 352,961,469 12.671 11.65 11.63 11.65 11.58 12.11 30,127,659 11.716 -3.96%
2025-06-18 0 13.12 13.10 13.12 12.70 13.16 47,559,043 617,765,292 12.989 12.13 12.11 12.13 11.74 12.17 51,439,196 12.010 3.14%
2025-06-17 0 12.72 12.70 12.72 12.40 13.40 85,150,780 1,095,031,333 12.860 11.76 11.74 11.76 11.46 12.39 92,097,894 11.890 -7.29%
2025-06-16 0 13.72 13.70 13.72 12.94 13.86 40,205,719 547,938,835 13.628 12.69 12.67 12.69 11.96 12.81 43,485,944 12.600 6.03%
2025-06-13 0 12.94 12.92 12.94 11.92 13.66 65,715,018 850,709,386 12.945 11.96 11.95 11.96 11.02 12.63 71,076,445 11.969 5.37%
2025-06-12 0 12.28 12.28 12.30 11.60 12.46 14,384,513 175,449,122 12.197 11.35 11.35 11.37 10.72 11.52 15,558,088 11.277 2.16%
2025-06-11 0 12.02 12.00 12.02 11.68 12.08 16,722,328 199,352,408 11.921 11.11 11.09 11.11 10.80 11.17 18,086,636 11.022 2.04%
2025-06-10 0 11.78 11.76 11.78 11.54 11.90 12,808,262 149,633,417 11.683 10.89 10.87 10.89 10.67 11.00 13,853,237 10.801 -0.17%
2025-06-09 0 11.80 11.78 11.80 11.52 11.90 12,565,494 146,622,622 11.669 10.91 10.89 10.91 10.65 11.00 13,590,663 10.788 -0.67%
2025-06-06 0 11.88 11.86 11.88 11.70 12.06 8,781,571 104,110,378 11.856 10.98 10.97 10.98 10.82 11.15 9,498,024 10.961 -0.34%
2025-06-05 0 11.92 11.92 11.94 11.72 12.16 11,598,759 138,415,473 11.934 11.02 11.02 11.04 10.84 11.24 12,545,056 11.033 0.00%
2025-06-04 0 11.92 11.90 11.92 11.50 12.04 12,062,288 143,368,816 11.886 11.02 11.00 11.02 10.63 11.13 13,046,402 10.989 1.36%
2025-06-03 0 11.76 11.72 11.76 11.54 11.94 14,985,709 176,456,125 11.775 10.87 10.84 10.87 10.67 11.04 16,208,333 10.887 1.91%
2025-06-02 0 11.54 11.50 11.54 10.96 11.54 10,740,421 121,611,096 11.323 10.67 10.63 10.67 10.13 10.67 11,616,689 10.469 3.22%
2025-05-30 0 11.18 11.18 11.20 11.14 11.42 25,491,398 285,474,837 11.199 10.34 10.34 10.36 10.30 10.56 27,571,140 10.354 -2.78%
2025-05-29 0 11.50 11.48 11.50 11.14 11.56 12,236,892 140,014,996 11.442 10.63 10.61 10.63 10.30 10.69 13,235,251 10.579 2.50%
2025-05-28 0 11.22 11.22 11.24 11.04 11.28 6,701,736 75,085,141 11.204 10.37 10.37 10.39 10.21 10.43 7,248,504 10.359 0.72%
2025-05-27 0 11.14 11.12 11.14 10.92 11.22 7,647,440 85,069,034 11.124 10.30 10.28 10.30 10.10 10.37 8,271,364 10.285 1.64%
2025-05-26 0 10.96 10.94 10.96 10.88 11.18 4,802,769 52,745,697 10.982 10.13 10.11 10.13 10.06 10.34 5,194,608 10.154 -1.08%
2025-05-23 0 11.08 11.06 11.08 10.88 11.46 12,101,360 133,492,070 11.031 10.24 10.23 10.24 10.06 10.60 13,088,662 10.199 -3.32%
2025-05-22 0 11.46 11.44 11.46 10.96 11.56 29,258,730 333,162,483 11.387 10.60 10.58 10.60 10.13 10.69 31,645,834 10.528 4.37%
2025-05-21 0 10.98 10.96 10.98 10.64 11.02 10,480,800 114,420,120 10.917 10.15 10.13 10.15 9.837 10.19 11,335,887 10.094 2.81%
2025-05-20 0 10.68 10.66 10.68 10.50 10.90 14,416,447 154,065,336 10.687 9.874 9.856 9.874 9.708 10.08 15,592,628 9.8807 -0.37%
2025-05-19 0 10.72 10.68 10.72 10.62 10.92 10,409,141 111,673,896 10.728 9.911 9.874 9.911 9.819 10.10 11,258,381 9.9192 -2.01%
2025-05-16 0 10.94 10.92 10.94 10.62 11.08 17,213,758 187,747,470 10.907 10.11 10.10 10.11 9.819 10.24 18,618,160 10.084 1.86%
2025-05-15 0 10.74 10.72 10.74 10.40 10.78 14,534,086 155,302,084 10.685 9.930 9.911 9.930 9.616 9.967 15,719,864 9.8794 -0.37%
2025-05-14 0 10.78 10.74 10.78 10.32 10.82 17,134,182 183,271,955 10.696 9.967 9.930 9.967 9.542 10.00 18,532,092 9.8894 3.45%
2025-05-13 0 10.42 10.40 10.42 10.20 10.50 13,454,423 139,625,264 10.378 9.634 9.616 9.634 9.431 9.708 14,552,116 9.5948 1.76%
2025-05-12 0 10.24 10.24 10.26 10.18 11.00 32,860,155 340,943,603 10.376 9.468 9.468 9.486 9.412 10.17 35,541,084 9.5929 -5.88%
2025-05-09 0 10.88 10.86 10.88 10.48 11.04 17,386,407 188,773,951 10.858 10.06 10.04 10.06 9.689 10.21 18,804,895 10.039 3.82%
2025-05-08 0 10.48 10.46 10.48 10.38 10.78 16,700,598 176,109,352 10.545 9.689 9.671 9.689 9.597 9.967 18,063,133 9.7497 -1.32%
2025-05-07 0 10.62 10.62 10.64 10.48 11.16 25,887,715 276,868,279 10.695 9.819 9.819 9.837 9.689 10.32 27,999,791 9.8882 -2.03%
2025-05-06 0 10.84 10.82 10.84 10.38 10.98 33,674,344 364,818,308 10.834 10.02 10.00 10.02 9.597 10.15 36,421,700 10.017 5.65%
2025-05-02 0 10.26 10.24 10.26 10.24 10.44 9,686,248 99,807,279 10.304 9.486 9.468 9.486 9.468 9.652 10,476,510 9.5268 -1.16%
2025-04-30 0 10.38 10.36 10.38 9.540 10.40 35,958,067 366,751,993 10.199 9.597 9.579 9.597 8.820 9.616 38,891,743 9.4301 8.46%
2025-04-29 0 9.570 9.560 9.570 9.410 9.600 12,532,956 119,788,067 9.5578 8.848 8.839 8.848 8.700 8.876 13,555,470 8.8369 1.81%
2025-04-28 0 9.400 9.370 9.400 9.210 9.500 18,674,178 175,773,840 9.4127 8.691 8.663 8.691 8.515 8.783 20,197,730 8.7027 1.84%
2025-04-25 0 9.230 9.230 9.240 9.190 9.680 42,157,487 390,248,273 9.2569 8.534 8.534 8.543 8.497 8.950 45,596,949 8.5586 -4.15%
2025-04-24 0 9.630 9.620 9.630 9.010 9.640 27,001,319 253,979,896 9.4062 8.904 8.894 8.904 8.330 8.913 29,204,249 8.6967 6.88%
2025-04-23 0 9.010 9.010 9.020 8.930 9.790 26,255,798 242,452,785 9.2343 8.330 8.330 8.340 8.256 9.052 28,397,904 8.5377 -7.02%
2025-04-22 0 9.690 9.690 9.700 9.310 9.880 40,210,799 387,910,762 9.6469 8.959 8.959 8.968 8.608 9.135 43,491,438 8.9192 3.30%
2025-04-17 0 9.380 9.380 9.390 9.080 9.700 16,391,149 154,725,062 9.4395 8.672 8.672 8.682 8.395 8.968 17,728,438 8.7275 2.40%
2025-04-16 0 9.160 9.150 9.160 8.940 9.540 12,749,987 116,663,060 9.1501 8.469 8.460 8.469 8.266 8.820 13,790,208 8.4598 -2.03%
2025-04-15 0 9.350 9.340 9.350 9.220 9.570 13,461,771 126,191,750 9.3741 8.645 8.635 8.645 8.525 8.848 14,560,063 8.6670 -1.16%
2025-04-14 0 9.460 9.450 9.460 9.170 9.500 16,072,240 151,152,784 9.4046 8.746 8.737 8.746 8.478 8.783 17,383,510 8.6952 4.30%
2025-04-11 0 9.070 9.060 9.070 8.950 9.260 23,439,145 213,435,233 9.1059 8.386 8.377 8.386 8.275 8.562 25,351,452 8.4191 3.07%
2025-04-10 0 8.800 8.800 8.810 8.700 9.040 13,742,600 122,059,276 8.8818 8.136 8.136 8.145 8.044 8.358 14,863,804 8.2118 2.68%
2025-04-09 0 8.570 8.560 8.570 8.000 8.620 20,414,313 171,058,591 8.3793 7.924 7.914 7.924 7.397 7.970 22,079,836 7.7473 -0.92%
2025-04-08 0 8.650 8.640 8.650 8.200 8.670 39,913,928 337,422,661 8.4538 7.998 7.988 7.998 7.581 8.016 43,170,347 7.8161 9.08%
2025-04-07 0 7.930 7.920 7.930 7.820 8.810 41,950,974 344,339,401 8.2081 7.332 7.323 7.332 7.230 8.145 45,373,587 7.5890 -18.50%
2025-04-03 0 9.730 9.720 9.730 9.400 9.890 33,923,404 329,349,508 9.7086 8.996 8.987 8.996 8.691 9.144 36,691,080 8.9763 -0.71%
2025-04-02 0 9.800 9.790 9.800 8.840 9.880 56,103,407 538,483,685 9.5981 9.061 9.052 9.061 8.173 9.135 60,680,661 8.8741 10.11%
2025-04-01 0 8.900 8.890 8.900 8.730 9.240 21,351,854 191,322,519 8.9605 8.229 8.219 8.229 8.071 8.543 23,093,867 8.2846 1.02%
2025-03-31 0 8.810 8.800 8.810 8.630 9.150 17,453,116 152,869,807 8.7589 8.145 8.136 8.145 7.979 8.460 18,877,046 8.0982 -3.93%
2025-03-28 0 9.170 9.160 9.170 9.050 9.330 21,580,620 198,512,405 9.1986 8.478 8.469 8.478 8.367 8.626 23,341,297 8.5048 1.55%
2025-03-27 0 9.030 9.010 9.030 8.610 9.030 14,850,242 132,087,456 8.8946 8.349 8.330 8.349 7.961 8.349 16,061,814 8.2237 4.27%
2025-03-26 0 8.660 8.650 8.660 8.580 8.840 7,507,056 64,942,842 8.6509 8.007 7.998 8.007 7.933 8.173 8,119,527 7.9984 0.00%
2025-03-25 0 8.660 8.650 8.660 8.570 8.880 12,754,078 110,754,840 8.6839 8.007 7.998 8.007 7.924 8.210 13,794,633 8.0288 0.46%
2025-03-24 0 8.620 8.620 8.630 8.520 8.880 15,623,815 134,740,982 8.6241 7.970 7.970 7.979 7.877 8.210 16,898,500 7.9735 -2.16%
2025-03-21 0 8.810 8.800 8.810 8.670 9.130 30,513,613 269,364,565 8.8277 8.145 8.136 8.145 8.016 8.441 33,003,097 8.1618 -3.50%
2025-03-20 0 9.130 9.130 9.140 9.090 9.650 15,247,364 141,344,207 9.2701 8.441 8.441 8.451 8.404 8.922 16,491,336 8.5708 -4.90%
2025-03-19 0 9.600 9.590 9.600 9.390 9.600 12,978,533 123,123,455 9.4867 8.876 8.867 8.876 8.682 8.876 14,037,400 8.7711 -0.52%
2025-03-18 0 9.650 9.620 9.650 9.440 9.930 22,509,352 215,716,883 9.5834 8.922 8.894 8.922 8.728 9.181 24,345,801 8.8605 -0.92%
2025-03-17 0 9.740 9.730 9.740 9.400 9.890 28,068,872 270,916,689 9.6519 9.005 8.996 9.005 8.691 9.144 30,358,900 8.9238 4.62%
2025-03-14 0 9.310 9.310 9.330 8.920 9.350 27,241,606 251,094,565 9.2173 8.608 8.608 8.626 8.247 8.645 29,464,140 8.5220 3.44%
2025-03-13 0 9.000 8.990 9.000 8.970 9.610 34,138,156 315,475,798 9.2411 8.321 8.312 8.321 8.293 8.885 36,923,353 8.5441 -1.85%
2025-03-12 0 9.170 9.140 9.170 9.030 9.740 26,272,291 245,942,446 9.3613 8.478 8.451 8.478 8.349 9.005 28,415,743 8.6551 0.88%
2025-03-11 0 9.090 9.090 9.110 8.730 9.180 21,648,618 193,281,055 8.9281 8.404 8.404 8.423 8.071 8.488 23,414,843 8.2546 1.56%
2025-03-10 0 8.950 8.950 8.980 8.830 9.170 16,477,766 148,093,733 8.9875 8.275 8.275 8.303 8.164 8.478 17,822,121 8.3095 -1.00%
2025-03-07 0 9.040 9.030 9.040 8.720 9.350 35,322,677 322,058,851 9.1176 8.358 8.349 8.358 8.062 8.645 38,204,514 8.4299 2.84%
2025-03-06 0 8.790 8.780 8.790 8.580 8.860 21,807,888 191,060,080 8.7611 8.127 8.118 8.127 7.933 8.192 23,587,107 8.1002 -0.79%
2025-03-05 0 8.860 8.850 8.860 8.010 8.870 38,323,037 330,766,624 8.6310 8.192 8.182 8.192 7.406 8.201 41,449,661 7.9800 11.17%
2025-03-04 0 7.970 7.960 7.970 7.530 8.070 13,267,701 104,364,480 7.8661 7.369 7.360 7.369 6.962 7.461 14,350,160 7.2727 5.28%
2025-03-03 0 7.570 7.560 7.570 7.460 7.890 14,811,662 113,828,397 7.6851 6.999 6.990 6.999 6.897 7.295 16,020,087 7.1054 0.80%
2025-02-28 0 7.510 7.510 7.530 7.460 7.930 12,838,878 97,315,963 7.5798 6.944 6.944 6.962 6.897 7.332 13,886,351 7.0080 -5.30%
2025-02-27 0 7.930 7.910 7.930 7.700 8.090 10,860,319 86,053,606 7.9237 7.332 7.313 7.332 7.119 7.480 11,746,369 7.3260 1.54%
2025-02-26 0 7.810 7.790 7.810 7.750 7.960 10,191,193 79,838,979 7.8341 7.221 7.202 7.221 7.165 7.360 11,022,652 7.2432 0.77%
2025-02-25 0 7.750 7.740 7.750 7.740 8.060 11,982,748 93,815,673 7.8292 7.165 7.156 7.165 7.156 7.452 12,960,373 7.2387 -3.85%
2025-02-24 0 8.060 8.050 8.060 7.890 8.190 15,187,661 123,322,227 8.1199 7.452 7.443 7.452 7.295 7.572 16,426,762 7.5074 1.26%
2025-02-21 0 7.960 7.950 7.960 7.820 8.130 11,321,452 89,873,732 7.9384 7.360 7.350 7.360 7.230 7.517 12,245,124 7.3396 1.66%
2025-02-20 0 7.830 7.830 7.850 7.700 7.920 6,855,115 53,595,976 7.8184 7.239 7.239 7.258 7.119 7.323 7,414,397 7.2286 -0.89%
2025-02-19 0 7.900 7.890 7.900 7.730 7.900 6,828,820 53,508,439 7.8357 7.304 7.295 7.304 7.147 7.304 7,385,956 7.2446 0.00%
2025-02-18 0 7.900 7.890 7.900 7.550 7.900 11,738,271 91,731,978 7.8148 7.304 7.295 7.304 6.980 7.304 12,695,950 7.2253 4.64%
2025-02-17 0 7.550 7.550 7.560 7.510 7.850 7,232,034 55,164,307 7.6278 6.980 6.980 6.990 6.944 7.258 7,822,067 7.0524 -3.82%
2025-02-14 0 7.850 7.840 7.850 7.390 7.970 17,843,103 138,093,046 7.7393 7.258 7.249 7.258 6.833 7.369 19,298,851 7.1555 6.22%
2025-02-13 0 7.390 7.370 7.390 7.320 7.650 13,233,211 99,654,764 7.5307 6.833 6.814 6.833 6.768 7.073 14,312,856 6.9626 -1.20%
2025-02-12 0 7.480 7.480 7.490 7.450 7.620 11,098,837 83,337,672 7.5087 6.916 6.916 6.925 6.888 7.045 12,004,347 6.9423 1.08%
2025-02-11 0 7.400 7.390 7.400 7.340 7.510 11,556,427 85,747,025 7.4199 6.842 6.833 6.842 6.786 6.944 12,499,270 6.8602 -1.07%
2025-02-10 0 7.480 7.480 7.490 7.350 7.550 10,206,759 76,311,226 7.4765 6.916 6.916 6.925 6.796 6.980 11,039,488 6.9126 -0.13%
2025-02-07 0 7.490 7.480 7.490 7.340 7.530 15,544,673 115,846,142 7.4525 6.925 6.916 6.925 6.786 6.962 16,812,901 6.8903 1.77%
2025-02-06 0 7.360 7.350 7.360 7.090 7.390 17,581,301 127,977,970 7.2792 6.805 6.796 6.805 6.555 6.833 19,015,689 6.7301 3.66%
2025-02-05 0 7.100 7.090 7.100 6.880 7.110 17,141,378 120,401,397 7.0240 6.564 6.555 6.564 6.361 6.574 18,539,875 6.4942 1.00%
2025-02-04 0 7.030 7.020 7.030 6.880 7.090 8,298,570 58,278,493 7.0227 6.500 6.490 6.500 6.361 6.555 8,975,617 6.4930 1.59%
2025-02-03 0 6.920 6.910 6.920 6.670 6.980 6,098,632 41,615,816 6.8238 6.398 6.389 6.398 6.167 6.453 6,596,195 6.3091 -1.28%
2025-01-28 0 7.010 6.980 7.010 6.760 7.010 2,750,800 19,041,029 6.9220 6.481 6.453 6.481 6.250 6.481 2,975,227 6.3999 3.39%
2025-01-27 0 6.780 6.780 6.790 6.750 7.070 5,763,197 39,418,495 6.8397 6.269 6.269 6.278 6.241 6.537 6,233,393 6.3238 -2.31%
2025-01-24 0 6.940 6.940 6.950 6.760 6.980 3,737,735 25,914,712 6.9333 6.417 6.417 6.426 6.250 6.453 4,042,682 6.4103 2.66%
2025-01-23 0 6.760 6.750 6.760 6.730 6.860 7,705,821 52,248,471 6.7804 6.250 6.241 6.250 6.222 6.343 8,334,508 6.2689 0.00%
2025-01-22 0 6.760 6.750 6.760 6.760 7.050 6,307,369 43,176,747 6.8454 6.250 6.241 6.250 6.250 6.518 6,821,962 6.3291 -4.25%
2025-01-21 0 7.060 7.050 7.060 6.920 7.060 4,965,585 34,815,495 7.0114 6.527 6.518 6.527 6.398 6.527 5,370,707 6.4825 1.73%
2025-01-20 0 6.940 6.930 6.940 6.800 7.050 9,932,017 69,223,039 6.9697 6.417 6.407 6.417 6.287 6.518 10,742,331 6.4439 2.51%
2025-01-17 0 6.770 6.760 6.770 6.680 6.880 5,592,100 37,890,914 6.7758 6.259 6.250 6.259 6.176 6.361 6,048,337 6.2647 -0.44%
2025-01-16 0 6.800 6.790 6.800 6.710 6.920 6,004,032 40,736,123 6.7848 6.287 6.278 6.287 6.204 6.398 6,493,877 6.2730 0.00%
2025-01-15 0 6.800 6.790 6.800 6.720 6.830 4,628,567 31,452,198 6.7952 6.287 6.278 6.287 6.213 6.315 5,006,193 6.2827 0.15%
2025-01-14 0 6.790 6.780 6.790 6.570 6.810 5,857,178 39,391,706 6.7254 6.278 6.269 6.278 6.074 6.296 6,335,042 6.2181 2.88%
2025-01-13 0 6.600 6.590 6.600 6.430 6.630 8,165,568 53,626,591 6.5674 6.102 6.093 6.102 5.945 6.130 8,831,764 6.0720 -0.30%
2025-01-10 0 6.620 6.620 6.650 6.600 6.760 5,524,728 36,709,829 6.6446 6.121 6.121 6.148 6.102 6.250 5,975,469 6.1434 -0.60%
2025-01-09 0 6.660 6.660 6.670 6.660 6.790 4,807,076 32,161,589 6.6905 6.158 6.158 6.167 6.158 6.278 5,199,266 6.1858 -0.75%
2025-01-08 0 6.710 6.700 6.710 6.680 6.780 5,724,616 38,556,868 6.7353 6.204 6.195 6.204 6.176 6.269 6,191,665 6.2272 -0.15%
2025-01-07 0 6.720 6.710 6.720 6.600 6.840 8,469,601 57,002,688 6.7303 6.213 6.204 6.213 6.102 6.324 9,160,602 6.2226 1.05%
2025-01-06 0 6.650 6.650 6.690 6.520 6.790 10,522,823 69,621,122 6.6162 6.148 6.148 6.185 6.028 6.278 11,381,338 6.1171 0.61%
2025-01-03 0 6.610 6.600 6.610 6.480 6.630 9,641,156 63,328,680 6.5686 6.111 6.102 6.111 5.991 6.130 10,427,740 6.0731 1.54%
2025-01-02 0 6.510 6.500 6.510 6.500 6.730 6,701,790 43,915,399 6.5528 6.019 6.010 6.019 6.010 6.222 7,248,562 6.0585 -3.27%
2024-12-31 0 6.730 6.720 6.730 6.660 6.830 4,665,082 31,627,611 6.7796 6.222 6.213 6.222 6.158 6.315 5,045,688 6.2682 1.05%
2024-12-30 0 6.660 6.660 6.670 6.480 6.720 10,324,357 68,107,047 6.5967 6.158 6.158 6.167 5.991 6.213 11,166,680 6.0991 0.60%
2024-12-27 0 6.620 6.610 6.620 6.610 6.760 9,499,415 63,245,886 6.6579 6.121 6.111 6.121 6.111 6.250 10,274,435 6.1557 -1.78%
2024-12-24 0 6.740 6.730 6.740 6.690 6.770 1,254,200 8,442,599 6.7315 6.232 6.222 6.232 6.185 6.259 1,356,525 6.2237 0.75%
2024-12-23 0 6.690 6.680 6.690 6.650 6.720 4,424,262 29,604,071 6.6913 6.185 6.176 6.185 6.148 6.213 4,785,220 6.1866 1.21%
2024-12-20 0 6.610 6.610 6.640 6.580 6.750 13,819,572 91,751,557 6.6392 6.111 6.111 6.139 6.084 6.241 14,947,056 6.1384 0.15%
2024-12-19 0 6.600 6.590 6.600 6.560 6.670 7,099,835 46,868,055 6.6013 6.102 6.093 6.102 6.065 6.167 7,679,082 6.1033 -1.05%
2024-12-18 0 6.670 6.660 6.670 6.600 6.710 3,612,595 24,077,119 6.6648 6.167 6.158 6.167 6.102 6.204 3,907,332 6.1620 1.37%
2024-12-17 0 6.580 6.580 6.590 6.520 6.720 7,304,271 48,379,822 6.6235 6.084 6.084 6.093 6.028 6.213 7,900,197 6.1239 -1.50%
2024-12-16 0 6.680 6.670 6.680 6.620 6.930 10,454,906 70,233,290 6.7177 6.176 6.167 6.176 6.121 6.407 11,307,880 6.2110 -3.05%
2024-12-13 0 6.890 6.890 6.910 6.890 7.100 10,561,517 73,445,135 6.9540 6.370 6.370 6.389 6.370 6.564 11,423,189 6.4295 -3.50%
2024-12-12 0 7.140 7.140 7.150 6.960 7.250 12,402,387 88,766,778 7.1572 6.601 6.601 6.611 6.435 6.703 13,414,248 6.6174 1.28%
2024-12-11 0 7.050 7.040 7.050 6.990 7.160 6,662,094 47,140,821 7.0760 6.518 6.509 6.518 6.463 6.620 7,205,628 6.5422 0.43%
2024-12-10 0 7.020 7.010 7.020 6.980 7.410 14,101,110 100,769,294 7.1462 6.490 6.481 6.490 6.453 6.851 15,251,564 6.6071 -0.14%
2024-12-09 0 7.230 7.220 7.230 6.920 7.230 11,436,051 80,506,248 7.0397 6.500 6.491 6.500 6.221 6.500 12,720,967 6.3286 2.70%
2024-12-06 0 7.040 7.040 7.050 6.970 7.180 8,655,143 61,119,552 7.0616 6.329 6.329 6.338 6.266 6.455 9,627,606 6.3484 0.72%
2024-12-05 0 6.990 6.990 7.000 6.950 7.120 12,919,299 90,461,890 7.0021 6.284 6.284 6.293 6.248 6.401 14,370,868 6.2948 -2.24%
2024-12-04 0 7.150 7.150 7.160 7.100 7.280 6,408,778 45,872,701 7.1578 6.428 6.428 6.437 6.383 6.545 7,128,847 6.4348 -0.56%
2024-12-03 0 7.190 7.180 7.190 7.060 7.310 10,334,586 74,088,695 7.1690 6.464 6.455 6.464 6.347 6.572 11,495,745 6.4449 -1.24%
2024-12-02 0 7.280 7.260 7.280 6.920 7.280 12,380,236 88,691,205 7.1639 6.545 6.527 6.545 6.221 6.545 13,771,237 6.4403 2.10%
2024-11-29 0 7.130 7.120 7.130 7.120 7.330 6,695,704 48,137,449 7.1893 6.410 6.401 6.410 6.401 6.590 7,448,011 6.4631 0.28%
2024-11-28 0 7.110 7.100 7.110 7.050 7.310 15,111,516 107,501,050 7.1138 6.392 6.383 6.392 6.338 6.572 16,809,395 6.3953 -3.00%
2024-11-27 0 7.330 7.330 7.340 6.860 7.350 32,203,762 233,557,393 7.2525 6.590 6.590 6.599 6.167 6.608 35,822,068 6.5199 6.85%
2024-11-26 0 6.860 6.850 6.860 6.830 7.220 18,116,227 126,558,907 6.9859 6.167 6.158 6.167 6.140 6.491 20,151,705 6.2803 -2.97%
2024-11-25 0 7.070 7.060 7.070 7.000 7.240 26,878,716 190,265,910 7.0787 6.356 6.347 6.356 6.293 6.509 29,898,717 6.3637 -0.14%
2024-11-22 0 7.080 7.060 7.080 7.020 7.270 9,186,303 65,348,947 7.1137 6.365 6.347 6.365 6.311 6.536 10,218,445 6.3952 0.57%
2024-11-21 0 7.040 7.040 7.050 7.020 7.300 13,715,210 97,774,424 7.1289 6.329 6.329 6.338 6.311 6.563 15,256,205 6.4088 -4.35%
2024-11-20 0 7.360 7.360 7.370 7.160 7.420 4,870,542 35,684,382 7.3266 6.617 6.617 6.626 6.437 6.671 5,417,780 6.5865 1.52%
2024-11-19 0 7.250 7.240 7.250 7.210 7.380 4,537,890 32,976,936 7.2670 6.518 6.509 6.518 6.482 6.635 5,047,752 6.5330 -0.41%
2024-11-18 0 7.280 7.270 7.280 7.130 7.340 4,825,624 35,109,968 7.2757 6.545 6.536 6.545 6.410 6.599 5,367,815 6.5408 1.68%
2024-11-15 0 7.160 7.150 7.160 7.070 7.280 5,782,348 41,601,249 7.1945 6.437 6.428 6.437 6.356 6.545 6,432,033 6.4678 0.56%
2024-11-14 0 7.120 7.110 7.120 7.090 7.280 8,722,683 62,502,679 7.1655 6.401 6.392 6.401 6.374 6.545 9,702,734 6.4418 -1.79%
2024-11-13 0 7.250 7.240 7.250 7.170 7.310 5,213,259 37,661,522 7.2242 6.518 6.509 6.518 6.446 6.572 5,799,003 6.4945 -1.09%
2024-11-12 0 7.330 7.320 7.330 7.290 7.720 9,976,105 74,007,906 7.4185 6.590 6.581 6.590 6.554 6.940 11,096,986 6.6692 -0.81%
2024-11-11 0 7.390 7.390 7.400 7.310 7.430 10,087,617 74,352,738 7.3707 6.644 6.644 6.653 6.572 6.680 11,221,027 6.6262 -1.47%
2024-11-08 0 7.500 7.490 7.500 7.480 7.890 6,332,483 48,240,962 7.6180 6.742 6.733 6.742 6.724 7.093 7,043,979 6.8485 -2.72%
2024-11-07 0 7.710 7.710 7.720 7.350 7.750 10,057,206 76,608,755 7.6173 6.931 6.931 6.940 6.608 6.967 11,187,200 6.8479 2.94%
2024-11-06 0 7.490 7.460 7.490 7.350 7.500 13,765,442 102,275,336 7.4299 6.733 6.706 6.733 6.608 6.742 15,312,080 6.6794 0.67%
2024-11-05 0 7.440 7.430 7.440 7.260 7.450 10,062,409 74,462,215 7.4000 6.689 6.680 6.689 6.527 6.697 11,192,987 6.6526 0.54%
2024-11-04 0 7.400 7.400 7.410 7.270 7.410 10,498,270 77,307,228 7.3638 6.653 6.653 6.662 6.536 6.662 11,677,820 6.6200 1.51%
2024-11-01 0 7.290 7.280 7.290 7.230 7.530 8,224,000 60,530,775 7.3603 6.554 6.545 6.554 6.500 6.769 9,148,021 6.6168 -0.95%
2024-10-31 0 7.360 7.360 7.390 7.350 7.470 6,041,400 44,645,432 7.3899 6.617 6.617 6.644 6.608 6.715 6,720,191 6.6435 -0.14%
2024-10-30 0 7.370 7.360 7.370 7.250 7.500 6,700,876 49,241,594 7.3485 6.626 6.617 6.626 6.518 6.742 7,453,764 6.6063 -1.60%
2024-10-29 0 7.490 7.460 7.490 7.390 7.640 7,542,200 56,508,680 7.4923 6.733 6.706 6.733 6.644 6.868 8,389,616 6.7356 -0.53%
2024-10-28 0 7.530 7.500 7.530 7.330 7.650 4,845,200 36,444,289 7.5217 6.769 6.742 6.769 6.590 6.877 5,389,590 6.7620 1.48%
2024-10-25 0 7.420 7.410 7.420 7.360 7.520 8,192,600 60,896,854 7.4332 6.671 6.662 6.671 6.617 6.760 9,113,093 6.6823 0.27%
2024-10-24 0 7.400 7.400 7.410 7.380 7.730 17,944,742 134,303,304 7.4843 6.653 6.653 6.662 6.635 6.949 19,960,952 6.7283 -5.73%
2024-10-23 0 7.850 7.840 7.850 7.570 8.040 29,052,137 228,707,396 7.8723 7.057 7.048 7.057 6.805 7.228 32,316,337 7.0771 7.83%
2024-10-22 0 7.280 7.270 7.280 7.000 7.400 14,363,800 104,350,554 7.2648 6.545 6.536 6.545 6.293 6.653 15,977,668 6.5310 3.26%
2024-10-21 0 7.050 7.030 7.050 7.020 7.170 11,974,537 84,770,389 7.0792 6.338 6.320 6.338 6.311 6.446 13,319,955 6.3642 -1.40%
2024-10-18 0 7.150 7.140 7.150 6.870 7.180 9,772,259 68,998,464 7.0606 6.428 6.419 6.428 6.176 6.455 10,870,237 6.3475 3.92%
2024-10-17 0 6.880 6.860 6.880 6.830 7.070 8,541,240 59,257,619 6.9378 6.185 6.167 6.185 6.140 6.356 9,500,905 6.2371 0.00%
2024-10-16 0 6.880 6.870 6.880 6.740 7.030 7,998,271 55,183,412 6.8994 6.185 6.176 6.185 6.059 6.320 8,896,930 6.2025 -1.01%
2024-10-15 0 6.950 6.930 6.950 6.890 7.370 18,172,404 127,878,147 7.0369 6.248 6.230 6.248 6.194 6.626 20,214,194 6.3262 -2.80%
2024-10-14 0 7.150 7.120 7.150 6.840 7.530 23,200,698 163,568,017 7.0501 6.428 6.401 6.428 6.149 6.769 25,807,450 6.3380 -5.05%
2024-10-10 0 7.530 7.520 7.530 7.360 7.740 14,086,628 106,686,188 7.5736 6.769 6.760 6.769 6.617 6.958 15,669,354 6.8086 4.87%
2024-10-09 0 7.180 7.180 7.190 6.890 7.690 19,615,916 141,766,969 7.2271 6.455 6.455 6.464 6.194 6.913 21,819,894 6.4971 -2.71%
2024-10-08 0 7.380 7.380 7.390 7.320 8.600 31,714,204 244,804,425 7.7191 6.635 6.635 6.644 6.581 7.731 35,277,504 6.9394 -14.09%
2024-10-07 0 8.590 8.580 8.590 8.390 8.790 15,296,456 131,105,500 8.5710 7.722 7.713 7.722 7.543 7.902 17,015,114 7.7052 3.62%
2024-10-04 0 8.290 8.280 8.290 8.020 8.330 9,465,597 77,870,332 8.2267 7.453 7.444 7.453 7.210 7.489 10,529,119 7.3957 0.12%
2024-10-03 0 8.280 8.270 8.280 8.000 8.680 15,727,829 129,636,513 8.2425 7.444 7.435 7.444 7.192 7.803 17,494,955 7.4099 -4.94%
2024-10-02 0 8.710 8.700 8.710 8.390 8.880 28,868,852 248,963,103 8.6239 7.830 7.821 7.830 7.543 7.983 32,112,458 7.7529 -0.46%
2024-09-30 0 8.750 8.730 8.750 8.320 8.900 41,821,832 361,463,302 8.6429 7.866 7.848 7.866 7.480 8.001 46,520,791 7.7699 10.62%
2024-09-27 0 7.910 7.900 7.910 7.580 8.000 29,953,772 233,716,108 7.8026 7.111 7.102 7.111 6.814 7.192 33,319,276 7.0144 4.91%
2024-09-26 0 7.540 7.530 7.540 6.740 7.560 18,713,887 136,880,802 7.3144 6.778 6.769 6.778 6.059 6.796 20,816,516 6.5756 11.87%
2024-09-25 0 6.740 6.730 6.740 6.700 7.260 11,785,395 80,926,651 6.8667 6.059 6.050 6.059 6.023 6.527 13,109,562 6.1731 -0.88%
2024-09-24 0 6.800 6.790 6.800 6.300 6.800 14,024,327 93,080,248 6.6371 6.113 6.104 6.113 5.664 6.113 15,600,053 5.9667 7.59%
2024-09-23 0 6.320 6.320 6.330 6.300 6.460 5,272,131 33,501,041 6.3544 5.682 5.682 5.691 5.664 5.807 5,864,490 5.7125 -1.10%
2024-09-20 0 6.390 6.380 6.390 6.230 6.450 11,496,190 73,384,943 6.3834 5.745 5.736 5.745 5.601 5.799 12,787,863 5.7386 1.59%
2024-09-19 0 6.290 6.280 6.290 6.080 6.320 8,713,543 54,427,697 6.2463 5.655 5.646 5.655 5.466 5.682 9,692,567 5.6154 3.45%
2024-09-17 0 6.080 6.080 6.090 5.980 6.160 4,575,090 27,842,016 6.0856 5.466 5.466 5.475 5.376 5.538 5,089,132 5.4709 1.33%
2024-09-16 0 6.000 5.990 6.000 5.880 6.060 3,233,579 19,280,632 5.9626 5.394 5.385 5.394 5.286 5.448 3,596,893 5.3604 0.50%
2024-09-13 0 5.970 5.960 5.970 5.860 6.030 7,447,747 44,381,626 5.9591 5.367 5.358 5.367 5.268 5.421 8,284,551 5.3572 1.88%
2024-09-12 0 5.860 5.850 5.860 5.830 6.200 12,434,163 73,322,079 5.8968 5.268 5.259 5.268 5.241 5.574 13,831,223 5.3012 -4.09%
2024-09-11 0 6.110 6.100 6.110 6.000 6.160 9,188,364 55,770,515 6.0697 5.493 5.484 5.493 5.394 5.538 10,220,737 5.4566 -1.29%
2024-09-10 0 6.190 6.190 6.200 5.920 6.280 14,382,160 88,471,700 6.1515 5.565 5.565 5.574 5.322 5.646 15,998,091 5.5301 4.03%
2024-09-09 0 5.950 5.940 5.950 5.880 6.120 9,358,205 55,475,104 5.9280 5.349 5.340 5.349 5.286 5.502 10,409,661 5.3292 -2.78%
2024-09-05 0 6.120 6.110 6.120 6.030 6.210 9,705,097 58,960,295 6.0752 5.502 5.493 5.502 5.421 5.583 10,795,529 5.4615 -0.33%
2024-09-04 0 6.140 6.130 6.140 6.080 6.300 10,134,687 62,195,637 6.1369 5.520 5.511 5.520 5.466 5.664 11,273,386 5.5170 -2.54%
2024-09-03 0 6.300 6.290 6.300 6.280 6.480 6,698,817 42,438,184 6.3352 5.664 5.655 5.664 5.646 5.825 7,451,473 5.6953 -1.25%
2024-09-02 0 6.380 6.370 6.380 6.320 6.620 8,686,601 55,763,383 6.4195 5.736 5.727 5.736 5.682 5.951 9,662,598 5.7711 -4.06%
2024-08-30 0 6.650 6.640 6.650 6.570 6.830 17,755,668 118,533,147 6.6758 5.978 5.969 5.978 5.906 6.140 19,750,635 6.0015 0.76%
2024-08-29 0 6.600 6.590 6.600 6.390 6.630 7,899,162 51,579,578 6.5298 5.933 5.924 5.933 5.745 5.960 8,786,685 5.8702 2.48%
2024-08-28 0 6.440 6.440 6.450 6.430 6.660 9,061,824 58,901,581 6.5000 5.790 5.790 5.799 5.781 5.987 10,079,980 5.8434 -2.72%
2024-08-27 0 6.620 6.620 6.630 6.510 6.700 6,833,947 44,818,558 6.5582 5.951 5.951 5.960 5.852 6.023 7,601,786 5.8958 -1.34%
2024-08-26 0 6.710 6.710 6.720 6.640 6.760 7,752,122 51,919,340 6.6974 6.032 6.032 6.041 5.969 6.077 8,623,124 6.0209 1.05%
2024-08-23 0 6.640 6.630 6.640 6.510 6.660 6,730,638 44,359,531 6.5907 5.969 5.960 5.969 5.852 5.987 7,486,870 5.9250 -0.75%
2024-08-22 0 6.690 6.680 6.690 6.570 6.710 6,477,630 43,161,698 6.6632 6.014 6.005 6.014 5.906 6.032 7,205,435 5.9902 1.83%
2024-08-21 0 6.570 6.560 6.570 6.490 6.770 8,998,921 59,003,791 6.5568 5.906 5.897 5.906 5.834 6.086 10,010,009 5.8945 -2.95%
2024-08-20 0 6.770 6.770 6.780 6.690 6.850 5,559,573 37,493,837 6.7440 6.086 6.086 6.095 6.014 6.158 6,184,228 6.0628 0.74%
2024-08-19 0 6.720 6.710 6.720 6.660 6.820 10,190,074 68,580,114 6.7301 6.041 6.032 6.041 5.987 6.131 11,334,996 6.0503 0.45%
2024-08-16 0 6.690 6.680 6.690 6.550 6.770 6,213,350 41,675,872 6.7075 6.014 6.005 6.014 5.888 6.086 6,911,461 6.0300 2.29%
2024-08-15 0 6.540 6.540 6.550 6.480 6.660 6,879,211 45,009,845 6.5429 5.879 5.879 5.888 5.825 5.987 7,652,136 5.8820 -1.51%
2024-08-14 0 6.640 6.640 6.650 6.520 6.660 5,014,170 33,193,284 6.6199 5.969 5.969 5.978 5.861 5.987 5,577,545 5.9512 1.84%
2024-08-13 0 6.520 6.520 6.530 6.480 6.620 4,044,113 26,391,999 6.5260 5.861 5.861 5.870 5.825 5.951 4,498,496 5.8668 -0.91%
2024-08-12 0 6.580 6.570 6.580 6.540 6.680 4,172,699 27,537,274 6.5994 5.915 5.906 5.915 5.879 6.005 4,641,529 5.9328 -0.75%
2024-08-09 0 6.630 6.630 6.640 6.600 6.740 4,345,336 28,954,260 6.6633 5.960 5.960 5.969 5.933 6.059 4,833,563 5.9903 0.61%
2024-08-08 0 6.590 6.580 6.590 6.470 6.700 5,431,738 35,764,269 6.5843 5.924 5.915 5.924 5.816 6.023 6,042,030 5.9192 -0.90%
2024-08-07 0 6.650 6.650 6.660 6.520 6.670 13,311,373 87,875,603 6.6015 5.978 5.978 5.987 5.861 5.996 14,806,994 5.9347 0.91%
2024-08-06 0 6.590 6.580 6.590 6.580 6.770 10,431,903 69,197,765 6.6333 5.924 5.915 5.924 5.915 6.086 11,603,996 5.9633 -1.35%
2024-08-05 0 6.680 6.670 6.680 6.550 6.800 10,261,449 68,558,192 6.6811 6.005 5.996 6.005 5.888 6.113 11,414,391 6.0063 -0.30%
2024-08-02 0 6.700 6.690 6.700 6.680 6.940 8,885,769 59,825,673 6.7328 6.023 6.014 6.023 6.005 6.239 9,884,144 6.0527 -2.19%
2024-08-01 0 6.850 6.850 6.860 6.800 7.140 8,706,423 59,865,865 6.8761 6.158 6.158 6.167 6.113 6.419 9,684,647 6.1815 -3.52%
2024-07-31 0 7.100 7.100 7.110 6.800 7.140 12,207,673 85,752,264 7.0245 6.383 6.383 6.392 6.113 6.419 13,579,286 6.3149 4.11%
2024-07-30 0 7.120 7.120 7.150 7.060 7.330 14,489,432 103,586,268 7.1491 6.131 6.131 6.157 6.079 6.312 16,826,393 6.1562 -2.47%
2024-07-29 0 7.300 7.300 7.310 7.270 7.450 4,538,634 33,265,085 7.3293 6.286 6.286 6.295 6.260 6.415 5,270,658 6.3114 -0.27%
2024-07-26 0 7.320 7.300 7.320 7.130 7.420 9,091,318 66,184,742 7.2800 6.303 6.286 6.303 6.140 6.389 10,557,632 6.2689 0.55%
2024-07-25 0 7.280 7.280 7.290 7.250 7.430 9,532,623 69,864,795 7.3290 6.269 6.269 6.278 6.243 6.398 11,070,114 6.3111 -1.49%
2024-07-24 0 7.390 7.380 7.390 7.300 7.860 21,522,353 160,227,010 7.4447 6.364 6.355 6.364 6.286 6.768 24,993,634 6.4107 -6.57%
2024-07-23 0 7.910 7.910 7.920 7.890 8.100 4,810,529 38,248,780 7.9511 6.811 6.811 6.820 6.794 6.975 5,586,406 6.8468 -1.74%
2024-07-22 0 8.050 8.040 8.050 7.820 8.080 6,631,879 52,871,144 7.9723 6.932 6.923 6.932 6.734 6.958 7,701,517 6.8650 0.25%
2024-07-19 0 8.030 8.020 8.030 8.000 8.150 4,895,852 39,367,105 8.0409 6.915 6.906 6.915 6.889 7.018 5,685,491 6.9241 -1.83%
2024-07-18 0 8.180 8.170 8.180 8.070 8.240 4,199,600 34,283,468 8.1635 7.044 7.035 7.044 6.949 7.096 4,876,942 7.0297 -0.37%
2024-07-17 0 8.210 8.210 8.230 8.050 8.260 6,175,511 50,657,011 8.2029 7.070 7.070 7.087 6.932 7.113 7,171,542 7.0636 1.61%
2024-07-16 0 8.080 8.080 8.090 8.080 8.240 8,186,263 66,381,566 8.1089 6.958 6.958 6.966 6.958 7.096 9,506,603 6.9827 -2.06%
2024-07-15 0 8.250 8.240 8.250 8.210 8.640 6,568,793 54,564,708 8.3067 7.104 7.096 7.104 7.070 7.440 7,628,256 7.1530 -4.51%
2024-07-12 0 8.640 8.630 8.640 8.440 8.690 11,782,203 101,238,463 8.5925 7.440 7.431 7.440 7.268 7.483 13,682,522 7.3991 3.10%
2024-07-11 0 8.380 8.380 8.390 8.200 8.420 8,544,989 71,381,984 8.3537 7.216 7.216 7.225 7.061 7.251 9,923,187 7.1935 2.44%
2024-07-10 0 8.180 8.170 8.180 8.160 8.330 6,870,369 56,403,008 8.2096 7.044 7.035 7.044 7.027 7.173 7,978,472 7.0694 0.12%
2024-07-09 0 8.170 8.170 8.180 8.120 8.300 14,327,241 117,246,466 8.1835 7.035 7.035 7.044 6.992 7.147 16,638,042 7.0469 0.00%
2024-07-08 0 8.170 8.170 8.180 8.090 8.220 4,660,197 37,973,752 8.1485 7.035 7.035 7.044 6.966 7.078 5,411,827 7.0168 0.00%
2024-07-05 0 8.170 8.160 8.170 8.070 8.320 8,233,788 67,475,722 8.1950 7.035 7.027 7.035 6.949 7.164 9,561,793 7.0568 0.74%
2024-07-04 0 8.110 8.100 8.110 8.090 8.360 12,540,773 102,377,495 8.1636 6.984 6.975 6.984 6.966 7.199 14,563,440 7.0298 -2.17%
2024-07-03 0 8.290 8.280 8.290 8.080 8.320 13,167,425 108,399,294 8.2324 7.139 7.130 7.139 6.958 7.164 15,291,163 7.0890 2.35%
2024-07-02 0 8.100 8.090 8.100 8.010 8.450 17,985,555 146,513,956 8.1462 6.975 6.966 6.975 6.898 7.276 20,886,396 7.0148 -4.14%
2024-06-28 0 8.450 8.450 8.460 8.420 8.590 13,380,785 113,616,149 8.4910 7.276 7.276 7.285 7.251 7.397 15,538,935 7.3117 -0.82%
2024-06-27 0 8.520 8.520 8.530 8.500 8.680 11,819,595 100,937,265 8.5398 7.337 7.337 7.345 7.319 7.474 13,725,945 7.3538 -2.07%
2024-06-26 0 8.700 8.700 8.710 8.510 8.760 6,176,393 53,753,437 8.7030 7.492 7.492 7.500 7.328 7.543 7,172,566 7.4943 0.12%
2024-06-25 0 8.690 8.690 8.700 8.640 8.850 7,099,823 61,990,105 8.7312 7.483 7.483 7.492 7.440 7.621 8,244,934 7.5186 0.70%
2024-06-24 0 8.630 8.630 8.640 8.520 8.700 8,625,849 74,027,388 8.5820 7.431 7.431 7.440 7.337 7.492 10,017,088 7.3901 -1.03%
2024-06-21 0 8.720 8.700 8.720 8.690 8.960 19,769,636 173,276,598 8.7648 7.509 7.492 7.509 7.483 7.716 22,958,226 7.5475 -2.79%
2024-06-20 0 8.970 8.960 8.970 8.870 9.060 13,275,405 118,753,769 8.9454 7.724 7.716 7.724 7.638 7.802 15,416,559 7.7030 0.11%
2024-06-19 0 8.960 8.950 8.960 8.860 9.010 8,655,637 77,459,797 8.9491 7.716 7.707 7.716 7.629 7.759 10,051,681 7.7062 1.36%
2024-06-18 0 8.840 8.840 8.850 8.710 8.870 9,892,026 87,027,804 8.7978 7.612 7.612 7.621 7.500 7.638 11,487,484 7.5759 1.14%
2024-06-17 0 8.740 8.710 8.740 8.460 8.770 12,781,938 111,065,655 8.6893 7.526 7.500 7.526 7.285 7.552 14,843,502 7.4824 1.39%
2024-06-14 0 8.620 8.610 8.620 8.470 9.080 50,437,652 437,290,883 8.6699 7.423 7.414 7.423 7.294 7.819 58,572,602 7.4658 -8.88%
2024-06-13 0 9.460 9.450 9.460 9.320 9.700 9,703,312 91,512,076 9.4310 8.146 8.138 8.146 8.026 8.353 11,268,333 8.1212 0.00%
2024-06-12 0 9.460 9.460 9.470 9.270 9.520 12,885,060 121,314,932 9.4152 8.146 8.146 8.155 7.983 8.198 14,963,256 8.1075 0.53%
2024-06-11 0 9.410 9.400 9.410 9.330 9.710 15,590,313 147,337,779 9.4506 8.103 8.094 8.103 8.034 8.361 18,104,832 8.1380 -3.59%
2024-06-07 0 9.760 9.750 9.760 9.620 9.870 11,354,538 110,816,819 9.7597 8.404 8.396 8.404 8.284 8.499 13,185,880 8.4042 1.56%
2024-06-06 0 9.610 9.610 9.620 9.550 10.18 16,276,272 157,875,832 9.6998 8.275 8.275 8.284 8.224 8.766 18,901,427 8.3526 -4.66%
2024-06-05 0 10.08 10.06 10.08 10.00 10.24 5,751,985 58,065,782 10.095 8.680 8.663 8.680 8.611 8.818 6,679,707 8.6929 0.40%
2024-06-04 0 10.04 10.02 10.04 9.960 10.18 10,631,981 106,719,621 10.038 8.646 8.628 8.646 8.577 8.766 12,346,784 8.6435 1.01%
2024-06-03 0 9.940 9.930 9.940 9.920 10.18 13,673,380 136,879,801 10.011 8.559 8.551 8.559 8.542 8.766 15,878,722 8.6203 -1.00%
2024-05-31 0 10.04 10.02 10.04 10.00 10.30 21,987,297 221,453,521 10.072 8.646 8.628 8.646 8.611 8.869 25,533,568 8.6730 -0.59%
2024-05-30 0 10.10 10.08 10.10 10.06 10.34 8,268,208 83,901,437 10.147 8.697 8.680 8.697 8.663 8.904 9,601,765 8.7381 -1.56%
2024-05-29 0 10.26 10.26 10.28 10.26 10.52 7,544,931 77,892,207 10.324 8.835 8.835 8.852 8.835 9.059 8,761,832 8.8899 -2.47%
2024-05-28 0 10.52 10.52 10.54 10.44 10.66 5,181,492 54,596,138 10.537 9.059 9.059 9.076 8.990 9.179 6,017,201 9.0733 0.57%
2024-05-27 0 10.46 10.44 10.46 10.20 10.48 7,833,358 81,179,347 10.363 9.007 8.990 9.007 8.783 9.024 9,096,779 8.9240 0.38%
2024-05-24 0 10.42 10.42 10.44 10.40 10.62 5,353,412 55,978,670 10.457 8.973 8.973 8.990 8.956 9.145 6,216,849 9.0043 -1.33%
2024-05-23 0 10.56 10.54 10.56 10.50 10.82 7,232,019 76,611,888 10.593 9.093 9.076 9.093 9.042 9.317 8,398,451 9.1221 -2.40%
2024-05-22 0 10.82 10.82 10.84 10.78 10.98 3,497,517 38,007,779 10.867 9.317 9.317 9.334 9.283 9.455 4,061,622 9.3578 -0.55%
2024-05-21 0 10.88 10.86 10.88 10.74 11.26 6,751,882 73,767,793 10.926 9.369 9.352 9.369 9.248 9.696 7,840,875 9.4081 -3.37%
2024-05-20 0 11.26 11.26 11.28 10.94 11.36 11,413,618 127,482,593 11.169 9.696 9.696 9.713 9.421 9.782 13,254,489 9.6181 3.49%
2024-05-17 0 10.88 10.88 10.90 10.66 10.90 9,810,453 106,122,551 10.817 9.369 9.369 9.386 9.179 9.386 11,392,754 9.3149 1.87%
2024-05-16 0 10.68 10.66 10.68 10.46 10.76 7,354,207 77,884,327 10.590 9.197 9.179 9.197 9.007 9.266 8,540,347 9.1196 0.19%
2024-05-14 0 10.66 10.64 10.66 10.52 10.86 6,638,697 70,711,308 10.651 9.179 9.162 9.179 9.059 9.352 7,709,434 9.1720 0.19%
2024-05-13 0 10.64 10.62 10.64 10.42 10.72 6,906,630 73,209,989 10.600 9.162 9.145 9.162 8.973 9.231 8,020,581 9.1278 0.00%
2024-05-10 0 10.64 10.62 10.64 10.32 10.64 9,579,903 100,939,615 10.537 9.162 9.145 9.162 8.887 9.162 11,125,019 9.0732 2.31%
2024-05-09 0 10.40 10.40 10.42 10.20 10.48 6,735,465 69,767,505 10.358 8.956 8.956 8.973 8.783 9.024 7,821,810 8.9196 0.97%
2024-05-08 0 10.30 10.28 10.30 10.26 10.64 8,652,052 89,675,919 10.365 8.869 8.852 8.869 8.835 9.162 10,047,518 8.9252 -1.90%
2024-05-07 0 10.50 10.50 10.52 10.42 10.70 11,586,897 121,965,585 10.526 9.042 9.042 9.059 8.973 9.214 13,455,716 9.0642 -1.50%
2024-05-06 0 10.66 10.64 10.66 10.42 11.02 15,602,535 164,761,121 10.560 9.179 9.162 9.179 8.973 9.489 18,119,025 9.0933 -3.27%
2024-05-03 0 11.02 11.00 11.02 10.86 11.10 4,134,563 45,419,430 10.985 9.489 9.472 9.489 9.352 9.558 4,801,415 9.4596 2.04%
2024-05-02 0 10.80 10.80 10.82 10.58 10.90 3,406,648 36,752,832 10.789 9.300 9.300 9.317 9.111 9.386 3,956,097 9.2902 0.37%
2024-04-30 0 10.76 10.76 10.78 10.64 11.10 8,408,173 90,602,306 10.776 9.266 9.266 9.283 9.162 9.558 9,764,304 9.2789 -2.36%
2024-04-29 0 11.02 11.02 11.04 10.90 11.32 7,708,616 85,853,186 11.137 9.489 9.489 9.507 9.386 9.748 8,951,918 9.5905 0.92%
2024-04-26 0 10.92 10.90 10.92 10.68 10.96 4,930,678 53,543,892 10.859 9.403 9.386 9.403 9.197 9.438 5,725,934 9.3511 1.68%
2024-04-25 0 10.74 10.72 10.74 10.58 10.90 3,556,230 38,281,297 10.765 9.248 9.231 9.248 9.111 9.386 4,129,805 9.2695 -0.37%
2024-04-24 0 10.78 10.76 10.78 10.50 10.98 7,618,453 81,797,786 10.737 9.283 9.266 9.283 9.042 9.455 8,847,212 9.2456 -0.55%
2024-04-23 0 10.84 10.82 10.84 10.70 11.00 4,679,869 50,870,518 10.870 9.334 9.317 9.334 9.214 9.472 5,434,672 9.3604 1.12%
2024-04-22 0 10.72 10.72 10.74 10.54 10.82 8,753,326 93,688,527 10.703 9.231 9.231 9.248 9.076 9.317 10,165,126 9.2167 3.08%
2024-04-19 0 10.40 10.38 10.40 10.22 10.46 7,538,210 78,164,365 10.369 8.956 8.938 8.956 8.801 9.007 8,754,027 8.9290 0.58%
2024-04-18 0 10.34 10.32 10.34 10.14 10.56 5,590,847 57,991,925 10.373 8.904 8.887 8.904 8.732 9.093 6,492,579 8.9320 0.39%
2024-04-17 0 10.30 10.28 10.30 10.08 10.36 8,706,713 89,349,119 10.262 8.869 8.852 8.869 8.680 8.921 10,110,995 8.8368 1.18%
2024-04-16 0 10.18 10.16 10.18 9.950 10.36 12,373,983 125,328,768 10.128 8.766 8.749 8.766 8.568 8.921 14,369,749 8.7217 -2.68%
2024-04-15 0 10.46 10.44 10.46 10.34 11.24 20,258,013 215,903,998 10.658 9.007 8.990 9.007 8.904 9.679 23,525,372 9.1775 -7.92%
2024-04-12 0 11.36 11.36 11.38 11.26 11.66 8,410,615 95,985,798 11.412 9.782 9.782 9.799 9.696 10.04 9,767,140 9.8274 -2.41%
2024-04-11 0 11.64 11.62 11.64 11.52 12.14 8,529,342 100,224,810 11.751 10.02 10.01 10.02 9.920 10.45 9,905,016 10.119 -4.28%
2024-04-10 0 12.16 12.16 12.20 11.94 12.28 8,704,159 105,838,721 12.160 10.47 10.47 10.51 10.28 10.57 10,108,029 10.471 2.18%
2024-04-09 0 11.90 11.90 11.92 11.88 12.14 5,215,541 62,381,156 11.961 10.25 10.25 10.26 10.23 10.45 6,056,741 10.299 0.17%
2024-04-08 0 11.88 11.88 11.90 11.66 12.22 8,027,236 95,944,070 11.952 10.23 10.23 10.25 10.04 10.52 9,321,927 10.292 1.19%
2024-04-05 0 11.74 11.74 11.78 11.54 11.96 2,802,209 32,862,000 11.727 10.11 10.11 10.14 9.937 10.30 3,254,170 10.098 -0.68%
2024-04-03 0 11.82 11.82 11.84 11.82 12.14 5,417,768 64,695,260 11.941 10.18 10.18 10.20 10.18 10.45 6,291,585 10.283 -0.17%
2024-04-02 0 11.84 11.82 11.84 11.60 12.08 8,182,560 97,144,937 11.872 10.20 10.18 10.20 9.989 10.40 9,502,303 10.223 2.60%
2024-03-28 0 11.54 11.54 11.58 11.40 11.74 5,313,706 61,473,629 11.569 9.937 9.937 9.972 9.817 10.11 6,170,739 9.9621 0.17%
2024-03-27 0 11.52 11.50 11.52 11.38 11.66 4,336,985 49,959,781 11.519 9.920 9.903 9.920 9.799 10.04 5,036,485 9.9196 0.70%
2024-03-26 0 11.44 11.44 11.46 11.24 11.76 7,870,445 90,272,470 11.470 9.851 9.851 9.868 9.679 10.13 9,139,847 9.8768 -1.55%
2024-03-25 0 11.62 11.62 11.64 11.56 11.80 5,093,593 59,297,524 11.642 10.01 10.01 10.02 9.954 10.16 5,915,125 10.025 -1.69%
2024-03-22 0 11.82 11.82 11.86 11.68 12.06 7,089,661 83,689,724 11.804 10.18 10.18 10.21 10.06 10.39 8,233,133 10.165 -1.99%
2024-03-21 0 12.06 12.04 12.06 12.04 12.48 6,774,063 82,445,004 12.171 10.39 10.37 10.39 10.37 10.75 7,866,633 10.480 -0.17%
2024-03-20 0 12.08 12.08 12.10 11.94 12.28 7,214,618 87,135,801 12.078 10.40 10.40 10.42 10.28 10.57 8,378,244 10.400 -0.66%
2024-03-19 0 12.16 12.16 12.18 12.06 12.64 11,826,466 145,673,199 12.318 10.47 10.47 10.49 10.39 10.88 13,733,924 10.607 -3.65%
2024-03-18 0 12.62 12.60 12.62 12.38 12.78 5,523,827 69,434,191 12.570 10.87 10.85 10.87 10.66 11.01 6,414,750 10.824 -1.25%
2024-03-15 0 12.78 12.78 12.80 12.50 12.82 10,492,148 133,277,897 12.703 11.01 11.01 11.02 10.76 11.04 12,184,398 10.938 0.00%
2024-03-14 0 12.78 12.72 12.78 12.62 12.94 8,708,959 111,545,385 12.808 11.01 10.95 11.01 10.87 11.14 10,113,603 11.029 -0.31%
2024-03-13 0 12.82 12.82 12.84 12.56 12.98 10,172,026 130,368,093 12.816 11.04 11.04 11.06 10.82 11.18 11,812,644 11.036 0.47%
2024-03-12 0 12.76 12.72 12.76 12.02 12.86 17,435,126 219,151,768 12.570 10.99 10.95 10.99 10.35 11.07 20,247,190 10.824 5.80%
2024-03-11 0 12.06 12.02 12.06 11.64 12.18 6,493,323 77,852,375 11.990 10.39 10.35 10.39 10.02 10.49 7,540,613 10.324 3.25%
2024-03-08 0 11.68 11.64 11.68 11.50 11.80 6,214,054 72,647,357 11.691 10.06 10.02 10.06 9.903 10.16 7,216,302 10.067 1.21%
2024-03-07 0 11.54 11.52 11.54 11.36 11.64 4,650,461 53,620,698 11.530 9.937 9.920 9.937 9.782 10.02 5,400,521 9.9288 0.70%
2024-03-06 0 11.46 11.44 11.46 11.12 11.62 5,366,000 61,399,453 11.442 9.868 9.851 9.868 9.576 10.01 6,231,467 9.8531 3.24%
2024-03-05 0 11.10 11.10 11.12 11.08 11.32 4,194,906 46,796,893 11.156 9.558 9.558 9.576 9.541 9.748 4,871,491 9.6063 -1.42%
2024-03-04 0 11.26 11.26 11.30 11.20 11.50 5,696,469 64,238,672 11.277 9.696 9.696 9.731 9.644 9.903 6,615,237 9.7107 -2.09%
2024-03-01 0 11.50 11.50 11.54 11.26 11.78 10,628,743 122,383,629 11.514 9.903 9.903 9.937 9.696 10.14 12,343,024 9.9152 -1.88%
2024-02-29 0 11.72 11.70 11.72 11.58 12.08 12,052,514 141,899,252 11.773 10.09 10.08 10.09 9.972 10.40 13,996,431 10.138 -2.98%
2024-02-28 0 12.08 12.06 12.08 11.98 12.22 5,681,945 68,780,520 12.105 10.40 10.39 10.40 10.32 10.52 6,598,370 10.424 0.17%
2024-02-27 0 12.06 12.06 12.08 11.70 12.10 4,822,109 57,688,175 11.963 10.39 10.39 10.40 10.08 10.42 5,599,854 10.302 1.69%
2024-02-26 0 11.86 11.84 11.86 11.80 12.08 1,956,199 23,202,552 11.861 10.21 10.20 10.21 10.16 10.40 2,271,709 10.214 -1.33%
2024-02-23 0 12.02 12.02 12.04 11.92 12.14 3,130,896 37,618,490 12.015 10.35 10.35 10.37 10.26 10.45 3,635,870 10.346 0.00%
2024-02-22 0 12.02 12.02 12.04 11.76 12.06 3,947,152 47,234,789 11.967 10.35 10.35 10.37 10.13 10.39 4,583,777 10.305 2.39%
2024-02-21 0 11.74 11.72 11.74 10.90 11.94 7,187,801 83,996,785 11.686 10.11 10.09 10.11 9.386 10.28 8,347,102 10.063 -2.00%
2024-02-20 0 11.98 11.98 12.00 11.56 11.98 4,743,350 56,082,517 11.823 10.32 10.32 10.33 9.954 10.32 5,508,392 10.181 1.01%
2024-02-19 0 11.86 11.84 11.86 11.70 12.30 10,472,002 125,212,760 11.957 10.21 10.20 10.21 10.08 10.59 12,161,002 10.296 -2.15%
2024-02-16 0 12.12 12.12 12.14 11.60 12.14 5,593,767 67,118,679 11.999 10.44 10.44 10.45 9.989 10.45 6,495,970 10.332 4.30%
2024-02-15 0 11.62 11.60 11.62 11.36 11.68 2,139,783 24,739,225 11.562 10.01 9.989 10.01 9.782 10.06 2,484,903 9.9558 0.69%
2024-02-14 0 11.54 11.52 11.54 11.14 11.58 1,917,170 21,934,828 11.441 9.937 9.920 9.937 9.593 9.972 2,226,385 9.8522 1.76%
2024-02-09 0 11.34 11.32 11.34 11.12 11.36 2,005,189 22,564,289 11.253 9.765 9.748 9.765 9.576 9.782 2,328,600 9.6901 0.53%
2024-02-08 0 11.28 11.26 11.28 11.20 11.50 5,168,116 58,300,284 11.281 9.713 9.696 9.713 9.644 9.903 6,001,667 9.7140 -0.88%
2024-02-07 0 11.38 11.34 11.38 11.16 11.62 7,088,914 81,090,511 11.439 9.799 9.765 9.799 9.610 10.01 8,232,265 9.8503 1.07%
2024-02-06 0 11.26 11.26 11.28 10.64 11.28 4,846,477 53,974,475 11.137 9.696 9.696 9.713 9.162 9.713 5,628,152 9.5901 5.83%
2024-02-05 0 10.64 10.64 10.66 10.60 10.96 3,757,963 40,199,486 10.697 9.162 9.162 9.179 9.128 9.438 4,364,075 9.2115 -3.27%
2024-02-02 0 11.00 10.98 11.00 10.92 11.28 4,173,421 46,217,349 11.074 9.472 9.455 9.472 9.403 9.713 4,846,541 9.5362 0.55%
2024-02-01 0 10.94 10.92 10.94 10.48 10.94 3,492,696 37,824,574 10.830 9.421 9.403 9.421 9.024 9.421 4,056,023 9.3255 3.60%
2024-01-31 0 10.56 10.54 10.56 10.50 10.88 5,107,584 54,153,450 10.603 9.093 9.076 9.093 9.042 9.369 5,931,372 9.1300 -2.40%
2024-01-30 0 10.82 10.82 10.84 10.78 11.28 3,211,429 34,994,629 10.897 9.317 9.317 9.334 9.283 9.713 3,729,392 9.3835 -4.08%
2024-01-29 0 11.28 11.28 11.30 11.16 11.50 5,443,800 61,383,316 11.276 9.713 9.713 9.731 9.610 9.903 6,321,816 9.7098 0.00%
2024-01-26 0 11.28 11.26 11.28 11.04 11.56 5,771,290 65,621,162 11.370 9.713 9.696 9.713 9.507 9.954 6,702,126 9.7911 -1.05%
2024-01-25 0 11.40 11.38 11.40 10.94 11.46 5,794,291 65,611,542 11.323 9.817 9.799 9.817 9.421 9.868 6,728,836 9.7508 2.70%
2024-01-24 0 11.10 11.06 11.10 10.54 11.14 8,113,602 88,478,159 10.905 9.558 9.524 9.558 9.076 9.593 9,422,223 9.3904 5.51%
2024-01-23 0 10.52 10.48 10.52 10.32 10.76 6,628,319 69,528,610 10.490 9.059 9.024 9.059 8.887 9.266 7,697,382 9.0328 1.35%
2024-01-22 0 10.38 10.36 10.38 10.14 10.96 8,765,503 92,688,164 10.574 8.938 8.921 8.938 8.732 9.438 10,179,267 9.1056 -4.60%
2024-01-19 0 10.88 10.86 10.88 10.82 11.14 6,281,247 68,747,967 10.945 9.369 9.352 9.369 9.317 9.593 7,294,332 9.4248 -1.27%
2024-01-18 0 11.02 11.02 11.04 10.90 11.14 4,096,888 45,116,340 11.012 9.489 9.489 9.507 9.386 9.593 4,757,664 9.4829 0.73%
2024-01-17 0 10.94 10.92 10.94 10.92 11.32 6,328,705 70,050,901 11.069 9.421 9.403 9.421 9.403 9.748 7,349,444 9.5315 -3.36%
2024-01-16 0 11.32 11.32 11.36 11.18 11.48 4,503,244 51,104,650 11.348 9.748 9.748 9.782 9.627 9.886 5,229,560 9.7723 0.35%
2024-01-15 0 11.28 11.26 11.28 10.92 11.28 3,282,366 36,761,020 11.200 9.713 9.696 9.713 9.403 9.713 3,811,770 9.6441 2.17%
2024-01-12 0 11.04 11.02 11.04 10.84 11.08 2,658,325 29,200,168 10.984 9.507 9.489 9.507 9.334 9.541 3,087,079 9.4588 -0.18%
2024-01-11 0 11.06 11.04 11.06 10.82 11.14 2,951,266 32,602,147 11.047 9.524 9.507 9.524 9.317 9.593 3,427,268 9.5126 1.28%
2024-01-10 0 10.92 10.92 10.94 10.84 11.20 3,317,676 36,360,279 10.960 9.403 9.403 9.421 9.334 9.644 3,852,775 9.4374 -0.91%
2024-01-09 0 11.02 11.00 11.02 10.72 11.24 4,506,334 49,808,794 11.053 9.489 9.472 9.489 9.231 9.679 5,233,148 9.5179 2.04%
2024-01-08 0 10.80 10.78 10.80 10.72 11.06 4,788,463 51,817,226 10.821 9.300 9.283 9.300 9.231 9.524 5,560,781 9.3183 -2.35%
2024-01-05 0 11.06 11.04 11.06 10.98 11.30 2,585,267 28,609,388 11.066 9.524 9.507 9.524 9.455 9.731 3,002,238 9.5294 -1.78%
2024-01-04 0 11.26 11.26 11.28 11.16 11.32 2,390,891 26,896,640 11.250 9.696 9.696 9.713 9.610 9.748 2,776,511 9.6872 -0.18%
2024-01-03 0 11.28 11.26 11.28 11.16 11.42 1,884,499 21,202,508 11.251 9.713 9.696 9.713 9.610 9.834 2,188,445 9.6884 -0.88%
2024-01-02 0 11.38 11.34 11.38 11.26 11.68 3,798,800 43,224,660 11.379 9.799 9.765 9.799 9.696 10.06 4,411,498 9.7982 -2.07%
2023-12-29 0 11.62 11.60 11.62 11.48 11.68 3,313,415 38,361,668 11.578 10.01 9.989 10.01 9.886 10.06 3,847,827 9.9697 0.69%
2023-12-28 0 11.54 11.52 11.54 11.18 11.60 3,576,773 41,027,915 11.471 9.937 9.920 9.937 9.627 9.989 4,153,661 9.8775 2.67%
2023-12-27 0 11.24 11.22 11.24 11.06 11.26 2,677,719 29,925,924 11.176 9.679 9.662 9.679 9.524 9.696 3,109,601 9.6237 1.26%
2023-12-22 0 11.10 11.10 11.12 11.04 11.34 5,555,778 62,150,029 11.187 9.558 9.558 9.576 9.507 9.765 6,451,854 9.6329 -0.18%
2023-12-21 0 11.12 11.10 11.12 10.90 11.14 1,804,247 20,002,584 11.086 9.576 9.558 9.576 9.386 9.593 2,095,249 9.5466 1.09%
2023-12-20 0 11.00 11.00 11.02 10.94 11.18 2,462,289 27,105,522 11.008 9.472 9.472 9.489 9.421 9.627 2,859,425 9.4794 0.55%
2023-12-19 0 10.94 10.92 10.94 10.84 11.08 2,166,082 23,734,549 10.957 9.421 9.403 9.421 9.334 9.541 2,515,443 9.4355 -0.55%
2023-12-18 0 11.00 10.98 11.00 10.94 11.14 2,206,671 24,295,124 11.010 9.472 9.455 9.472 9.421 9.593 2,562,579 9.4807 -2.14%
2023-12-15 0 11.24 11.14 11.24 10.90 11.28 10,882,599 121,673,501 11.181 9.679 9.593 9.679 9.386 9.713 12,637,824 9.6277 3.88%
2023-12-14 0 10.82 10.80 10.82 10.74 11.00 3,487,998 37,888,029 10.862 9.317 9.300 9.317 9.248 9.472 4,050,568 9.3538 0.74%
2023-12-13 0 10.74 10.72 10.74 10.50 10.82 5,404,369 57,923,746 10.718 9.248 9.231 9.248 9.042 9.317 6,276,025 9.2294 -0.37%
2023-12-12 0 10.78 10.74 10.78 10.32 10.82 5,738,521 61,497,117 10.717 9.283 9.248 9.283 8.887 9.317 6,664,071 9.2282 3.85%
2023-12-11 0 10.38 10.36 10.38 9.910 10.42 11,924,867 121,905,242 10.223 8.938 8.921 8.938 8.534 8.973 13,848,196 8.8030 0.78%
2023-12-08 0 10.30 10.28 10.30 10.22 10.90 13,734,580 142,869,177 10.402 8.869 8.852 8.869 8.801 9.386 15,949,793 8.9574 -5.24%
2023-12-07 0 11.12 11.10 11.12 11.00 11.18 8,039,626 89,245,154 11.101 9.360 9.343 9.360 9.259 9.411 9,551,042 9.3440 -0.36%
2023-12-06 0 11.16 11.14 11.16 10.88 11.20 7,369,682 81,519,795 11.062 9.394 9.377 9.394 9.158 9.428 8,755,151 9.3111 1.45%
2023-12-05 0 11.00 10.96 11.00 10.92 11.24 8,864,597 97,845,953 11.038 9.259 9.226 9.259 9.192 9.461 10,531,104 9.2911 -1.26%
2023-12-04 0 11.14 11.12 11.14 11.12 11.34 7,118,304 79,738,047 11.202 9.377 9.360 9.377 9.360 9.545 8,456,515 9.4292 0.36%
2023-12-01 0 11.10 11.10 11.12 11.06 11.36 4,604,878 51,300,189 11.140 9.343 9.343 9.360 9.310 9.562 5,470,576 9.3775 -2.12%
2023-11-30 0 11.34 11.32 11.34 11.10 11.34 19,743,687 222,912,896 11.290 9.545 9.529 9.545 9.343 9.545 23,455,417 9.5037 2.16%
2023-11-29 0 11.10 11.08 11.10 10.92 11.16 10,216,989 113,053,543 11.065 9.343 9.327 9.343 9.192 9.394 12,137,740 9.3142 0.73%
2023-11-28 0 11.02 11.00 11.02 10.98 11.22 10,335,831 114,480,218 11.076 9.276 9.259 9.276 9.242 9.444 12,278,924 9.3233 -0.18%
2023-11-27 0 11.04 11.02 11.04 10.40 11.08 13,281,862 142,811,623 10.752 9.293 9.276 9.293 8.754 9.327 15,778,796 9.0509 2.79%
2023-11-24 0 10.74 10.74 10.76 10.70 11.26 27,690,403 301,301,215 10.881 9.040 9.040 9.057 9.007 9.478 32,896,082 9.1592 -10.80%
2023-11-23 0 12.04 12.04 12.06 11.70 12.08 6,688,998 79,975,156 11.956 10.13 10.13 10.15 9.849 10.17 7,946,501 10.064 2.03%
2023-11-22 0 11.80 11.80 11.82 11.60 11.84 5,146,972 60,369,863 11.729 9.933 9.933 9.950 9.764 9.966 6,114,581 9.8731 0.51%
2023-11-21 0 11.74 11.72 11.74 11.68 11.98 5,275,816 62,285,689 11.806 9.882 9.865 9.882 9.832 10.08 6,267,647 9.9377 -0.51%
2023-11-20 0 11.80 11.74 11.80 11.46 11.80 4,570,311 53,421,807 11.689 9.933 9.882 9.933 9.646 9.933 5,429,510 9.8392 1.90%
2023-11-17 0 11.58 11.52 11.58 11.36 11.74 3,643,220 41,906,812 11.503 9.748 9.697 9.748 9.562 9.882 4,328,130 9.6824 -1.53%
2023-11-16 0 11.76 11.74 11.76 11.70 12.16 3,642,156 42,978,401 11.800 9.899 9.882 9.899 9.849 10.24 4,326,866 9.9329 -2.00%
2023-11-15 0 12.00 11.96 12.00 11.76 12.00 4,579,861 54,465,332 11.892 10.10 10.07 10.10 9.899 10.10 5,440,856 10.010 3.63%
2023-11-14 0 11.58 11.56 11.58 11.36 11.64 3,426,889 39,529,130 11.535 9.748 9.731 9.748 9.562 9.798 4,071,130 9.7096 1.94%
2023-11-13 0 11.36 11.36 11.42 11.16 11.44 4,473,679 50,586,248 11.308 9.562 9.562 9.613 9.394 9.630 5,314,712 9.5182 1.43%
2023-11-10 0 11.20 11.18 11.20 11.14 11.60 3,533,618 39,638,038 11.217 9.428 9.411 9.428 9.377 9.764 4,197,923 9.4423 -2.10%
2023-11-09 0 11.44 11.44 11.48 11.32 11.64 2,866,022 32,835,317 11.457 9.630 9.630 9.663 9.529 9.798 3,404,822 9.6438 -0.87%
2023-11-08 0 11.54 11.50 11.54 11.36 11.64 3,121,241 35,908,949 11.505 9.714 9.680 9.714 9.562 9.798 3,708,021 9.6841 0.35%
2023-11-07 0 11.50 11.46 11.50 11.42 11.88 5,648,024 65,364,775 11.573 9.680 9.646 9.680 9.613 10.00 6,709,829 9.7416 -3.20%
2023-11-06 0 11.88 11.86 11.88 11.46 11.90 5,398,000 63,698,993 11.800 10.00 9.983 10.00 9.646 10.02 6,412,801 9.9331 2.77%
2023-11-03 0 11.56 11.54 11.56 11.28 11.58 4,311,553 49,547,538 11.492 9.731 9.714 9.731 9.495 9.748 5,122,107 9.6733 2.85%
2023-11-02 0 11.24 11.22 11.24 11.18 11.44 2,803,060 31,572,531 11.264 9.461 9.444 9.461 9.411 9.630 3,330,023 9.4812 0.36%
2023-11-01 0 11.20 11.18 11.20 11.04 11.38 5,693,286 63,770,572 11.201 9.428 9.411 9.428 9.293 9.579 6,763,600 9.4285 1.45%
2023-10-31 0 11.04 11.02 11.04 10.92 11.20 4,889,323 54,144,124 11.074 9.293 9.276 9.293 9.192 9.428 5,808,495 9.3215 0.00%
2023-10-30 0 11.04 11.04 11.06 10.72 11.08 4,392,951 48,327,827 11.001 9.293 9.293 9.310 9.024 9.327 5,218,807 9.2603 1.28%
2023-10-27 0 10.90 10.88 10.90 10.66 10.96 7,119,004 77,273,612 10.855 9.175 9.158 9.175 8.973 9.226 8,457,347 9.1369 2.06%
2023-10-26 0 10.68 10.68 10.70 10.52 10.80 2,647,394 28,304,647 10.692 8.990 8.990 9.007 8.855 9.091 3,145,093 8.9996 1.14%
2023-10-25 0 10.56 10.56 10.58 10.52 11.12 2,420,934 25,970,050 10.727 8.889 8.889 8.906 8.855 9.360 2,876,059 9.0297 -1.49%
2023-10-24 0 10.72 10.70 10.72 10.42 10.88 5,853,777 62,898,802 10.745 9.024 9.007 9.024 8.771 9.158 6,954,262 9.0446 1.13%
2023-10-20 0 10.60 10.58 10.60 10.30 10.72 3,514,939 37,222,478 10.590 8.923 8.906 8.923 8.670 9.024 4,175,733 8.9140 1.34%
2023-10-19 0 10.46 10.44 10.46 10.38 10.60 4,244,512 44,624,498 10.513 8.805 8.788 8.805 8.737 8.923 5,042,462 8.8497 -2.43%
2023-10-18 0 10.72 10.72 10.74 10.66 11.02 8,469,128 90,971,964 10.742 9.024 9.024 9.040 8.973 9.276 10,061,288 9.0418 -2.55%
2023-10-17 0 11.00 10.98 11.00 10.96 11.20 4,011,297 44,159,517 11.009 9.259 9.242 9.259 9.226 9.428 4,765,404 9.2667 0.00%
2023-10-16 0 11.00 10.98 11.00 10.78 11.24 7,408,194 81,890,566 11.054 9.259 9.242 9.259 9.074 9.461 8,800,903 9.3048 0.73%
2023-10-13 0 10.92 10.90 10.92 10.90 11.36 12,531,017 139,109,553 11.101 9.192 9.175 9.192 9.175 9.562 14,886,795 9.3445 -5.54%
2023-10-12 0 11.56 11.54 11.56 11.26 11.66 6,389,106 73,749,448 11.543 9.731 9.714 9.731 9.478 9.815 7,590,231 9.7164 3.58%
2023-10-11 0 11.16 11.14 11.16 11.12 11.54 6,050,941 67,920,167 11.225 9.394 9.377 9.394 9.360 9.714 7,188,492 9.4485 -1.24%
2023-10-10 0 11.30 11.30 11.32 11.24 11.70 5,101,178 58,522,128 11.472 9.512 9.512 9.529 9.461 9.849 6,060,178 9.6568 1.07%
2023-10-09 0 11.18 11.18 11.20 10.80 11.30 5,389,033 60,132,950 11.158 9.411 9.411 9.428 9.091 9.512 6,402,149 9.3926 -2.27%
2023-10-06 0 11.44 11.44 11.46 11.22 11.52 1,731,800 19,822,423 11.446 9.630 9.630 9.646 9.444 9.697 2,057,371 9.6348 1.24%
2023-10-05 0 11.30 11.28 11.30 11.14 11.44 2,208,158 24,975,612 11.311 9.512 9.495 9.512 9.377 9.630 2,623,282 9.5207 0.36%
2023-10-04 0 11.26 11.24 11.26 11.08 11.28 2,237,656 25,075,441 11.206 9.478 9.461 9.478 9.327 9.495 2,658,326 9.4328 -0.53%
2023-10-03 0 11.32 11.30 11.32 11.24 11.78 4,743,863 53,837,807 11.349 9.529 9.512 9.529 9.461 9.916 5,635,689 9.5530 -4.07%
2023-09-29 0 11.80 11.78 11.80 11.52 11.88 4,883,281 57,681,524 11.812 9.933 9.916 9.933 9.697 10.00 5,801,317 9.9428 2.43%
2023-09-28 0 11.52 11.50 11.52 11.40 11.60 3,822,755 44,013,275 11.513 9.697 9.680 9.697 9.596 9.764 4,541,417 9.6915 -0.52%
2023-09-27 0 11.58 11.58 11.60 11.30 11.74 6,001,420 69,434,921 11.570 9.748 9.748 9.764 9.512 9.882 7,129,662 9.7389 1.05%
2023-09-26 0 11.46 11.44 11.46 11.08 11.86 10,317,933 119,206,687 11.553 9.646 9.630 9.646 9.327 9.983 12,257,661 9.7251 2.87%
2023-09-25 0 11.14 11.12 11.14 11.10 11.50 3,300,000 37,072,517 11.234 9.377 9.360 9.377 9.343 9.680 3,920,386 9.4563 -2.45%
2023-09-22 0 11.42 11.40 11.42 11.02 11.50 7,149,093 81,388,489 11.384 9.613 9.596 9.613 9.276 9.680 8,493,092 9.5829 2.88%
2023-09-21 0 11.10 11.10 11.12 10.90 11.16 8,025,764 88,597,935 11.039 9.343 9.343 9.360 9.175 9.394 9,534,574 9.2923 1.09%
2023-09-20 0 10.98 10.98 11.00 10.98 11.16 3,675,358 40,550,603 11.033 9.242 9.242 9.259 9.242 9.394 4,366,310 9.2872 -1.61%
2023-09-19 0 11.16 11.14 11.16 11.12 11.40 2,844,064 31,782,471 11.175 9.394 9.377 9.394 9.360 9.596 3,378,736 9.4066 -1.24%
2023-09-18 0 11.30 11.30 11.34 11.04 11.42 6,626,742 74,861,272 11.297 9.512 9.512 9.545 9.293 9.613 7,872,542 9.5092 0.36%
2023-09-15 0 11.26 11.26 11.28 10.94 11.40 9,946,570 112,034,768 11.264 9.478 9.478 9.495 9.209 9.596 11,816,483 9.4812 1.44%
2023-09-14 0 11.10 11.08 11.10 10.94 11.30 9,456,185 104,869,758 11.090 9.343 9.327 9.343 9.209 9.512 11,233,908 9.3351 -0.89%
2023-09-13 0 11.20 11.20 11.22 11.10 11.30 7,177,422 80,382,269 11.199 9.428 9.428 9.444 9.343 9.512 8,526,747 9.4271 0.54%
2023-09-12 0 11.14 11.12 11.14 11.08 11.32 5,829,806 65,134,455 11.173 9.377 9.360 9.377 9.327 9.529 6,925,785 9.4046 -1.59%
2023-09-11 0 11.32 11.30 11.32 11.02 11.66 10,866,841 122,892,126 11.309 9.529 9.512 9.529 9.276 9.815 12,909,761 9.5193 -2.92%
2023-09-07 0 11.66 11.64 11.66 11.62 11.90 2,056,286 24,016,407 11.680 9.815 9.798 9.815 9.781 10.02 2,442,859 9.8313 -1.35%
2023-09-06 0 11.82 11.82 11.84 11.68 11.98 4,012,190 47,317,252 11.793 9.950 9.950 9.966 9.832 10.08 4,766,465 9.9271 -0.51%
2023-09-05 0 11.88 11.88 11.90 11.86 12.14 2,455,248 29,294,571 11.931 10.00 10.00 10.02 9.983 10.22 2,916,824 10.043 -2.94%
2023-09-04 0 12.24 12.22 12.24 11.90 12.26 4,486,929 54,669,438 12.184 10.30 10.29 10.30 10.02 10.32 5,330,453 10.256 2.86%
2023-08-31 0 11.90 11.88 11.90 11.82 12.26 8,555,262 101,794,662 11.898 10.02 10.00 10.02 9.950 10.32 10,163,615 10.016 -2.14%
2023-08-30 0 12.16 12.14 12.16 12.00 12.46 5,854,448 71,601,947 12.230 10.24 10.22 10.24 10.10 10.49 6,955,060 10.295 1.16%
2023-08-29 0 12.02 12.00 12.02 11.82 12.06 3,882,909 46,590,605 11.999 10.12 10.10 10.12 9.950 10.15 4,612,880 10.100 2.04%
2023-08-28 0 11.78 11.76 11.78 11.70 12.14 3,542,800 41,816,293 11.803 9.916 9.899 9.916 9.849 10.22 4,208,831 9.9354 0.51%
2023-08-25 0 11.72 11.70 11.72 11.50 11.92 3,112,200 36,621,663 11.767 9.865 9.849 9.865 9.680 10.03 3,697,281 9.9050 -2.98%
2023-08-24 0 12.08 12.06 12.08 11.68 12.28 8,329,282 100,481,835 12.064 10.17 10.15 10.17 9.832 10.34 9,895,152 10.155 3.96%
2023-08-23 0 11.62 11.60 11.62 11.58 11.80 2,658,273 30,949,348 11.643 9.781 9.764 9.781 9.748 9.933 3,158,017 9.8002 -0.85%
2023-08-22 0 11.72 11.70 11.72 11.48 11.80 3,074,270 35,827,839 11.654 9.865 9.849 9.865 9.663 9.933 3,652,220 9.8099 1.91%
2023-08-21 0 11.50 11.50 11.54 11.42 11.94 6,137,565 70,991,890 11.567 9.680 9.680 9.714 9.613 10.05 7,291,401 9.7364 -3.69%
2023-08-18 0 11.94 11.94 11.96 11.82 12.08 8,232,800 98,323,894 11.943 10.05 10.05 10.07 9.950 10.17 9,780,532 10.053 0.00%
2023-08-17 0 11.94 11.92 11.94 11.66 12.00 9,102,216 107,927,567 11.857 10.05 10.03 10.05 9.815 10.10 10,813,394 9.9809 0.51%
2023-08-16 0 11.88 11.86 11.88 11.68 11.98 9,077,300 107,614,605 11.855 10.00 9.983 10.00 9.832 10.08 10,783,794 9.9793 0.85%
2023-08-15 0 11.78 11.76 11.78 11.70 12.18 17,470,076 207,330,176 11.868 9.916 9.899 9.916 9.849 10.25 20,754,377 9.9897 -4.69%
2023-08-14 0 12.36 12.34 12.36 12.24 12.56 6,429,480 79,638,055 12.386 10.40 10.39 10.40 10.30 10.57 7,638,195 10.426 -1.59%
2023-08-11 0 12.56 12.54 12.56 12.48 12.64 2,271,402 28,501,493 12.548 10.57 10.56 10.57 10.51 10.64 2,698,416 10.562 -0.95%
2023-08-10 0 12.68 12.66 12.68 12.50 12.80 3,444,049 43,488,669 12.627 10.67 10.66 10.67 10.52 10.77 4,091,516 10.629 -0.94%
2023-08-09 0 12.80 12.80 12.82 12.64 12.86 2,751,951 35,026,706 12.728 10.77 10.77 10.79 10.64 10.82 3,269,306 10.714 0.47%
2023-08-08 0 12.74 12.74 12.76 12.60 13.10 8,261,020 106,059,059 12.838 10.72 10.72 10.74 10.61 11.03 9,814,057 10.807 -3.19%
2023-08-07 0 13.16 13.16 13.18 13.02 13.22 1,932,452 25,416,917 13.153 11.08 11.08 11.09 10.96 11.13 2,295,745 11.071 -0.15%
2023-08-04 0 13.18 13.16 13.18 12.96 13.26 3,460,703 45,443,092 13.131 11.09 11.08 11.09 10.91 11.16 4,111,301 11.053 1.38%
2023-08-03 0 13.00 12.98 13.00 12.90 13.16 2,382,479 30,984,052 13.005 10.94 10.93 10.94 10.86 11.08 2,830,375 10.947 -0.76%
2023-08-02 0 13.10 13.08 13.10 12.94 13.36 4,233,908 55,371,650 13.078 11.03 11.01 11.03 10.89 11.25 5,029,865 11.009 -1.95%
2023-08-01 0 13.36 13.36 13.38 13.30 13.76 6,418,240 86,337,452 13.452 11.25 11.25 11.26 11.20 11.58 7,624,842 11.323 -1.33%
2023-07-31 0 13.54 13.54 13.56 13.38 13.80 9,435,725 128,099,293 13.576 11.40 11.40 11.41 11.26 11.62 11,209,602 11.428 1.80%
2023-07-28 0 13.30 13.28 13.30 12.96 13.30 4,598,200 60,709,097 13.203 11.20 11.18 11.20 10.91 11.20 5,462,642 11.114 0.76%
2023-07-27 0 13.20 13.18 13.20 13.06 13.28 4,346,975 57,169,956 13.152 11.11 11.09 11.11 10.99 11.18 5,164,188 11.070 0.92%
2023-07-26 0 13.08 13.08 13.10 12.98 13.14 2,879,300 37,602,899 13.060 11.01 11.01 11.03 10.93 11.06 3,420,596 10.993 0.15%
2023-07-25 0 13.06 13.04 13.06 12.82 13.06 6,609,028 85,796,916 12.982 10.99 10.98 10.99 10.79 10.99 7,851,497 10.927 3.32%
2023-07-24 0 12.64 12.62 12.64 12.50 12.84 4,682,809 59,260,239 12.655 10.64 10.62 10.64 10.52 10.81 5,563,157 10.652 -1.10%
2023-07-21 0 12.78 12.78 12.80 12.72 12.96 4,084,232 52,340,342 12.815 10.76 10.76 10.77 10.71 10.91 4,852,050 10.787 -0.31%
2023-07-20 0 12.82 12.82 12.84 12.80 13.26 4,716,083 60,822,859 12.897 10.79 10.79 10.81 10.77 11.16 5,602,687 10.856 -1.69%
2023-07-19 0 13.04 13.02 13.04 12.72 13.16 6,472,616 83,981,499 12.975 10.98 10.96 10.98 10.71 11.08 7,689,441 10.922 0.15%
2023-07-18 0 13.02 13.00 13.02 12.72 13.24 5,539,094 72,071,142 13.011 10.96 10.94 10.96 10.71 11.14 6,580,420 10.952 -1.51%
2023-07-14 0 13.22 13.22 13.24 13.14 13.44 6,520,060 86,379,455 13.248 11.13 11.13 11.14 11.06 11.31 7,745,804 11.152 0.46%
2023-07-13 0 13.16 13.14 13.16 12.90 13.50 8,434,315 111,740,160 13.248 11.08 11.06 11.08 10.86 11.36 10,019,931 11.152 2.81%
2023-07-12 0 12.80 12.78 12.80 12.68 12.96 7,163,540 91,548,093 12.780 10.77 10.76 10.77 10.67 10.91 8,510,255 10.757 0.00%
2023-07-11 0 13.80 13.78 13.80 13.44 13.90 6,809,161 93,631,335 13.751 10.77 10.76 10.77 10.49 10.85 8,721,228 10.736 1.77%
2023-07-10 0 13.56 13.56 13.58 13.50 13.98 5,512,483 75,274,047 13.655 10.59 10.59 10.60 10.54 10.91 7,060,432 10.661 -0.29%
2023-07-07 0 13.60 13.60 13.62 13.56 13.72 4,235,939 57,715,053 13.625 10.62 10.62 10.63 10.59 10.71 5,425,424 10.638 -1.02%
2023-07-06 0 13.74 13.72 13.74 13.72 14.16 6,205,259 86,008,874 13.861 10.73 10.71 10.73 10.71 11.06 7,947,745 10.822 -2.97%
2023-07-05 0 14.16 14.14 14.16 14.04 14.26 3,763,626 53,221,948 14.141 11.06 11.04 11.06 10.96 11.13 4,820,482 11.041 -0.98%
2023-07-04 0 14.30 14.28 14.30 14.08 14.30 2,690,000 38,253,109 14.220 11.16 11.15 11.16 10.99 11.16 3,445,373 11.103 1.42%
2023-07-03 0 14.10 14.10 14.12 14.04 14.28 4,971,747 70,135,664 14.107 11.01 11.01 11.02 10.96 11.15 6,367,853 11.014 0.14%
2023-06-30 0 14.08 14.06 14.08 13.84 14.24 7,089,837 99,856,913 14.085 10.99 10.98 10.99 10.81 11.12 9,080,720 10.997 2.03%
2023-06-29 0 13.80 13.80 13.82 13.68 14.32 10,402,036 143,677,747 13.812 10.77 10.77 10.79 10.68 11.18 13,323,011 10.784 -3.63%
2023-06-28 0 14.32 14.32 14.34 14.28 14.66 5,574,709 80,330,750 14.410 11.18 11.18 11.20 11.15 11.45 7,140,132 11.251 -2.45%
2023-06-27 0 14.68 14.66 14.68 14.50 14.80 5,407,584 79,137,076 14.634 11.46 11.45 11.46 11.32 11.56 6,926,077 11.426 -0.27%
2023-06-26 0 14.72 14.72 14.74 14.44 14.78 3,749,798 55,126,063 14.701 11.49 11.49 11.51 11.27 11.54 4,802,771 11.478 0.14%
2023-06-23 0 14.70 14.70 14.72 14.42 14.80 3,066,767 44,944,859 14.655 11.48 11.48 11.49 11.26 11.56 3,927,940 11.442 -0.14%
2023-06-21 0 14.72 14.70 14.72 14.52 15.00 5,220,550 76,861,446 14.723 11.49 11.48 11.49 11.34 11.71 6,686,522 11.495 -2.39%
2023-06-20 0 15.08 15.06 15.08 15.02 15.44 4,049,674 61,258,562 15.127 11.77 11.76 11.77 11.73 12.05 5,186,855 11.810 -2.33%
2023-06-19 0 15.44 15.40 15.44 15.08 15.48 3,825,036 58,734,456 15.355 12.05 12.02 12.05 11.77 12.09 4,899,137 11.989 0.78%
2023-06-16 0 15.32 15.24 15.32 14.92 15.44 12,468,035 190,220,663 15.257 11.96 11.90 11.96 11.65 12.05 15,969,159 11.912 2.27%
2023-06-15 0 14.98 14.94 14.98 14.72 15.10 4,680,881 69,992,103 14.953 11.70 11.66 11.70 11.49 11.79 5,995,310 11.674 1.35%
2023-06-14 0 14.78 14.76 14.78 14.60 14.80 3,501,233 51,600,666 14.738 11.54 11.52 11.54 11.40 11.56 4,484,407 11.507 1.09%
2023-06-13 0 14.62 14.60 14.62 14.26 14.64 3,536,649 51,366,492 14.524 11.41 11.40 11.41 11.13 11.43 4,529,768 11.340 1.67%
2023-06-12 0 14.38 14.38 14.40 14.22 14.42 3,337,645 47,894,427 14.350 11.23 11.23 11.24 11.10 11.26 4,274,882 11.204 0.56%
2023-06-09 0 14.30 14.30 14.32 14.04 15.00 16,769,407 241,451,128 14.398 11.16 11.16 11.18 10.96 11.71 21,478,390 11.242 3.62%
2023-06-08 0 13.80 13.80 13.82 13.68 14.06 8,428,788 116,605,633 13.834 10.77 10.77 10.79 10.68 10.98 10,795,659 10.801 -0.29%
2023-06-07 0 13.84 13.82 13.84 13.74 14.42 8,072,244 112,252,723 13.906 10.81 10.79 10.81 10.73 11.26 10,338,994 10.857 -2.95%
2023-06-06 0 14.26 14.24 14.26 14.14 14.46 3,911,114 55,759,585 14.257 11.13 11.12 11.13 11.04 11.29 5,009,386 11.131 0.85%
2023-06-05 0 14.14 14.12 14.14 13.80 14.20 6,065,000 85,456,041 14.090 11.04 11.02 11.04 10.77 11.09 7,768,100 11.001 1.00%
2023-06-02 0 14.00 14.00 14.02 13.68 14.20 10,551,965 147,903,036 14.017 10.93 10.93 10.95 10.68 11.09 13,515,041 10.944 2.79%
2023-06-01 0 13.62 13.62 13.64 13.58 13.98 6,601,563 90,447,470 13.701 10.63 10.63 10.65 10.60 10.91 8,455,334 10.697 -1.73%
2023-05-31 0 13.86 13.84 13.86 13.54 13.98 38,841,830 536,988,888 13.825 10.82 10.81 10.82 10.57 10.91 49,748,925 10.794 -1.00%
2023-05-30 0 14.00 13.98 14.00 13.84 14.36 9,232,119 129,336,087 14.009 10.93 10.91 10.93 10.81 11.21 11,824,572 10.938 -1.55%
2023-05-29 0 14.22 14.22 14.24 14.16 14.74 8,906,784 127,890,751 14.359 11.10 11.10 11.12 11.06 11.51 11,407,880 11.211 -2.34%
2023-05-25 0 14.56 14.56 14.58 14.50 15.08 6,638,660 97,236,212 14.647 11.37 11.37 11.38 11.32 11.77 8,502,849 11.436 -2.28%
2023-05-24 0 14.90 14.88 14.90 14.72 15.08 8,584,975 128,075,491 14.919 11.63 11.62 11.63 11.49 11.77 10,995,704 11.648 -1.97%
2023-05-23 0 15.20 15.18 15.20 15.08 15.50 4,505,658 68,704,002 15.248 11.87 11.85 11.87 11.77 12.10 5,770,883 11.905 -0.65%
2023-05-22 0 15.30 15.28 15.30 14.86 15.38 5,858,939 89,051,386 15.199 11.95 11.93 11.95 11.60 12.01 7,504,176 11.867 2.41%
2023-05-19 0 14.94 14.92 14.94 14.70 15.22 4,629,700 69,451,889 15.001 11.66 11.65 11.66 11.48 11.88 5,929,757 11.712 0.13%
2023-05-18 0 14.92 14.90 14.92 14.78 15.08 2,886,642 43,069,893 14.920 11.65 11.63 11.65 11.54 11.77 3,697,234 11.649 1.08%
2023-05-17 0 14.76 14.74 14.76 14.70 15.38 2,919,025 43,547,505 14.919 11.52 11.51 11.52 11.48 12.01 3,738,710 11.648 -3.40%
2023-05-16 0 15.28 15.28 15.30 15.16 15.66 3,774,592 57,757,061 15.302 11.93 11.93 11.95 11.84 12.23 4,834,527 11.947 -2.18%
2023-05-15 0 15.62 15.60 15.62 15.30 15.88 5,285,318 82,661,878 15.640 12.20 12.18 12.20 11.95 12.40 6,769,477 12.211 1.96%
2023-05-12 0 15.32 15.32 15.34 15.14 15.42 3,514,103 53,831,256 15.319 11.96 11.96 11.98 11.82 12.04 4,500,891 11.960 0.13%
2023-05-11 0 15.30 15.28 15.30 15.04 15.50 2,680,624 40,915,298 15.263 11.95 11.93 11.95 11.74 12.10 3,433,365 11.917 -0.39%
2023-05-10 0 15.36 15.32 15.36 15.10 15.40 2,426,455 37,078,235 15.281 11.99 11.96 11.99 11.79 12.02 3,107,823 11.931 -0.13%
2023-05-09 0 15.38 15.36 15.38 15.30 15.66 4,485,145 69,247,630 15.439 12.01 11.99 12.01 11.95 12.23 5,744,609 12.054 -1.91%
2023-05-08 0 15.68 15.66 15.68 15.48 16.06 4,302,630 67,386,030 15.662 12.24 12.23 12.24 12.09 12.54 5,510,843 12.228 -0.76%
2023-05-05 0 15.80 15.80 15.82 15.66 16.12 3,833,000 60,599,864 15.810 12.34 12.34 12.35 12.23 12.59 4,909,337 12.344 -1.25%
2023-05-04 0 16.00 15.94 16.00 15.40 16.06 12,291,095 194,352,093 15.812 12.49 12.45 12.49 12.02 12.54 15,742,532 12.346 3.76%
2023-05-03 0 15.42 15.40 15.42 15.12 15.46 1,758,800 27,035,096 15.371 12.04 12.02 12.04 11.81 12.07 2,252,685 12.001 0.26%
2023-05-02 0 15.38 15.36 15.38 15.22 15.98 2,553,161 39,345,176 15.410 12.01 11.99 12.01 11.88 12.48 3,270,109 12.032 -2.04%
2023-04-28 0 15.70 15.70 15.72 15.32 15.84 5,693,612 89,168,989 15.661 12.26 12.26 12.27 11.96 12.37 7,292,424 12.228 1.82%
2023-04-27 0 15.42 15.40 15.42 15.04 15.58 2,883,825 44,221,719 15.334 12.04 12.02 12.04 11.74 12.16 3,693,626 11.972 1.05%
2023-04-26 0 15.26 15.26 15.28 15.20 15.46 2,079,255 31,835,502 15.311 11.91 11.91 11.93 11.87 12.07 2,663,126 11.954 0.53%
2023-04-25 0 15.18 15.18 15.20 15.10 15.60 4,039,154 61,442,565 15.212 11.85 11.85 11.87 11.79 12.18 5,173,381 11.877 -2.19%
2023-04-24 0 15.52 15.50 15.52 15.32 15.66 3,636,823 56,265,586 15.471 12.12 12.10 12.12 11.96 12.23 4,658,072 12.079 -0.64%
2023-04-21 0 15.62 15.60 15.62 15.56 16.00 5,772,492 90,769,159 15.724 12.20 12.18 12.20 12.15 12.49 7,393,454 12.277 -2.01%
2023-04-20 0 15.94 15.92 15.94 15.92 16.26 4,236,706 67,981,151 16.046 12.45 12.43 12.45 12.43 12.70 5,426,407 12.528 0.00%
2023-04-19 0 15.94 15.92 15.94 15.88 16.22 4,730,400 75,543,488 15.970 12.45 12.43 12.45 12.40 12.66 6,058,734 12.469 -0.87%
2023-04-18 0 16.08 16.04 16.08 15.76 16.20 5,554,391 88,941,081 16.013 12.55 12.52 12.55 12.30 12.65 7,114,108 12.502 0.50%
2023-04-17 0 16.00 15.94 16.00 15.88 16.68 15,547,400 252,060,859 16.212 12.49 12.45 12.49 12.40 13.02 19,913,234 12.658 1.39%
2023-04-14 0 15.78 15.76 15.78 15.66 15.84 4,056,923 63,885,608 15.747 12.32 12.30 12.32 12.23 12.37 5,196,139 12.295 0.90%
2023-04-13 0 15.64 15.62 15.64 15.10 15.68 4,216,548 65,429,052 15.517 12.21 12.20 12.21 11.79 12.24 5,400,588 12.115 1.03%
2023-04-12 0 15.48 15.46 15.48 15.30 15.58 5,281,534 81,557,298 15.442 12.09 12.07 12.09 11.95 12.16 6,764,631 12.056 0.00%
2023-04-11 0 15.48 15.46 15.48 15.16 15.52 4,515,252 69,291,649 15.346 12.09 12.07 12.09 11.84 12.12 5,783,171 11.982 0.91%
2023-04-06 0 15.34 15.32 15.34 14.40 15.42 9,373,452 140,489,109 14.988 11.98 11.96 11.98 11.24 12.04 12,005,592 11.702 3.23%
2023-04-04 0 14.86 14.86 14.88 14.82 15.30 4,512,769 67,506,215 14.959 11.60 11.60 11.62 11.57 11.95 5,779,990 11.679 -2.75%
2023-04-03 0 15.28 15.26 15.28 15.14 15.58 6,938,802 106,207,100 15.306 11.93 11.91 11.93 11.82 12.16 8,887,273 11.950 -1.93%
2023-03-31 0 15.58 15.58 15.60 15.50 15.78 4,810,536 75,118,002 15.615 12.16 12.16 12.18 12.10 12.32 6,161,373 12.192 0.52%
2023-03-30 0 15.50 15.48 15.50 15.30 15.64 5,213,000 80,418,864 15.427 12.10 12.09 12.10 11.95 12.21 6,676,852 12.044 0.52%
2023-03-29 0 15.42 15.40 15.42 15.32 15.84 6,862,503 105,894,878 15.431 12.04 12.02 12.04 11.96 12.37 8,789,548 12.048 -1.15%
2023-03-28 0 15.60 15.58 15.60 15.28 15.76 7,520,366 117,615,569 15.640 12.18 12.16 12.18 11.93 12.30 9,632,145 12.211 2.36%
2023-03-27 0 15.24 15.22 15.24 15.08 15.60 6,142,014 94,063,563 15.315 11.90 11.88 11.90 11.77 12.18 7,866,740 11.957 0.26%
2023-03-24 0 15.20 15.16 15.20 14.62 15.38 7,156,403 108,688,039 15.188 11.87 11.84 11.87 11.41 12.01 9,165,978 11.858 1.47%
2023-03-23 0 14.98 14.94 14.98 14.78 15.24 7,214,178 108,101,384 14.985 11.70 11.66 11.70 11.54 11.90 9,239,977 11.699 0.27%
2023-03-22 0 14.94 14.92 14.94 14.84 15.10 4,147,308 61,932,363 14.933 11.66 11.65 11.66 11.59 11.79 5,311,905 11.659 0.27%
2023-03-21 0 14.90 14.90 14.92 14.12 15.02 12,745,146 187,910,688 14.744 11.63 11.63 11.65 11.02 11.73 16,324,084 11.511 6.43%
2023-03-20 0 14.00 13.98 14.00 13.74 14.06 5,114,500 71,248,282 13.931 10.93 10.91 10.93 10.73 10.98 6,550,692 10.876 -0.14%
2023-03-17 0 14.02 14.02 14.04 13.80 14.12 5,719,949 80,089,789 14.002 10.95 10.95 10.96 10.77 11.02 7,326,156 10.932 1.89%
2023-03-16 0 13.76 13.74 13.76 13.64 13.94 5,022,927 68,977,173 13.732 10.74 10.73 10.74 10.65 10.88 6,433,405 10.722 -0.86%
2023-03-15 0 13.88 13.86 13.88 13.72 14.24 4,910,327 68,397,346 13.929 10.84 10.82 10.84 10.71 11.12 6,289,186 10.875 -0.86%
2023-03-14 0 14.00 13.98 14.00 13.90 14.40 9,174,769 129,403,490 14.104 10.93 10.91 10.93 10.85 11.24 11,751,117 11.012 -1.41%
2023-03-13 0 14.20 14.18 14.20 13.68 14.26 15,363,166 216,664,818 14.103 11.09 11.07 11.09 10.68 11.13 19,677,265 11.011 3.50%
2023-03-10 0 13.72 13.70 13.72 13.44 13.98 10,947,468 149,956,948 13.698 10.71 10.70 10.71 10.49 10.91 14,021,604 10.695 -0.58%
2023-03-09 0 13.80 13.78 13.80 13.80 14.34 7,864,427 109,909,896 13.976 10.77 10.76 10.77 10.77 11.20 10,072,821 10.912 -1.99%
2023-03-08 0 14.08 14.08 14.10 14.02 14.60 10,669,255 151,822,471 14.230 10.99 10.99 11.01 10.95 11.40 13,665,267 11.110 -3.96%
2023-03-07 0 14.66 14.64 14.66 14.10 15.46 32,645,727 477,286,658 14.620 11.45 11.43 11.45 11.01 12.07 41,812,907 11.415 -6.03%
2023-03-06 0 15.60 15.58 15.60 15.38 15.70 5,311,648 82,670,809 15.564 12.18 12.16 12.18 12.01 12.26 6,803,201 12.152 0.26%
2023-03-03 0 15.56 15.56 15.58 15.36 15.88 7,158,669 111,091,051 15.518 12.15 12.15 12.16 11.99 12.40 9,168,880 12.116 0.39%
2023-03-02 0 15.50 15.48 15.50 15.40 15.76 4,050,961 63,150,489 15.589 12.10 12.09 12.10 12.02 12.30 5,188,503 12.171 -0.13%
2023-03-01 0 15.52 15.52 15.54 15.00 15.60 12,538,690 192,318,158 15.338 12.12 12.12 12.13 11.71 12.18 16,059,654 11.975 2.11%
2023-02-28 0 15.20 15.18 15.20 15.14 15.72 11,328,453 173,073,720 15.278 11.87 11.85 11.87 11.82 12.27 14,509,573 11.928 -1.30%
2023-02-27 0 15.40 15.38 15.40 15.30 15.80 7,574,582 117,180,543 15.470 12.02 12.01 12.02 11.95 12.34 9,701,585 12.078 -2.04%
2023-02-24 0 15.72 15.70 15.72 15.46 15.90 3,229,089 50,602,398 15.671 12.27 12.26 12.27 12.07 12.41 4,135,843 12.235 0.13%
2023-02-23 0 15.70 15.68 15.70 15.58 16.10 9,888,501 156,178,562 15.794 12.26 12.24 12.26 12.16 12.57 12,665,271 12.331 0.38%
2023-02-22 0 15.64 15.60 15.64 15.20 15.66 8,267,732 128,219,053 15.508 12.21 12.18 12.21 11.87 12.23 10,589,377 12.108 2.22%
2023-02-21 0 15.30 15.28 15.30 15.22 15.64 5,154,951 79,452,116 15.413 11.95 11.93 11.95 11.88 12.21 6,602,502 12.034 -0.78%
2023-02-20 0 15.42 15.40 15.42 15.26 15.60 3,589,117 55,521,391 15.469 12.04 12.02 12.04 11.91 12.18 4,596,970 12.078 0.65%
2023-02-17 0 15.32 15.32 15.34 15.12 15.84 9,375,152 143,872,869 15.346 11.96 11.96 11.98 11.81 12.37 12,007,769 11.982 -3.28%
2023-02-16 0 15.84 15.84 15.86 15.68 16.30 8,449,162 134,992,119 15.977 12.37 12.37 12.38 12.24 12.73 10,821,754 12.474 -1.74%
2023-02-15 0 16.12 16.10 16.12 16.06 16.60 3,790,022 61,326,592 16.181 12.59 12.57 12.59 12.54 12.96 4,854,290 12.633 -2.54%
2023-02-14 0 16.54 16.52 16.54 16.38 16.78 6,973,795 115,595,811 16.576 12.91 12.90 12.91 12.79 13.10 8,932,092 12.942 1.72%
2023-02-13 0 16.26 16.26 16.28 15.76 16.40 6,958,892 112,418,131 16.155 12.70 12.70 12.71 12.30 12.80 8,913,004 12.613 0.99%
2023-02-10 0 16.10 16.10 16.12 16.08 16.50 4,307,030 69,634,991 16.168 12.57 12.57 12.59 12.55 12.88 5,516,478 12.623 -2.66%
2023-02-09 0 16.54 16.54 16.56 16.22 16.56 6,307,736 103,436,294 16.398 12.91 12.91 12.93 12.66 12.93 8,078,998 12.803 0.00%
2023-02-08 0 16.54 16.52 16.54 16.46 16.90 6,387,691 106,632,211 16.693 12.91 12.90 12.91 12.85 13.19 8,181,405 13.033 -1.08%
2023-02-07 0 16.72 16.72 16.74 16.30 16.84 8,424,529 140,398,269 16.665 13.05 13.05 13.07 12.73 13.15 10,790,204 13.012 2.33%
2023-02-06 0 16.34 16.34 16.36 16.10 16.54 7,070,638 115,736,546 16.369 12.76 12.76 12.77 12.57 12.91 9,056,129 12.780 -2.16%
2023-02-03 0 16.70 16.68 16.70 16.34 16.80 8,702,888 144,457,392 16.599 13.04 13.02 13.04 12.76 13.12 11,146,728 12.960 -0.48%
2023-02-02 0 16.78 16.76 16.78 16.60 17.00 4,455,709 74,782,514 16.784 13.10 13.09 13.10 12.96 13.27 5,706,908 13.104 0.72%
2023-02-01 0 16.66 16.66 16.68 16.48 16.74 9,441,156 156,682,951 16.596 13.01 13.01 13.02 12.87 13.07 12,092,308 12.957 -0.48%
2023-01-31 0 16.74 16.74 16.76 16.50 17.30 10,258,437 172,233,472 16.789 13.07 13.07 13.09 12.88 13.51 13,139,088 13.108 -1.76%
2023-01-30 0 17.04 17.02 17.04 16.92 17.56 14,799,891 253,007,853 17.095 13.30 13.29 13.30 13.21 13.71 18,955,818 13.347 -3.18%
2023-01-27 0 17.60 17.56 17.60 17.06 17.68 7,134,047 124,533,214 17.456 13.74 13.71 13.74 13.32 13.80 9,137,344 13.629 2.68%
2023-01-26 0 17.14 17.12 17.14 16.96 17.32 4,955,028 84,633,781 17.080 13.38 13.37 13.38 13.24 13.52 6,346,439 13.336 0.47%
2023-01-20 0 17.06 17.06 17.08 16.96 17.24 4,650,500 79,325,588 17.057 13.32 13.32 13.34 13.24 13.46 5,956,397 13.318 0.00%
2023-01-19 0 17.06 17.06 17.08 16.82 17.20 10,778,093 183,262,506 17.003 13.32 13.32 13.34 13.13 13.43 13,804,667 13.275 0.35%
2023-01-18 0 17.00 16.98 17.00 16.34 17.06 9,188,411 155,251,266 16.896 13.27 13.26 13.27 12.76 13.32 11,768,590 13.192 1.92%
2023-01-17 0 16.68 16.66 16.68 16.50 17.16 11,525,600 193,090,769 16.753 13.02 13.01 13.02 12.88 13.40 14,762,080 13.080 -1.88%
2023-01-16 0 17.00 16.98 17.00 16.74 17.58 13,277,409 225,772,850 17.004 13.27 13.26 13.27 13.07 13.73 17,005,811 13.276 -2.86%
2023-01-13 0 17.50 17.44 17.50 16.78 17.50 10,947,192 189,252,546 17.288 13.66 13.62 13.66 13.10 13.66 14,021,251 13.498 4.79%
2023-01-12 0 16.70 16.68 16.70 16.28 16.70 10,300,168 170,286,968 16.532 13.04 13.02 13.04 12.71 13.04 13,192,537 12.908 0.85%
2023-01-11 0 16.56 16.54 16.56 16.40 17.14 12,409,207 206,927,896 16.675 12.93 12.91 12.93 12.80 13.38 15,893,811 13.019 -2.24%
2023-01-10 0 16.94 16.94 16.96 16.46 17.10 16,197,918 270,437,176 16.696 13.23 13.23 13.24 12.85 13.35 20,746,422 13.035 0.36%
2023-01-09 0 16.88 16.88 16.90 16.74 17.90 8,031,605 137,308,898 17.096 13.18 13.18 13.19 13.07 13.98 10,286,944 13.348 -2.88%
2023-01-06 0 17.38 17.34 17.38 17.20 17.76 14,468,268 252,103,798 17.425 13.57 13.54 13.57 13.43 13.87 18,531,073 13.604 0.58%
2023-01-05 0 17.28 17.28 17.30 17.10 18.16 12,257,629 214,021,384 17.460 13.49 13.49 13.51 13.35 14.18 15,699,669 13.632 1.65%
2023-01-04 0 17.00 17.00 17.02 16.44 17.00 8,738,521 146,841,427 16.804 13.27 13.27 13.29 12.84 13.27 11,192,367 13.120 3.28%
2023-01-03 0 16.46 16.44 16.46 15.46 16.50 10,406,061 168,769,398 16.218 12.85 12.84 12.85 12.07 12.88 13,328,166 12.663 3.39%
2022-12-30 0 15.92 15.92 15.94 15.86 16.16 3,609,617 57,622,798 15.964 12.43 12.43 12.45 12.38 12.62 4,623,226 12.464 0.38%
2022-12-29 0 15.86 15.84 15.86 15.68 15.90 3,601,048 56,929,496 15.809 12.38 12.37 12.38 12.24 12.41 4,612,251 12.343 0.38%
2022-12-28 0 15.80 15.78 15.80 15.72 16.00 6,227,240 98,479,568 15.814 12.34 12.32 12.34 12.27 12.49 7,975,899 12.347 1.67%
2022-12-23 0 15.54 15.54 15.56 15.20 15.66 4,625,435 71,783,785 15.519 12.13 12.13 12.15 11.87 12.23 5,924,294 12.117 -0.38%
2022-12-22 0 15.60 15.58 15.60 15.14 15.68 6,716,978 104,433,742 15.548 12.18 12.16 12.18 11.82 12.24 8,603,159 12.139 4.56%
2022-12-21 0 14.92 14.90 14.92 14.80 15.00 3,708,999 55,258,262 14.898 11.65 11.63 11.65 11.56 11.71 4,750,515 11.632 0.40%
2022-12-20 0 14.86 14.84 14.86 14.64 15.08 5,557,755 82,431,231 14.832 11.60 11.59 11.60 11.43 11.77 7,118,417 11.580 -1.20%
2022-12-19 0 15.04 15.00 15.04 14.86 15.18 7,083,997 106,109,007 14.979 11.74 11.71 11.74 11.60 11.85 9,073,240 11.695 0.94%
2022-12-16 0 14.90 14.90 14.94 14.84 15.26 10,918,469 163,207,080 14.948 11.63 11.63 11.66 11.59 11.91 13,984,462 11.671 -1.59%
2022-12-15 0 15.14 15.12 15.14 14.74 15.30 5,896,963 88,988,279 15.091 11.82 11.81 11.82 11.51 11.95 7,552,877 11.782 0.40%
2022-12-14 0 15.08 15.06 15.08 15.02 15.74 7,654,520 116,853,169 15.266 11.77 11.76 11.77 11.73 12.29 9,803,970 11.919 -1.57%
2022-12-13 0 15.32 15.30 15.32 14.94 15.42 13,585,714 207,356,587 15.263 11.96 11.95 11.96 11.66 12.04 17,400,691 11.917 3.10%
2022-12-12 0 14.86 14.84 14.86 14.70 15.40 11,835,749 177,207,440 14.972 11.60 11.59 11.60 11.48 12.02 15,159,322 11.690 -0.40%
2022-12-09 0 14.92 14.90 14.92 14.24 14.98 19,667,373 288,583,391 14.673 11.65 11.63 11.65 11.12 11.70 25,190,128 11.456 0.27%
2022-12-08 0 14.88 14.86 14.88 14.46 14.96 11,895,354 176,124,401 14.806 11.62 11.60 11.62 11.29 11.68 15,235,664 11.560 2.34%
2022-12-07 0 14.76 14.76 14.78 14.66 15.60 17,111,078 257,726,036 15.062 11.35 11.35 11.37 11.28 12.00 22,247,609 11.584 -2.64%
2022-12-06 0 15.16 15.16 15.18 14.16 15.60 11,554,771 176,601,536 15.284 11.66 11.66 11.68 10.89 12.00 15,023,368 11.755 0.13%
2022-12-05 0 15.14 15.12 15.14 14.04 15.24 17,385,290 257,520,853 14.813 11.64 11.63 11.64 10.80 11.72 22,604,136 11.393 8.14%
2022-12-02 0 14.00 14.00 14.02 13.84 14.56 10,777,077 151,938,637 14.098 10.77 10.77 10.78 10.64 11.20 14,012,220 10.843 -3.05%
2022-12-01 0 14.44 14.42 14.44 13.96 14.80 118,166,319 1,640,015,589 13.879 11.11 11.09 11.11 10.74 11.38 153,638,365 10.675 5.71%
2022-11-30 0 13.66 13.66 13.68 13.06 13.98 132,572,021 1,808,002,182 13.638 10.51 10.51 10.52 10.04 10.75 172,368,478 10.489 1.04%
2022-11-29 0 13.52 13.52 13.54 13.06 13.66 17,823,337 238,989,520 13.409 10.40 10.40 10.41 10.04 10.51 23,173,679 10.313 2.11%
2022-11-28 0 13.24 13.24 13.26 12.48 13.36 14,233,470 185,949,090 13.064 10.18 10.18 10.20 9.599 10.28 18,506,179 10.048 1.38%
2022-11-25 0 13.06 13.06 13.08 13.04 15.38 31,698,936 426,499,473 13.455 10.04 10.04 10.06 10.03 11.83 41,214,559 10.348 -15.52%
2022-11-24 0 15.46 15.46 15.48 15.38 15.78 4,424,999 68,703,062 15.526 11.89 11.89 11.91 11.83 12.14 5,753,328 11.941 0.52%
2022-11-23 0 15.38 15.38 15.40 15.34 15.74 5,010,278 77,499,238 15.468 11.83 11.83 11.84 11.80 12.11 6,514,301 11.897 -0.52%
2022-11-22 0 15.46 15.46 15.50 15.30 16.14 6,883,739 107,651,295 15.638 11.89 11.89 11.92 11.77 12.41 8,950,151 12.028 -3.86%
2022-11-21 0 16.08 16.06 16.08 14.80 16.28 10,981,307 172,050,421 15.668 12.37 12.35 12.37 11.38 12.52 14,277,758 12.050 -1.95%
2022-11-18 0 16.40 16.40 16.46 16.34 16.92 6,418,354 106,180,861 16.543 12.61 12.61 12.66 12.57 13.01 8,345,063 12.724 -0.73%
2022-11-17 0 16.52 16.52 16.54 16.20 16.78 7,584,907 125,136,964 16.498 12.71 12.71 12.72 12.46 12.91 9,861,801 12.689 -0.24%
2022-11-16 0 16.56 16.56 16.60 15.64 16.72 9,511,059 154,341,541 16.228 12.74 12.74 12.77 12.03 12.86 12,366,160 12.481 4.28%
2022-11-15 0 15.88 15.86 15.88 15.68 16.32 8,513,196 135,222,180 15.884 12.21 12.20 12.21 12.06 12.55 11,068,751 12.217 -1.00%
2022-11-14 0 16.04 16.04 16.06 15.48 16.42 6,315,141 100,646,669 15.937 12.34 12.34 12.35 11.91 12.63 8,210,867 12.258 -0.87%
2022-11-11 0 16.18 16.16 16.18 15.60 16.48 13,391,023 215,799,579 16.115 12.44 12.43 12.44 12.00 12.68 17,410,840 12.395 6.31%
2022-11-10 0 15.22 15.22 15.24 14.82 15.54 6,663,027 101,236,094 15.194 11.71 11.71 11.72 11.40 11.95 8,663,184 11.686 -2.06%
2022-11-09 0 15.54 15.52 15.54 15.14 15.70 5,424,913 83,947,906 15.475 11.95 11.94 11.95 11.64 12.08 7,053,404 11.902 0.65%
2022-11-08 0 15.44 15.42 15.44 15.02 15.58 2,851,257 43,963,048 15.419 11.88 11.86 11.88 11.55 11.98 3,707,169 11.859 0.65%
2022-11-07 0 15.34 15.30 15.34 14.58 15.48 3,406,398 51,994,518 15.264 11.80 11.77 11.80 11.21 11.91 4,428,956 11.740 2.40%
2022-11-04 0 14.98 14.96 14.98 14.02 15.38 5,264,203 78,684,119 14.947 11.52 11.51 11.52 10.78 11.83 6,844,451 11.496 5.20%
2022-11-03 0 14.24 14.22 14.24 14.06 14.44 3,949,750 56,515,578 14.309 10.95 10.94 10.95 10.81 11.11 5,135,415 11.005 -3.52%
2022-11-02 0 14.76 14.70 14.76 13.88 14.86 4,104,118 59,317,925 14.453 11.35 11.31 11.35 10.68 11.43 5,336,123 11.116 4.68%
2022-11-01 0 14.10 14.08 14.10 13.60 14.28 5,537,371 77,382,835 13.975 10.84 10.83 10.84 10.46 10.98 7,199,620 10.748 4.91%
2022-10-31 0 13.44 13.44 13.46 13.38 13.90 4,837,396 65,331,809 13.506 10.34 10.34 10.35 10.29 10.69 6,289,522 10.387 -2.04%
2022-10-28 0 13.72 13.66 13.72 13.48 13.98 2,845,445 38,971,105 13.696 10.55 10.51 10.55 10.37 10.75 3,699,612 10.534 -1.44%
2022-10-27 0 13.92 13.92 13.96 13.88 14.50 3,152,022 44,435,688 14.098 10.71 10.71 10.74 10.68 11.15 4,098,219 10.843 -0.71%
2022-10-26 0 14.02 14.00 14.02 13.58 14.14 3,997,310 55,801,867 13.960 10.78 10.77 10.78 10.44 10.88 5,197,252 10.737 2.49%
2022-10-25 0 13.68 13.68 13.70 13.46 13.94 6,332,663 86,746,535 13.698 10.52 10.52 10.54 10.35 10.72 8,233,649 10.536 0.44%
2022-10-24 0 13.62 13.60 13.62 13.50 14.34 5,096,884 69,660,553 13.667 10.48 10.46 10.48 10.38 11.03 6,626,905 10.512 -3.13%
2022-10-21 0 14.06 14.06 14.08 13.92 14.54 4,985,740 70,350,744 14.110 10.81 10.81 10.83 10.71 11.18 6,482,397 10.853 -3.17%
2022-10-20 0 14.52 14.50 14.52 14.22 15.00 4,905,560 70,719,558 14.416 11.17 11.15 11.17 10.94 11.54 6,378,148 11.088 -1.36%
2022-10-19 0 14.72 14.70 14.72 14.58 15.26 3,545,592 52,332,095 14.760 11.32 11.31 11.32 11.21 11.74 4,609,934 11.352 -1.74%
2022-10-18 0 14.98 14.96 14.98 14.58 15.18 5,634,342 84,253,375 14.954 11.52 11.51 11.52 11.21 11.68 7,325,701 11.501 3.88%
2022-10-17 0 14.42 14.42 14.44 13.64 14.70 5,864,781 83,454,429 14.230 11.09 11.09 11.11 10.49 11.31 7,625,315 10.944 0.70%
2022-10-14 0 14.32 14.30 14.32 14.26 14.86 5,652,114 81,841,686 14.480 11.01 11.00 11.01 10.97 11.43 7,348,808 11.137 0.70%
2022-10-13 0 14.22 14.22 14.24 13.96 14.56 3,747,232 53,157,991 14.186 10.94 10.94 10.95 10.74 11.20 4,872,104 10.911 -0.84%
2022-10-12 0 14.34 14.34 14.36 14.20 15.08 7,707,188 111,086,031 14.413 11.03 11.03 11.04 10.92 11.60 10,020,789 11.086 -5.16%
2022-10-11 0 15.12 15.10 15.12 15.00 15.86 5,067,583 77,257,300 15.245 11.63 11.61 11.63 11.54 12.20 6,588,808 11.726 -2.20%
2022-10-10 0 15.46 15.44 15.46 15.36 15.92 5,169,255 80,083,913 15.492 11.89 11.88 11.89 11.81 12.24 6,721,000 11.915 -2.89%
2022-10-07 0 15.92 15.92 15.94 15.90 16.20 4,493,849 72,009,812 16.024 12.24 12.24 12.26 12.23 12.46 5,842,846 12.324 -0.50%
2022-10-06 0 16.00 16.00 16.02 15.58 16.18 4,672,865 74,585,776 15.961 12.31 12.31 12.32 11.98 12.44 6,075,600 12.276 1.39%
2022-10-05 0 15.78 15.76 15.78 15.02 15.84 7,002,711 109,195,151 15.593 12.14 12.12 12.14 11.55 12.18 9,104,837 11.993 7.64%
2022-10-03 0 14.66 14.64 14.66 14.42 14.78 3,520,266 51,400,262 14.601 11.28 11.26 11.28 11.09 11.37 4,577,006 11.230 -0.81%
2022-09-30 0 14.78 14.78 14.80 14.60 15.40 4,661,136 69,138,606 14.833 11.37 11.37 11.38 11.23 11.84 6,060,351 11.408 -2.12%
2022-09-29 0 15.10 15.06 15.10 15.00 15.52 5,161,130 78,297,539 15.171 11.61 11.58 11.61 11.54 11.94 6,710,436 11.668 -0.53%
2022-09-28 0 15.18 15.16 15.18 15.08 15.60 5,649,868 86,002,045 15.222 11.68 11.66 11.68 11.60 12.00 7,345,887 11.708 -2.44%
2022-09-27 0 15.56 15.56 15.58 15.42 15.84 6,532,573 101,654,174 15.561 11.97 11.97 11.98 11.86 12.18 8,493,569 11.968 0.65%
2022-09-26 0 15.46 15.46 15.50 15.02 15.70 5,105,725 78,910,126 15.455 11.89 11.89 11.92 11.55 12.08 6,638,400 11.887 1.31%
2022-09-23 0 15.26 15.24 15.26 15.24 15.68 5,112,841 78,387,654 15.332 11.74 11.72 11.74 11.72 12.06 6,647,652 11.792 -3.17%
2022-09-22 0 15.76 15.74 15.76 15.34 15.86 4,841,463 75,876,741 15.672 12.12 12.11 12.12 11.80 12.20 6,294,809 12.054 1.03%
2022-09-21 0 15.60 15.58 15.60 15.44 15.80 4,336,471 67,571,893 15.582 12.00 11.98 12.00 11.88 12.15 5,638,225 11.985 -1.52%
2022-09-20 0 15.84 15.82 15.84 15.18 15.92 7,023,511 110,249,179 15.697 12.18 12.17 12.18 11.68 12.24 9,131,881 12.073 2.99%
2022-09-19 0 15.38 15.36 15.38 14.88 15.64 17,134,697 260,083,025 15.179 11.83 11.81 11.83 11.44 12.03 22,278,318 11.674 6.22%
2022-09-16 0 14.48 14.48 14.50 14.16 14.70 6,777,110 98,391,087 14.518 11.14 11.14 11.15 10.89 11.31 8,811,513 11.166 0.42%
2022-09-15 0 14.42 14.42 14.44 14.30 14.58 2,274,967 32,827,001 14.430 11.09 11.09 11.11 11.00 11.21 2,957,884 11.098 -0.41%
2022-09-14 0 14.48 14.48 14.50 14.10 14.66 4,353,806 62,815,433 14.428 11.14 11.14 11.15 10.84 11.28 5,660,764 11.097 -1.23%
2022-09-13 0 14.66 14.62 14.66 14.42 14.90 2,597,544 38,255,509 14.728 11.28 11.24 11.28 11.09 11.46 3,377,294 11.327 -0.68%
2022-09-09 0 14.76 14.74 14.76 14.26 14.94 4,181,376 61,662,926 14.747 11.35 11.34 11.35 10.97 11.49 5,436,573 11.342 2.64%
2022-09-08 0 14.38 14.36 14.38 14.16 14.54 5,623,000 80,711,315 14.354 11.06 11.04 11.06 10.89 11.18 7,310,954 11.040 -0.69%
2022-09-07 0 14.48 14.46 14.48 14.00 14.60 4,432,540 63,975,620 14.433 11.14 11.12 11.14 10.77 11.23 5,763,133 11.101 -0.28%
2022-09-06 0 14.52 14.50 14.52 14.44 15.10 6,096,784 89,287,132 14.645 11.17 11.15 11.17 11.11 11.61 7,926,962 11.264 -1.22%
2022-09-05 0 14.70 14.70 14.72 14.44 14.80 24,259,699 356,490,485 14.695 11.31 11.31 11.32 11.11 11.38 31,542,156 11.302 -0.14%
2022-09-02 0 14.72 14.70 14.72 14.70 15.50 29,088,271 430,413,066 14.797 11.32 11.31 11.32 11.31 11.92 37,820,205 11.381 -5.03%
2022-09-01 0 15.50 15.48 15.50 15.48 16.12 4,284,637 66,986,426 15.634 11.92 11.91 11.92 11.91 12.40 5,570,831 12.024 -2.27%
2022-08-31 0 15.86 15.86 15.88 15.16 16.12 12,261,732 192,096,584 15.666 12.20 12.20 12.21 11.66 12.40 15,942,550 12.049 1.80%
2022-08-30 0 15.58 15.56 15.58 15.50 15.82 5,375,000 83,840,617 15.598 11.98 11.97 11.98 11.92 12.17 6,988,508 11.997 -1.64%
2022-08-29 0 15.84 15.82 15.84 15.80 16.00 2,615,200 41,503,111 15.870 12.18 12.17 12.18 12.15 12.31 3,400,250 12.206 -1.37%
2022-08-26 0 16.06 16.06 16.08 15.86 16.20 4,607,985 73,944,516 16.047 12.35 12.35 12.37 12.20 12.46 5,991,244 12.342 0.50%
2022-08-25 0 15.98 15.96 15.98 15.60 16.46 4,992,082 80,040,511 16.033 12.29 12.28 12.29 12.00 12.66 6,490,642 12.332 2.04%
2022-08-24 0 15.66 15.66 15.68 15.60 16.42 6,718,737 106,223,980 15.810 12.04 12.04 12.06 12.00 12.63 8,735,618 12.160 -2.37%
2022-08-23 0 16.04 16.02 16.04 15.86 16.46 11,135,137 178,873,366 16.064 12.34 12.32 12.34 12.20 12.66 14,477,765 12.355 -1.35%
2022-08-22 0 16.26 16.26 16.32 16.10 17.48 12,367,160 206,805,615 16.722 12.51 12.51 12.55 12.38 13.44 16,079,626 12.861 -0.61%
2022-08-19 0 16.36 16.34 16.36 15.70 16.46 3,625,361 58,885,395 16.243 12.58 12.57 12.58 12.08 12.66 4,713,649 12.493 4.20%
2022-08-18 0 15.70 15.70 15.72 15.52 15.90 3,357,688 52,701,990 15.696 12.08 12.08 12.09 11.94 12.23 4,365,624 12.072 -0.51%
2022-08-17 0 15.78 15.76 15.78 15.68 15.96 2,543,437 40,161,801 15.790 12.14 12.12 12.14 12.06 12.28 3,306,945 12.145 -0.63%
2022-08-16 0 15.88 15.88 15.90 15.76 16.14 1,678,708 26,707,528 15.910 12.21 12.21 12.23 12.12 12.41 2,182,635 12.236 -0.50%
2022-08-15 0 15.96 15.94 15.96 15.76 16.06 2,727,549 43,602,230 15.986 12.28 12.26 12.28 12.12 12.35 3,546,325 12.295 0.00%
2022-08-12 0 15.96 15.94 15.96 15.76 16.28 2,045,881 32,763,596 16.014 12.28 12.26 12.28 12.12 12.52 2,660,029 12.317 -0.87%
2022-08-11 0 16.10 16.08 16.10 15.62 16.16 2,765,911 44,415,750 16.058 12.38 12.37 12.38 12.01 12.43 3,596,203 12.351 3.34%
2022-08-10 0 15.58 15.54 15.58 15.48 16.00 3,029,752 47,289,290 15.608 11.98 11.95 11.98 11.91 12.31 3,939,246 12.005 -1.39%
2022-08-09 0 15.80 15.78 15.80 15.68 16.34 2,910,487 46,053,899 15.823 12.15 12.14 12.15 12.06 12.57 3,784,179 12.170 -3.66%
2022-08-08 0 16.40 16.34 16.40 15.90 16.50 2,685,712 43,848,505 16.327 12.61 12.57 12.61 12.23 12.69 3,491,929 12.557 1.11%
2022-08-05 0 16.22 16.12 16.22 15.94 16.28 2,404,773 38,798,989 16.134 12.48 12.40 12.48 12.26 12.52 3,126,656 12.409 0.87%
2022-08-04 0 16.08 16.04 16.08 15.82 16.10 3,499,674 55,998,389 16.001 12.37 12.34 12.37 12.17 12.38 4,550,232 12.307 0.63%
2022-08-03 0 15.98 15.94 15.98 15.50 16.00 2,705,605 42,832,606 15.831 12.29 12.26 12.29 11.92 12.31 3,517,794 12.176 2.96%
2022-08-02 0 15.52 15.50 15.52 15.30 15.80 3,109,936 48,397,690 15.562 11.94 11.92 11.94 11.77 12.15 4,043,500 11.969 -0.89%
2022-08-01 0 15.94 15.90 15.94 15.64 16.00 3,167,094 50,089,527 15.816 12.04 12.01 12.04 11.82 12.09 4,191,442 11.950 2.71%
2022-07-29 0 15.52 15.52 15.54 15.52 16.40 4,390,304 69,098,846 15.739 11.73 11.73 11.74 11.73 12.39 5,810,281 11.893 -3.36%
2022-07-28 0 16.06 16.02 16.06 15.48 16.06 2,970,568 47,356,721 15.942 12.14 12.10 12.14 11.70 12.14 3,931,353 12.046 3.75%
2022-07-27 0 15.48 15.46 15.48 15.40 16.00 2,793,552 43,367,178 15.524 11.70 11.68 11.70 11.64 12.09 3,697,084 11.730 -3.25%
2022-07-26 0 16.00 15.96 16.00 15.38 16.02 6,513,225 103,243,015 15.851 12.09 12.06 12.09 11.62 12.10 8,619,828 11.977 4.03%
2022-07-25 0 15.38 15.38 15.40 15.16 15.46 1,813,653 27,786,782 15.321 11.62 11.62 11.64 11.46 11.68 2,400,251 11.577 -0.65%
2022-07-22 0 15.48 15.48 15.50 15.32 15.60 1,354,664 20,923,129 15.445 11.70 11.70 11.71 11.58 11.79 1,792,809 11.671 0.39%
2022-07-21 0 15.42 15.42 15.44 15.36 15.60 5,129,276 79,167,553 15.434 11.65 11.65 11.67 11.61 11.79 6,788,262 11.662 -0.39%
2022-07-20 0 15.48 15.46 15.48 15.00 15.58 4,594,156 70,745,043 15.399 11.70 11.68 11.70 11.33 11.77 6,080,066 11.636 2.38%
2022-07-19 0 15.12 15.12 15.16 15.08 15.30 2,500,688 37,869,877 15.144 11.42 11.42 11.46 11.39 11.56 3,309,497 11.443 -1.05%
2022-07-18 0 15.28 15.22 15.28 14.68 15.28 4,558,510 68,867,134 15.107 11.55 11.50 11.55 11.09 11.55 6,032,890 11.415 2.96%
2022-07-15 0 14.84 14.82 14.84 14.60 15.04 3,358,711 50,081,936 14.911 11.21 11.20 11.21 11.03 11.36 4,445,035 11.267 -0.27%
2022-07-14 0 14.88 14.88 14.90 14.80 15.20 3,525,800 52,680,074 14.941 11.24 11.24 11.26 11.18 11.49 4,666,166 11.290 -0.80%
2022-07-13 0 15.00 14.98 15.00 14.66 15.20 4,379,608 65,687,888 14.999 11.33 11.32 11.33 11.08 11.49 5,796,125 11.333 0.81%
2022-07-12 0 14.88 14.84 14.88 14.48 14.88 4,382,600 64,696,200 14.762 11.24 11.21 11.24 10.94 11.24 5,800,085 11.154 0.13%
2022-07-11 0 14.86 14.86 14.88 14.42 15.02 4,438,594 66,002,339 14.870 11.23 11.23 11.24 10.90 11.35 5,874,189 11.236 -1.07%
2022-07-08 0 15.02 15.00 15.02 14.88 15.10 2,948,495 44,207,315 14.993 11.35 11.33 11.35 11.24 11.41 3,902,141 11.329 0.54%
2022-07-07 0 14.94 14.90 14.94 14.42 15.00 2,759,191 40,894,808 14.821 11.29 11.26 11.29 10.90 11.33 3,651,609 11.199 1.08%
2022-07-06 0 14.78 14.76 14.78 14.56 15.08 4,302,329 63,897,848 14.852 11.17 11.15 11.17 11.00 11.39 5,693,852 11.222 -1.07%
2022-07-05 0 14.94 14.92 14.94 14.78 15.08 3,025,118 45,161,372 14.929 11.29 11.27 11.29 11.17 11.39 4,003,546 11.280 1.22%
2022-07-04 0 14.76 14.70 14.76 14.66 15.00 3,008,278 44,494,008 14.791 11.15 11.11 11.15 11.08 11.33 3,981,260 11.176 0.00%
2022-06-30 0 14.76 14.76 14.78 14.64 15.10 6,371,707 94,674,510 14.859 11.15 11.15 11.17 11.06 11.41 8,432,538 11.227 0.54%
2022-06-29 0 14.68 14.68 14.70 14.40 14.84 4,526,031 66,356,566 14.661 11.09 11.09 11.11 10.88 11.21 5,989,907 11.078 -1.08%
2022-06-28 0 14.84 14.82 14.84 14.02 14.88 5,656,730 82,898,783 14.655 11.21 11.20 11.21 10.59 11.24 7,486,313 11.073 3.92%
2022-06-27 0 14.28 14.24 14.28 14.06 14.46 3,357,928 47,928,263 14.273 10.79 10.76 10.79 10.62 10.93 4,443,999 10.785 0.99%
2022-06-24 0 14.14 14.06 14.14 13.86 14.26 5,551,842 78,180,410 14.082 10.68 10.62 10.68 10.47 10.77 7,347,501 10.640 2.91%
2022-06-23 0 13.74 13.74 13.76 13.50 14.00 2,721,998 37,603,346 13.815 10.38 10.38 10.40 10.20 10.58 3,602,387 10.438 -0.15%
2022-06-22 0 13.76 13.76 13.80 13.70 14.20 3,846,214 53,379,745 13.879 10.40 10.40 10.43 10.35 10.73 5,090,213 10.487 -3.10%
2022-06-21 0 14.20 14.16 14.20 13.82 14.30 4,421,662 62,594,382 14.156 10.73 10.70 10.73 10.44 10.81 5,851,781 10.697 2.75%
2022-06-20 0 13.82 13.80 13.82 13.24 13.88 4,640,156 63,382,585 13.660 10.44 10.43 10.44 10.00 10.49 6,140,944 10.321 3.60%
2022-06-17 0 13.34 13.34 13.36 12.80 13.42 6,271,992 83,557,874 13.322 10.08 10.08 10.09 9.672 10.14 8,300,572 10.067 3.09%
2022-06-16 0 12.94 12.92 12.94 12.82 13.42 5,693,689 73,919,939 12.983 9.778 9.762 9.778 9.687 10.14 7,535,226 9.8099 -2.85%
2022-06-15 0 13.32 13.30 13.32 13.16 13.58 4,136,200 55,148,558 13.333 10.06 10.05 10.06 9.944 10.26 5,473,991 10.075 -1.77%
2022-06-14 0 13.56 13.52 13.56 13.08 13.60 3,348,997 44,972,075 13.429 10.25 10.22 10.25 9.883 10.28 4,432,179 10.147 1.04%
2022-06-13 0 13.42 13.38 13.42 13.28 13.82 4,294,009 57,716,449 13.441 10.14 10.11 10.14 10.03 10.44 5,682,841 10.156 -5.49%
2022-06-10 0 14.20 14.18 14.20 13.82 14.40 9,334,859 132,400,793 14.183 10.73 10.71 10.73 10.44 10.88 12,354,077 10.717 3.35%
2022-06-09 0 13.74 13.72 13.74 13.58 14.20 2,723,747 37,366,999 13.719 10.38 10.37 10.38 10.26 10.73 3,604,701 10.366 -2.69%
2022-06-08 0 14.12 14.12 14.14 13.84 14.36 4,669,902 65,554,249 14.038 10.67 10.67 10.68 10.46 10.85 6,180,311 10.607 -0.14%
2022-06-07 0 14.14 14.06 14.14 13.72 14.16 3,715,854 52,301,378 14.075 10.68 10.62 10.68 10.37 10.70 4,917,690 10.635 1.00%
2022-06-06 0 14.00 13.96 14.00 13.10 14.04 5,217,754 72,476,026 13.890 10.58 10.55 10.58 9.898 10.61 6,905,357 10.496 4.79%
2022-06-02 0 13.36 13.34 13.36 13.22 13.52 2,457,662 32,740,018 13.322 10.09 10.08 10.09 9.989 10.22 3,252,555 10.066 -1.33%
2022-06-01 0 13.54 13.52 13.54 13.24 13.68 10,062,211 136,497,716 13.565 10.23 10.22 10.23 10.00 10.34 13,316,680 10.250 -0.29%
2022-05-31 0 13.58 13.56 13.58 12.88 13.58 19,032,691 256,477,305 13.476 10.26 10.25 10.26 9.732 10.26 25,188,524 10.182 5.43%
2022-05-30 0 12.88 12.86 12.88 12.56 12.98 3,490,400 44,857,086 12.852 9.732 9.717 9.732 9.490 9.808 4,619,317 9.7108 2.06%
2022-05-27 0 12.62 12.58 12.62 12.42 12.62 1,849,683 23,224,792 12.556 9.536 9.506 9.536 9.385 9.536 2,447,935 9.4875 2.60%
2022-05-26 0 12.30 12.28 12.30 12.24 12.40 1,642,600 20,207,879 12.302 9.294 9.279 9.294 9.249 9.370 2,173,874 9.2958 0.00%
2022-05-25 0 12.30 12.26 12.30 12.22 12.42 3,683,805 45,359,546 12.313 9.294 9.264 9.294 9.234 9.385 4,875,275 9.3040 0.00%
2022-05-24 0 12.30 12.30 12.34 12.30 12.70 4,070,715 50,398,420 12.381 9.294 9.294 9.324 9.294 9.596 5,387,326 9.3550 -2.38%
2022-05-23 0 12.60 12.58 12.60 12.52 13.30 6,082,195 77,325,324 12.713 9.521 9.506 9.521 9.460 10.05 8,049,388 9.6064 -6.25%
2022-05-20 0 13.44 13.42 13.44 12.96 13.56 7,099,156 94,828,889 13.358 10.16 10.14 10.16 9.793 10.25 9,395,270 10.093 3.70%
2022-05-19 0 12.96 12.92 12.96 12.72 13.12 3,463,862 44,927,847 12.970 9.793 9.762 9.793 9.611 9.914 4,584,195 9.8006 -1.52%
2022-05-18 0 13.16 13.12 13.16 12.94 13.32 3,647,214 47,974,655 13.154 9.944 9.914 9.944 9.778 10.06 4,826,850 9.9391 -0.15%
2022-05-17 0 13.18 13.12 13.18 12.74 13.18 3,909,613 51,185,402 13.092 9.959 9.914 9.959 9.626 9.959 5,174,118 9.8926 3.13%
2022-05-16 0 12.78 12.74 12.78 12.40 12.90 2,134,815 27,227,933 12.754 9.657 9.626 9.657 9.370 9.747 2,825,288 9.6372 1.91%
2022-05-13 0 12.54 12.54 12.56 12.32 12.76 3,831,558 47,879,911 12.496 9.475 9.475 9.490 9.309 9.642 5,070,817 9.4422 1.29%
2022-05-12 0 12.38 12.36 12.38 12.12 12.52 2,971,911 36,832,085 12.393 9.354 9.339 9.354 9.158 9.460 3,933,130 9.3646 -0.48%
2022-05-11 0 12.44 12.44 12.46 12.10 12.50 3,090,410 38,346,932 12.408 9.400 9.400 9.415 9.143 9.445 4,089,956 9.3759 1.14%
2022-05-10 0 12.30 12.28 12.30 12.08 12.50 4,091,801 50,199,638 12.268 9.294 9.279 9.294 9.128 9.445 5,415,232 9.2701 -1.60%
2022-05-06 0 12.50 12.48 12.50 12.42 13.14 6,624,072 83,816,977 12.653 9.445 9.430 9.445 9.385 9.929 8,766,527 9.5610 -4.43%
2022-05-05 0 13.08 13.04 13.08 12.92 13.20 1,938,648 25,291,998 13.046 9.883 9.853 9.883 9.762 9.974 2,565,674 9.8578 0.46%
2022-05-04 0 13.02 13.00 13.02 12.90 13.24 2,125,010 27,661,853 13.017 9.838 9.823 9.838 9.747 10.00 2,812,312 9.8360 -2.25%
2022-05-03 0 13.32 13.30 13.32 13.18 13.56 2,737,507 36,496,746 13.332 10.06 10.05 10.06 9.959 10.25 3,622,912 10.074 0.30%
2022-04-29 0 13.28 13.26 13.28 12.90 13.54 5,294,063 69,948,587 13.213 10.03 10.02 10.03 9.747 10.23 7,006,347 9.9836 2.79%
2022-04-28 0 12.92 12.90 12.92 12.76 13.16 3,220,008 41,510,845 12.892 9.762 9.747 9.762 9.642 9.944 4,261,470 9.7410 1.10%
2022-04-27 0 12.78 12.76 12.78 12.30 12.88 4,164,591 52,872,323 12.696 9.657 9.642 9.657 9.294 9.732 5,511,564 9.5930 2.73%
2022-04-26 0 12.44 12.42 12.44 12.40 12.66 2,883,400 36,081,970 12.514 9.400 9.385 9.400 9.370 9.566 3,815,992 9.4555 -0.32%
2022-04-25 0 12.48 12.44 12.48 12.36 13.06 4,239,129 53,261,938 12.564 9.430 9.400 9.430 9.339 9.868 5,610,211 9.4938 -4.44%
2022-04-22 0 13.06 13.02 13.06 12.76 13.18 1,777,406 23,105,567 13.000 9.868 9.838 9.868 9.642 9.959 2,352,281 9.8226 0.62%
2022-04-21 0 12.98 12.98 13.00 12.78 13.06 2,007,962 26,039,337 12.968 9.808 9.808 9.823 9.657 9.868 2,657,407 9.7988 -1.52%
2022-04-20 0 13.18 13.16 13.18 12.82 13.54 5,797,437 76,814,232 13.250 9.959 9.944 9.959 9.687 10.23 7,672,530 10.012 2.17%
2022-04-19 0 12.90 12.88 12.90 12.56 13.30 8,347,000 106,497,888 12.759 9.747 9.732 9.747 9.490 10.05 11,046,710 9.6407 -4.16%
2022-04-14 0 13.46 13.46 13.48 12.98 13.48 5,159,400 68,836,560 13.342 10.17 10.17 10.19 9.808 10.19 6,828,129 10.081 1.66%
2022-04-13 0 13.24 13.22 13.24 13.00 13.42 2,935,610 38,828,124 13.227 10.00 9.989 10.00 9.823 10.14 3,885,088 9.9941 0.46%
2022-04-12 0 13.18 13.18 13.20 12.62 13.30 7,550,000 97,871,408 12.963 9.959 9.959 9.974 9.536 10.05 9,991,932 9.7950 2.65%
2022-04-11 0 12.84 12.82 12.84 12.70 13.58 8,327,744 107,345,083 12.890 9.702 9.687 9.702 9.596 10.26 11,021,226 9.7398 -4.46%
2022-04-08 0 13.44 13.44 13.46 13.30 13.90 10,650,878 142,789,727 13.406 10.16 10.16 10.17 10.05 10.50 14,095,742 10.130 -1.47%
2022-04-07 0 13.64 13.62 13.64 13.38 14.10 6,113,770 83,443,886 13.649 10.31 10.29 10.31 10.11 10.65 8,091,176 10.313 -2.85%
2022-04-06 0 14.04 14.02 14.04 13.98 14.54 6,464,888 91,048,330 14.084 10.61 10.59 10.61 10.56 10.99 8,555,857 10.642 -3.44%
2022-04-04 0 14.54 14.52 14.54 14.16 14.66 2,544,230 36,780,735 14.457 10.99 10.97 10.99 10.70 11.08 3,367,122 10.923 2.54%
2022-04-01 0 14.18 14.14 14.18 13.90 14.18 3,332,258 46,912,529 14.078 10.71 10.68 10.71 10.50 10.71 4,410,026 10.638 -0.56%
2022-03-31 0 14.26 14.26 14.30 14.16 14.56 4,777,958 68,407,018 14.317 10.77 10.77 10.81 10.70 11.00 6,323,316 10.818 -2.33%
2022-03-30 0 14.60 14.56 14.60 13.88 14.94 7,875,371 113,979,312 14.473 11.03 11.00 11.03 10.49 11.29 10,422,540 10.936 4.43%
2022-03-29 0 13.98 13.92 13.98 13.46 13.98 3,312,934 45,783,753 13.820 10.56 10.52 10.56 10.17 10.56 4,384,452 10.442 2.79%
2022-03-28 0 13.60 13.58 13.60 13.30 13.92 4,399,009 59,240,890 13.467 10.28 10.26 10.28 10.05 10.52 5,821,801 10.176 -1.45%
2022-03-25 0 13.80 13.76 13.80 13.50 14.00 5,596,597 76,729,411 13.710 10.43 10.40 10.43 10.20 10.58 7,406,731 10.359 -1.85%
2022-03-24 0 14.06 14.04 14.06 13.80 14.58 4,669,582 65,956,162 14.125 10.62 10.61 10.62 10.43 11.02 6,179,887 10.673 -4.48%
2022-03-23 0 14.72 14.70 14.72 14.50 15.08 7,485,915 111,202,897 14.855 11.12 11.11 11.12 10.96 11.39 9,907,120 11.225 -0.54%
2022-03-22 0 14.80 14.78 14.80 14.38 14.84 4,270,357 62,599,711 14.659 11.18 11.17 11.18 10.87 11.21 5,651,539 11.077 0.82%
2022-03-21 0 14.68 14.66 14.68 14.12 14.94 8,624,506 124,822,931 14.473 11.09 11.08 11.09 10.67 11.29 11,413,971 10.936 -2.00%
2022-03-18 0 14.98 14.92 14.98 14.26 15.00 6,547,530 96,979,680 14.812 11.32 11.27 11.32 10.77 11.33 8,665,229 11.192 3.31%
2022-03-17 0 14.50 14.48 14.50 13.72 15.00 8,701,872 123,485,225 14.191 10.96 10.94 10.96 10.37 11.33 11,516,360 10.723 4.62%
2022-03-16 0 13.86 13.84 13.86 13.12 14.26 11,731,349 160,294,186 13.664 10.47 10.46 10.47 9.914 10.77 15,525,675 10.324 5.64%
2022-03-15 0 13.12 13.10 13.12 12.80 13.98 11,070,100 147,514,110 13.325 9.914 9.898 9.914 9.672 10.56 14,650,555 10.069 -5.61%
2022-03-14 0 13.90 13.88 13.90 13.58 14.90 19,443,200 274,118,089 14.098 10.50 10.49 10.50 10.26 11.26 25,731,806 10.653 -6.96%
2022-03-11 0 14.94 14.92 14.94 14.78 15.30 6,112,010 91,351,860 14.946 11.29 11.27 11.29 11.17 11.56 8,088,846 11.294 -2.35%
2022-03-10 0 15.30 15.28 15.30 15.04 16.02 3,564,929 54,430,784 15.268 11.56 11.55 11.56 11.36 12.10 4,717,951 11.537 0.39%
2022-03-09 0 15.24 15.22 15.24 14.82 16.20 10,825,600 164,170,179 15.165 11.52 11.50 11.52 11.20 12.24 14,326,975 11.459 -2.31%
2022-03-08 0 15.60 15.56 15.60 15.42 16.30 8,693,259 136,414,609 15.692 11.79 11.76 11.79 11.65 12.32 11,504,961 11.857 2.36%
2022-03-07 0 15.24 15.24 15.26 15.02 15.62 7,063,429 108,199,940 15.318 11.52 11.52 11.53 11.35 11.80 9,347,987 11.575 -2.43%
2022-03-04 0 15.62 15.60 15.62 15.56 16.14 6,812,100 107,591,517 15.794 11.80 11.79 11.80 11.76 12.20 9,015,370 11.934 -2.01%
2022-03-03 0 15.94 15.92 15.94 15.52 16.10 4,591,391 73,146,927 15.931 12.04 12.03 12.04 11.73 12.17 6,076,406 12.038 1.92%
2022-03-02 0 15.64 15.64 15.66 15.50 16.02 6,953,610 109,376,474 15.729 11.82 11.82 11.83 11.71 12.10 9,202,649 11.885 -3.58%
2022-03-01 0 16.22 16.12 16.22 15.86 16.28 3,497,345 56,315,207 16.102 12.26 12.18 12.26 11.98 12.30 4,628,508 12.167 -0.12%
2022-02-28 0 16.24 16.12 16.24 15.56 16.34 11,714,041 188,067,707 16.055 12.27 12.18 12.27 11.76 12.35 15,502,769 12.131 -0.61%
2022-02-25 0 16.34 16.32 16.34 15.68 16.36 8,082,500 130,729,800 16.174 12.35 12.33 12.35 11.85 12.36 10,696,661 12.222 5.01%
2022-02-24 0 15.56 15.54 15.56 15.40 16.04 3,940,405 61,447,865 15.594 11.76 11.74 11.76 11.64 12.12 5,214,869 11.783 -3.47%
2022-02-23 0 16.12 16.12 16.16 15.84 16.28 4,885,465 78,418,337 16.051 12.18 12.18 12.21 11.97 12.30 6,465,594 12.129 -0.86%
2022-02-22 0 16.26 16.18 16.26 15.82 16.34 4,434,800 71,286,083 16.074 12.29 12.23 12.29 11.95 12.35 5,869,168 12.146 -0.73%
2022-02-21 0 16.38 16.28 16.38 15.78 16.70 11,713,058 190,450,671 16.260 12.38 12.30 12.38 11.92 12.62 15,501,468 12.286 0.99%
2022-02-18 0 16.22 16.18 16.22 15.90 16.46 8,129,218 131,276,261 16.149 12.26 12.23 12.26 12.01 12.44 10,758,489 12.202 1.00%
2022-02-17 0 16.06 16.04 16.06 15.64 16.30 8,355,881 133,667,113 15.997 12.14 12.12 12.14 11.82 12.32 11,058,463 12.087 1.13%
2022-02-16 0 15.88 15.82 15.88 15.70 16.30 6,970,415 110,750,946 15.889 12.00 11.95 12.00 11.86 12.32 9,224,889 12.006 -0.13%
2022-02-15 0 15.90 15.88 15.90 15.84 16.50 8,007,468 128,917,760 16.100 12.01 12.00 12.01 11.97 12.47 10,597,361 12.165 -1.12%
2022-02-14 0 16.08 16.08 16.16 15.18 16.20 12,890,814 206,223,086 15.998 12.15 12.15 12.21 11.47 12.24 17,060,151 12.088 4.15%
2022-02-11 0 15.44 15.42 15.44 14.88 15.66 11,547,065 178,379,828 15.448 11.67 11.65 11.67 11.24 11.83 15,281,787 11.673 2.25%
2022-02-10 0 15.10 15.08 15.10 14.76 15.36 5,589,722 83,987,759 15.025 11.41 11.39 11.41 11.15 11.61 7,397,632 11.353 0.53%
2022-02-09 0 15.02 15.00 15.02 14.34 15.10 12,789,800 191,312,641 14.958 11.35 11.33 11.35 10.84 11.41 16,926,466 11.303 3.02%
2022-02-08 0 14.58 14.56 14.58 13.88 14.60 10,049,200 143,551,017 14.285 11.02 11.00 11.02 10.49 11.03 13,299,460 10.794 4.89%
2022-02-07 0 13.90 13.88 13.90 13.80 14.16 3,850,535 53,574,905 13.914 10.50 10.49 10.50 10.43 10.70 5,095,932 10.513 -0.57%
2022-02-04 0 13.98 13.98 14.00 13.78 14.10 4,484,127 62,625,393 13.966 10.56 10.56 10.58 10.41 10.65 5,934,449 10.553 2.49%
2022-01-31 0 13.64 13.64 13.66 13.00 13.80 4,934,900 67,022,696 13.581 10.31 10.31 10.32 9.823 10.43 6,531,018 10.262 1.19%
2022-01-28 0 13.48 13.46 13.48 13.38 14.08 5,995,800 81,537,702 13.599 10.19 10.17 10.19 10.11 10.64 7,935,050 10.276 -3.02%
2022-01-27 0 13.90 13.88 13.90 13.74 14.26 8,161,836 114,209,345 13.993 10.50 10.49 10.50 10.38 10.77 10,801,657 10.573 -1.28%
2022-01-26 0 14.08 14.06 14.08 13.68 14.28 7,564,293 106,915,009 14.134 10.64 10.62 10.64 10.34 10.79 10,010,848 10.680 2.92%
2022-01-25 0 13.68 13.66 13.68 13.58 13.96 5,553,885 76,351,945 13.747 10.34 10.32 10.34 10.26 10.55 7,350,204 10.388 -1.58%
2022-01-24 0 13.90 13.88 13.90 13.56 14.06 6,535,562 90,810,241 13.895 10.50 10.49 10.50 10.25 10.62 8,649,390 10.499 -1.14%
2022-01-21 0 14.06 14.00 14.06 13.24 14.06 8,240,328 114,292,227 13.870 10.62 10.58 10.62 10.00 10.62 10,905,536 10.480 3.53%
2022-01-20 0 13.58 13.58 13.60 13.22 13.68 6,295,700 85,200,008 13.533 10.26 10.26 10.28 9.989 10.34 8,331,948 10.226 2.11%
2022-01-19 0 13.30 13.30 13.32 13.10 13.40 6,528,957 86,628,328 13.268 10.05 10.05 10.06 9.898 10.13 8,640,648 10.026 0.91%
2022-01-18 0 13.18 13.16 13.18 13.00 13.28 5,186,253 67,945,318 13.101 9.959 9.944 9.959 9.823 10.03 6,863,667 9.8993 -0.15%
2022-01-17 0 13.20 13.20 13.22 13.18 13.40 1,955,100 25,909,776 13.252 9.974 9.974 9.989 9.959 10.13 2,587,447 10.014 -0.90%
2022-01-14 0 13.32 13.30 13.32 12.90 13.32 3,495,400 46,157,066 13.205 10.06 10.05 10.06 9.747 10.06 4,625,934 9.9779 2.62%
2022-01-13 0 12.98 12.96 12.98 12.92 13.36 4,395,738 57,396,901 13.057 9.808 9.793 9.808 9.762 10.09 5,817,472 9.8663 -2.84%
2022-01-12 0 13.36 13.34 13.36 12.70 13.42 10,827,904 143,766,591 13.277 10.09 10.08 10.09 9.596 10.14 14,330,024 10.033 7.22%
2022-01-11 0 12.46 12.40 12.46 12.24 12.62 9,700,510 120,346,744 12.406 9.415 9.370 9.415 9.249 9.536 12,837,992 9.3743 -2.35%
2022-01-10 0 12.76 12.72 12.76 12.50 12.80 6,653,400 84,363,599 12.680 9.642 9.611 9.642 9.445 9.672 8,805,341 9.5810 2.08%
2022-01-07 0 12.50 12.48 12.50 12.40 12.74 5,095,132 63,749,971 12.512 9.445 9.430 9.445 9.370 9.626 6,743,075 9.4541 0.81%
2022-01-06 0 12.40 12.36 12.40 12.00 13.46 23,995,664 296,521,199 12.357 9.370 9.339 9.370 9.067 10.17 31,756,695 9.3373 -7.60%
2022-01-05 0 13.42 13.40 13.42 13.42 14.04 5,294,000 71,759,062 13.555 10.14 10.13 10.14 10.14 10.61 7,006,263 10.242 -3.73%
2022-01-04 0 13.94 13.94 13.96 13.88 14.20 1,938,665 27,101,589 13.980 10.53 10.53 10.55 10.49 10.73 2,565,697 10.563 -0.43%
2022-01-03 0 14.00 13.98 14.00 13.90 14.28 1,510,002 21,145,347 14.004 10.58 10.56 10.58 10.50 10.79 1,998,389 10.581 -0.14%
2021-12-31 0 14.02 14.02 14.04 13.72 14.20 1,425,200 20,007,003 14.038 10.59 10.59 10.61 10.37 10.73 1,886,159 10.607 1.45%
2021-12-30 0 13.82 13.80 13.82 13.46 13.92 1,479,405 20,382,870 13.778 10.44 10.43 10.44 10.17 10.52 1,957,896 10.411 1.02%
2021-12-29 0 13.68 13.66 13.68 13.58 13.88 2,225,737 30,399,384 13.658 10.34 10.32 10.34 10.26 10.49 2,945,618 10.320 -1.58%
2021-12-28 0 13.90 13.90 13.92 13.84 14.10 3,559,545 49,631,106 13.943 10.50 10.50 10.52 10.46 10.65 4,710,825 10.536 -0.71%
2021-12-24 0 14.00 13.94 14.00 13.78 14.32 2,086,400 29,026,132 13.912 10.58 10.53 10.58 10.41 10.82 2,761,214 10.512 0.00%
2021-12-23 0 14.00 13.96 14.00 13.84 14.14 3,065,766 42,851,901 13.978 10.58 10.55 10.58 10.46 10.68 4,057,341 10.562 0.86%
2021-12-22 0 13.88 13.86 13.88 13.82 14.18 5,038,064 70,159,817 13.926 10.49 10.47 10.49 10.44 10.71 6,667,549 10.523 -1.00%
2021-12-21 0 14.02 14.00 14.02 13.38 14.06 4,372,896 60,722,500 13.886 10.59 10.58 10.59 10.11 10.62 5,787,242 10.492 4.63%
2021-12-20 0 13.40 13.38 13.40 13.30 13.74 11,412,822 154,597,939 13.546 10.13 10.11 10.13 10.05 10.38 15,104,125 10.235 -2.47%
2021-12-17 0 13.74 13.72 13.74 13.54 14.20 10,824,785 148,719,386 13.739 10.38 10.37 10.38 10.23 10.73 14,325,896 10.381 -2.69%
2021-12-16 0 14.12 14.10 14.12 13.64 14.20 4,830,855 67,387,082 13.949 10.67 10.65 10.67 10.31 10.73 6,393,321 10.540 -0.28%
2021-12-15 0 14.16 14.14 14.16 13.78 14.24 5,452,000 76,805,297 14.088 10.70 10.68 10.70 10.41 10.76 7,215,366 10.645 2.02%
2021-12-14 0 13.88 13.80 13.88 13.72 14.10 5,954,234 82,308,844 13.824 10.49 10.43 10.49 10.37 10.65 7,880,040 10.445 -0.43%
2021-12-13 0 13.94 13.92 13.94 13.92 14.28 8,187,020 115,286,139 14.082 10.53 10.52 10.53 10.52 10.79 10,834,987 10.640 -1.13%
2021-12-10 0 14.10 14.08 14.10 14.08 14.40 4,172,340 59,297,337 14.212 10.65 10.64 10.65 10.64 10.88 5,521,820 10.739 -2.22%
2021-12-09 0 14.42 14.38 14.42 13.98 14.42 4,959,200 70,862,715 14.289 10.90 10.87 10.90 10.56 10.90 6,563,178 10.797 3.00%
2021-12-08 0 14.00 13.94 14.00 13.50 14.00 6,315,668 87,283,504 13.820 10.58 10.53 10.58 10.20 10.58 8,358,374 10.443 1.74%
2021-12-07 0 13.76 13.76 13.78 13.54 13.98 7,142,104 97,931,864 13.712 10.40 10.40 10.41 10.23 10.56 9,452,109 10.361 0.15%
2021-12-06 0 13.96 13.96 13.98 13.62 14.02 6,405,480 88,695,760 13.847 10.38 10.38 10.40 10.13 10.43 8,612,969 10.298 -0.71%
2021-12-03 0 14.06 14.02 14.06 13.98 14.48 3,749,310 52,784,649 14.078 10.46 10.43 10.46 10.40 10.77 5,041,416 10.470 -2.23%
2021-12-02 0 14.38 14.34 14.38 13.80 14.42 8,552,652 121,012,121 14.149 10.69 10.66 10.69 10.26 10.72 11,500,111 10.523 3.01%
2021-12-01 0 13.96 13.94 13.96 13.88 14.48 11,857,941 165,924,141 13.993 10.38 10.37 10.38 10.32 10.77 15,944,485 10.406 -0.14%
2021-11-30 0 13.98 13.96 13.98 13.82 14.80 21,985,606 308,399,486 14.027 10.40 10.38 10.40 10.28 11.01 29,562,398 10.432 -3.98%
2021-11-29 0 14.56 14.54 14.56 14.40 14.78 6,279,821 91,592,920 14.585 10.83 10.81 10.83 10.71 10.99 8,444,005 10.847 -0.82%
2021-11-26 0 14.68 14.66 14.68 14.54 15.06 11,056,591 163,104,517 14.752 10.92 10.90 10.92 10.81 11.20 14,866,970 10.971 -0.54%
2021-11-25 0 14.76 14.74 14.76 14.54 15.24 18,189,276 269,111,535 14.795 10.98 10.96 10.98 10.81 11.33 24,457,757 11.003 -3.15%
2021-11-24 0 15.24 15.22 15.24 14.52 16.38 26,534,019 403,604,660 15.211 11.33 11.32 11.33 10.80 12.18 35,678,308 11.312 -10.46%
2021-11-23 0 17.02 17.00 17.02 16.64 17.18 3,734,600 63,393,390 16.975 12.66 12.64 12.66 12.38 12.78 5,021,637 12.624 0.35%
2021-11-22 0 16.96 16.96 16.98 16.82 17.20 6,398,800 108,643,685 16.979 12.61 12.61 12.63 12.51 12.79 8,603,987 12.627 -0.47%
2021-11-19 0 17.04 17.02 17.04 16.62 17.12 3,706,020 63,020,393 17.005 12.67 12.66 12.67 12.36 12.73 4,983,208 12.647 -0.58%
2021-11-18 0 17.14 17.12 17.14 16.90 17.34 4,339,461 74,250,370 17.111 12.75 12.73 12.75 12.57 12.90 5,834,948 12.725 -2.28%
2021-11-17 0 17.54 17.52 17.54 17.38 17.90 3,879,988 68,130,634 17.559 13.04 13.03 13.04 12.93 13.31 5,217,129 13.059 -0.79%
2021-11-16 0 17.68 17.64 17.68 16.70 17.70 5,497,600 95,832,955 17.432 13.15 13.12 13.15 12.42 13.16 7,392,211 12.964 5.87%
2021-11-15 0 16.70 16.68 16.70 16.62 17.06 2,010,000 33,744,776 16.788 12.42 12.40 12.42 12.36 12.69 2,702,696 12.486 0.12%
2021-11-12 0 16.68 16.66 16.68 16.36 16.80 3,460,800 57,524,306 16.622 12.40 12.39 12.40 12.17 12.49 4,653,479 12.362 1.21%
2021-11-11 0 16.48 16.46 16.48 16.12 16.58 2,999,621 49,212,591 16.406 12.26 12.24 12.26 11.99 12.33 4,033,366 12.201 0.73%
2021-11-10 0 16.36 16.36 16.38 16.04 16.80 3,590,723 58,476,872 16.286 12.17 12.17 12.18 11.93 12.49 4,828,176 12.112 -1.21%
2021-11-09 0 16.56 16.56 16.58 16.42 16.74 3,455,265 57,288,502 16.580 12.32 12.32 12.33 12.21 12.45 4,646,036 12.331 2.35%
2021-11-08 0 16.18 16.16 16.18 16.02 16.70 6,309,936 102,258,702 16.206 12.03 12.02 12.03 11.91 12.42 8,484,498 12.052 -3.00%
2021-11-05 0 16.68 16.68 16.70 16.62 17.36 9,411,406 158,794,291 16.873 12.40 12.40 12.42 12.36 12.91 12,654,813 12.548 -1.65%
2021-11-04 0 16.96 16.96 16.98 16.24 16.98 10,349,080 173,487,456 16.764 12.61 12.61 12.63 12.08 12.63 13,915,633 12.467 5.60%
2021-11-03 0 16.06 16.00 16.06 15.62 16.10 4,669,500 73,908,754 15.828 11.94 11.90 11.94 11.62 11.97 6,278,727 11.771 2.16%
2021-11-02 0 15.72 15.72 15.74 15.38 16.24 7,458,871 117,574,071 15.763 11.69 11.69 11.71 11.44 12.08 10,029,385 11.723 1.81%
2021-11-01 0 15.44 15.42 15.44 15.42 15.88 3,838,966 59,635,442 15.534 11.48 11.47 11.48 11.47 11.81 5,161,970 11.553 -3.02%
2021-10-29 0 15.92 15.88 15.92 15.28 15.94 5,790,260 91,649,650 15.828 11.84 11.81 11.84 11.36 11.85 7,785,729 11.771 2.31%
2021-10-28 0 15.56 15.54 15.56 15.32 15.64 5,670,200 87,663,275 15.460 11.57 11.56 11.57 11.39 11.63 7,624,293 11.498 0.91%
2021-10-27 0 15.42 15.40 15.42 15.36 15.86 8,420,290 130,305,815 15.475 11.47 11.45 11.47 11.42 11.80 11,322,133 11.509 -2.28%
2021-10-26 0 15.78 15.76 15.78 15.42 16.44 13,377,009 210,361,253 15.726 11.74 11.72 11.74 11.47 12.23 17,987,062 11.695 -3.66%
2021-10-25 0 16.38 16.38 16.40 16.28 16.90 7,821,891 128,152,074 16.384 12.18 12.18 12.20 12.11 12.57 10,517,511 12.185 -2.27%
2021-10-22 0 16.76 16.74 16.76 16.12 16.94 8,155,464 136,121,275 16.691 12.46 12.45 12.46 11.99 12.60 10,966,042 12.413 -0.59%
2021-10-21 0 16.86 16.84 16.86 16.74 17.10 4,706,478 79,386,172 16.867 12.54 12.52 12.54 12.45 12.72 6,328,448 12.544 -0.94%
2021-10-20 0 17.02 17.00 17.02 16.92 17.90 10,692,211 183,104,213 17.125 12.66 12.64 12.66 12.58 13.31 14,377,015 12.736 -5.13%
2021-10-19 0 17.94 17.92 17.94 17.70 18.14 4,496,085 80,556,705 17.917 13.34 13.33 13.34 13.16 13.49 6,045,549 13.325 0.22%
2021-10-18 0 17.90 17.88 17.90 17.52 18.54 17,589,567 316,487,759 17.993 13.31 13.30 13.31 13.03 13.79 23,651,373 13.381 -2.72%
2021-10-15 0 18.40 18.38 18.40 16.80 18.40 27,457,023 484,069,108 17.630 13.68 13.67 13.68 12.49 13.68 36,919,402 13.112 11.92%
2021-10-12 0 16.44 16.44 16.46 16.16 16.58 4,243,091 69,747,258 16.438 12.23 12.23 12.24 12.02 12.33 5,705,367 12.225 1.48%
2021-10-11 0 16.20 16.20 16.22 15.88 16.66 4,976,200 81,558,815 16.390 12.05 12.05 12.06 11.81 12.39 6,691,123 12.189 2.40%
2021-10-08 0 15.82 15.80 15.82 15.18 15.92 5,802,179 91,026,555 15.688 11.77 11.75 11.77 11.29 11.84 7,801,756 11.667 4.22%
2021-10-07 0 15.18 15.16 15.18 14.68 15.20 3,294,532 49,364,427 14.984 11.29 11.27 11.29 10.92 11.30 4,429,910 11.143 2.85%
2021-10-06 0 14.76 14.76 14.80 14.62 15.10 3,787,425 55,862,954 14.750 10.98 10.98 11.01 10.87 11.23 5,092,667 10.969 -1.47%
2021-10-05 0 14.98 14.96 14.98 14.50 15.14 3,177,582 47,236,627 14.866 11.14 11.13 11.14 10.78 11.26 4,272,657 11.056 1.08%
2021-10-04 0 14.82 14.80 14.82 14.56 15.00 4,716,533 69,751,862 14.789 11.02 11.01 11.02 10.83 11.16 6,341,969 10.998 -0.54%
2021-09-30 0 14.90 14.90 14.92 14.90 15.24 5,382,634 80,696,925 14.992 11.08 11.08 11.10 11.08 11.33 7,237,625 11.150 -1.97%
2021-09-29 0 15.20 15.20 15.22 14.72 15.46 4,114,057 62,427,765 15.174 11.30 11.30 11.32 10.95 11.50 5,531,864 11.285 2.01%
2021-09-28 0 14.90 14.90 14.92 14.88 15.80 6,842,210 102,959,365 15.048 11.08 11.08 11.10 11.07 11.75 9,200,207 11.191 -3.75%
2021-09-27 0 15.48 15.46 15.48 14.96 15.78 6,294,047 97,031,450 15.416 11.51 11.50 11.51 11.13 11.74 8,463,134 11.465 1.57%
2021-09-24 0 15.24 15.20 15.24 15.00 15.50 4,929,204 74,816,841 15.178 11.33 11.30 11.33 11.16 11.53 6,627,931 11.288 -0.78%
2021-09-23 0 15.36 15.34 15.36 15.12 15.66 3,795,240 58,259,499 15.351 11.42 11.41 11.42 11.24 11.65 5,103,175 11.416 -0.52%
2021-09-21 0 15.44 15.40 15.44 15.08 15.48 3,622,204 55,576,998 15.343 11.48 11.45 11.48 11.22 11.51 4,870,506 11.411 0.78%
2021-09-20 0 15.32 15.28 15.32 15.18 15.96 6,600,037 102,786,538 15.574 11.39 11.36 11.39 11.29 11.87 8,874,575 11.582 -4.73%
2021-09-17 0 16.08 16.00 16.08 15.56 16.08 5,884,615 94,068,915 15.986 11.96 11.90 11.96 11.57 11.96 7,912,601 11.888 2.94%
2021-09-16 0 15.62 15.60 15.62 15.30 16.22 5,091,636 79,300,248 15.575 11.62 11.60 11.62 11.38 12.06 6,846,342 11.583 -2.86%
2021-09-15 0 16.08 16.06 16.08 16.04 16.58 4,414,817 71,587,816 16.215 11.96 11.94 11.96 11.93 12.33 5,936,274 12.059 0.25%
2021-09-14 0 16.04 16.04 16.06 16.02 16.40 3,588,920 57,923,527 16.140 11.93 11.93 11.94 11.91 12.20 4,825,752 12.003 -1.84%
2021-09-13 0 16.34 16.32 16.34 16.08 16.56 1,861,340 30,239,517 16.246 12.15 12.14 12.15 11.96 12.32 2,502,804 12.082 -1.33%
2021-09-10 0 16.56 16.52 16.56 16.26 16.60 3,019,020 49,675,013 16.454 12.32 12.29 12.32 12.09 12.35 4,059,450 12.237 1.35%
2021-09-09 0 16.34 16.34 16.36 15.82 16.50 6,237,345 101,197,554 16.224 12.15 12.15 12.17 11.77 12.27 8,386,891 12.066 0.86%
2021-09-08 0 16.20 16.16 16.20 15.74 16.44 6,494,951 104,350,255 16.066 12.05 12.02 12.05 11.71 12.23 8,733,274 11.949 -1.46%
2021-09-07 0 16.44 16.42 16.44 15.90 16.92 8,283,800 137,434,602 16.591 12.23 12.21 12.23 11.82 12.58 11,138,605 12.339 2.49%
2021-09-06 0 16.04 16.00 16.04 15.68 16.08 3,210,600 51,030,812 15.894 11.93 11.90 11.93 11.66 11.96 4,317,053 11.821 1.01%
2021-09-03 0 15.88 15.86 15.88 15.80 16.06 4,545,988 72,431,095 15.933 11.81 11.80 11.81 11.75 11.94 6,112,650 11.849 -1.12%
2021-09-02 0 16.06 16.02 16.06 16.02 16.76 3,137,414 50,693,229 16.158 11.94 11.91 11.94 11.91 12.46 4,218,646 12.016 -3.02%
2021-09-01 0 16.56 16.52 16.56 15.70 16.70 9,117,053 149,447,913 16.392 12.32 12.29 12.32 11.68 12.42 12,259,018 12.191 5.08%
2021-08-31 0 15.76 15.54 15.76 14.58 15.76 14,183,414 220,178,309 15.524 11.72 11.56 11.72 10.84 11.72 19,071,375 11.545 6.49%
2021-08-30 0 14.80 14.76 14.80 14.52 14.86 4,138,400 60,924,723 14.722 11.01 10.98 11.01 10.80 11.05 5,564,597 10.949 0.68%
2021-08-27 0 14.70 14.68 14.70 14.36 14.88 6,096,105 89,655,794 14.707 10.93 10.92 10.93 10.68 11.07 8,196,976 10.938 2.65%
2021-08-26 0 14.32 14.32 14.34 14.30 14.76 3,228,840 46,662,963 14.452 10.65 10.65 10.66 10.63 10.98 4,341,579 10.748 -2.72%
2021-08-25 0 14.72 14.70 14.72 14.54 14.82 3,098,853 45,580,165 14.709 10.95 10.93 10.95 10.81 11.02 4,166,796 10.939 0.41%
2021-08-24 0 14.66 14.64 14.66 14.58 14.90 3,446,863 50,816,370 14.743 10.90 10.89 10.90 10.84 11.08 4,634,739 10.964 1.66%
2021-08-23 0 14.42 14.40 14.42 13.80 14.80 6,565,760 94,793,255 14.438 10.72 10.71 10.72 10.26 11.01 8,828,486 10.737 4.49%
2021-08-20 0 13.80 13.80 13.82 13.40 14.20 10,849,584 148,950,178 13.729 10.26 10.26 10.28 9.966 10.56 14,588,623 10.210 -2.82%
2021-08-19 0 14.20 14.18 14.20 14.12 15.24 8,264,360 119,357,076 14.442 10.56 10.55 10.56 10.50 11.33 11,112,466 10.741 -6.70%
2021-08-18 0 15.22 15.20 15.22 15.14 15.42 2,596,245 39,486,686 15.209 11.32 11.30 11.32 11.26 11.47 3,490,976 11.311 0.13%
2021-08-17 0 15.20 15.16 15.20 15.04 15.28 5,337,367 80,868,928 15.151 11.30 11.27 11.30 11.19 11.36 7,176,758 11.268 -0.26%
2021-08-16 0 15.24 15.20 15.24 15.18 15.44 3,420,468 52,182,703 15.256 11.33 11.30 11.33 11.29 11.48 4,599,247 11.346 0.40%
2021-08-13 0 15.18 15.14 15.18 15.04 15.50 2,078,400 31,515,882 15.164 11.29 11.26 11.29 11.19 11.53 2,794,669 11.277 -1.30%
2021-08-12 0 15.38 15.30 15.38 15.02 15.42 4,944,621 75,594,179 15.288 11.44 11.38 11.44 11.17 11.47 6,648,662 11.370 2.12%
2021-08-11 0 15.06 15.02 15.06 14.88 15.22 3,683,503 55,537,081 15.077 11.20 11.17 11.20 11.07 11.32 4,952,931 11.213 0.00%
2021-08-10 0 15.06 15.06 15.08 14.60 15.16 4,906,600 73,443,672 14.968 11.20 11.20 11.22 10.86 11.27 6,597,538 11.132 1.62%
2021-08-09 0 14.82 14.78 14.82 14.42 15.08 11,910,276 174,502,815 14.651 11.02 10.99 11.02 10.72 11.22 16,014,856 10.896 -0.40%
2021-08-06 0 14.88 14.86 14.88 14.78 15.22 5,051,145 75,097,058 14.867 11.07 11.05 11.07 10.99 11.32 6,791,896 11.057 -1.33%
2021-08-05 0 15.08 15.08 15.10 15.06 15.68 4,861,112 74,247,535 15.274 11.22 11.22 11.23 11.20 11.66 6,536,373 11.359 -1.82%
2021-08-04 0 15.36 15.36 15.38 15.16 15.72 5,883,039 90,847,722 15.442 11.42 11.42 11.44 11.27 11.69 7,910,482 11.484 0.00%
2021-08-03 0 15.36 15.34 15.36 15.16 15.84 4,977,016 76,283,304 15.327 11.42 11.41 11.42 11.27 11.78 6,692,221 11.399 -3.03%
2021-08-02 0 16.08 16.06 16.08 15.70 16.40 5,999,856 96,090,811 16.016 11.78 11.77 11.78 11.50 12.01 8,189,793 11.733 -1.11%
2021-07-30 0 16.26 16.24 16.26 15.78 16.78 9,859,433 159,670,471 16.195 11.91 11.90 11.91 11.56 12.29 13,458,108 11.864 -0.49%
2021-07-29 0 16.34 16.32 16.34 15.60 16.78 11,883,091 194,690,033 16.384 11.97 11.96 11.97 11.43 12.29 16,220,398 12.003 6.24%
2021-07-28 0 15.38 15.38 15.40 14.88 15.76 13,882,899 211,072,381 15.204 11.27 11.27 11.28 10.90 11.55 18,950,132 11.138 0.39%
2021-07-27 0 15.32 15.28 15.32 14.92 16.48 12,467,015 194,542,661 15.605 11.22 11.19 11.22 10.93 12.07 17,017,453 11.432 -4.37%
2021-07-26 0 16.02 16.00 16.02 15.94 16.58 4,660,714 75,226,050 16.140 11.74 11.72 11.74 11.68 12.15 6,361,866 11.825 0.00%
2021-07-23 0 16.02 16.00 16.02 15.84 16.48 4,870,200 78,091,552 16.035 11.74 11.72 11.74 11.60 12.07 6,647,814 11.747 -2.44%
2021-07-22 0 16.42 16.40 16.42 16.24 16.54 4,086,200 66,988,104 16.394 12.03 12.01 12.03 11.90 12.12 5,577,656 12.010 1.48%
2021-07-21 0 16.18 16.16 16.18 15.96 16.70 5,477,280 88,789,717 16.211 11.85 11.84 11.85 11.69 12.23 7,476,477 11.876 0.62%
2021-07-20 0 16.08 16.06 16.08 15.68 16.22 5,217,660 83,392,867 15.983 11.78 11.77 11.78 11.49 11.88 7,122,097 11.709 -1.11%
2021-07-19 0 16.26 16.24 16.26 15.80 16.40 6,343,800 102,682,411 16.186 11.91 11.90 11.91 11.58 12.01 8,659,276 11.858 1.50%
2021-07-16 0 16.02 16.00 16.02 15.42 16.42 11,589,752 186,911,935 16.127 11.74 11.72 11.74 11.30 12.03 15,819,991 11.815 2.69%
2021-07-15 0 15.60 15.58 15.60 15.46 15.84 10,786,331 168,556,873 15.627 11.43 11.41 11.43 11.33 11.60 14,723,323 11.448 -0.64%
2021-07-14 0 15.70 15.68 15.70 15.60 17.58 19,918,521 319,288,369 16.030 11.50 11.49 11.50 11.43 12.88 27,188,746 11.743 -10.69%
2021-07-13 0 17.58 17.58 17.60 16.86 17.70 6,076,802 106,243,111 17.483 12.88 12.88 12.89 12.35 12.97 8,294,824 12.808 3.41%
2021-07-12 0 17.00 16.94 17.00 16.82 17.38 6,803,844 115,733,239 17.010 12.45 12.41 12.45 12.32 12.73 9,287,235 12.462 -0.58%
2021-07-09 0 17.10 17.08 17.10 16.62 17.20 7,713,951 131,023,436 16.985 12.53 12.51 12.53 12.18 12.60 10,529,529 12.443 2.52%
2021-07-08 0 16.68 16.66 16.68 16.34 17.58 14,467,404 241,822,902 16.715 12.22 12.21 12.22 11.97 12.88 19,747,981 12.245 -4.47%
2021-07-07 0 17.46 17.38 17.46 16.72 17.50 9,737,849 168,184,135 17.271 12.79 12.73 12.79 12.25 12.82 13,292,146 12.653 0.00%
2021-07-06 0 17.46 17.46 17.48 17.14 17.88 5,819,400 101,148,991 17.381 12.79 12.79 12.81 12.56 13.10 7,943,471 12.734 -1.36%
2021-07-05 0 17.70 17.70 17.72 17.64 18.00 5,053,734 89,728,107 17.755 12.97 12.97 12.98 12.92 13.19 6,898,338 13.007 0.68%
2021-07-02 0 17.58 17.58 17.60 17.50 18.12 8,520,317 150,891,098 17.710 12.88 12.88 12.89 12.82 13.27 11,630,217 12.974 -0.90%
2021-06-30 0 17.74 17.70 17.74 17.50 17.88 9,123,942 161,419,707 17.692 13.00 12.97 13.00 12.82 13.10 12,454,165 12.961 1.72%
2021-06-29 0 17.44 17.44 17.46 17.30 17.66 5,024,400 87,708,350 17.456 12.78 12.78 12.79 12.67 12.94 6,858,297 12.789 0.23%
2021-06-28 0 17.40 17.40 17.42 17.02 17.60 7,041,380 122,434,935 17.388 12.75 12.75 12.76 12.47 12.89 9,611,471 12.738 0.58%
2021-06-25 0 17.30 17.22 17.30 17.10 17.50 10,753,277 186,608,752 17.354 12.67 12.62 12.67 12.53 12.82 14,678,204 12.713 1.88%
2021-06-24 0 16.98 16.98 17.00 16.86 17.26 6,958,257 118,301,451 17.002 12.44 12.44 12.45 12.35 12.64 9,498,008 12.455 -1.05%
2021-06-23 0 17.16 17.12 17.16 16.46 17.22 8,828,284 149,938,881 16.984 12.57 12.54 12.57 12.06 12.62 12,050,592 12.442 4.00%
2021-06-22 0 16.50 16.46 16.50 16.20 16.76 11,015,429 181,634,814 16.489 12.09 12.06 12.09 11.87 12.28 15,036,041 12.080 0.00%
2021-06-21 0 16.50 16.46 16.50 16.04 16.54 7,760,702 127,353,009 16.410 12.09 12.06 12.09 11.75 12.12 10,593,344 12.022 -0.24%
2021-06-18 0 16.54 16.52 16.54 16.16 16.54 16,703,668 274,223,733 16.417 12.12 12.10 12.12 11.84 12.12 22,800,477 12.027 2.22%
2021-06-17 0 16.18 16.14 16.18 15.62 16.22 14,452,050 232,190,397 16.066 11.85 11.82 11.85 11.44 11.88 19,727,022 11.770 1.51%
2021-06-16 0 15.94 15.88 15.94 15.84 16.44 6,049,607 96,772,949 15.997 11.68 11.63 11.68 11.60 12.04 8,257,703 11.719 -0.87%
2021-06-15 0 16.08 16.04 16.08 15.64 16.10 17,339,015 276,473,185 15.945 11.78 11.75 11.78 11.46 11.79 23,667,724 11.681 3.61%
2021-06-11 0 15.52 15.48 15.52 15.18 15.64 12,036,990 185,876,604 15.442 11.37 11.34 11.37 11.12 11.46 16,430,470 11.313 1.17%
2021-06-10 0 15.34 15.32 15.34 15.20 16.20 16,035,528 249,685,489 15.571 11.24 11.22 11.24 11.14 11.87 21,888,467 11.407 -4.12%
2021-06-09 0 16.00 15.98 16.00 15.08 16.30 30,061,200 474,593,124 15.788 11.72 11.71 11.72 11.05 11.94 41,033,484 11.566 6.10%
2021-06-08 0 15.08 15.02 15.08 14.82 15.32 11,117,900 166,841,273 15.007 11.05 11.00 11.05 10.86 11.22 15,175,914 10.994 -0.26%
2021-06-07 0 15.12 15.10 15.12 14.54 15.12 8,838,420 132,022,632 14.937 11.08 11.06 11.08 10.65 11.08 12,064,427 10.943 2.02%
2021-06-04 0 14.82 14.80 14.82 14.58 15.14 10,565,410 156,356,328 14.799 10.86 10.84 10.86 10.68 11.09 14,421,766 10.842 0.82%
2021-06-03 0 14.70 14.62 14.70 14.50 15.30 16,491,336 244,546,876 14.829 10.77 10.71 10.77 10.62 11.21 22,510,644 10.864 -0.81%
2021-06-02 0 14.82 14.74 14.82 14.64 15.10 10,611,568 157,386,062 14.832 10.86 10.80 10.86 10.73 11.06 14,484,771 10.866 1.09%
2021-06-01 0 14.66 14.66 14.68 14.54 15.00 10,015,800 146,765,697 14.653 10.74 10.74 10.75 10.65 10.99 13,671,549 10.735 -1.61%
2021-05-31 0 14.90 14.88 14.90 14.68 14.98 11,705,200 173,825,653 14.850 10.92 10.90 10.92 10.75 10.97 15,977,577 10.879 2.48%
2021-05-28 0 14.54 14.50 14.54 14.30 14.64 58,057,636 836,466,081 14.408 10.65 10.62 10.65 10.48 10.73 79,248,569 10.555 1.11%
2021-05-27 0 14.38 14.28 14.38 14.06 14.70 179,242,543 2,576,502,095 14.374 10.53 10.46 10.53 10.30 10.77 244,665,750 10.531 1.27%
2021-05-26 0 14.20 14.16 14.20 13.82 14.48 24,472,436 346,572,655 14.162 10.40 10.37 10.40 10.12 10.61 33,404,831 10.375 2.31%
2021-05-25 0 13.88 13.86 13.88 13.36 14.04 19,852,712 272,307,477 13.716 10.17 10.15 10.17 9.788 10.29 27,098,916 10.049 2.97%
2021-05-24 0 13.48 13.46 13.48 13.26 13.60 10,099,582 135,705,593 13.437 9.875 9.861 9.875 9.714 9.963 13,785,911 9.8438 -0.59%
2021-05-21 0 13.56 13.56 13.58 13.02 13.66 15,948,400 214,962,198 13.479 9.934 9.934 9.949 9.538 10.01 21,769,537 9.8744 2.88%
2021-05-20 0 13.18 13.16 13.18 12.84 13.46 13,006,250 171,244,606 13.166 9.656 9.641 9.656 9.407 9.861 17,753,508 9.6457 2.65%
2021-05-18 0 12.84 12.82 12.84 12.52 13.48 18,858,678 242,385,025 12.853 9.407 9.392 9.407 9.172 9.875 25,742,062 9.4159 -4.75%
2021-05-17 0 13.48 13.46 13.48 13.12 13.72 14,003,600 188,637,533 13.471 9.875 9.861 9.875 9.612 10.05 19,114,889 9.8686 3.06%
2021-05-14 0 13.08 13.08 13.12 13.02 13.30 7,924,472 104,054,577 13.131 9.582 9.582 9.612 9.538 9.744 10,816,890 9.6196 0.15%
2021-05-13 0 13.06 13.04 13.06 12.90 13.28 11,089,562 145,454,883 13.116 9.568 9.553 9.568 9.451 9.729 15,137,232 9.6091 -0.46%
2021-05-12 0 13.12 13.10 13.12 12.92 13.86 33,538,898 444,154,946 13.243 9.612 9.597 9.612 9.465 10.15 45,780,536 9.7018 6.15%
2021-05-11 0 12.36 12.36 12.38 12.06 12.50 6,178,325 75,839,197 12.275 9.055 9.055 9.070 8.835 9.158 8,433,403 8.9927 -1.59%
2021-05-10 0 12.56 12.52 12.56 12.28 12.72 6,798,264 85,449,286 12.569 9.201 9.172 9.201 8.996 9.319 9,279,618 9.2083 4.49%
2021-05-07 0 12.02 12.02 12.04 11.96 12.38 8,243,591 100,026,429 12.134 8.806 8.806 8.821 8.762 9.070 11,252,487 8.8893 -0.66%
2021-05-06 0 12.10 12.08 12.10 11.94 12.38 4,381,746 52,998,171 12.095 8.864 8.850 8.864 8.747 9.070 5,981,075 8.8610 -0.98%
2021-05-05 0 12.22 12.22 12.24 12.10 12.36 3,516,600 43,039,395 12.239 8.952 8.952 8.967 8.864 9.055 4,800,153 8.9663 0.33%
2021-05-04 0 12.18 12.16 12.18 12.06 12.52 5,625,149 68,641,090 12.203 8.923 8.908 8.923 8.835 9.172 7,678,318 8.9396 -0.81%
2021-05-03 0 12.28 12.26 12.28 12.14 12.54 5,083,035 62,109,066 12.219 8.996 8.982 8.996 8.894 9.187 6,938,334 8.9516 -2.07%
2021-04-30 0 12.54 12.52 12.54 12.48 12.68 4,584,978 57,509,632 12.543 9.187 9.172 9.187 9.143 9.289 6,258,487 9.1891 -0.32%
2021-04-29 0 12.58 12.54 12.58 12.48 12.74 3,834,946 48,294,292 12.593 9.216 9.187 9.216 9.143 9.333 5,234,694 9.2258 0.96%
2021-04-28 0 12.46 12.44 12.46 12.36 12.60 2,875,900 35,797,817 12.448 9.128 9.114 9.128 9.055 9.231 3,925,598 9.1191 -0.48%
2021-04-27 0 12.52 12.50 12.52 12.42 12.60 3,083,200 38,599,419 12.519 9.172 9.158 9.172 9.099 9.231 4,208,562 9.1716 0.16%
2021-04-26 0 12.50 12.50 12.52 12.34 12.72 3,755,622 47,158,696 12.557 9.158 9.158 9.172 9.040 9.319 5,126,417 9.1992 0.00%
2021-04-23 0 12.50 12.48 12.50 12.32 12.60 3,095,600 38,533,196 12.448 9.158 9.143 9.158 9.026 9.231 4,225,488 9.1192 -0.16%
2021-04-22 0 12.52 12.50 12.52 12.32 12.70 4,370,800 54,566,858 12.484 9.172 9.158 9.172 9.026 9.304 5,966,134 9.1461 0.16%
2021-04-21 0 12.50 12.50 12.52 12.32 12.80 4,590,800 57,129,441 12.444 9.158 9.158 9.172 9.026 9.377 6,266,434 9.1167 -0.79%
2021-04-20 0 12.60 12.58 12.60 12.52 12.74 4,274,000 53,773,314 12.581 9.231 9.216 9.231 9.172 9.333 5,834,002 9.2172 -0.16%
2021-04-19 0 12.62 12.60 12.62 12.06 12.80 6,917,309 86,685,391 12.532 9.245 9.231 9.245 8.835 9.377 9,442,114 9.1807 0.16%
2021-04-16 0 12.60 12.60 12.62 12.42 13.00 13,820,179 174,515,357 12.628 9.231 9.231 9.245 9.099 9.524 18,864,520 9.2510 -2.33%
2021-04-15 0 12.90 12.88 12.90 12.82 13.18 6,006,520 77,666,040 12.930 9.451 9.436 9.451 9.392 9.656 8,198,889 9.4728 -0.62%
2021-04-14 0 12.98 12.98 13.00 12.70 13.16 8,548,511 110,461,006 12.922 9.509 9.509 9.524 9.304 9.641 11,668,702 9.4664 -0.92%
2021-04-13 0 13.10 13.06 13.10 12.98 13.48 16,124,587 211,808,448 13.136 9.597 9.568 9.597 9.509 9.875 22,010,032 9.6233 1.87%
2021-04-12 0 12.86 12.84 12.86 12.70 13.36 12,393,029 161,795,306 13.055 9.421 9.407 9.421 9.304 9.788 16,916,462 9.5644 -1.68%
2021-04-09 0 13.08 13.06 13.08 12.76 13.12 9,419,891 122,631,091 13.018 9.582 9.568 9.582 9.348 9.612 12,858,134 9.5372 0.77%
2021-04-08 0 12.98 12.96 12.98 12.52 13.14 9,642,380 125,270,843 12.992 9.509 9.495 9.509 9.172 9.626 13,161,831 9.5177 0.93%
2021-04-07 0 12.86 12.82 12.86 12.40 12.96 18,543,082 237,323,557 12.798 9.421 9.392 9.421 9.084 9.495 25,311,274 9.3762 3.71%
2021-04-01 0 12.40 12.36 12.40 11.90 12.60 17,139,696 210,848,168 12.302 9.084 9.055 9.084 8.718 9.231 23,395,654 9.0123 4.38%
2021-03-31 0 11.88 11.88 11.90 11.70 11.96 5,886,459 69,749,558 11.849 8.703 8.703 8.718 8.571 8.762 8,035,006 8.6807 1.19%
2021-03-30 0 11.74 11.72 11.74 11.70 11.96 7,232,384 85,407,265 11.809 8.601 8.586 8.601 8.571 8.762 9,872,191 8.6513 0.17%
2021-03-29 0 11.72 11.70 11.72 10.96 11.98 12,822,208 149,880,821 11.689 8.586 8.571 8.586 8.029 8.777 17,502,291 8.5635 6.35%
2021-03-26 0 11.02 11.02 11.04 10.64 11.10 3,772,765 41,442,289 10.985 8.073 8.073 8.088 7.795 8.132 5,149,817 8.0473 2.04%
2021-03-25 0 10.80 10.76 10.80 10.52 10.82 3,338,600 35,640,666 10.675 7.912 7.883 7.912 7.707 7.927 4,557,183 7.8208 0.19%
2021-03-24 0 10.78 10.76 10.78 10.64 10.88 4,926,630 52,968,099 10.751 7.897 7.883 7.897 7.795 7.971 6,724,841 7.8765 -1.10%
2021-03-23 0 10.90 10.90 10.92 10.70 11.10 5,466,630 59,365,343 10.860 7.985 7.985 8.000 7.839 8.132 7,461,940 7.9558 -1.62%
2021-03-22 0 11.08 11.08 11.10 11.02 11.34 1,363,650 15,175,053 11.128 8.117 8.117 8.132 8.073 8.308 1,861,380 8.1526 -0.89%
2021-03-19 0 11.18 11.18 11.20 11.12 11.44 5,373,647 60,397,356 11.240 8.190 8.190 8.205 8.147 8.381 7,335,019 8.2341 -1.76%
2021-03-18 0 11.38 11.36 11.38 10.92 11.56 9,181,031 103,558,669 11.280 8.337 8.322 8.337 8.000 8.469 12,532,091 8.2635 3.83%
2021-03-17 0 10.96 10.96 10.98 10.92 11.28 3,064,930 33,755,314 11.013 8.029 8.029 8.044 8.000 8.264 4,183,624 8.0684 -1.44%
2021-03-16 0 11.12 11.10 11.12 10.94 11.28 4,834,600 53,734,139 11.114 8.147 8.132 8.147 8.015 8.264 6,599,220 8.1425 1.65%
2021-03-15 0 10.94 10.90 10.94 10.84 11.40 6,183,800 68,955,358 11.151 8.015 7.985 8.015 7.941 8.352 8,440,876 8.1692 0.00%
2021-03-12 0 10.94 10.94 10.96 10.90 11.16 3,369,355 37,061,570 11.000 8.015 8.015 8.029 7.985 8.176 4,599,164 8.0583 -1.62%
2021-03-11 0 11.12 11.10 11.12 10.50 11.18 5,905,516 65,549,065 11.100 8.147 8.132 8.147 7.692 8.190 8,061,019 8.1316 4.91%
2021-03-10 0 10.60 10.56 10.60 10.42 10.76 3,986,400 42,073,739 10.554 7.766 7.736 7.766 7.634 7.883 5,441,429 7.7321 1.92%
2021-03-09 0 10.40 10.40 10.42 10.20 10.68 8,793,400 91,980,780 10.460 7.619 7.619 7.634 7.473 7.824 12,002,975 7.6632 -2.07%
2021-03-08 0 10.62 10.60 10.62 10.60 11.34 8,005,058 85,969,922 10.739 7.780 7.766 7.780 7.766 8.308 10,926,890 7.8677 -5.01%
2021-03-05 0 11.18 11.14 11.18 11.00 11.34 9,930,488 110,976,208 11.175 8.190 8.161 8.190 8.059 8.308 13,555,098 8.1870 -0.89%
2021-03-04 0 11.28 11.26 11.28 10.82 11.40 6,331,600 70,721,861 11.170 8.264 8.249 8.264 7.927 8.352 8,642,623 8.1829 1.81%
2021-03-03 0 11.08 11.06 11.08 10.50 11.38 9,605,756 105,162,609 10.948 8.117 8.103 8.117 7.692 8.337 13,111,840 8.0204 5.73%
2021-03-02 0 10.48 10.46 10.48 10.38 10.98 3,697,635 39,175,108 10.595 7.678 7.663 7.678 7.604 8.044 5,047,265 7.7617 -1.87%
2021-03-01 0 10.68 10.68 10.72 10.60 11.00 1,946,800 20,837,983 10.704 7.824 7.824 7.853 7.766 8.059 2,657,379 7.8416 0.19%
2021-02-26 0 10.66 10.64 10.66 10.30 10.86 5,982,000 63,671,262 10.644 7.810 7.795 7.810 7.546 7.956 8,165,419 7.7977 -3.62%
2021-02-25 0 11.06 11.06 11.08 10.86 11.34 7,422,474 81,954,392 11.041 8.103 8.103 8.117 7.956 8.308 10,131,664 8.0889 -1.25%
2021-02-24 0 11.20 11.18 11.20 10.82 11.76 13,488,195 150,261,863 11.140 8.205 8.190 8.205 7.927 8.615 18,411,362 8.1614 -4.11%
2021-02-23 0 11.68 11.66 11.68 11.10 11.68 7,977,010 91,815,105 11.510 8.557 8.542 8.557 8.132 8.557 10,888,604 8.4322 4.66%
2021-02-22 0 11.16 11.16 11.18 11.10 11.74 7,296,362 83,123,497 11.392 8.176 8.176 8.190 8.132 8.601 9,959,521 8.3461 -2.45%
2021-02-19 0 11.44 11.42 11.44 10.62 11.76 19,368,379 219,380,553 11.327 8.381 8.366 8.381 7.780 8.615 26,437,803 8.2980 8.13%
2021-02-18 0 10.58 10.58 10.60 10.14 10.70 8,940,500 93,536,489 10.462 7.751 7.751 7.766 7.429 7.839 12,203,766 7.6646 3.32%
2021-02-17 0 10.24 10.24 10.26 10.10 10.74 7,377,832 75,658,247 10.255 7.502 7.502 7.516 7.399 7.868 10,070,727 7.5127 -4.30%
2021-02-16 0 10.70 10.68 10.70 10.00 10.74 14,082,297 147,458,308 10.471 7.839 7.824 7.839 7.326 7.868 19,222,310 7.6712 7.32%
2021-02-11 0 9.970 9.930 9.970 9.890 10.10 931,047 9,279,773 9.9670 7.304 7.275 7.304 7.245 7.399 1,270,877 7.3019 -0.70%
2021-02-10 0 10.04 10.02 10.04 9.910 10.10 4,414,500 44,341,313 10.044 7.355 7.341 7.355 7.260 7.399 6,025,785 7.3586 0.90%
2021-02-09 0 9.950 9.950 9.980 9.880 10.20 3,278,439 32,678,508 9.9677 7.289 7.289 7.311 7.238 7.473 4,475,063 7.3024 -2.07%
2021-02-08 0 10.16 10.16 10.18 9.740 10.20 5,386,593 53,853,029 9.9976 7.443 7.443 7.458 7.136 7.473 7,352,690 7.3243 5.28%
2021-02-05 0 9.650 9.650 9.670 9.620 9.790 1,904,651 18,461,353 9.6928 7.070 7.070 7.084 7.048 7.172 2,599,845 7.1009 -0.82%
2021-02-04 0 9.730 9.710 9.730 9.650 9.850 4,758,034 46,211,878 9.7124 7.128 7.114 7.128 7.070 7.216 6,494,708 7.1153 0.72%
2021-02-03 0 9.660 9.660 9.670 9.570 9.900 8,476,436 81,836,090 9.6545 7.077 7.077 7.084 7.011 7.253 11,570,320 7.0729 0.62%
2021-02-02 0 9.600 9.580 9.600 9.500 9.790 2,591,600 24,867,175 9.5953 7.033 7.018 7.033 6.960 7.172 3,537,529 7.0295 1.05%
2021-02-01 0 9.500 9.480 9.500 9.310 9.530 2,882,492 27,170,405 9.4260 6.960 6.945 6.960 6.821 6.982 3,934,596 6.9055 1.60%
2021-01-29 0 9.350 9.350 9.360 9.300 9.550 3,669,064 34,465,862 9.3936 6.850 6.850 6.857 6.813 6.996 5,008,266 6.8818 -1.16%
2021-01-28 0 9.460 9.430 9.460 9.330 9.680 7,595,000 72,373,498 9.5291 6.930 6.908 6.930 6.835 7.092 10,367,161 6.9810 -0.94%
2021-01-27 0 9.550 9.530 9.550 9.390 9.650 2,555,948 24,341,955 9.5237 6.996 6.982 6.996 6.879 7.070 3,488,864 6.9770 -0.73%
2021-01-26 0 9.620 9.600 9.620 9.520 9.750 4,931,056 47,285,663 9.5894 7.048 7.033 7.048 6.974 7.143 6,730,883 7.0252 0.63%
2021-01-25 0 9.560 9.560 9.570 9.450 9.720 7,188,010 68,789,715 9.5701 7.004 7.004 7.011 6.923 7.121 9,811,621 7.0110 -2.05%
2021-01-22 0 9.760 9.750 9.760 9.730 9.810 3,193,125 31,179,061 9.7644 7.150 7.143 7.150 7.128 7.187 4,358,610 7.1534 0.10%
2021-01-21 0 9.750 9.740 9.750 9.670 9.900 5,974,200 58,233,184 9.7474 7.143 7.136 7.143 7.084 7.253 8,154,772 7.1410 -0.41%
2021-01-20 0 9.790 9.790 9.800 9.700 9.960 5,388,600 52,613,573 9.7639 7.172 7.172 7.179 7.106 7.297 7,355,429 7.1530 -1.41%
2021-01-19 0 9.930 9.920 9.930 9.900 10.08 6,959,331 69,595,661 10.000 7.275 7.267 7.275 7.253 7.385 9,499,474 7.3263 0.51%
2021-01-18 0 9.880 9.860 9.880 9.560 9.890 4,825,400 47,042,759 9.7490 7.238 7.223 7.238 7.004 7.245 6,586,662 7.1421 1.13%
2021-01-15 0 9.770 9.770 9.780 9.680 9.950 5,241,782 51,465,184 9.8183 7.158 7.158 7.165 7.092 7.289 7,155,023 7.1929 -2.88%
2021-01-14 0 10.06 10.00 10.06 9.800 10.34 6,844,400 67,930,061 9.9249 7.370 7.326 7.370 7.179 7.575 9,342,594 7.2710 -1.95%
2021-01-13 0 10.26 10.20 10.26 10.14 10.60 9,999,156 102,387,007 10.240 7.516 7.473 7.516 7.429 7.766 13,648,830 7.5015 -0.19%
2021-01-12 0 10.28 10.28 10.30 10.18 10.84 13,682,056 142,171,690 10.391 7.531 7.531 7.546 7.458 7.941 18,675,982 7.6125 3.21%
2021-01-11 0 9.960 9.910 9.960 9.840 10.00 1,841,330 18,256,704 9.9150 7.297 7.260 7.297 7.209 7.326 2,513,412 7.2637 -0.10%
2021-01-08 0 9.970 9.950 9.970 9.810 10.10 3,515,450 35,105,135 9.9860 7.304 7.289 7.304 7.187 7.399 4,798,583 7.3157 1.12%
2021-01-07 0 9.860 9.850 9.860 9.830 10.06 3,335,000 33,069,548 9.9159 7.223 7.216 7.223 7.201 7.370 4,552,269 7.2644 -0.70%
2021-01-06 0 9.930 9.920 9.930 9.920 10.14 4,327,619 43,240,718 9.9918 7.275 7.267 7.275 7.267 7.429 5,907,192 7.3200 -2.07%
2021-01-05 0 10.14 10.12 10.14 9.640 10.18 4,740,600 47,551,784 10.031 7.429 7.414 7.429 7.062 7.458 6,470,911 7.3485 4.00%
2021-01-04 0 9.750 9.730 9.750 9.550 9.760 2,035,000 19,706,938 9.6840 7.143 7.128 7.143 6.996 7.150 2,777,771 7.0945 0.00%
2020-12-31 0 9.750 9.740 9.750 9.520 9.750 1,805,600 17,477,982 9.6799 7.143 7.136 7.143 6.974 7.143 2,464,641 7.0915 0.83%
2020-12-30 0 9.670 9.650 9.670 9.610 9.740 3,151,000 30,446,444 9.6625 7.084 7.070 7.084 7.040 7.136 4,301,109 7.0787 -0.31%
2020-12-29 0 9.700 9.700 9.710 9.550 9.810 4,075,200 39,480,605 9.6880 7.106 7.106 7.114 6.996 7.187 5,562,641 7.0975 -0.21%
2020-12-28 0 9.720 9.720 9.730 9.670 10.04 3,666,600 35,652,683 9.7236 7.121 7.121 7.128 7.084 7.355 5,004,902 7.1236 -2.61%
2020-12-24 0 9.980 9.970 9.980 9.850 10.08 2,227,025 22,107,612 9.9270 7.311 7.304 7.311 7.216 7.385 3,039,885 7.2725 -1.38%
2020-12-23 0 10.12 10.10 10.12 9.800 10.14 3,774,504 37,893,612 10.039 7.414 7.399 7.414 7.179 7.429 5,152,191 7.3549 1.40%
2020-12-22 0 9.980 9.950 9.980 9.880 10.08 2,924,200 29,180,009 9.9788 7.311 7.289 7.311 7.238 7.385 3,991,528 7.3105 -1.19%
2020-12-21 0 10.10 10.06 10.10 9.960 10.28 2,393,048 24,095,938 10.069 7.399 7.370 7.399 7.297 7.531 3,266,506 7.3767 -0.20%
2020-12-18 0 10.12 10.04 10.12 9.910 10.30 12,828,431 129,132,550 10.066 7.414 7.355 7.414 7.260 7.546 17,510,785 7.3745 1.30%
2020-12-17 0 9.990 9.970 9.990 9.750 10.08 4,219,600 42,009,046 9.9557 7.319 7.304 7.319 7.143 7.385 5,759,746 7.2936 0.00%
2020-12-16 0 9.990 9.980 9.990 9.940 10.16 4,500,793 45,015,772 10.002 7.319 7.311 7.319 7.282 7.443 6,143,574 7.3273 -0.10%
2020-12-15 0 10.00 9.990 10.00 9.890 10.04 3,241,061 32,286,519 9.9617 7.326 7.319 7.326 7.245 7.355 4,424,042 7.2980 0.50%
2020-12-14 0 9.950 9.950 9.980 9.950 10.08 2,307,800 23,057,325 9.9910 7.289 7.289 7.311 7.289 7.385 3,150,143 7.3195 -1.29%
2020-12-11 0 10.08 10.08 10.10 9.960 10.18 2,324,504 23,416,925 10.074 7.385 7.385 7.399 7.297 7.458 3,172,944 7.3802 0.60%
2020-12-10 0 10.02 10.00 10.02 9.720 10.04 3,847,936 38,182,162 9.9228 7.341 7.326 7.341 7.121 7.355 5,252,426 7.2694 2.04%
2020-12-09 0 9.820 9.780 9.820 9.690 9.890 4,781,200 46,702,028 9.7678 7.194 7.165 7.194 7.099 7.245 6,526,329 7.1559 0.92%
2020-12-08 0 9.730 9.720 9.730 9.710 10.02 3,097,200 30,488,340 9.8438 7.128 7.121 7.128 7.114 7.341 4,227,672 7.2116 -1.92%
2020-12-07 0 9.920 9.900 9.920 9.760 10.08 2,818,120 27,817,122 9.8708 7.267 7.253 7.267 7.150 7.385 3,846,729 7.2314 0.20%
2020-12-04 0 10.06 10.06 10.08 9.990 10.16 3,489,600 35,068,429 10.049 7.253 7.253 7.267 7.202 7.325 4,840,280 7.2451 0.40%
2020-12-03 0 10.02 10.02 10.04 9.950 10.16 4,265,105 42,792,732 10.033 7.224 7.224 7.238 7.173 7.325 5,915,951 7.2334 -0.99%
2020-12-02 0 10.12 10.10 10.12 10.02 10.14 5,539,851 55,891,587 10.089 7.296 7.282 7.296 7.224 7.310 7,684,099 7.2737 1.20%
2020-12-01 0 10.00 10.00 10.02 9.920 10.24 3,619,579 36,310,882 10.032 7.209 7.209 7.224 7.152 7.383 5,020,569 7.2324 -1.57%
2020-11-30 0 10.16 10.14 10.16 10.08 10.26 3,679,000 37,356,264 10.154 7.325 7.310 7.325 7.267 7.397 5,102,989 7.3205 -0.20%
2020-11-27 0 10.18 10.16 10.18 10.14 10.26 2,837,400 28,893,580 10.183 7.339 7.325 7.339 7.310 7.397 3,935,641 7.3415 -0.20%
2020-11-26 0 10.20 10.18 10.20 10.02 10.30 5,433,485 55,120,619 10.145 7.354 7.339 7.354 7.224 7.426 7,536,563 7.3138 1.59%
2020-11-25 0 10.04 10.02 10.04 10.00 10.50 12,418,391 126,063,602 10.151 7.238 7.224 7.238 7.209 7.570 17,225,038 7.3186 3.51%
2020-11-24 0 9.700 9.680 9.700 9.450 9.700 2,672,400 25,653,291 9.5993 6.993 6.979 6.993 6.813 6.993 3,706,776 6.9206 1.57%
2020-11-23 0 9.550 9.550 9.570 9.430 9.670 3,358,195 32,077,803 9.5521 6.885 6.885 6.899 6.799 6.972 4,658,014 6.8866 -1.24%
2020-11-20 0 9.670 9.650 9.670 9.520 9.740 4,790,180 46,314,553 9.6686 6.972 6.957 6.972 6.863 7.022 6,644,261 6.9706 -0.10%
2020-11-19 0 9.680 9.670 9.680 9.530 9.800 5,862,154 56,810,696 9.6911 6.979 6.972 6.979 6.871 7.065 8,131,152 6.9868 2.22%
2020-11-18 0 9.470 9.460 9.470 9.400 9.600 5,223,600 49,541,873 9.4842 6.827 6.820 6.827 6.777 6.921 7,245,440 6.8377 -0.63%
2020-11-17 0 9.530 9.520 9.530 9.220 9.600 6,145,800 58,148,922 9.4616 6.871 6.863 6.871 6.647 6.921 8,524,586 6.8213 2.25%
2020-11-16 0 9.320 9.310 9.320 9.210 9.470 9,183,025 85,259,087 9.2844 6.719 6.712 6.719 6.640 6.827 12,737,396 6.6936 -0.43%
2020-11-13 0 9.360 9.350 9.360 9.180 9.450 2,275,038 21,171,417 9.3060 6.748 6.741 6.748 6.618 6.813 3,155,611 6.7091 -0.11%
2020-11-12 0 9.370 9.370 9.380 9.090 9.510 5,452,690 51,072,620 9.3665 6.755 6.755 6.763 6.553 6.856 7,563,202 6.7528 2.85%
2020-11-11 0 9.110 9.100 9.110 9.000 9.390 17,944,905 164,751,162 9.1809 6.568 6.561 6.568 6.489 6.770 24,890,638 6.6190 -3.80%
2020-11-10 0 9.470 9.470 9.490 9.430 10.10 12,285,136 117,939,102 9.6001 6.827 6.827 6.842 6.799 7.282 17,040,206 6.9212 -5.11%
2020-11-09 0 9.980 9.970 9.980 9.890 10.10 4,116,000 41,084,912 9.9818 7.195 7.188 7.195 7.130 7.282 5,709,134 7.1963 1.22%
2020-11-06 0 9.860 9.850 9.860 9.780 10.14 4,811,249 47,444,567 9.8612 7.109 7.101 7.109 7.051 7.310 6,673,485 7.1094 -2.38%
2020-11-05 0 10.10 10.08 10.10 9.910 10.16 5,702,590 57,392,336 10.064 7.282 7.267 7.282 7.145 7.325 7,909,828 7.2558 2.75%
2020-11-04 0 9.830 9.830 9.840 9.700 9.930 3,495,000 34,362,836 9.8320 7.087 7.087 7.094 6.993 7.159 4,847,770 7.0884 0.20%
2020-11-03 0 9.810 9.800 9.810 9.710 10.10 4,697,600 46,084,933 9.8103 7.073 7.065 7.073 7.000 7.282 6,515,847 7.0727 -1.31%
2020-11-02 0 9.940 9.930 9.940 9.850 10.00 5,626,912 55,931,561 9.9400 7.166 7.159 7.166 7.101 7.209 7,804,858 7.1662 0.40%
2020-10-30 0 9.900 9.890 9.900 9.810 10.10 4,299,400 42,684,122 9.9279 7.137 7.130 7.137 7.073 7.282 5,963,521 7.1575 -0.30%
2020-10-29 0 9.930 9.930 9.940 9.720 10.22 9,921,469 98,530,675 9.9311 7.159 7.159 7.166 7.008 7.368 13,761,661 7.1598 -3.97%
2020-10-28 0 10.34 10.32 10.34 10.14 10.46 4,433,000 45,884,002 10.351 7.455 7.440 7.455 7.310 7.541 6,148,832 7.4622 0.78%
2020-10-27 0 10.26 10.22 10.26 9.950 10.30 5,986,300 60,976,189 10.186 7.397 7.368 7.397 7.173 7.426 8,303,350 7.3436 0.39%
2020-10-23 0 10.22 10.20 10.22 10.12 10.32 5,477,937 55,928,800 10.210 7.368 7.354 7.368 7.296 7.440 7,598,221 7.3608 -1.16%
2020-10-22 0 10.34 10.32 10.34 10.28 10.40 13,772,609 142,292,789 10.332 7.455 7.440 7.455 7.411 7.498 19,103,418 7.4486 0.00%
2020-10-21 0 10.34 10.32 10.34 10.02 10.40 5,370,101 54,852,101 10.214 7.455 7.440 7.455 7.224 7.498 7,448,646 7.3640 1.57%
2020-10-20 0 10.18 10.16 10.18 9.880 10.22 4,101,532 41,369,715 10.086 7.339 7.325 7.339 7.123 7.368 5,689,066 7.2718 -0.20%
2020-10-19 0 10.20 10.20 10.30 10.18 10.38 4,678,962 47,973,847 10.253 7.354 7.354 7.426 7.339 7.483 6,489,995 7.3920 -1.35%
2020-10-16 0 10.34 10.32 10.34 10.18 10.80 6,427,283 66,390,744 10.330 7.455 7.440 7.455 7.339 7.786 8,915,019 7.4471 0.19%
2020-10-15 0 10.32 10.32 10.34 10.18 10.46 4,416,645 45,435,758 10.287 7.440 7.440 7.455 7.339 7.541 6,126,146 7.4167 -1.71%
2020-10-14 0 10.50 10.46 10.50 10.30 10.74 6,102,039 63,711,821 10.441 7.570 7.541 7.570 7.426 7.743 8,463,887 7.5275 -1.32%
2020-10-12 0 10.64 10.62 10.64 10.58 10.80 3,378,600 35,923,464 10.633 7.671 7.656 7.671 7.628 7.786 4,686,317 7.6656 0.38%
2020-10-09 0 10.60 10.60 10.62 10.52 11.00 5,539,386 59,484,110 10.738 7.642 7.642 7.656 7.584 7.930 7,683,454 7.7418 -1.67%
2020-10-08 0 10.78 10.76 10.78 10.36 11.00 14,217,570 152,971,096 10.759 7.772 7.757 7.772 7.469 7.930 19,720,605 7.7569 4.66%
2020-10-07 0 10.30 10.28 10.30 10.18 10.36 4,474,800 45,986,649 10.277 7.426 7.411 7.426 7.339 7.469 6,206,811 7.4091 -0.39%
2020-10-06 0 10.34 10.32 10.34 10.14 10.52 3,640,000 37,495,834 10.301 7.455 7.440 7.455 7.310 7.584 5,048,894 7.4265 1.17%
2020-10-05 0 10.22 10.20 10.22 10.08 10.36 5,451,712 55,848,930 10.244 7.368 7.354 7.368 7.267 7.469 7,561,845 7.3856 1.19%
2020-09-30 0 10.10 10.10 10.12 10.06 10.32 3,216,681 32,580,780 10.129 7.282 7.282 7.296 7.253 7.440 4,461,726 7.3023 -1.37%
2020-09-29 0 10.24 10.22 10.24 10.10 10.48 2,207,800 22,554,190 10.216 7.383 7.368 7.383 7.282 7.556 3,062,348 7.3650 -0.39%
2020-09-28 0 10.28 10.26 10.28 9.850 10.32 4,245,580 43,424,030 10.228 7.411 7.397 7.411 7.101 7.440 5,888,869 7.3739 1.98%
2020-09-25 0 10.08 10.06 10.08 9.950 10.30 4,030,200 40,754,966 10.112 7.267 7.253 7.267 7.173 7.426 5,590,124 7.2905 0.00%
2020-09-24 0 10.08 10.08 10.10 9.970 10.50 6,226,600 62,924,392 10.106 7.267 7.267 7.282 7.188 7.570 8,636,660 7.2857 -2.14%
2020-09-23 0 10.30 10.30 10.32 10.28 10.38 3,677,580 37,956,639 10.321 7.426 7.426 7.440 7.411 7.483 5,101,020 7.4410 0.00%
2020-09-22 0 10.30 10.28 10.30 10.22 10.62 8,434,600 87,667,278 10.394 7.426 7.411 7.426 7.368 7.656 11,699,286 7.4934 -1.15%
2020-09-21 0 10.42 10.38 10.42 10.30 10.70 8,037,770 83,834,779 10.430 7.512 7.483 7.512 7.426 7.714 11,148,860 7.5196 0.77%
2020-09-18 0 10.34 10.32 10.34 10.32 10.62 27,983,080 290,828,341 10.393 7.455 7.440 7.455 7.440 7.656 38,814,177 7.4928 -1.90%
2020-09-17 0 10.54 10.52 10.54 10.24 10.68 8,976,800 94,322,793 10.507 7.599 7.584 7.599 7.383 7.700 12,451,349 7.5753 2.13%
2020-09-16 0 10.32 10.30 10.32 10.24 10.46 6,420,200 66,326,590 10.331 7.440 7.426 7.440 7.383 7.541 8,905,195 7.4481 0.00%
2020-09-15 0 10.32 10.30 10.32 10.22 10.42 6,327,506 65,371,946 10.331 7.440 7.426 7.440 7.368 7.512 8,776,623 7.4484 0.98%
2020-09-14 0 10.22 10.20 10.22 9.920 10.22 6,760,951 68,524,168 10.135 7.368 7.354 7.368 7.152 7.368 9,377,836 7.3070 3.02%
2020-09-11 0 9.920 9.910 9.920 9.770 10.00 4,164,621 41,188,286 9.8900 7.152 7.145 7.152 7.044 7.209 5,776,574 7.1302 -0.10%
2020-09-10 0 9.930 9.920 9.930 9.600 10.00 7,742,559 76,748,548 9.9126 7.159 7.152 7.159 6.921 7.209 10,739,384 7.1465 4.42%
2020-09-09 0 9.510 9.500 9.510 9.300 9.720 5,692,223 54,057,152 9.4967 6.856 6.849 6.856 6.705 7.008 7,895,448 6.8466 -1.25%
2020-09-08 0 9.630 9.600 9.630 9.420 10.10 8,393,618 81,469,204 9.7061 6.943 6.921 6.943 6.791 7.282 11,642,442 6.9976 -3.02%
2020-09-07 0 9.930 9.910 9.930 9.010 10.00 10,033,422 97,778,773 9.7453 7.159 7.145 7.159 6.496 7.209 13,916,946 7.0259 6.09%
2020-09-04 0 9.360 9.340 9.360 8.850 9.390 7,436,595 68,528,100 9.2150 6.748 6.734 6.748 6.380 6.770 10,314,994 6.6435 2.63%
2020-09-03 0 9.120 9.120 9.140 8.760 9.200 7,099,818 64,543,298 9.0908 6.575 6.575 6.589 6.316 6.633 9,847,865 6.5540 2.82%
2020-09-02 0 8.870 8.860 8.870 8.830 8.940 3,365,477 29,857,655 8.8717 6.395 6.388 6.395 6.366 6.445 4,668,114 6.3961 0.11%
2020-09-01 0 8.860 8.860 8.870 8.410 8.930 5,227,054 46,115,178 8.8224 6.388 6.388 6.395 6.063 6.438 7,250,231 6.3605 1.84%
2020-08-31 0 8.700 8.700 8.710 8.680 8.930 3,551,113 31,305,435 8.8157 6.272 6.272 6.279 6.258 6.438 4,925,602 6.3557 0.00%
2020-08-28 0 8.700 8.690 8.700 8.400 8.730 9,928,010 85,032,876 8.5649 6.272 6.265 6.272 6.056 6.294 13,770,734 6.1749 3.57%
2020-08-27 0 8.400 8.390 8.400 8.270 8.450 3,853,000 32,224,208 8.3634 6.056 6.049 6.056 5.962 6.092 5,344,338 6.0296 0.36%
2020-08-26 0 8.370 8.360 8.370 8.220 8.440 4,098,450 34,058,251 8.3100 6.034 6.027 6.034 5.926 6.085 5,684,791 5.9911 -0.36%
2020-08-25 0 8.400 8.380 8.400 8.130 8.490 5,008,000 41,875,314 8.3617 6.056 6.042 6.056 5.861 6.121 6,946,390 6.0284 2.56%
2020-08-24 0 8.190 8.190 8.200 8.090 8.230 2,030,200 16,613,676 8.1833 5.905 5.905 5.912 5.832 5.933 2,816,007 5.8997 0.49%
2020-08-21 0 8.150 8.120 8.150 8.060 8.170 1,912,931 15,567,289 8.1379 5.876 5.854 5.876 5.811 5.890 2,653,348 5.8670 0.74%
2020-08-20 0 8.090 8.060 8.090 7.600 8.100 2,779,283 22,249,493 8.0055 5.832 5.811 5.832 5.479 5.840 3,855,029 5.7716 -0.12%
2020-08-19 0 8.100 8.090 8.100 8.080 8.210 3,019,474 24,488,146 8.1101 5.840 5.832 5.840 5.825 5.919 4,188,188 5.8470 -1.94%
2020-08-18 0 8.260 8.240 8.260 8.170 8.460 4,431,276 36,668,133 8.2748 5.955 5.941 5.955 5.890 6.099 6,146,440 5.9658 0.00%
2020-08-17 0 8.260 8.250 8.260 8.050 8.300 4,506,345 36,960,832 8.2020 5.955 5.948 5.955 5.804 5.984 6,250,565 5.9132 1.98%
2020-08-14 0 8.100 8.080 8.100 8.030 8.180 4,488,600 36,498,150 8.1313 5.840 5.825 5.840 5.789 5.897 6,225,952 5.8623 0.00%
2020-08-13 0 8.100 8.090 8.100 8.060 8.200 2,502,600 20,292,620 8.1086 5.840 5.832 5.840 5.811 5.912 3,471,253 5.8459 -0.98%
2020-08-12 0 8.180 8.170 8.180 8.060 8.200 5,312,002 43,356,952 8.1621 5.897 5.890 5.897 5.811 5.912 7,368,059 5.8844 -0.12%
2020-08-11 0 8.190 8.180 8.190 8.150 8.310 8,469,641 69,524,374 8.2087 5.905 5.897 5.905 5.876 5.991 11,747,890 5.9180 0.61%
2020-08-10 0 8.140 8.130 8.140 8.080 8.270 2,997,400 24,374,327 8.1318 5.869 5.861 5.869 5.825 5.962 4,157,570 5.8626 -1.57%
2020-08-07 0 8.270 8.260 8.270 8.180 8.350 1,951,238 16,136,892 8.2701 5.962 5.955 5.962 5.897 6.020 2,706,482 5.9623 0.36%
2020-08-06 0 8.240 8.220 8.240 8.160 8.300 3,935,041 32,290,004 8.2058 5.941 5.926 5.941 5.883 5.984 5,458,133 5.9159 -0.24%
2020-08-05 0 8.260 8.220 8.260 8.150 8.280 3,035,016 24,934,335 8.2156 5.955 5.926 5.955 5.876 5.969 4,209,746 5.9230 1.98%
2020-08-04 0 8.100 8.100 8.110 8.010 8.230 11,656,800 94,606,430 8.1160 5.840 5.840 5.847 5.775 5.933 16,168,667 5.8512 -0.49%
2020-08-03 0 8.260 8.260 8.270 8.220 8.380 1,565,221 12,948,814 8.2728 5.869 5.869 5.876 5.840 5.954 2,203,059 5.8777 -1.08%
2020-07-31 0 8.350 8.330 8.350 8.240 8.380 2,670,914 22,227,476 8.3220 5.932 5.918 5.932 5.854 5.954 3,759,330 5.9126 0.97%
2020-07-30 0 8.270 8.250 8.270 8.150 8.300 6,355,571 52,316,806 8.2316 5.876 5.861 5.876 5.790 5.897 8,945,510 5.8484 0.36%
2020-07-29 0 8.240 8.220 8.240 8.070 8.320 6,082,225 50,073,122 8.2327 5.854 5.840 5.854 5.734 5.911 8,560,773 5.8491 0.24%
2020-07-28 0 8.220 8.210 8.220 8.090 8.290 8,697,180 71,126,225 8.1781 5.840 5.833 5.840 5.748 5.890 12,241,340 5.8103 0.37%
2020-07-27 0 8.190 8.150 8.190 8.100 8.300 5,463,260 44,636,100 8.1702 5.819 5.790 5.819 5.755 5.897 7,689,576 5.8048 1.49%
2020-07-24 0 8.070 8.070 8.080 8.000 8.500 16,556,380 135,357,099 8.1755 5.734 5.734 5.741 5.684 6.039 23,303,218 5.8085 -1.71%
2020-07-23 0 8.210 8.200 8.210 8.030 8.340 5,158,873 42,282,754 8.1961 5.833 5.826 5.833 5.705 5.925 7,261,149 5.8231 -0.73%
2020-07-22 0 8.270 8.260 8.270 8.110 8.390 6,147,720 50,904,984 8.2803 5.876 5.869 5.876 5.762 5.961 8,652,958 5.8830 0.12%
2020-07-21 0 8.260 8.260 8.270 7.970 8.300 8,076,807 66,557,636 8.2406 5.869 5.869 5.876 5.662 5.897 11,368,161 5.8547 3.12%
2020-07-20 0 8.010 8.010 8.020 7.870 8.190 5,651,391 44,965,622 7.9566 5.691 5.691 5.698 5.591 5.819 7,954,371 5.6529 -1.48%
2020-07-17 0 8.130 8.130 8.140 7.870 8.200 6,467,310 52,138,637 8.0619 5.776 5.776 5.783 5.591 5.826 9,102,783 5.7278 1.63%
2020-07-16 0 8.000 7.990 8.000 7.870 8.080 11,076,400 88,701,848 8.0082 5.684 5.677 5.684 5.591 5.741 15,590,109 5.6896 -0.25%
2020-07-15 0 8.020 8.010 8.020 7.740 8.170 13,749,795 110,081,342 8.0060 5.698 5.691 5.698 5.499 5.805 19,352,930 5.6881 5.53%
2020-07-14 0 7.600 7.590 7.600 7.480 7.740 6,762,097 51,233,527 7.5766 5.400 5.393 5.400 5.314 5.499 9,517,698 5.3830 -0.91%
2020-07-13 0 7.670 7.650 7.670 7.460 7.670 7,548,864 57,320,052 7.5932 5.449 5.435 5.449 5.300 5.449 10,625,078 5.3948 1.86%
2020-07-10 0 7.530 7.530 7.540 7.440 7.710 9,305,520 70,337,045 7.5586 5.350 5.350 5.357 5.286 5.478 13,097,583 5.3702 -1.31%
2020-07-09 0 7.630 7.620 7.630 7.530 7.720 15,032,943 114,240,749 7.5994 5.421 5.414 5.421 5.350 5.485 21,158,970 5.3992 0.00%
2020-07-08 0 7.630 7.620 7.630 7.550 7.740 22,704,597 172,861,975 7.6135 5.421 5.414 5.421 5.364 5.499 31,956,875 5.4092 1.19%
2020-07-07 0 7.540 7.540 7.550 7.400 7.750 14,337,823 108,218,921 7.5478 5.357 5.357 5.364 5.258 5.506 20,180,584 5.3625 -2.46%
2020-07-06 0 7.730 7.700 7.730 7.530 7.730 10,193,264 77,983,506 7.6505 5.492 5.471 5.492 5.350 5.492 14,347,089 5.4355 1.84%
2020-07-03 0 7.590 7.590 7.610 7.450 7.660 6,130,753 46,634,335 7.6066 5.393 5.393 5.407 5.293 5.442 8,629,077 5.4043 -0.91%
2020-07-02 0 7.660 7.650 7.660 7.350 7.740 15,140,168 115,072,806 7.6005 5.442 5.435 5.442 5.222 5.499 21,309,890 5.4000 3.37%
2020-06-30 0 7.410 7.400 7.410 7.280 7.510 21,436,000 159,018,510 7.4183 5.265 5.258 5.265 5.172 5.336 30,171,316 5.2705 -0.54%
2020-06-29 0 7.450 7.440 7.450 7.370 7.570 7,099,869 52,798,270 7.4365 5.293 5.286 5.293 5.236 5.378 9,993,114 5.2835 -0.67%
2020-06-26 0 7.500 7.490 7.500 7.420 7.580 5,315,472 39,899,125 7.5062 5.329 5.321 5.329 5.272 5.385 7,481,563 5.3330 -1.45%
2020-06-24 0 7.610 7.600 7.610 7.450 7.730 10,107,010 76,815,405 7.6002 5.407 5.400 5.407 5.293 5.492 14,225,686 5.3998 0.66%
2020-06-23 0 7.560 7.560 7.570 7.170 7.650 12,666,600 95,650,227 7.5514 5.371 5.371 5.378 5.094 5.435 17,828,326 5.3651 1.89%
2020-06-22 0 7.420 7.410 7.420 7.300 7.790 12,105,333 89,710,205 7.4108 5.272 5.265 5.272 5.186 5.535 17,038,339 5.2652 -4.99%
2020-06-19 0 7.810 7.800 7.810 7.380 7.850 15,204,131 116,969,555 7.6933 5.549 5.542 5.549 5.243 5.577 21,399,918 5.4659 4.13%
2020-06-18 0 7.500 7.490 7.500 7.270 7.700 21,197,927 159,164,949 7.5085 5.329 5.321 5.329 5.165 5.471 29,836,227 5.3346 5.04%
2020-06-17 0 7.140 7.140 7.160 6.720 7.250 9,441,930 66,576,925 7.0512 5.073 5.073 5.087 4.774 5.151 13,289,581 5.0097 1.42%
2020-06-16 0 7.040 7.020 7.040 6.750 7.130 8,086,511 56,429,612 6.9782 5.002 4.988 5.002 4.796 5.066 11,381,819 4.9579 4.61%
2020-06-15 0 6.730 6.700 6.730 6.560 7.140 6,403,800 43,306,338 6.7626 4.782 4.760 4.782 4.661 5.073 9,013,392 4.8047 -4.40%
2020-06-12 0 7.040 7.030 7.040 6.370 7.080 13,421,787 92,482,100 6.8904 5.002 4.995 5.002 4.526 5.030 18,891,257 4.8955 5.86%
2020-06-11 0 6.650 6.630 6.650 6.550 6.750 3,971,126 26,347,126 6.6347 4.725 4.710 4.725 4.654 4.796 5,589,387 4.7138 -0.89%
2020-06-10 0 6.710 6.700 6.710 6.600 6.900 4,405,339 29,542,493 6.7061 4.767 4.760 4.767 4.689 4.902 6,200,545 4.7645 -2.89%
2020-06-09 0 6.910 6.900 6.910 6.640 6.970 7,368,200 50,663,889 6.8760 4.909 4.902 4.909 4.718 4.952 10,370,792 4.8852 4.07%
2020-06-08 0 6.640 6.640 6.650 6.460 6.700 8,096,830 53,636,471 6.6244 4.718 4.718 4.725 4.590 4.760 11,396,344 4.7065 3.59%
2020-06-05 0 6.410 6.410 6.420 6.180 6.430 3,610,958 22,946,361 6.3546 4.554 4.554 4.561 4.391 4.568 5,082,448 4.5148 3.22%
2020-06-04 0 6.210 6.210 6.220 6.160 6.310 2,961,186 18,453,266 6.2317 4.412 4.412 4.419 4.377 4.483 4,167,890 4.4275 -0.32%
2020-06-03 0 6.230 6.220 6.230 6.100 6.230 2,628,298 16,267,686 6.1894 4.426 4.419 4.426 4.334 4.426 3,699,347 4.3974 2.64%
2020-06-02 0 6.070 6.060 6.070 5.900 6.140 3,604,993 21,858,628 6.0634 4.313 4.305 4.313 4.192 4.362 5,074,052 4.3079 3.23%
2020-06-01 0 5.880 5.850 5.880 5.770 5.960 3,036,233 17,877,039 5.8879 4.178 4.156 4.178 4.099 4.234 4,273,519 4.1832 2.98%
2020-05-29 0 5.710 5.710 5.730 5.670 5.800 6,047,057 34,680,897 5.7352 4.057 4.057 4.071 4.028 4.121 8,511,274 4.0747 -1.21%
2020-05-28 0 5.780 5.780 5.800 5.630 5.860 9,387,400 53,799,843 5.7311 4.107 4.107 4.121 4.000 4.163 13,212,830 4.0718 0.70%
2020-05-27 0 5.740 5.730 5.740 5.670 6.000 4,319,918 24,835,002 5.7490 4.078 4.071 4.078 4.028 4.263 6,080,314 4.0845 -2.21%
2020-05-26 0 5.870 5.870 5.890 5.760 5.960 8,674,200 50,768,877 5.8529 4.170 4.170 4.185 4.092 4.234 12,208,996 4.1583 3.35%
2020-05-25 0 5.680 5.680 5.700 5.600 5.790 5,251,400 29,798,299 5.6744 4.036 4.036 4.050 3.979 4.114 7,391,381 4.0315 -1.73%
2020-05-22 0 5.780 5.760 5.780 5.620 6.110 12,142,810 70,259,805 5.7861 4.107 4.092 4.107 3.993 4.341 17,091,088 4.1109 -6.77%
2020-05-21 0 6.200 6.190 6.220 6.120 6.400 3,918,055 24,523,051 6.2590 4.405 4.398 4.419 4.348 4.547 5,514,689 4.4469 -0.80%
2020-05-20 0 6.250 6.250 6.260 6.230 6.420 3,995,600 25,052,621 6.2701 4.440 4.440 4.448 4.426 4.561 5,623,834 4.4547 -2.19%
2020-05-19 0 6.390 6.380 6.390 6.290 6.430 4,151,000 26,494,872 6.3828 4.540 4.533 4.540 4.469 4.568 5,842,561 4.5348 3.57%
2020-05-18 0 6.170 6.160 6.170 6.030 6.200 3,374,000 20,788,985 6.1615 4.384 4.377 4.384 4.284 4.405 4,748,928 4.3776 1.15%
2020-05-15 0 6.100 6.100 6.120 6.050 6.250 3,891,118 23,788,850 6.1136 4.334 4.334 4.348 4.298 4.440 5,476,775 4.3436 -1.13%
2020-05-14 0 6.170 6.170 6.180 6.090 6.240 2,853,800 17,630,113 6.1778 4.384 4.384 4.391 4.327 4.433 4,016,743 4.3892 -0.96%
2020-05-13 0 6.230 6.230 6.240 6.200 6.400 11,124,300 69,734,633 6.2687 4.426 4.426 4.433 4.405 4.547 15,657,528 4.4537 -2.66%
2020-05-12 0 6.400 6.400 6.420 6.400 6.530 2,685,615 17,362,999 6.4652 4.547 4.547 4.561 4.547 4.639 3,780,021 4.5934 -2.29%
2020-05-11 0 6.550 6.550 6.570 6.520 6.680 3,771,800 24,838,699 6.5854 4.654 4.654 4.668 4.632 4.746 5,308,834 4.6787 -1.36%
2020-05-08 0 6.640 6.620 6.640 6.530 6.640 2,745,928 18,117,969 6.5981 4.718 4.703 4.718 4.639 4.718 3,864,912 4.6878 2.15%
2020-05-07 0 6.500 6.490 6.500 6.350 6.640 3,769,110 24,624,986 6.5334 4.618 4.611 4.618 4.512 4.718 5,305,048 4.6418 1.40%
2020-05-06 0 6.410 6.410 6.420 6.370 6.520 2,700,078 17,436,778 6.4579 4.554 4.554 4.561 4.526 4.632 3,800,378 4.5882 0.00%
2020-05-05 0 6.410 6.410 6.430 6.340 6.510 2,149,990 13,768,544 6.4040 4.554 4.554 4.568 4.504 4.625 3,026,126 4.5499 1.10%
2020-05-04 0 6.340 6.340 6.360 6.210 6.560 2,762,200 17,497,196 6.3345 4.504 4.504 4.519 4.412 4.661 3,887,815 4.5005 -4.23%
2020-04-29 0 6.620 6.620 6.630 6.520 6.720 3,685,400 24,370,448 6.6127 4.703 4.703 4.710 4.632 4.774 5,187,226 4.6982 1.07%
2020-04-28 0 6.550 6.550 6.560 6.360 6.600 4,726,541 30,852,280 6.5275 4.654 4.654 4.661 4.519 4.689 6,652,639 4.6376 2.66%
2020-04-27 0 6.380 6.380 6.420 6.210 6.460 5,891,600 37,568,160 6.3766 4.533 4.533 4.561 4.412 4.590 8,292,467 4.5304 1.43%
2020-04-24 0 6.290 6.280 6.290 6.210 6.300 3,162,600 19,808,180 6.2633 4.469 4.462 4.469 4.412 4.476 4,451,381 4.4499 -0.94%
2020-04-23 0 6.350 6.330 6.350 6.160 6.360 3,596,079 22,624,413 6.2914 4.512 4.497 4.512 4.377 4.519 5,061,506 4.4699 1.28%
2020-04-22 0 6.270 6.260 6.270 6.010 6.330 3,998,186 24,844,445 6.2139 4.455 4.448 4.455 4.270 4.497 5,627,474 4.4148 1.79%
2020-04-21 0 6.160 6.150 6.160 6.050 6.390 3,247,834 19,938,805 6.1391 4.377 4.369 4.377 4.298 4.540 4,571,349 4.3617 -2.07%
2020-04-20 0 6.290 6.270 6.290 6.130 6.310 3,813,460 23,869,211 6.2592 4.469 4.455 4.469 4.355 4.483 5,367,471 4.4470 0.48%
2020-04-17 0 6.260 6.240 6.260 6.120 6.350 9,688,000 60,724,252 6.2680 4.448 4.433 4.448 4.348 4.512 13,635,926 4.4533 2.29%
2020-04-16 0 6.120 6.110 6.120 5.950 6.160 6,576,000 39,949,621 6.0751 4.348 4.341 4.348 4.227 4.377 9,255,765 4.3162 -1.92%
2020-04-15 0 6.240 6.220 6.240 6.120 6.310 15,308,233 95,186,064 6.2180 4.433 4.419 4.433 4.348 4.483 21,546,442 4.4177 2.13%
2020-04-14 0 6.110 6.110 6.150 5.720 6.240 15,501,725 93,077,695 6.0043 4.341 4.341 4.369 4.064 4.433 21,818,784 4.2659 3.38%
2020-04-09 0 5.910 5.900 5.910 5.580 5.940 11,560,200 67,327,956 5.8241 4.199 4.192 4.199 3.964 4.220 16,271,060 4.1379 7.26%
2020-04-08 0 5.510 5.510 5.520 5.490 5.660 4,070,200 22,486,660 5.5247 3.915 3.915 3.922 3.901 4.021 5,728,834 3.9252 -3.16%
2020-04-07 0 5.690 5.670 5.690 5.320 5.740 10,193,774 57,385,376 5.6295 4.043 4.028 4.043 3.780 4.078 14,347,807 3.9996 5.37%
2020-04-06 0 5.400 5.390 5.400 5.140 5.400 4,047,930 21,470,984 5.3042 3.837 3.829 3.837 3.652 3.837 5,697,489 3.7685 4.25%
2020-04-03 0 5.180 5.180 5.190 5.130 5.320 5,158,872 26,922,745 5.2187 3.680 3.680 3.687 3.645 3.780 7,261,148 3.7078 -1.15%
2020-04-02 0 5.240 5.240 5.250 5.210 5.320 2,021,400 10,615,018 5.2513 3.723 3.723 3.730 3.702 3.780 2,845,134 3.7309 -2.78%
2020-04-01 0 5.390 5.370 5.390 5.330 5.500 2,267,694 12,273,727 5.4124 3.829 3.815 3.829 3.787 3.908 3,191,795 3.8454 -1.82%
2020-03-31 0 5.490 5.450 5.490 5.380 5.500 2,706,380 14,732,894 5.4438 3.901 3.872 3.901 3.822 3.908 3,809,248 3.8677 1.86%
2020-03-30 0 5.390 5.370 5.390 5.320 5.480 4,056,367 22,031,045 5.4312 3.829 3.815 3.829 3.780 3.893 5,709,364 3.8588 -3.23%
2020-03-27 0 5.570 5.560 5.570 5.490 5.650 6,187,215 34,276,153 5.5398 3.957 3.950 3.957 3.901 4.014 8,708,547 3.9359 2.01%
2020-03-26 0 5.460 5.460 5.470 5.380 5.600 7,788,800 42,649,168 5.4757 3.879 3.879 3.886 3.822 3.979 10,962,789 3.8904 -1.44%
2020-03-25 0 5.540 5.530 5.540 5.300 5.650 9,006,920 50,005,212 5.5519 3.936 3.929 3.936 3.766 4.014 12,677,301 3.9445 6.33%
2020-03-24 0 5.210 5.200 5.210 5.110 5.330 10,662,000 55,231,315 5.1802 3.702 3.694 3.702 3.631 3.787 15,006,838 3.6804 1.96%
2020-03-23 0 5.110 5.090 5.110 5.080 5.380 5,138,000 26,495,639 5.1568 3.631 3.616 3.631 3.609 3.822 7,231,770 3.6638 -6.75%
2020-03-20 0 5.480 5.450 5.480 5.100 5.480 9,973,366 53,074,831 5.3217 3.893 3.872 3.893 3.623 3.893 14,037,581 3.7809 6.61%
2020-03-19 0 5.140 5.140 5.150 5.050 5.650 11,952,879 62,681,422 5.2440 3.652 3.652 3.659 3.588 4.014 16,823,759 3.7258 -6.72%
2020-03-18 0 5.510 5.510 5.520 5.500 5.920 8,850,360 50,437,443 5.6989 3.915 3.915 3.922 3.908 4.206 12,456,942 4.0489 -4.67%
2020-03-17 0 5.780 5.770 5.780 5.450 5.850 16,437,469 93,237,051 5.6722 4.107 4.099 4.107 3.872 4.156 23,135,850 4.0300 -1.37%
2020-03-16 0 5.860 5.850 5.860 5.670 6.020 11,450,600 67,188,937 5.8677 4.163 4.156 4.163 4.028 4.277 16,116,798 4.1689 -1.18%
2020-03-13 0 5.930 5.930 5.940 5.510 6.090 13,070,050 75,885,764 5.8061 4.213 4.213 4.220 3.915 4.327 18,396,185 4.1251 -2.63%
2020-03-12 0 6.090 6.080 6.090 6.010 6.410 10,896,110 66,858,544 6.1360 4.327 4.320 4.327 4.270 4.554 15,336,349 4.3595 -6.31%
2020-03-11 0 6.500 6.500 6.510 6.490 6.640 9,321,415 60,770,000 6.5194 4.618 4.618 4.625 4.611 4.718 13,119,955 4.6319 -1.52%
2020-03-10 0 6.600 6.590 6.600 6.480 6.620 13,146,589 85,926,537 6.5360 4.689 4.682 4.689 4.604 4.703 18,503,914 4.6437 0.61%
2020-03-09 0 6.560 6.550 6.560 6.540 6.800 6,425,925 42,346,298 6.5899 4.661 4.654 4.661 4.647 4.831 9,044,533 4.6820 -4.93%
2020-03-06 0 6.900 6.890 6.900 6.840 7.100 10,820,133 74,829,914 6.9158 4.902 4.895 4.902 4.860 5.044 15,229,411 4.9135 -2.68%
2020-03-05 0 7.090 7.080 7.090 6.700 7.120 10,675,800 74,106,818 6.9416 5.037 5.030 5.037 4.760 5.059 15,026,261 4.9318 6.30%
2020-03-04 0 6.670 6.660 6.670 6.520 6.690 4,114,000 27,192,457 6.6097 4.739 4.732 4.739 4.632 4.753 5,790,483 4.6961 0.30%
2020-03-03 0 6.650 6.650 6.660 6.570 6.810 6,868,118 45,844,181 6.6749 4.725 4.725 4.732 4.668 4.838 9,666,923 4.7424 0.15%
2020-03-02 0 6.640 6.630 6.640 6.560 6.810 8,461,384 56,114,805 6.6319 4.718 4.710 4.718 4.661 4.838 11,909,456 4.7118 -1.63%
2020-02-28 0 6.750 6.750 6.760 6.700 7.000 4,706,000 31,971,965 6.7939 4.796 4.796 4.803 4.760 4.973 6,623,727 4.8269 -2.88%
2020-02-27 0 6.950 6.950 6.960 6.880 7.010 3,935,480 27,278,012 6.9313 4.938 4.938 4.945 4.888 4.980 5,539,215 4.9245 -0.71%
2020-02-26 0 7.000 7.000 7.010 7.000 7.130 3,744,200 26,417,132 7.0555 4.973 4.973 4.980 4.973 5.066 5,269,987 5.0128 -1.41%
2020-02-25 0 7.100 7.090 7.100 7.030 7.230 7,742,580 55,151,601 7.1232 5.044 5.037 5.044 4.995 5.137 10,897,734 5.0608 -2.20%
2020-02-24 0 7.260 7.260 7.270 7.250 7.380 2,336,200 16,988,615 7.2719 5.158 5.158 5.165 5.151 5.243 3,288,217 5.1665 -1.89%
2020-02-21 0 7.400 7.370 7.400 7.360 7.420 5,254,331 38,847,869 7.3935 5.258 5.236 5.258 5.229 5.272 7,395,507 5.2529 -0.54%
2020-02-20 0 7.440 7.430 7.440 7.350 7.490 3,622,318 26,905,794 7.4278 5.286 5.279 5.286 5.222 5.321 5,098,437 5.2773 1.22%
2020-02-19 0 7.350 7.340 7.350 7.310 7.440 2,450,400 18,094,176 7.3842 5.222 5.215 5.222 5.194 5.286 3,448,955 5.2463 0.00%
2020-02-18 0 7.350 7.350 7.360 7.310 7.420 1,565,400 11,543,484 7.3741 5.222 5.222 5.229 5.194 5.272 2,203,311 5.2392 -0.68%
2020-02-17 0 7.400 7.400 7.410 7.370 7.490 1,612,149 11,961,197 7.4194 5.258 5.258 5.265 5.236 5.321 2,269,111 5.2713 -0.13%
2020-02-14 0 7.410 7.410 7.420 7.280 7.500 6,858,766 51,064,531 7.4451 5.265 5.265 5.272 5.172 5.329 9,653,760 5.2896 0.27%
2020-02-13 0 7.390 7.390 7.400 7.300 7.430 11,156,250 82,189,301 7.3671 5.250 5.250 5.258 5.186 5.279 15,702,498 5.2342 1.93%
2020-02-12 0 7.250 7.240 7.250 7.000 7.360 10,291,464 74,465,372 7.2356 5.151 5.144 5.151 4.973 5.229 14,485,306 5.1408 3.87%
2020-02-11 0 6.980 6.980 6.990 6.950 7.120 8,063,478 56,551,187 7.0132 4.959 4.959 4.966 4.938 5.059 11,349,400 4.9827 -0.71%
2020-02-10 0 7.030 7.030 7.040 7.010 7.150 4,298,600 30,497,581 7.0948 4.995 4.995 5.002 4.980 5.080 6,050,309 5.0407 -1.95%
2020-02-07 0 7.170 7.170 7.180 7.100 7.360 6,212,621 44,558,379 7.1722 5.094 5.094 5.101 5.044 5.229 8,744,306 5.0957 -0.97%
2020-02-06 0 7.240 7.240 7.250 7.150 7.380 5,980,949 43,349,122 7.2479 5.144 5.144 5.151 5.080 5.243 8,418,227 5.1494 0.70%
2020-02-05 0 7.190 7.170 7.190 7.090 7.330 44,671,425 321,895,924 7.2059 5.108 5.094 5.108 5.037 5.208 62,875,336 5.1196 1.27%
2020-02-04 0 7.100 7.090 7.100 6.900 7.280 17,965,096 127,395,873 7.0913 5.044 5.037 5.044 4.902 5.172 25,285,995 5.0382 0.00%
2020-02-03 0 7.100 7.100 7.110 6.910 7.250 17,242,786 122,103,913 7.0814 5.044 5.044 5.051 4.909 5.151 24,269,339 5.0312 0.57%
2020-01-31 0 7.060 7.040 7.060 6.980 7.150 6,322,355 44,528,401 7.0430 5.016 5.002 5.016 4.959 5.080 8,898,758 5.0039 0.71%
2020-01-30 0 7.010 7.000 7.010 6.930 7.180 6,158,220 43,353,645 7.0400 4.980 4.973 4.980 4.924 5.101 8,667,737 5.0017 -1.96%
2020-01-29 0 7.150 7.150 7.160 7.120 7.720 10,834,500 78,023,144 7.2014 5.080 5.080 5.087 5.059 5.485 15,249,633 5.1164 -8.10%
2020-01-24 0 7.780 7.780 7.790 7.690 7.880 1,963,200 15,279,025 7.7827 5.528 5.528 5.535 5.464 5.599 2,763,217 5.5294 -0.38%
2020-01-23 0 7.810 7.800 7.810 7.730 8.000 19,960,538 156,463,254 7.8386 5.549 5.542 5.549 5.492 5.684 28,094,594 5.5692 -1.51%
2020-01-22 0 7.930 7.920 7.930 7.760 7.960 6,190,052 48,858,620 7.8931 5.634 5.627 5.634 5.513 5.655 8,712,540 5.6078 0.00%
2020-01-21 0 7.930 7.920 7.930 7.910 8.180 7,605,513 60,767,136 7.9899 5.634 5.627 5.634 5.620 5.812 10,704,811 5.6766 -3.41%
2020-01-20 0 8.210 8.200 8.210 8.150 8.480 3,056,620 25,212,250 8.2484 5.833 5.826 5.833 5.790 6.025 4,302,214 5.8603 -0.73%
2020-01-17 0 8.270 8.270 8.280 8.250 8.380 4,240,400 35,190,604 8.2989 5.876 5.876 5.883 5.861 5.954 5,968,392 5.8962 -0.24%
2020-01-16 0 8.290 8.280 8.290 8.190 8.470 5,939,985 49,235,871 8.2889 5.890 5.883 5.890 5.819 6.018 8,360,569 5.8891 -1.43%
2020-01-15 0 8.410 8.400 8.410 8.300 8.480 7,226,180 60,493,822 8.3715 5.975 5.968 5.975 5.897 6.025 10,170,898 5.9477 -1.06%
2020-01-14 0 8.500 8.480 8.500 8.310 8.610 10,723,538 90,854,254 8.4724 6.039 6.025 6.039 5.904 6.117 15,093,453 6.0194 2.53%
2020-01-13 0 8.290 8.280 8.290 8.050 8.370 9,532,109 78,521,096 8.2375 5.890 5.883 5.890 5.719 5.947 13,416,509 5.8526 3.62%
2020-01-10 0 8.000 7.990 8.000 7.750 8.040 6,195,858 49,138,596 7.9309 5.684 5.677 5.684 5.506 5.712 8,720,712 5.6347 2.30%
2020-01-09 0 7.820 7.810 7.820 7.680 7.840 3,392,800 26,391,382 7.7786 5.556 5.549 5.556 5.456 5.570 4,775,389 5.5265 0.00%
2020-01-08 0 7.820 7.810 7.820 7.550 7.820 4,204,086 32,667,478 7.7704 5.556 5.549 5.556 5.364 5.556 5,917,280 5.5207 1.30%
2020-01-07 0 7.720 7.710 7.720 7.530 7.740 2,925,322 22,551,051 7.7089 5.485 5.478 5.485 5.350 5.499 4,117,411 5.4770 1.58%
2020-01-06 0 7.600 7.600 7.630 7.530 7.780 4,927,300 37,573,314 7.6255 5.400 5.400 5.421 5.350 5.528 6,935,208 5.4178 -1.04%
2020-01-03 0 7.680 7.670 7.680 7.500 7.720 4,642,608 35,452,727 7.6364 5.456 5.449 5.456 5.329 5.485 6,534,502 5.4255 1.72%
2020-01-02 0 7.550 7.540 7.550 7.330 7.680 4,393,928 33,203,699 7.5567 5.364 5.357 5.364 5.208 5.456 6,184,484 5.3689 1.34%
2019-12-31 0 7.450 7.430 7.450 7.320 7.460 1,028,677 7,603,310 7.3913 5.293 5.279 5.293 5.201 5.300 1,447,870 5.2514 1.78%
2019-12-30 0 7.320 7.320 7.340 7.290 7.390 1,995,980 14,613,091 7.3213 5.201 5.201 5.215 5.179 5.250 2,809,355 5.2016 -0.41%
2019-12-27 0 7.350 7.350 7.360 7.280 7.420 5,949,724 43,719,755 7.3482 5.222 5.222 5.229 5.172 5.272 8,374,277 5.2207 -1.34%
2019-12-24 0 7.450 7.450 7.470 7.310 7.500 2,438,241 18,230,001 7.4767 5.293 5.293 5.307 5.194 5.329 3,431,841 5.3120 0.54%
2019-12-23 0 7.410 7.400 7.410 7.320 7.460 4,027,078 29,896,907 7.4240 5.265 5.258 5.265 5.201 5.300 5,668,140 5.2746 0.00%
2019-12-20 0 7.410 7.400 7.410 7.150 7.420 7,435,055 54,747,534 7.3634 5.265 5.258 5.265 5.080 5.272 10,464,891 5.2315 3.06%
2019-12-19 0 7.190 7.190 7.200 7.130 7.230 5,141,448 36,912,681 7.1794 5.108 5.108 5.115 5.066 5.137 7,236,623 5.1008 -0.55%
2019-12-18 0 7.230 7.220 7.230 7.160 7.300 3,364,909 24,291,137 7.2190 5.137 5.130 5.137 5.087 5.186 4,736,132 5.1289 0.00%
2019-12-17 0 7.230 7.230 7.240 7.150 7.290 4,371,800 31,638,192 7.2369 5.137 5.137 5.144 5.080 5.179 6,153,338 5.1416 -0.14%
2019-12-16 0 7.240 7.240 7.260 7.100 7.330 4,073,470 29,587,726 7.2635 5.144 5.144 5.158 5.044 5.208 5,733,437 5.1606 0.56%
2019-12-13 0 7.200 7.200 7.220 7.080 7.340 6,585,540 47,570,275 7.2234 5.115 5.115 5.130 5.030 5.215 9,269,193 5.1321 2.27%
2019-12-12 0 7.040 7.040 7.050 7.010 7.140 4,397,150 31,125,179 7.0785 5.002 5.002 5.009 4.980 5.073 6,189,019 5.0291 -0.14%
2019-12-11 0 7.050 7.050 7.060 6.940 7.100 3,350,524 23,637,472 7.0549 5.009 5.009 5.016 4.931 5.044 4,715,885 5.0123 0.14%
2019-12-10 0 7.160 7.150 7.160 7.100 7.190 3,965,800 28,209,826 7.1133 5.002 4.995 5.002 4.960 5.023 5,677,036 4.9691 1.13%
2019-12-09 0 7.080 7.070 7.080 7.040 7.190 7,435,600 52,487,774 7.0590 4.946 4.939 4.946 4.918 5.023 10,644,050 4.9312 -0.70%
2019-12-06 0 7.130 7.120 7.130 7.080 7.250 3,963,537 28,343,509 7.1511 4.981 4.974 4.981 4.946 5.065 5,673,797 4.9955 -0.83%
2019-12-05 0 7.190 7.190 7.200 7.120 7.240 5,005,200 35,966,132 7.1858 5.023 5.023 5.030 4.974 5.058 7,164,936 5.0197 0.00%
2019-12-04 0 7.190 7.180 7.190 7.090 7.230 4,425,050 31,722,629 7.1689 5.023 5.016 5.023 4.953 5.051 6,334,452 5.0080 -0.14%
2019-12-03 0 7.200 7.190 7.200 7.150 7.430 6,466,536 46,733,758 7.2270 5.030 5.023 5.030 4.995 5.190 9,256,836 5.0486 -2.17%
2019-12-02 0 7.360 7.350 7.360 7.210 7.460 5,691,948 41,837,395 7.3503 5.141 5.134 5.141 5.037 5.211 8,148,015 5.1347 0.14%
2019-11-29 0 7.350 7.340 7.350 7.020 7.420 27,724,408 203,487,903 7.3397 5.134 5.127 5.134 4.904 5.183 39,687,446 5.1273 7.93%
2019-11-28 0 6.810 6.810 6.820 6.720 6.860 4,939,800 33,586,440 6.7991 4.757 4.757 4.764 4.694 4.792 7,071,316 4.7497 0.89%
2019-11-27 0 6.750 6.740 6.750 6.660 6.830 7,088,129 47,843,088 6.7497 4.715 4.708 4.715 4.652 4.771 10,146,645 4.7152 -1.17%
2019-11-26 0 6.830 6.820 6.830 6.750 6.890 2,881,600 19,657,105 6.8216 4.771 4.764 4.771 4.715 4.813 4,125,006 4.7654 0.59%
2019-11-25 0 6.790 6.790 6.800 6.700 7.030 7,690,020 53,101,697 6.9053 4.743 4.743 4.750 4.680 4.911 11,008,251 4.8238 1.19%
2019-11-22 0 6.710 6.710 6.720 6.600 6.740 1,456,200 9,741,666 6.6898 4.687 4.687 4.694 4.611 4.708 2,084,548 4.6733 0.30%
2019-11-21 0 6.690 6.670 6.690 6.570 6.750 6,829,000 45,637,754 6.6829 4.673 4.659 4.673 4.590 4.715 9,775,703 4.6685 -1.91%
2019-11-20 0 6.820 6.810 6.820 6.740 6.870 2,116,130 14,401,912 6.8058 4.764 4.757 4.764 4.708 4.799 3,029,237 4.7543 -0.15%
2019-11-19 0 6.830 6.820 6.830 6.610 6.900 3,538,045 24,171,627 6.8319 4.771 4.764 4.771 4.618 4.820 5,064,706 4.7726 1.49%
2019-11-18 0 6.730 6.730 6.750 6.660 6.790 1,181,000 7,957,348 6.7378 4.701 4.701 4.715 4.652 4.743 1,690,600 4.7068 0.15%
2019-11-15 0 6.720 6.720 6.730 6.710 6.840 1,039,800 7,019,447 6.7508 4.694 4.694 4.701 4.687 4.778 1,488,472 4.7159 0.00%
2019-11-14 0 6.720 6.710 6.720 6.600 6.820 8,139,400 54,126,127 6.6499 4.694 4.687 4.694 4.611 4.764 11,651,538 4.6454 -1.03%
2019-11-13 0 6.790 6.780 6.790 6.710 6.890 5,929,200 40,164,407 6.7740 4.743 4.736 4.743 4.687 4.813 8,487,640 4.7321 -1.45%
2019-11-12 0 6.890 6.880 6.890 6.800 7.000 10,615,860 73,016,851 6.8781 4.813 4.806 4.813 4.750 4.890 15,196,587 4.8048 -0.29%
2019-11-11 0 6.910 6.910 6.920 6.780 7.090 14,111,470 97,757,764 6.9275 4.827 4.827 4.834 4.736 4.953 20,200,547 4.8394 -2.54%
2019-11-08 0 7.090 7.090 7.100 7.020 7.150 4,895,116 34,769,129 7.1028 4.953 4.953 4.960 4.904 4.995 7,007,351 4.9618 -0.84%
2019-11-07 0 7.150 7.140 7.150 6.980 7.150 2,168,509 15,387,637 7.0960 4.995 4.988 4.995 4.876 4.995 3,104,217 4.9570 0.14%
2019-11-06 0 7.140 7.130 7.140 7.010 7.150 3,904,800 27,780,740 7.1145 4.988 4.981 4.988 4.897 4.995 5,589,715 4.9700 0.56%
2019-11-05 0 7.100 7.090 7.100 7.050 7.230 4,081,720 29,111,183 7.1321 4.960 4.953 4.960 4.925 5.051 5,842,976 4.9823 -0.98%
2019-11-04 0 7.170 7.160 7.170 7.100 7.250 3,603,253 25,856,148 7.1758 5.009 5.002 5.009 4.960 5.065 5,158,051 5.0128 0.42%
2019-11-01 0 7.140 7.130 7.140 7.020 7.250 5,427,350 38,795,184 7.1481 4.988 4.981 4.988 4.904 5.065 7,769,243 4.9934 1.13%
2019-10-31 0 7.060 7.060 7.080 6.970 7.130 3,233,660 22,847,669 7.0656 4.932 4.932 4.946 4.869 4.981 4,628,979 4.9358 0.14%
2019-10-30 0 7.050 7.050 7.060 6.920 7.100 3,566,084 25,113,307 7.0423 4.925 4.925 4.932 4.834 4.960 5,104,844 4.9195 0.28%
2019-10-29 0 7.030 7.020 7.030 6.980 7.130 4,021,456 28,448,277 7.0741 4.911 4.904 4.911 4.876 4.981 5,756,708 4.9418 0.14%
2019-10-28 0 7.020 7.020 7.030 6.880 7.050 6,223,402 43,525,476 6.9938 4.904 4.904 4.911 4.806 4.925 8,908,790 4.8857 1.59%
2019-10-25 0 6.910 6.910 6.920 6.890 6.980 3,410,981 23,608,326 6.9213 4.827 4.827 4.834 4.813 4.876 4,882,814 4.8350 0.00%
2019-10-24 0 6.910 6.880 6.910 6.800 6.960 5,386,726 37,144,203 6.8955 4.827 4.806 4.827 4.750 4.862 7,711,090 4.8170 0.29%
2019-10-23 0 6.890 6.870 6.890 6.820 6.980 6,396,600 44,049,718 6.8864 4.813 4.799 4.813 4.764 4.876 9,156,723 4.8106 0.15%
2019-10-22 0 6.880 6.880 6.890 6.710 6.960 12,454,812 85,372,153 6.8546 4.806 4.806 4.813 4.687 4.862 17,829,044 4.7884 0.73%
2019-10-21 0 6.830 6.830 6.840 6.580 6.940 7,701,924 52,164,814 6.7730 4.771 4.771 4.778 4.597 4.848 11,025,292 4.7314 2.40%
2019-10-18 0 6.670 6.660 6.670 6.610 6.700 5,680,190 37,754,221 6.6466 4.659 4.652 4.659 4.618 4.680 8,131,183 4.6431 1.37%
2019-10-17 0 6.580 6.580 6.590 6.310 6.620 15,891,200 103,914,172 6.5391 4.597 4.597 4.604 4.408 4.625 22,748,228 4.5680 3.95%
2019-10-16 0 6.330 6.330 6.340 6.060 6.520 13,771,885 86,219,239 6.2605 4.422 4.422 4.429 4.233 4.555 19,714,432 4.3734 -3.80%
2019-10-15 0 6.580 6.570 6.580 6.520 6.680 1,711,600 11,253,924 6.5751 4.597 4.590 4.597 4.555 4.666 2,450,153 4.5932 -0.90%
2019-10-14 0 6.640 6.640 6.650 6.630 6.750 3,094,400 20,610,754 6.6607 4.638 4.638 4.645 4.632 4.715 4,429,629 4.6529 0.61%
2019-10-11 0 6.600 6.600 6.610 6.370 6.670 17,317,081 114,156,816 6.5922 4.611 4.611 4.618 4.450 4.659 24,789,374 4.6051 3.12%
2019-10-10 0 6.400 6.390 6.400 6.350 6.490 6,381,967 40,732,276 6.3824 4.471 4.464 4.471 4.436 4.534 9,135,776 4.4585 -1.23%
2019-10-09 0 6.480 6.480 6.490 6.350 6.590 4,815,990 31,173,038 6.4728 4.527 4.527 4.534 4.436 4.604 6,894,082 4.5217 1.73%
2019-10-08 0 6.370 6.360 6.370 6.340 6.560 9,683,243 62,207,244 6.4242 4.450 4.443 4.450 4.429 4.583 13,861,547 4.4878 -2.60%
2019-10-04 0 6.540 6.540 6.560 6.420 6.640 8,545,518 56,003,687 6.5536 4.569 4.569 4.583 4.485 4.638 12,232,896 4.5781 0.93%
2019-10-03 0 6.480 6.480 6.490 6.260 6.490 6,674,500 42,416,471 6.3550 4.527 4.527 4.534 4.373 4.534 9,554,536 4.4394 1.25%
2019-10-02 0 6.400 6.400 6.410 6.270 6.460 7,829,000 49,620,952 6.3381 4.471 4.471 4.478 4.380 4.513 11,207,201 4.4276 -1.08%
2019-09-30 0 6.470 6.450 6.470 6.370 6.500 3,657,000 23,545,186 6.4384 4.520 4.506 4.520 4.450 4.541 5,234,990 4.4977 0.31%
2019-09-27 0 6.450 6.450 6.470 6.300 6.480 2,977,800 19,176,911 6.4400 4.506 4.506 4.520 4.401 4.527 4,262,716 4.4988 -0.15%
2019-09-26 0 6.460 6.450 6.460 6.310 6.700 9,730,980 62,572,811 6.4303 4.513 4.506 4.513 4.408 4.680 13,929,883 4.4920 -2.12%
2019-09-25 0 6.600 6.590 6.600 6.560 6.730 5,249,500 34,797,931 6.6288 4.611 4.604 4.611 4.583 4.701 7,514,651 4.6307 -1.93%
2019-09-24 0 6.730 6.730 6.740 6.680 6.860 4,616,800 31,079,115 6.7317 4.701 4.701 4.708 4.666 4.792 6,608,942 4.7026 -0.88%
2019-09-23 0 6.790 6.780 6.790 6.680 6.860 3,943,380 26,775,984 6.7901 4.743 4.736 4.743 4.666 4.792 5,644,942 4.7434 -1.02%
2019-09-20 0 6.860 6.860 6.870 6.790 6.960 4,764,995 32,817,709 6.8872 4.792 4.792 4.799 4.743 4.862 6,821,083 4.8112 0.44%
2019-09-19 0 6.830 6.830 6.840 6.790 6.990 3,955,800 27,067,236 6.8424 4.771 4.771 4.778 4.743 4.883 5,662,721 4.7799 -1.30%
2019-09-18 0 6.920 6.920 6.930 6.870 6.990 4,058,400 28,116,278 6.9279 4.834 4.834 4.841 4.799 4.883 5,809,593 4.8396 0.73%
2019-09-17 0 6.870 6.870 6.880 6.830 7.080 4,171,200 28,814,383 6.9079 4.799 4.799 4.806 4.771 4.946 5,971,066 4.8257 -2.41%
2019-09-16 0 7.040 7.030 7.040 6.860 7.130 8,554,750 60,309,011 7.0498 4.918 4.911 4.918 4.792 4.981 12,246,111 4.9247 0.28%
2019-09-13 0 7.020 7.020 7.040 6.870 7.110 3,304,000 23,309,377 7.0549 4.904 4.904 4.918 4.799 4.967 4,729,671 4.9283 0.57%
2019-09-12 0 6.980 6.980 7.020 6.880 7.130 3,885,590 27,413,861 7.0553 4.876 4.876 4.904 4.806 4.981 5,562,216 4.9286 1.01%
2019-09-11 0 6.910 6.910 6.940 6.720 6.960 6,305,476 43,440,102 6.8893 4.827 4.827 4.848 4.694 4.862 9,026,279 4.8126 1.77%
2019-09-10 0 6.790 6.760 6.790 6.710 6.910 9,850,600 67,266,147 6.8286 4.743 4.722 4.743 4.687 4.827 14,101,118 4.7703 -2.16%
2019-09-09 0 6.940 6.930 6.940 6.870 7.100 12,503,450 87,454,775 6.9945 4.848 4.841 4.848 4.799 4.960 17,898,669 4.8861 -0.43%
2019-09-06 0 6.970 6.960 6.970 6.960 7.190 4,478,078 31,660,172 7.0700 4.869 4.862 4.869 4.862 5.023 6,410,362 4.9389 -1.13%
2019-09-05 0 7.050 7.040 7.050 7.000 7.300 11,531,950 82,107,996 7.1200 4.925 4.918 4.925 4.890 5.100 16,507,968 4.9738 -2.22%
2019-09-04 0 7.210 7.200 7.210 6.580 7.320 23,205,254 163,776,268 7.0577 5.037 5.030 5.037 4.597 5.114 33,218,284 4.9303 9.74%
2019-09-03 0 6.570 6.540 6.570 6.470 6.670 6,095,200 39,873,280 6.5418 4.590 4.569 4.590 4.520 4.659 8,725,269 4.5699 -1.20%
2019-09-02 0 6.650 6.630 6.650 6.500 6.690 2,642,728 17,405,784 6.5863 4.645 4.632 4.645 4.541 4.673 3,783,061 4.6010 0.00%
2019-08-30 0 6.650 6.640 6.650 6.470 6.760 5,724,840 37,910,833 6.6222 4.645 4.638 4.645 4.520 4.722 8,195,099 4.6260 1.37%
2019-08-29 0 6.560 6.550 6.560 6.500 6.640 5,398,400 35,283,770 6.5360 4.583 4.576 4.583 4.541 4.638 7,727,801 4.5658 0.61%
2019-08-28 0 6.520 6.520 6.530 6.480 6.690 4,196,200 27,496,774 6.5528 4.555 4.555 4.562 4.527 4.673 6,006,854 4.5776 -0.31%
2019-08-27 0 6.540 6.530 6.540 6.480 6.720 6,150,400 40,328,407 6.5570 4.569 4.562 4.569 4.527 4.694 8,804,288 4.5805 -1.51%
2019-08-26 0 6.640 6.640 6.650 6.540 6.760 5,973,026 39,438,612 6.6028 4.638 4.638 4.645 4.569 4.722 8,550,377 4.6125 -3.77%
2019-08-23 0 6.900 6.890 6.900 6.860 7.020 4,142,200 28,708,939 6.9308 4.820 4.813 4.820 4.792 4.904 5,929,553 4.8417 -0.72%
2019-08-22 0 6.950 6.920 6.950 6.840 6.990 5,802,200 40,127,862 6.9160 4.855 4.834 4.855 4.778 4.883 8,305,840 4.8313 -0.43%
2019-08-21 0 6.980 6.970 6.980 6.760 7.010 9,560,072 66,543,125 6.9605 4.876 4.869 4.876 4.722 4.897 13,685,228 4.8624 1.45%
2019-08-20 0 6.880 6.870 6.880 6.800 6.960 5,837,200 40,108,582 6.8712 4.806 4.799 4.806 4.750 4.862 8,355,943 4.8000 -1.15%
2019-08-19 0 6.960 6.950 6.960 6.810 7.050 6,761,986 47,144,699 6.9720 4.862 4.855 4.862 4.757 4.925 9,679,772 4.8704 0.72%
2019-08-16 0 6.910 6.900 6.910 6.370 7.020 19,803,000 135,653,652 6.8502 4.827 4.820 4.827 4.450 4.904 28,347,963 4.7853 5.02%
2019-08-15 0 6.580 6.570 6.580 6.080 6.600 23,254,800 146,782,108 6.3119 4.597 4.590 4.597 4.247 4.611 33,289,210 4.4093 3.13%
2019-08-14 0 6.380 6.370 6.380 6.330 6.590 8,560,590 54,984,106 6.4229 4.457 4.450 4.457 4.422 4.604 12,254,471 4.4869 0.47%
2019-08-13 0 6.350 6.350 6.360 6.310 6.700 12,693,353 81,568,773 6.4261 4.436 4.436 4.443 4.408 4.680 18,170,515 4.4891 -5.08%
2019-08-12 0 6.690 6.670 6.690 6.600 6.740 2,959,800 19,747,518 6.6719 4.673 4.659 4.673 4.611 4.708 4,236,949 4.6608 -0.30%
2019-08-09 0 6.710 6.710 6.720 6.710 6.870 6,272,647 42,558,023 6.7847 4.687 4.687 4.694 4.687 4.799 8,979,284 4.7396 -1.03%
2019-08-08 0 6.780 6.770 6.780 6.730 6.900 8,756,800 59,588,362 6.8048 4.736 4.729 4.736 4.701 4.820 12,535,345 4.7536 0.74%
2019-08-07 0 6.730 6.720 6.730 6.660 6.860 9,253,811 62,196,948 6.7212 4.701 4.694 4.701 4.652 4.792 13,246,816 4.6952 -1.90%
2019-08-06 0 7.360 7.350 7.360 6.780 7.400 19,979,700 142,946,645 7.1546 4.792 4.786 4.792 4.415 4.818 30,685,523 4.6584 3.81%
2019-08-05 0 7.090 7.080 7.090 7.010 7.300 17,078,264 121,129,845 7.0926 4.616 4.610 4.616 4.564 4.753 26,229,396 4.6181 -3.54%
2019-08-02 0 7.350 7.350 7.360 7.230 7.430 8,976,000 65,661,528 7.3152 4.786 4.786 4.792 4.708 4.838 13,785,655 4.7630 -1.08%
2019-08-01 0 7.430 7.430 7.450 7.380 7.580 7,821,600 58,381,755 7.4642 4.838 4.838 4.851 4.805 4.935 12,012,687 4.8600 -1.07%
2019-07-31 0 7.510 7.510 7.550 7.400 7.560 4,188,401 31,331,106 7.4804 4.890 4.890 4.916 4.818 4.922 6,432,693 4.8706 -0.40%
2019-07-30 0 7.540 7.530 7.540 7.230 7.580 19,016,819 142,039,854 7.4692 4.909 4.903 4.909 4.708 4.935 29,206,697 4.8633 4.72%
2019-07-29 0 7.200 7.190 7.200 7.180 7.680 20,835,400 151,719,552 7.2818 4.688 4.681 4.688 4.675 5.001 31,999,737 4.7413 -5.64%
2019-07-26 0 7.630 7.620 7.630 7.590 7.790 12,073,830 92,741,333 7.6812 4.968 4.961 4.968 4.942 5.072 18,543,411 5.0013 1.19%
2019-07-25 0 7.540 7.540 7.550 7.520 7.900 16,302,400 124,111,376 7.6131 4.909 4.909 4.916 4.896 5.144 25,037,797 4.9570 -4.56%
2019-07-24 0 7.900 7.900 7.910 7.850 8.540 14,410,800 115,833,099 8.0379 5.144 5.144 5.150 5.111 5.560 22,132,612 5.2336 -6.62%
2019-07-23 0 8.460 8.440 8.460 8.300 8.500 7,480,999 62,852,657 8.4016 5.508 5.495 5.508 5.404 5.534 11,489,580 5.4704 0.83%
2019-07-22 0 8.390 8.380 8.390 8.370 8.650 6,298,601 53,131,567 8.4355 5.463 5.456 5.463 5.450 5.632 9,673,612 5.4924 -2.56%
2019-07-19 0 8.610 8.590 8.610 8.550 8.730 3,808,200 32,791,121 8.6107 5.606 5.593 5.606 5.567 5.684 5,848,767 5.6065 -0.12%
2019-07-18 0 8.620 8.620 8.630 8.390 8.700 7,101,600 61,214,616 8.6198 5.613 5.613 5.619 5.463 5.665 10,906,886 5.6125 1.41%
2019-07-17 0 8.500 8.500 8.510 8.360 8.650 11,480,000 96,918,358 8.4424 5.534 5.534 5.541 5.443 5.632 17,631,386 5.4969 -2.63%
2019-07-16 0 8.730 8.720 8.730 8.620 8.760 4,909,071 42,772,639 8.7130 5.684 5.678 5.684 5.613 5.704 7,539,523 5.6731 1.28%
2019-07-15 0 8.620 8.620 8.640 8.220 8.650 7,842,600 66,503,153 8.4797 5.613 5.613 5.626 5.352 5.632 12,044,940 5.5213 1.65%
2019-07-12 0 8.480 8.460 8.480 8.430 8.560 4,917,448 41,825,108 8.5054 5.521 5.508 5.521 5.489 5.574 7,552,389 5.5380 -0.24%
2019-07-11 0 8.500 8.480 8.500 8.280 8.700 10,143,033 86,033,439 8.4820 5.534 5.521 5.534 5.391 5.665 15,578,026 5.5227 2.41%
2019-07-10 0 8.300 8.300 8.310 8.250 8.390 4,122,200 34,269,779 8.3135 5.404 5.404 5.411 5.372 5.463 6,331,019 5.4130 0.73%
2019-07-09 0 8.240 8.240 8.250 8.160 8.320 5,094,600 41,993,048 8.2427 5.365 5.365 5.372 5.313 5.417 7,824,465 5.3669 0.86%
2019-07-08 0 8.170 8.160 8.170 8.150 8.350 4,145,754 34,005,505 8.2025 5.320 5.313 5.320 5.307 5.437 6,367,194 5.3407 -2.74%
2019-07-05 0 8.400 8.390 8.400 8.270 8.450 2,669,149 22,381,663 8.3853 5.469 5.463 5.469 5.385 5.502 4,099,373 5.4598 0.24%
2019-07-04 0 8.380 8.350 8.380 8.240 8.490 3,106,801 25,913,040 8.3407 5.456 5.437 5.456 5.365 5.528 4,771,534 5.4308 -1.30%
2019-07-03 0 8.490 8.490 8.500 8.420 8.660 2,158,400 18,419,410 8.5338 5.528 5.528 5.534 5.482 5.639 3,314,946 5.5565 -0.12%
2019-07-02 0 8.500 8.490 8.500 8.460 8.770 18,216,733 158,227,197 8.6858 5.534 5.528 5.534 5.508 5.710 27,977,897 5.6554 0.00%
2019-06-28 0 8.500 8.490 8.500 8.220 8.500 13,509,687 113,321,726 8.3882 5.534 5.528 5.534 5.352 5.534 20,748,651 5.4616 3.53%
2019-06-27 0 8.210 8.210 8.220 7.910 8.260 8,884,409 72,559,614 8.1671 5.346 5.346 5.352 5.150 5.378 13,644,987 5.3177 3.66%
2019-06-26 0 7.920 7.900 7.920 7.510 8.070 8,426,500 66,318,564 7.8702 5.157 5.144 5.157 4.890 5.254 12,941,714 5.1244 -1.25%
2019-06-25 0 8.020 8.020 8.040 7.890 8.160 10,495,195 84,683,568 8.0688 5.222 5.222 5.235 5.137 5.313 16,118,888 5.2537 2.82%
2019-06-24 0 7.800 7.800 7.810 7.750 7.910 4,585,400 35,833,239 7.8146 5.079 5.079 5.085 5.046 5.150 7,042,418 5.0882 0.65%
2019-06-21 0 7.750 7.740 7.750 7.710 7.820 7,767,571 60,326,932 7.7665 5.046 5.040 5.046 5.020 5.092 11,929,708 5.0569 1.17%
2019-06-20 0 7.660 7.660 7.670 7.460 7.690 8,183,520 62,285,048 7.6110 4.988 4.988 4.994 4.857 5.007 12,568,537 4.9556 2.82%
2019-06-19 0 7.450 7.440 7.450 7.390 7.550 9,160,460 68,394,660 7.4663 4.851 4.844 4.851 4.812 4.916 14,068,955 4.8614 1.09%
2019-06-18 0 7.370 7.360 7.370 7.330 7.590 3,963,610 29,195,215 7.3658 4.799 4.792 4.799 4.773 4.942 6,087,451 4.7960 -0.54%
2019-06-17 0 7.410 7.400 7.410 7.300 7.500 2,633,720 19,471,389 7.3931 4.825 4.818 4.825 4.753 4.883 4,044,959 4.8137 -0.54%
2019-06-14 0 7.450 7.440 7.450 7.420 7.730 4,123,000 30,981,119 7.5142 4.851 4.844 4.851 4.831 5.033 6,332,248 4.8926 -2.10%
2019-06-13 0 7.610 7.600 7.610 7.480 7.760 6,498,800 49,056,982 7.5486 4.955 4.948 4.955 4.870 5.053 9,981,085 4.9150 0.13%
2019-06-12 0 7.600 7.600 7.620 7.590 7.820 6,504,400 49,933,115 7.6768 4.948 4.948 4.961 4.942 5.092 9,989,685 4.9985 -1.94%
2019-06-11 0 7.750 7.750 7.760 7.730 7.910 11,376,419 88,380,472 7.7687 5.046 5.046 5.053 5.033 5.150 17,472,303 5.0583 1.44%
2019-06-10 0 7.640 7.630 7.640 7.250 8.300 32,026,953 243,018,736 7.5879 4.974 4.968 4.974 4.721 5.404 49,188,117 4.9406 13.02%
2019-06-06 0 6.760 6.760 6.780 6.600 6.890 6,121,800 41,387,875 6.7607 4.402 4.402 4.415 4.297 4.486 9,402,075 4.4020 1.96%
2019-06-05 0 6.630 6.630 6.650 6.500 6.670 2,599,006 17,214,662 6.6236 4.317 4.317 4.330 4.232 4.343 3,991,644 4.3127 1.69%
2019-06-04 0 6.520 6.510 6.520 6.480 6.730 3,696,600 24,144,439 6.5315 4.245 4.239 4.245 4.219 4.382 5,677,368 4.2528 -0.91%
2019-06-03 0 6.580 6.570 6.580 6.520 6.720 3,298,800 21,671,600 6.5695 4.284 4.278 4.284 4.245 4.375 5,066,413 4.2775 -1.79%
2019-05-31 0 6.700 6.680 6.700 6.610 6.770 3,048,400 20,348,723 6.6752 4.362 4.349 4.362 4.304 4.408 4,681,840 4.3463 0.00%
2019-05-30 0 6.700 6.680 6.700 6.640 6.880 2,848,600 19,023,511 6.6782 4.362 4.349 4.362 4.323 4.480 4,374,980 4.3483 -1.47%
2019-05-29 0 6.800 6.790 6.800 6.760 6.930 3,547,415 24,156,138 6.8095 4.428 4.421 4.428 4.402 4.512 5,448,244 4.4337 -1.59%
2019-05-28 0 6.910 6.900 6.910 6.800 7.000 2,980,400 20,652,171 6.9293 4.499 4.493 4.499 4.428 4.558 4,577,403 4.5118 -0.58%
2019-05-27 0 6.950 6.940 6.950 6.750 7.000 6,163,782 42,626,382 6.9156 4.525 4.519 4.525 4.395 4.558 9,466,552 4.5028 2.66%
2019-05-24 0 6.770 6.760 6.770 6.730 7.000 6,018,200 40,929,099 6.8009 4.408 4.402 4.408 4.382 4.558 9,242,962 4.4281 -2.17%
2019-05-23 0 6.920 6.910 6.920 6.860 7.120 3,515,972 24,328,152 6.9193 4.506 4.499 4.506 4.467 4.636 5,399,953 4.5053 -1.14%
2019-05-22 0 7.000 6.990 7.000 6.960 7.150 5,357,200 37,610,511 7.0206 4.558 4.551 4.558 4.532 4.655 8,227,775 4.5712 -1.13%
2019-05-21 0 7.080 7.070 7.080 7.000 7.270 7,696,600 54,675,016 7.1038 4.610 4.603 4.610 4.558 4.734 11,820,708 4.6254 -1.26%
2019-05-20 0 7.170 7.170 7.180 7.040 7.390 3,076,490 22,223,355 7.2236 4.668 4.668 4.675 4.584 4.812 4,724,981 4.7034 -2.85%
2019-05-17 0 7.380 7.380 7.390 7.360 7.600 2,275,490 16,935,590 7.4426 4.805 4.805 4.812 4.792 4.948 3,494,777 4.8460 -1.34%
2019-05-16 0 7.480 7.480 7.490 7.400 7.540 2,020,070 15,149,186 7.4993 4.870 4.870 4.877 4.818 4.909 3,102,494 4.8829 0.94%
2019-05-15 0 7.410 7.390 7.410 7.310 7.610 7,816,758 57,956,996 7.4145 4.825 4.812 4.825 4.760 4.955 12,005,251 4.8276 0.00%
2019-05-14 0 7.410 7.410 7.420 7.270 7.700 6,238,463 46,325,639 7.4258 4.825 4.825 4.831 4.734 5.014 9,581,250 4.8350 -5.12%
2019-05-10 0 7.810 7.810 7.820 7.720 7.890 4,191,980 32,714,307 7.8040 5.085 5.085 5.092 5.027 5.137 6,438,190 5.0813 1.30%
2019-05-09 0 7.710 7.700 7.710 7.680 7.930 3,185,006 24,671,343 7.7461 5.020 5.014 5.020 5.001 5.163 4,891,644 5.0436 -1.53%
2019-05-08 0 7.830 7.820 7.830 7.750 7.950 3,446,409 27,077,823 7.8568 5.098 5.092 5.098 5.046 5.176 5,293,116 5.1157 -1.39%
2019-05-07 0 7.940 7.930 7.940 7.820 8.120 5,415,000 43,118,863 7.9629 5.170 5.163 5.170 5.092 5.287 8,316,547 5.1847 -1.24%
2019-05-06 0 8.040 8.030 8.040 8.000 8.220 5,000,686 40,788,387 8.1566 5.235 5.228 5.235 5.209 5.352 7,680,229 5.3108 -3.48%
2019-05-03 0 8.330 8.300 8.330 8.260 8.380 2,979,372 24,742,075 8.3045 5.424 5.404 5.424 5.378 5.456 4,575,824 5.4071 -0.83%
2019-05-02 0 8.400 8.390 8.400 8.360 8.440 3,077,800 25,864,879 8.4037 5.469 5.463 5.469 5.443 5.495 4,726,993 5.4717 0.12%
2019-04-30 0 8.390 8.390 8.400 8.280 8.570 4,300,000 36,016,688 8.3760 5.463 5.463 5.469 5.391 5.580 6,604,091 5.4537 -0.94%
2019-04-29 0 8.470 8.470 8.480 8.470 8.810 2,311,704 19,832,158 8.5790 5.515 5.515 5.521 5.515 5.736 3,550,396 5.5859 -1.17%
2019-04-26 0 8.570 8.540 8.570 8.430 8.700 1,735,358 14,831,893 8.5469 5.580 5.560 5.580 5.489 5.665 2,665,224 5.5650 1.06%
2019-04-25 0 8.480 8.460 8.480 8.440 8.800 3,568,000 30,560,809 8.5652 5.521 5.508 5.521 5.495 5.730 5,479,859 5.5769 -1.62%
2019-04-24 0 8.620 8.620 8.630 8.460 8.690 5,519,512 47,264,514 8.5632 5.613 5.613 5.619 5.508 5.658 8,477,060 5.5756 1.89%
2019-04-23 0 8.460 8.450 8.460 8.370 8.760 7,887,692 67,674,978 8.5798 5.508 5.502 5.508 5.450 5.704 12,114,194 5.5864 -3.42%
2019-04-18 0 8.760 8.740 8.760 8.640 8.920 7,234,118 63,302,294 8.7505 5.704 5.691 5.704 5.626 5.808 11,110,412 5.6976 1.74%
2019-04-17 0 8.610 8.600 8.610 8.510 8.750 3,932,800 33,848,545 8.6067 5.606 5.600 5.606 5.541 5.697 6,040,132 5.6039 0.94%
2019-04-16 0 8.530 8.510 8.530 8.500 8.650 1,576,114 13,474,857 8.5494 5.554 5.541 5.554 5.534 5.632 2,420,651 5.5666 -0.93%
2019-04-15 0 8.610 8.580 8.610 8.560 8.740 6,973,644 60,200,969 8.6326 5.606 5.587 5.606 5.574 5.691 10,710,367 5.6208 1.41%
2019-04-12 0 8.490 8.490 8.500 8.360 8.610 3,707,000 31,412,328 8.4738 5.528 5.528 5.534 5.443 5.606 5,693,341 5.5174 -1.39%
2019-04-11 0 8.610 8.610 8.630 8.580 8.730 3,841,231 33,199,375 8.6429 5.606 5.606 5.619 5.587 5.684 5,899,497 5.6275 -1.37%
2019-04-10 0 8.730 8.730 8.740 8.270 8.780 10,429,991 89,916,158 8.6209 5.684 5.684 5.691 5.385 5.717 16,018,746 5.6132 4.55%
2019-04-09 0 8.350 8.320 8.350 8.250 8.400 3,888,200 32,289,902 8.3046 5.437 5.417 5.437 5.372 5.469 5,971,634 5.4072 0.12%
2019-04-08 0 8.340 8.290 8.340 8.220 8.400 3,495,200 29,001,768 8.2976 5.430 5.398 5.430 5.352 5.469 5,368,051 5.4027 0.85%
2019-04-04 0 8.270 8.260 8.270 8.190 8.450 5,414,127 44,623,952 8.2421 5.385 5.378 5.385 5.333 5.502 8,315,206 5.3665 -1.08%
2019-04-03 0 8.360 8.330 8.360 8.010 8.380 7,017,886 57,794,529 8.2353 5.443 5.424 5.443 5.215 5.456 10,778,315 5.3621 3.34%
2019-04-02 0 8.090 8.080 8.090 7.960 8.150 4,672,590 37,574,490 8.0415 5.267 5.261 5.267 5.183 5.307 7,176,327 5.2359 -0.49%
2019-04-01 0 8.130 8.120 8.130 7.980 8.170 4,414,671 35,827,806 8.1156 5.294 5.287 5.294 5.196 5.320 6,780,206 5.2842 2.39%
2019-03-29 0 7.940 7.910 7.940 7.840 7.950 2,395,195 18,950,585 7.9119 5.170 5.150 5.170 5.105 5.176 3,678,624 5.1515 0.51%
2019-03-28 0 7.900 7.890 7.900 7.800 7.930 1,393,000 11,013,344 7.9062 5.144 5.137 5.144 5.079 5.163 2,139,418 5.1478 0.64%
2019-03-27 0 7.850 7.840 7.850 7.790 7.930 3,013,592 23,686,811 7.8600 5.111 5.105 5.111 5.072 5.163 4,628,380 5.1177 0.26%
2019-03-26 0 7.830 7.820 7.830 7.790 7.910 3,768,932 29,560,728 7.8433 5.098 5.092 5.098 5.072 5.150 5,788,458 5.1068 0.77%
2019-03-25 0 7.770 7.770 7.780 7.740 7.870 1,594,000 12,413,634 7.7877 5.059 5.059 5.066 5.040 5.124 2,448,121 5.0707 -1.65%
2019-03-22 0 7.900 7.890 7.900 7.850 8.010 2,883,404 22,784,200 7.9018 5.144 5.137 5.144 5.111 5.215 4,428,433 5.1450 -0.88%
2019-03-21 0 7.970 7.970 7.980 7.910 8.090 3,588,800 28,656,436 7.9850 5.189 5.189 5.196 5.150 5.267 5,511,805 5.1991 -1.60%
2019-03-20 0 8.100 8.060 8.100 7.900 8.100 2,581,310 20,809,466 8.0616 5.274 5.248 5.274 5.144 5.274 3,964,466 5.2490 0.12%
2019-03-19 0 8.090 8.080 8.090 7.980 8.090 2,928,499 23,600,975 8.0591 5.267 5.261 5.267 5.196 5.267 4,497,691 5.2474 0.25%
2019-03-18 0 8.070 8.050 8.070 7.930 8.070 2,224,200 17,903,237 8.0493 5.254 5.241 5.254 5.163 5.254 3,416,004 5.2410 1.38%
2019-03-15 0 7.960 7.960 7.970 7.830 8.000 3,919,624 31,166,527 7.9514 5.183 5.183 5.189 5.098 5.209 6,019,896 5.1773 1.40%
2019-03-14 0 7.850 7.840 7.850 7.800 7.930 1,927,400 15,144,282 7.8574 5.111 5.105 5.111 5.079 5.163 2,960,168 5.1160 -0.63%
2019-03-13 0 7.900 7.900 7.920 7.750 7.940 4,814,055 37,882,036 7.8690 5.144 5.144 5.157 5.046 5.170 7,393,594 5.1236 0.51%
2019-03-12 0 7.860 7.860 7.870 7.800 7.980 5,640,129 44,418,522 7.8754 5.118 5.118 5.124 5.079 5.196 8,662,308 5.1278 0.64%
2019-03-11 0 7.810 7.810 7.840 7.620 7.880 6,377,576 49,411,280 7.7477 5.085 5.085 5.105 4.961 5.131 9,794,905 5.0446 -0.13%
2019-03-08 0 7.820 7.820 7.830 7.600 8.000 4,537,544 35,747,137 7.8781 5.092 5.092 5.098 4.948 5.209 6,968,919 5.1295 -2.74%
2019-03-07 0 8.040 8.030 8.040 7.980 8.190 5,871,004 47,302,335 8.0569 5.235 5.228 5.235 5.196 5.333 9,016,894 5.2460 -0.37%
2019-03-06 0 8.070 8.050 8.070 7.420 8.070 30,719,587 242,911,223 7.9074 5.254 5.241 5.254 4.831 5.254 47,180,218 5.1486 9.05%
2019-03-05 0 7.400 7.400 7.420 7.370 7.480 2,902,539 21,511,063 7.4111 4.818 4.818 4.831 4.799 4.870 4,457,821 4.8255 -0.13%
2019-03-04 0 7.410 7.400 7.410 7.380 7.510 3,972,800 29,579,199 7.4454 4.825 4.818 4.825 4.805 4.890 6,101,565 4.8478 -0.94%
2019-03-01 0 7.480 7.470 7.480 7.380 7.490 3,564,200 26,578,208 7.4570 4.870 4.864 4.870 4.805 4.877 5,474,023 4.8553 1.08%
2019-02-28 0 7.400 7.400 7.410 7.350 7.500 11,002,200 81,805,709 7.4354 4.818 4.818 4.825 4.786 4.883 16,897,564 4.8413 0.14%
2019-02-27 0 7.390 7.370 7.390 7.350 7.480 2,282,400 16,899,023 7.4041 4.812 4.799 4.812 4.786 4.870 3,505,390 4.8209 -0.54%
2019-02-26 0 7.430 7.420 7.430 7.240 7.450 5,225,800 38,793,073 7.4234 4.838 4.831 4.838 4.714 4.851 8,025,967 4.8334 1.50%
2019-02-25 0 7.320 7.320 7.330 7.190 7.350 3,889,107 28,430,176 7.3102 4.766 4.766 4.773 4.681 4.786 5,973,027 4.7598 0.97%
2019-02-22 0 7.250 7.250 7.270 7.120 7.270 3,356,200 24,220,654 7.2167 4.721 4.721 4.734 4.636 4.734 5,154,570 4.6989 0.83%
2019-02-21 0 7.190 7.170 7.190 7.130 7.230 4,828,200 34,658,381 7.1783 4.681 4.668 4.681 4.642 4.708 7,415,319 4.6739 -0.14%
2019-02-20 0 7.200 7.170 7.200 6.950 7.200 6,721,800 48,051,692 7.1486 4.688 4.668 4.688 4.525 4.688 10,323,576 4.6546 3.45%
2019-02-19 0 6.960 6.960 6.980 6.940 7.110 2,220,400 15,559,928 7.0077 4.532 4.532 4.545 4.519 4.629 3,410,168 4.5628 -1.28%
2019-02-18 0 7.050 7.050 7.070 7.020 7.110 2,235,400 15,743,377 7.0428 4.590 4.590 4.603 4.571 4.629 3,433,206 4.5856 0.57%
2019-02-15 0 7.010 6.990 7.010 6.970 7.200 4,449,400 31,155,012 7.0021 4.564 4.551 4.564 4.538 4.688 6,833,544 4.5591 -2.37%
2019-02-14 0 7.180 7.160 7.180 7.080 7.280 3,062,200 21,842,006 7.1328 4.675 4.662 4.675 4.610 4.740 4,703,034 4.6442 -0.69%
2019-02-13 0 7.230 7.220 7.230 7.140 7.280 2,507,210 18,058,576 7.2027 4.708 4.701 4.708 4.649 4.740 3,850,661 4.6897 -0.14%
2019-02-12 0 7.240 7.240 7.250 7.060 7.300 7,451,417 53,913,863 7.2354 4.714 4.714 4.721 4.597 4.753 11,444,147 4.7110 1.69%
2019-02-11 0 7.120 7.120 7.130 6.910 7.140 5,621,200 39,783,590 7.0774 4.636 4.636 4.642 4.499 4.649 8,633,236 4.6082 2.30%
2019-02-08 0 6.960 6.960 6.970 6.820 6.990 3,255,024 22,522,867 6.9194 4.532 4.532 4.538 4.441 4.551 4,999,180 4.5053 1.46%
2019-02-04 0 6.860 6.850 6.860 6.820 6.930 762,000 5,237,360 6.8732 4.467 4.460 4.467 4.441 4.512 1,170,306 4.4752 0.44%
2019-02-01 0 6.830 6.820 6.830 6.830 7.000 4,580,200 31,446,416 6.8657 4.447 4.441 4.447 4.447 4.558 7,034,432 4.4704 -2.15%
2019-01-31 0 6.980 6.960 6.980 6.830 6.980 5,739,200 39,788,506 6.9328 4.545 4.532 4.545 4.447 4.545 8,814,464 4.5140 1.90%
2019-01-30 0 6.850 6.830 6.850 6.740 6.860 2,961,887 20,208,431 6.8228 4.460 4.447 4.460 4.388 4.467 4,548,970 4.4424 0.44%
2019-01-29 0 6.820 6.820 6.830 6.560 6.860 7,961,400 53,886,176 6.7684 4.441 4.441 4.447 4.271 4.467 12,227,397 4.4070 3.49%
2019-01-28 0 6.590 6.580 6.600 6.510 6.640 2,767,600 18,283,240 6.6062 4.291 4.284 4.297 4.239 4.323 4,250,577 4.3014 0.30%
2019-01-25 0 6.570 6.560 6.570 6.440 6.580 3,482,800 22,753,160 6.5330 4.278 4.271 4.278 4.193 4.284 5,349,006 4.2537 1.08%
2019-01-24 0 6.500 6.500 6.510 6.480 6.600 2,408,624 15,685,822 6.5124 4.232 4.232 4.239 4.219 4.297 3,699,249 4.2403 -1.07%
2019-01-23 0 6.570 6.550 6.570 6.470 6.600 3,108,400 20,404,002 6.5641 4.278 4.265 4.278 4.213 4.297 4,773,990 4.2740 1.08%
2019-01-22 0 6.500 6.500 6.510 6.360 6.540 4,404,888 28,384,911 6.4440 4.232 4.232 4.239 4.141 4.258 6,765,181 4.1957 1.88%
2019-01-21 0 6.380 6.370 6.380 6.250 6.400 3,466,507 22,068,753 6.3663 4.154 4.148 4.154 4.069 4.167 5,323,983 4.1452 2.08%
2019-01-18 0 6.250 6.240 6.250 6.230 6.370 2,457,905 15,387,565 6.2604 4.069 4.063 4.069 4.056 4.148 3,774,937 4.0762 -1.26%
2019-01-17 0 6.330 6.330 6.340 6.310 6.450 3,156,295 20,130,932 6.3780 4.122 4.122 4.128 4.109 4.200 4,847,548 4.1528 -1.25%
2019-01-16 0 6.410 6.410 6.420 6.110 6.480 6,371,400 40,460,049 6.3503 4.174 4.174 4.180 3.978 4.219 9,785,419 4.1347 4.23%
2019-01-15 0 6.150 6.140 6.150 6.030 6.160 7,281,600 44,300,993 6.0840 4.004 3.998 4.004 3.926 4.011 11,183,336 3.9613 -0.97%
2019-01-14 0 6.210 6.210 6.230 6.160 6.290 3,016,374 18,692,582 6.1970 4.043 4.043 4.056 4.011 4.095 4,632,653 4.0350 -0.80%
2019-01-11 0 6.260 6.250 6.260 6.210 6.520 6,531,137 40,975,239 6.2738 4.076 4.069 4.076 4.043 4.245 10,030,749 4.0850 -3.10%
2019-01-10 0 6.460 6.450 6.460 6.350 6.490 1,845,615 11,890,600 6.4426 4.206 4.200 4.206 4.135 4.226 2,834,560 4.1949 0.16%
2019-01-09 0 6.450 6.450 6.460 6.380 6.490 3,236,000 20,899,744 6.4585 4.200 4.200 4.206 4.154 4.226 4,969,962 4.2052 0.94%
2019-01-08 0 6.390 6.380 6.390 6.320 6.400 2,239,200 14,232,756 6.3562 4.161 4.154 4.161 4.115 4.167 3,439,042 4.1386 0.95%
2019-01-07 0 6.330 6.320 6.330 6.250 6.410 1,460,200 9,240,656 6.3283 4.122 4.115 4.122 4.069 4.174 2,242,626 4.1205 1.44%
2019-01-04 0 6.240 6.230 6.240 6.180 6.300 3,519,436 21,915,943 6.2271 4.063 4.056 4.063 4.024 4.102 5,405,273 4.0545 -0.79%
2019-01-03 0 6.290 6.290 6.300 6.290 6.450 2,295,394 14,551,047 6.3392 4.095 4.095 4.102 4.095 4.200 3,525,347 4.1276 -2.02%
2019-01-02 0 6.420 6.410 6.420 6.330 6.550 1,795,200 11,485,944 6.3981 4.180 4.174 4.180 4.122 4.265 2,757,131 4.1659 -1.68%
2018-12-31 0 6.530 6.520 6.530 6.430 6.540 1,082,600 7,041,880 6.5046 4.252 4.245 4.252 4.187 4.258 1,662,695 4.2352 1.87%
2018-12-28 0 6.410 6.410 6.420 6.380 6.500 1,020,499 6,553,143 6.4215 4.174 4.174 4.180 4.154 4.232 1,567,318 4.1811 0.00%
2018-12-27 0 6.410 6.410 6.430 6.410 6.580 1,013,658 6,557,473 6.4691 4.174 4.174 4.187 4.174 4.284 1,556,811 4.2121 -1.69%
2018-12-24 0 6.520 6.520 6.540 6.370 6.560 1,108,667 7,176,961 6.4735 4.245 4.245 4.258 4.148 4.271 1,702,730 4.2150 0.00%
2018-12-21 0 6.520 6.510 6.520 6.350 6.530 3,983,922 25,677,132 6.4452 4.245 4.239 4.245 4.135 4.252 6,118,647 4.1965 0.93%
2018-12-20 0 6.460 6.440 6.460 6.400 6.540 2,825,200 18,258,998 6.4629 4.206 4.193 4.206 4.167 4.258 4,339,041 4.2081 0.78%
2018-12-19 0 6.410 6.400 6.410 6.390 6.480 1,418,725 9,119,152 6.4277 4.174 4.167 4.174 4.161 4.219 2,178,928 4.1852 -0.16%
2018-12-18 0 6.420 6.410 6.420 6.360 6.520 1,673,384 10,738,456 6.4172 4.180 4.174 4.180 4.141 4.245 2,570,042 4.1783 -0.62%
2018-12-17 0 6.460 6.450 6.460 6.430 6.600 2,020,800 13,092,415 6.4788 4.206 4.200 4.206 4.187 4.297 3,103,615 4.2184 -2.42%
2018-12-14 0 6.620 6.600 6.620 6.430 6.630 4,414,200 29,010,852 6.5722 4.310 4.297 4.310 4.187 4.317 6,779,483 4.2792 1.85%
2018-12-13 0 6.500 6.500 6.510 6.380 6.540 2,460,951 15,985,647 6.4957 4.232 4.232 4.239 4.154 4.258 3,779,615 4.2294 0.93%
2018-12-12 0 6.440 6.430 6.440 6.350 6.470 3,041,808 19,502,962 6.4116 4.193 4.187 4.193 4.135 4.213 4,671,715 4.1747 1.10%
2018-12-11 0 6.520 6.510 6.520 6.470 6.530 3,926,375 25,506,709 6.4962 4.148 4.141 4.148 4.116 4.154 6,172,264 4.1325 0.62%
2018-12-10 0 6.480 6.480 6.490 6.460 6.600 2,824,600 18,311,803 6.4830 4.122 4.122 4.128 4.109 4.198 4,440,273 4.1240 -0.92%
2018-12-07 0 6.540 6.530 6.540 6.540 6.610 3,146,224 20,613,127 6.5517 4.160 4.154 4.160 4.160 4.205 4,945,866 4.1677 0.00%
2018-12-06 0 6.540 6.540 6.550 6.530 6.610 6,624,600 43,465,866 6.5613 4.160 4.160 4.167 4.154 4.205 10,413,876 4.1738 -1.95%
2018-12-05 0 6.670 6.660 6.670 6.620 6.700 2,637,600 17,575,010 6.6633 4.243 4.237 4.243 4.211 4.262 4,146,309 4.2387 -0.45%
2018-12-04 0 6.700 6.700 6.710 6.620 6.710 5,862,579 39,122,822 6.6733 4.262 4.262 4.268 4.211 4.268 9,215,978 4.2451 0.75%
2018-12-03 0 6.650 6.650 6.660 6.540 6.710 9,909,866 65,725,747 6.6324 4.230 4.230 4.237 4.160 4.268 15,578,316 4.2191 0.76%
2018-11-30 0 6.600 6.600 6.610 6.450 6.680 12,643,400 83,174,624 6.5785 4.198 4.198 4.205 4.103 4.249 19,875,434 4.1848 -0.15%
2018-11-29 0 6.610 6.610 6.630 6.600 7.000 20,807,300 139,068,045 6.6836 4.205 4.205 4.218 4.198 4.453 32,709,090 4.2517 -6.90%
2018-11-28 0 7.100 7.080 7.100 6.880 7.100 3,622,828 25,530,332 7.0471 4.517 4.504 4.517 4.377 4.517 5,695,088 4.4829 2.75%
2018-11-27 0 6.910 6.910 6.920 6.900 7.040 1,870,672 12,980,566 6.9390 4.396 4.396 4.402 4.389 4.478 2,940,698 4.4141 -1.71%
2018-11-26 0 7.030 7.010 7.030 6.860 7.030 1,527,624 10,696,704 7.0022 4.472 4.459 4.472 4.364 4.472 2,401,426 4.4543 2.18%
2018-11-23 0 6.880 6.880 6.890 6.850 6.940 1,316,200 9,054,087 6.8790 4.377 4.377 4.383 4.358 4.415 2,069,067 4.3759 -0.29%
2018-11-22 0 6.900 6.900 6.910 6.850 6.980 2,825,600 19,476,632 6.8929 4.389 4.389 4.396 4.358 4.440 4,441,845 4.3848 -0.58%
2018-11-21 0 6.940 6.930 6.950 6.860 7.000 1,529,200 10,579,472 6.9183 4.415 4.408 4.421 4.364 4.453 2,403,903 4.4010 0.00%
2018-11-20 0 6.940 6.910 6.940 6.860 7.010 2,173,018 15,052,499 6.9270 4.415 4.396 4.415 4.364 4.459 3,415,986 4.4065 -1.56%
2018-11-19 0 7.050 7.040 7.050 6.980 7.160 2,192,200 15,421,330 7.0346 4.485 4.478 4.485 4.440 4.555 3,446,140 4.4750 -0.28%
2018-11-16 0 7.070 7.040 7.070 7.000 7.150 2,647,600 18,682,350 7.0563 4.497 4.478 4.497 4.453 4.548 4,162,029 4.4888 0.14%
2018-11-15 0 7.060 7.040 7.060 6.850 7.070 3,539,000 24,586,548 6.9473 4.491 4.478 4.491 4.358 4.497 5,563,310 4.4194 2.17%
2018-11-14 0 6.910 6.910 6.920 6.890 7.060 2,540,878 17,663,895 6.9519 4.396 4.396 4.402 4.383 4.491 3,994,262 4.4223 -1.00%
2018-11-13 0 6.980 6.980 6.990 6.870 7.100 4,470,414 31,211,882 6.9819 4.440 4.440 4.447 4.370 4.517 7,027,494 4.4414 -1.97%
2018-11-12 0 7.120 7.110 7.120 7.040 7.220 1,703,000 12,173,438 7.1482 4.529 4.523 4.529 4.478 4.593 2,677,117 4.5472 0.85%
2018-11-09 0 7.060 7.060 7.070 7.030 7.210 2,614,600 18,532,604 7.0881 4.491 4.491 4.497 4.472 4.587 4,110,153 4.5090 -1.81%
2018-11-08 0 7.190 7.180 7.190 7.160 7.340 1,764,400 12,735,703 7.2181 4.574 4.567 4.574 4.555 4.669 2,773,638 4.5917 0.28%
2018-11-07 0 7.170 7.160 7.170 7.080 7.300 2,544,600 18,317,463 7.1986 4.561 4.555 4.561 4.504 4.644 4,000,113 4.5792 0.70%
2018-11-06 0 7.120 7.110 7.120 6.970 7.160 1,052,803 7,426,114 7.0537 4.529 4.523 4.529 4.434 4.555 1,655,007 4.4871 0.71%
2018-11-05 0 7.070 7.070 7.090 7.020 7.200 4,189,000 29,787,179 7.1108 4.497 4.497 4.510 4.466 4.580 6,585,111 4.5234 -1.94%
2018-11-02 0 7.210 7.200 7.210 7.100 7.360 6,192,020 44,764,993 7.2295 4.587 4.580 4.587 4.517 4.682 9,733,860 4.5989 1.84%
2018-11-01 0 7.080 7.060 7.080 6.940 7.100 3,197,600 22,555,805 7.0540 4.504 4.491 4.504 4.415 4.517 5,026,629 4.4873 3.06%
2018-10-31 0 6.870 6.870 6.880 6.830 6.980 2,472,500 17,031,537 6.8884 4.370 4.370 4.377 4.345 4.440 3,886,772 4.3819 0.88%
2018-10-30 0 6.810 6.800 6.810 6.740 6.850 1,876,900 12,742,040 6.7889 4.332 4.326 4.332 4.288 4.358 2,950,488 4.3186 -0.15%
2018-10-29 0 6.820 6.820 6.830 6.750 6.890 1,689,600 11,508,222 6.8112 4.338 4.338 4.345 4.294 4.383 2,656,052 4.3328 1.19%
2018-10-26 0 6.740 6.740 6.750 6.730 7.010 3,060,600 20,798,533 6.7956 4.288 4.288 4.294 4.281 4.459 4,811,265 4.3229 -2.32%
2018-10-25 0 6.900 6.900 6.920 6.810 6.940 4,902,904 33,733,372 6.8803 4.389 4.389 4.402 4.332 4.415 7,707,369 4.3768 -1.00%
2018-10-24 0 6.970 6.970 6.980 6.950 7.080 2,971,721 20,794,180 6.9974 4.434 4.434 4.440 4.421 4.504 4,671,547 4.4512 -0.14%
2018-10-23 0 6.980 6.970 6.980 6.920 7.090 3,093,400 21,636,076 6.9943 4.440 4.434 4.440 4.402 4.510 4,862,827 4.4493 -1.13%
2018-10-22 0 7.060 7.050 7.060 6.820 7.080 6,144,200 42,962,847 6.9924 4.491 4.485 4.491 4.338 4.504 9,658,687 4.4481 4.28%
2018-10-19 0 6.770 6.760 6.770 6.630 6.820 13,470,400 90,584,616 6.7247 4.307 4.300 4.307 4.218 4.338 21,175,478 4.2778 0.00%
2018-10-18 0 6.770 6.770 6.780 6.650 6.900 9,476,280 63,711,207 6.7232 4.307 4.307 4.313 4.230 4.389 14,896,719 4.2769 1.50%
2018-10-16 0 6.670 6.660 6.670 6.600 7.180 16,573,200 112,292,723 6.7756 4.243 4.237 4.243 4.198 4.567 26,053,082 4.3102 -5.39%
2018-10-15 0 7.050 7.050 7.070 7.040 7.670 9,669,225 69,452,829 7.1829 4.485 4.485 4.497 4.478 4.879 15,200,028 4.5693 -7.60%
2018-10-12 0 7.630 7.610 7.630 7.460 7.660 7,938,549 60,408,226 7.6095 4.854 4.841 4.854 4.746 4.873 12,479,405 4.8406 1.46%
2018-10-11 0 7.520 7.520 7.530 7.510 7.700 7,537,791 57,405,342 7.6157 4.784 4.784 4.790 4.777 4.898 11,849,413 4.8446 -3.71%
2018-10-10 0 7.810 7.810 7.820 7.800 7.930 11,467,000 90,000,708 7.8487 4.968 4.968 4.975 4.962 5.045 18,026,132 4.9928 -1.14%
2018-10-09 0 7.900 7.900 7.910 7.800 7.980 3,083,400 24,295,948 7.8796 5.025 5.025 5.032 4.962 5.076 4,847,107 5.0125 0.77%
2018-10-08 0 7.840 7.840 7.850 7.820 8.190 7,600,800 59,988,958 7.8925 4.987 4.987 4.994 4.975 5.210 11,948,463 5.0206 -3.69%
2018-10-05 0 8.140 8.130 8.140 7.820 8.140 8,815,800 70,949,374 8.0480 5.178 5.172 5.178 4.975 5.178 13,858,444 5.1196 2.52%
2018-10-04 0 7.940 7.930 7.940 7.750 7.950 2,202,880 17,360,802 7.8810 5.051 5.045 5.051 4.930 5.057 3,462,929 5.0133 1.79%
2018-10-03 0 7.800 7.800 7.820 7.750 7.930 2,936,925 22,933,738 7.8088 4.962 4.962 4.975 4.930 5.045 4,616,848 4.9674 -1.14%
2018-10-02 0 7.890 7.890 7.900 7.870 8.080 4,899,259 38,805,230 7.9206 5.019 5.019 5.025 5.006 5.140 7,701,639 5.0386 -1.99%
2018-09-28 0 8.050 8.040 8.050 7.950 8.090 3,736,426 30,080,590 8.0506 5.121 5.115 5.121 5.057 5.146 5,873,664 5.1213 0.63%
2018-09-27 0 8.000 8.000 8.010 7.950 8.060 2,051,339 16,416,599 8.0029 5.089 5.089 5.095 5.057 5.127 3,224,706 5.0909 0.25%
2018-09-26 0 7.980 7.980 7.990 7.950 8.050 2,612,403 20,889,577 7.9963 5.076 5.076 5.083 5.057 5.121 4,106,699 5.0867 0.00%
2018-09-24 0 7.980 7.980 7.990 7.860 8.030 3,706,688 29,526,066 7.9656 5.076 5.076 5.083 5.000 5.108 5,826,916 5.0672 -0.62%
2018-09-21 0 8.030 8.030 8.040 7.850 8.090 7,800,976 62,609,528 8.0259 5.108 5.108 5.115 4.994 5.146 12,263,140 5.1055 1.01%
2018-09-20 0 7.950 7.940 7.950 7.780 8.010 4,555,651 36,146,562 7.9344 5.057 5.051 5.057 4.949 5.095 7,161,487 5.0474 0.89%
2018-09-19 0 7.880 7.880 7.890 7.760 8.050 4,858,000 38,469,619 7.9188 5.013 5.013 5.019 4.936 5.121 7,636,779 5.0374 0.51%
2018-09-18 0 7.840 7.830 7.840 7.550 7.900 4,783,899 37,146,611 7.7649 4.987 4.981 4.987 4.803 5.025 7,520,293 4.9395 2.22%
2018-09-17 0 7.670 7.660 7.670 7.640 7.850 6,114,705 46,874,323 7.6658 4.879 4.873 4.879 4.860 4.994 9,612,321 4.8765 -2.54%
2018-09-14 0 7.870 7.860 7.870 7.600 8.030 16,151,599 127,594,143 7.8998 5.006 5.000 5.006 4.835 5.108 25,390,325 5.0253 1.68%
2018-09-13 0 7.740 7.720 7.740 7.170 7.760 13,038,240 97,601,442 7.4858 4.924 4.911 4.924 4.561 4.936 20,496,122 4.7619 9.79%
2018-09-12 0 7.050 7.040 7.050 7.000 7.170 5,321,682 37,464,803 7.0400 4.485 4.478 4.485 4.453 4.561 8,365,688 4.4784 -0.14%
2018-09-11 0 7.060 7.060 7.070 7.020 7.170 3,364,163 23,849,998 7.0894 4.491 4.491 4.497 4.466 4.561 5,288,467 4.5098 -0.98%
2018-09-10 0 7.130 7.130 7.140 7.070 7.310 4,796,000 34,275,595 7.1467 4.536 4.536 4.542 4.497 4.650 7,539,315 4.5462 -2.46%
2018-09-07 0 7.310 7.300 7.310 7.070 7.320 5,634,600 40,747,975 7.2317 4.650 4.644 4.650 4.497 4.656 8,857,595 4.6003 1.53%
2018-09-06 0 7.200 7.170 7.200 7.090 7.270 4,348,200 31,184,504 7.1718 4.580 4.561 4.580 4.510 4.625 6,835,373 4.5622 0.00%
2018-09-05 0 7.200 7.190 7.200 7.150 7.400 5,008,800 36,235,862 7.2344 4.580 4.574 4.580 4.548 4.707 7,873,837 4.6021 -2.83%
2018-09-04 0 7.410 7.400 7.410 7.200 7.450 4,042,029 29,800,081 7.3726 4.714 4.707 4.714 4.580 4.739 6,354,072 4.6899 2.92%
2018-09-03 0 7.200 7.200 7.210 7.070 7.280 3,198,808 22,943,099 7.1724 4.580 4.580 4.587 4.497 4.631 5,028,528 4.5626 -1.23%
2018-08-31 0 7.290 7.290 7.300 7.270 7.500 3,977,800 29,236,360 7.3499 4.637 4.637 4.644 4.625 4.771 6,253,104 4.6755 -2.67%
2018-08-30 0 7.490 7.490 7.500 7.450 7.690 5,420,656 40,749,302 7.5174 4.765 4.765 4.771 4.739 4.892 8,521,275 4.7821 -2.47%
2018-08-29 0 7.680 7.650 7.680 7.230 7.690 9,241,750 69,426,276 7.5122 4.885 4.866 4.885 4.599 4.892 14,528,037 4.7788 5.21%
2018-08-28 0 7.300 7.290 7.300 7.230 7.450 8,411,639 61,667,845 7.3313 4.644 4.637 4.644 4.599 4.739 13,223,102 4.6636 -0.41%
2018-08-27 0 7.330 7.330 7.340 7.200 7.350 6,796,800 49,636,410 7.3029 4.663 4.663 4.669 4.580 4.676 10,684,574 4.6456 2.52%
2018-08-24 0 7.150 7.150 7.160 6.950 7.200 4,561,000 32,596,626 7.1468 4.548 4.548 4.555 4.421 4.580 7,169,895 4.5463 2.00%
2018-08-23 0 7.010 7.000 7.010 7.000 7.110 2,244,200 15,826,309 7.0521 4.459 4.453 4.459 4.453 4.523 3,527,884 4.4861 -0.99%
2018-08-22 0 7.080 7.070 7.080 6.920 7.180 8,197,600 58,169,542 7.0959 4.504 4.497 4.504 4.402 4.567 12,886,633 4.5139 0.14%
2018-08-21 0 7.070 7.070 7.080 6.750 7.120 5,554,176 38,770,241 6.9804 4.497 4.497 4.504 4.294 4.529 8,731,169 4.4404 4.28%
2018-08-20 0 6.780 6.770 6.780 6.660 6.840 2,577,560 17,410,357 6.7546 4.313 4.307 4.313 4.237 4.351 4,051,926 4.2968 0.59%
2018-08-17 0 6.740 6.730 6.740 6.660 6.870 2,562,200 17,230,009 6.7247 4.288 4.281 4.288 4.237 4.370 4,027,780 4.2778 0.15%
2018-08-16 0 6.730 6.730 6.740 6.500 6.810 8,263,600 55,496,498 6.7158 4.281 4.281 4.288 4.135 4.332 12,990,385 4.2721 1.66%
2018-08-15 0 6.620 6.620 6.630 6.600 6.970 9,383,597 62,888,131 6.7019 4.211 4.211 4.218 4.198 4.434 14,751,021 4.2633 -3.64%
2018-08-14 0 6.870 6.870 6.880 6.840 7.150 6,228,608 43,100,402 6.9197 4.370 4.370 4.377 4.351 4.548 9,791,376 4.4019 -3.65%
2018-08-13 0 7.130 7.110 7.130 7.070 7.220 3,049,680 21,878,996 7.1742 4.536 4.523 4.536 4.497 4.593 4,794,099 4.5637 -1.79%
2018-08-10 0 7.260 7.260 7.270 7.230 7.350 4,802,000 34,992,789 7.2871 4.618 4.618 4.625 4.599 4.676 7,548,747 4.6356 -0.14%
2018-08-09 0 7.270 7.270 7.280 7.160 7.360 2,880,828 20,926,955 7.2642 4.625 4.625 4.631 4.555 4.682 4,528,664 4.6210 1.25%
2018-08-08 0 7.180 7.180 7.190 7.150 7.330 4,716,600 34,101,926 7.2302 4.567 4.567 4.574 4.548 4.663 7,414,499 4.5994 -0.55%
2018-08-07 0 7.220 7.210 7.220 6.930 7.300 11,824,600 84,477,736 7.1442 4.593 4.587 4.593 4.408 4.644 18,588,280 4.5447 2.70%
2018-08-06 0 7.030 7.020 7.030 7.000 7.420 6,539,900 46,665,652 7.1355 4.472 4.466 4.472 4.453 4.720 10,280,727 4.5391 -3.17%
2018-08-03 0 7.260 7.260 7.270 7.250 7.440 3,062,200 22,354,934 7.3003 4.618 4.618 4.625 4.612 4.733 4,813,781 4.6439 -0.95%
2018-08-02 0 7.330 7.330 7.340 7.290 7.690 6,949,300 51,598,914 7.4251 4.663 4.663 4.669 4.637 4.892 10,924,304 4.7233 -3.30%
2018-08-01 0 7.580 7.580 7.590 7.570 7.800 6,600,945 50,676,480 7.6772 4.822 4.822 4.828 4.816 4.962 10,376,690 4.8837 -2.19%
2018-07-31 0 7.750 7.750 7.760 7.750 8.000 5,084,100 39,770,721 7.8226 4.930 4.930 4.936 4.930 5.089 7,992,209 4.9762 -2.39%
2018-07-30 0 8.390 8.390 8.400 8.360 8.550 9,340,600 78,461,875 8.4001 5.051 5.051 5.057 5.033 5.147 15,515,614 5.0570 -1.76%
2018-07-27 0 8.540 8.530 8.540 8.420 8.630 4,994,600 42,546,944 8.5186 5.141 5.135 5.141 5.069 5.195 8,296,500 5.1283 -0.93%
2018-07-26 0 8.620 8.610 8.620 8.450 8.620 5,986,000 51,176,949 8.5494 5.189 5.183 5.189 5.087 5.189 9,943,308 5.1469 0.82%
2018-07-25 0 8.550 8.540 8.550 8.210 8.560 10,440,800 87,811,656 8.4104 5.147 5.141 5.147 4.943 5.153 17,343,150 5.0632 4.40%
2018-07-24 0 8.190 8.190 8.200 8.160 8.320 9,054,800 74,418,685 8.2187 4.930 4.930 4.937 4.912 5.009 15,040,873 4.9478 -0.73%
2018-07-23 0 8.250 8.250 8.260 8.200 8.380 7,534,984 62,305,282 8.2688 4.967 4.967 4.973 4.937 5.045 12,516,316 4.9779 1.23%
2018-07-20 0 8.150 8.150 8.160 8.100 8.350 8,148,286 66,595,930 8.1730 4.906 4.906 4.912 4.876 5.027 13,535,069 4.9203 -1.21%
2018-07-19 0 8.250 8.240 8.250 8.250 8.420 5,915,800 49,075,810 8.2957 4.967 4.961 4.967 4.967 5.069 9,826,700 4.9941 -0.96%
2018-07-18 0 8.330 8.330 8.340 8.330 8.550 9,985,600 83,753,591 8.3874 5.015 5.015 5.021 5.015 5.147 16,587,020 5.0493 -1.88%
2018-07-17 0 8.490 8.480 8.490 8.470 8.700 9,983,400 85,558,123 8.5700 5.111 5.105 5.111 5.099 5.238 16,583,365 5.1593 -2.75%
2018-07-16 0 8.730 8.720 8.730 8.660 9.020 9,019,800 78,708,231 8.7262 5.256 5.250 5.256 5.213 5.430 14,982,735 5.2533 -1.91%
2018-07-13 0 8.900 8.890 8.900 8.720 9.020 14,756,775 131,485,131 8.9102 5.358 5.352 5.358 5.250 5.430 24,512,390 5.3640 3.73%
2018-07-12 0 8.580 8.550 8.580 8.510 8.630 3,642,600 31,276,997 8.5864 5.165 5.147 5.165 5.123 5.195 6,050,701 5.1692 0.23%
2018-07-11 0 8.560 8.560 8.580 8.510 8.750 13,117,257 113,055,930 8.6189 5.153 5.153 5.165 5.123 5.268 21,788,996 5.1887 -2.73%
2018-07-10 0 8.800 8.760 8.800 8.490 8.820 10,384,200 89,987,742 8.6658 5.298 5.274 5.298 5.111 5.310 17,249,132 5.2169 3.90%
2018-07-09 0 8.470 8.470 8.480 8.350 8.510 5,362,600 45,344,050 8.4556 5.099 5.099 5.105 5.027 5.123 8,907,782 5.0904 1.56%
2018-07-06 0 8.340 8.330 8.340 8.260 8.370 6,863,000 57,025,649 8.3091 5.021 5.015 5.021 4.973 5.039 11,400,088 5.0022 0.60%
2018-07-05 0 8.290 8.290 8.310 8.250 8.380 4,747,547 39,370,640 8.2928 4.991 4.991 5.003 4.967 5.045 7,886,122 4.9924 -0.72%
2018-07-04 0 8.350 8.350 8.360 8.260 8.420 3,550,222 29,592,446 8.3354 5.027 5.027 5.033 4.973 5.069 5,897,252 5.0180 -0.24%
2018-07-03 0 8.370 8.360 8.370 8.300 8.830 12,484,800 105,199,553 8.4262 5.039 5.033 5.039 4.997 5.316 20,738,426 5.0727 -5.32%
2018-06-29 0 8.840 8.840 8.850 8.740 8.910 3,128,702 27,716,125 8.8587 5.322 5.322 5.328 5.262 5.364 5,197,068 5.3330 1.14%
2018-06-28 0 8.740 8.730 8.740 8.680 8.830 4,917,400 43,153,927 8.7758 5.262 5.256 5.262 5.225 5.316 8,168,263 5.2831 -1.13%
2018-06-27 0 8.840 8.830 8.840 8.760 8.860 4,087,000 36,032,376 8.8163 5.322 5.316 5.322 5.274 5.334 6,788,891 5.3075 0.34%
2018-06-26 0 8.810 8.810 8.840 8.660 8.850 5,368,000 47,036,810 8.7624 5.304 5.304 5.322 5.213 5.328 8,916,752 5.2751 0.57%
2018-06-25 0 8.760 8.760 8.790 8.670 9.410 14,550,131 129,241,325 8.8825 5.274 5.274 5.292 5.219 5.665 24,169,134 5.3474 -6.21%
2018-06-22 0 9.340 9.340 9.350 9.200 9.480 8,627,074 80,575,979 9.3399 5.623 5.623 5.629 5.539 5.707 14,330,380 5.6227 -2.30%
2018-06-21 0 9.560 9.560 9.570 9.550 9.740 2,431,800 23,486,961 9.6583 5.755 5.755 5.761 5.749 5.864 4,039,448 5.8144 0.21%
2018-06-20 0 9.540 9.540 9.570 9.400 9.670 5,965,404 56,934,556 9.5441 5.743 5.743 5.761 5.659 5.821 9,909,096 5.7457 0.10%
2018-06-19 0 9.530 9.530 9.550 9.430 10.00 14,117,100 135,253,001 9.5808 5.737 5.737 5.749 5.677 6.020 23,449,829 5.7678 -4.60%
2018-06-15 0 9.990 9.980 9.990 9.920 10.06 4,588,672 45,777,542 9.9762 6.014 6.008 6.014 5.972 6.056 7,622,215 6.0058 -0.10%
2018-06-14 0 10.00 10.00 10.02 9.910 10.04 6,938,277 69,371,164 9.9983 6.020 6.020 6.032 5.966 6.044 11,525,130 6.0191 -0.20%
2018-06-13 0 10.02 10.02 10.04 9.990 10.18 6,251,908 62,899,726 10.061 6.032 6.032 6.044 6.014 6.128 10,385,006 6.0568 -0.79%
2018-06-12 0 10.10 10.10 10.12 9.930 10.18 6,404,449 64,702,489 10.103 6.080 6.080 6.092 5.978 6.128 10,638,391 6.0820 0.80%
2018-06-11 0 10.02 10.02 10.04 9.960 10.22 6,065,800 60,888,033 10.038 6.032 6.032 6.044 5.996 6.153 10,075,864 6.0430 -2.15%
2018-06-08 0 10.24 10.22 10.24 10.12 10.60 18,585,440 190,835,283 10.268 6.165 6.153 6.165 6.092 6.381 30,872,162 6.1815 -7.58%
2018-06-07 0 11.08 11.06 11.08 11.00 11.40 3,300,600 36,714,344 11.124 6.670 6.658 6.670 6.622 6.863 5,482,607 6.6965 -0.89%
2018-06-06 0 11.18 11.16 11.18 10.96 11.22 2,126,300 23,638,913 11.117 6.731 6.718 6.731 6.598 6.755 3,531,984 6.6928 0.54%
2018-06-05 0 11.12 11.08 11.12 11.00 11.54 4,262,315 48,174,183 11.302 6.694 6.670 6.694 6.622 6.947 7,080,106 6.8042 -0.18%
2018-06-04 0 11.14 11.14 11.16 10.68 11.20 3,434,320 37,766,101 10.997 6.706 6.706 6.718 6.429 6.743 5,704,728 6.6201 3.72%
2018-06-01 0 10.74 10.72 10.74 10.50 10.88 2,055,800 22,060,704 10.731 6.466 6.454 6.466 6.321 6.550 3,414,877 6.4602 0.00%
2018-05-31 0 10.74 10.72 10.74 10.24 10.74 5,804,200 61,438,284 10.585 6.466 6.454 6.466 6.165 6.466 9,641,321 6.3724 5.71%
2018-05-30 0 10.16 10.16 10.18 10.02 10.26 1,098,173 11,157,530 10.160 6.116 6.116 6.128 6.032 6.177 1,824,169 6.1165 0.00%
2018-05-29 0 10.16 10.10 10.16 10.10 10.28 2,497,200 25,377,770 10.162 6.116 6.080 6.116 6.080 6.189 4,148,084 6.1180 -0.59%
2018-05-28 0 10.22 10.20 10.22 10.02 10.24 3,589,000 36,459,872 10.159 6.153 6.141 6.153 6.032 6.165 5,961,666 6.1157 -0.39%
2018-05-25 0 10.26 10.24 10.26 10.22 10.50 1,812,344 18,716,885 10.327 6.177 6.165 6.177 6.153 6.321 3,010,474 6.2173 -2.47%
2018-05-24 0 10.52 10.52 10.54 10.36 10.60 1,859,045 19,544,139 10.513 6.333 6.333 6.345 6.237 6.381 3,088,048 6.3290 0.77%
2018-05-23 0 10.44 10.44 10.48 10.38 10.56 1,697,600 17,770,446 10.468 6.285 6.285 6.309 6.249 6.357 2,819,873 6.3019 0.00%
2018-05-21 0 10.44 10.44 10.46 10.36 10.58 1,545,400 16,193,660 10.479 6.285 6.285 6.297 6.237 6.369 2,567,055 6.3083 1.36%
2018-05-18 0 10.30 10.30 10.32 10.20 10.38 1,647,400 16,990,066 10.313 6.201 6.201 6.213 6.141 6.249 2,736,486 6.2087 0.00%
2018-05-17 0 10.30 10.28 10.30 10.26 10.68 2,756,400 28,567,900 10.364 6.201 6.189 6.201 6.177 6.429 4,578,639 6.2394 -2.83%
2018-05-16 0 10.60 10.56 10.60 10.42 10.60 3,157,200 33,297,026 10.546 6.381 6.357 6.381 6.273 6.381 5,244,406 6.3491 1.53%
2018-05-15 0 10.44 10.42 10.44 10.22 10.46 3,325,864 34,509,031 10.376 6.285 6.273 6.285 6.153 6.297 5,524,573 6.2465 0.38%
2018-05-14 0 10.40 10.38 10.40 10.12 10.54 5,703,569 58,784,199 10.307 6.261 6.249 6.261 6.092 6.345 9,474,164 6.2047 -0.76%
2018-05-11 0 10.48 10.48 10.50 10.40 10.50 2,126,453 22,268,579 10.472 6.309 6.309 6.321 6.261 6.321 3,532,238 6.3044 -0.19%
2018-05-10 0 10.50 10.48 10.50 10.38 10.56 2,772,585 29,013,885 10.465 6.321 6.309 6.321 6.249 6.357 4,605,524 6.2998 0.00%
2018-05-09 0 10.50 10.50 10.52 10.46 10.70 3,130,300 32,902,298 10.511 6.321 6.321 6.333 6.297 6.442 5,199,722 6.3277 -0.94%
2018-05-08 0 10.60 10.58 10.60 10.20 10.80 9,479,639 100,656,156 10.618 6.381 6.369 6.381 6.141 6.502 15,746,571 6.3923 3.31%
2018-05-07 0 10.26 10.20 10.26 10.00 10.28 3,060,000 31,175,894 10.188 6.177 6.141 6.177 6.020 6.189 5,082,947 6.1334 2.19%
2018-05-04 0 10.04 10.02 10.04 9.960 10.18 2,759,600 27,787,159 10.069 6.044 6.032 6.044 5.996 6.128 4,583,955 6.0618 0.20%
2018-05-03 0 10.02 10.02 10.06 9.980 10.22 3,379,400 34,066,922 10.081 6.032 6.032 6.056 6.008 6.153 5,613,501 6.0687 -1.18%
2018-05-02 0 10.14 10.14 10.16 9.860 10.32 4,184,000 42,512,625 10.161 6.104 6.104 6.116 5.936 6.213 6,950,017 6.1169 -0.20%
2018-04-30 0 10.16 10.14 10.16 10.08 10.24 1,677,997 17,030,295 10.149 6.116 6.104 6.116 6.068 6.165 2,787,311 6.1099 0.59%
2018-04-27 0 10.10 10.08 10.10 10.06 10.40 2,688,400 27,338,364 10.169 6.080 6.068 6.080 6.056 6.261 4,465,685 6.1219 -1.75%
2018-04-26 0 10.28 10.26 10.28 10.10 10.48 3,982,180 41,050,958 10.309 6.189 6.177 6.189 6.080 6.309 6,614,775 6.2059 1.38%
2018-04-25 0 10.14 10.14 10.16 10.00 10.22 2,189,000 22,189,930 10.137 6.104 6.104 6.116 6.020 6.153 3,636,135 6.1026 0.20%
2018-04-24 0 10.12 10.12 10.14 9.780 10.16 5,140,600 51,263,574 9.9723 6.092 6.092 6.104 5.888 6.116 8,539,020 6.0034 3.16%
2018-04-23 0 9.810 9.810 9.850 9.810 9.960 2,096,800 20,693,498 9.8691 5.906 5.906 5.930 5.906 5.996 3,482,982 5.9413 -1.01%
2018-04-20 0 9.910 9.890 9.910 9.810 10.20 3,610,240 35,975,732 9.9649 5.966 5.954 5.966 5.906 6.141 5,996,948 5.9990 -2.27%
2018-04-19 0 10.14 10.12 10.14 10.06 10.36 8,880,600 89,666,628 10.097 6.104 6.092 6.104 6.056 6.237 14,751,511 6.0785 0.40%
2018-04-18 0 10.10 10.08 10.10 10.06 10.58 6,633,270 68,092,495 10.265 6.080 6.068 6.080 6.056 6.369 11,018,485 6.1798 -3.26%
2018-04-17 0 10.44 10.44 10.48 9.990 10.68 15,230,933 158,022,431 10.375 6.285 6.285 6.309 6.014 6.429 25,300,011 6.2459 7.08%
2018-04-16 0 9.750 9.750 9.760 9.690 9.920 3,688,200 35,908,820 9.7361 5.870 5.870 5.876 5.834 5.972 6,126,447 5.8613 -0.81%
2018-04-13 0 9.830 9.820 9.830 9.750 9.980 3,488,800 34,364,835 9.8500 5.918 5.912 5.918 5.870 6.008 5,795,225 5.9299 0.10%
2018-04-12 0 9.820 9.820 9.840 9.670 9.880 1,996,200 19,517,523 9.7773 5.912 5.912 5.924 5.821 5.948 3,315,876 5.8861 -0.71%
2018-04-11 0 9.890 9.870 9.890 9.760 10.06 4,500,853 44,453,447 9.8767 5.954 5.942 5.954 5.876 6.056 7,476,340 5.9459 0.41%
2018-04-10 0 9.850 9.800 9.850 9.590 9.900 4,286,259 41,982,586 9.7947 5.930 5.900 5.930 5.773 5.960 7,119,879 5.8965 2.39%
2018-04-09 0 9.620 9.610 9.620 9.420 9.680 5,289,200 50,611,030 9.5687 5.791 5.785 5.791 5.671 5.827 8,785,858 5.7605 1.91%
2018-04-06 0 9.440 9.410 9.440 9.150 9.540 5,439,670 50,848,216 9.3477 5.683 5.665 5.683 5.508 5.743 9,035,803 5.6274 2.72%
2018-04-04 0 9.190 9.170 9.190 9.100 9.230 3,900,751 35,755,753 9.1664 5.532 5.520 5.532 5.478 5.557 6,479,514 5.5183 0.99%
2018-04-03 0 9.100 9.100 9.110 8.840 9.110 4,225,593 38,266,872 9.0560 5.478 5.478 5.484 5.322 5.484 7,019,107 5.4518 1.79%
2018-03-29 0 8.940 8.920 8.940 8.710 9.000 2,236,800 19,877,660 8.8867 5.382 5.370 5.382 5.244 5.418 3,715,535 5.3499 2.29%
2018-03-28 0 8.740 8.720 8.740 8.660 8.870 3,176,000 27,780,212 8.7469 5.262 5.250 5.262 5.213 5.340 5,275,634 5.2658 -1.80%
2018-03-27 0 8.900 8.880 8.900 8.880 9.200 5,788,000 52,009,733 8.9858 5.358 5.346 5.358 5.346 5.539 9,614,412 5.4096 -3.26%
2018-03-26 0 9.200 9.200 9.210 9.150 9.230 3,304,400 30,361,862 9.1883 5.539 5.539 5.545 5.508 5.557 5,488,919 5.5315 -0.43%
2018-03-23 0 9.240 9.230 9.240 9.050 9.260 24,771,400 227,419,659 9.1807 5.563 5.557 5.563 5.448 5.575 41,147,622 5.5269 0.22%
2018-03-22 0 9.220 9.220 9.230 9.180 9.250 3,597,359 33,167,911 9.2201 5.551 5.551 5.557 5.526 5.569 5,975,551 5.5506 0.00%
2018-03-21 0 9.220 9.200 9.220 9.100 9.220 3,790,000 34,821,378 9.1877 5.551 5.539 5.551 5.478 5.551 6,295,546 5.5311 0.88%
2018-03-20 0 9.140 9.140 9.150 8.970 9.150 4,963,400 45,161,153 9.0988 5.502 5.502 5.508 5.400 5.508 8,244,674 5.4776 1.33%
2018-03-19 0 9.020 9.000 9.020 8.860 9.050 2,899,000 26,116,557 9.0088 5.430 5.418 5.430 5.334 5.448 4,815,511 5.4234 1.35%
2018-03-16 0 8.900 8.900 8.910 8.880 9.040 4,620,524 41,341,722 8.9474 5.358 5.358 5.364 5.346 5.442 7,675,124 5.3865 -1.00%
2018-03-15 0 8.990 8.970 8.990 8.930 9.020 3,517,000 31,636,518 8.9953 5.412 5.400 5.412 5.376 5.430 5,842,067 5.4153 -0.22%
2018-03-14 0 9.010 9.010 9.020 8.850 9.060 8,464,108 75,628,141 8.9352 5.424 5.424 5.430 5.328 5.454 14,059,679 5.3791 1.81%
2018-03-13 0 8.850 8.850 8.860 8.780 8.860 2,664,469 23,502,796 8.8208 5.328 5.328 5.334 5.286 5.334 4,425,933 5.3102 0.68%
2018-03-12 0 8.790 8.780 8.790 8.730 8.820 3,156,400 27,719,042 8.7819 5.292 5.286 5.292 5.256 5.310 5,243,077 5.2868 0.34%
2018-03-09 0 8.760 8.760 8.770 8.710 8.790 2,638,800 23,108,647 8.7573 5.274 5.274 5.280 5.244 5.292 4,383,295 5.2720 0.11%
2018-03-08 0 8.750 8.720 8.750 8.540 8.750 1,982,870 17,206,172 8.6774 5.268 5.250 5.268 5.141 5.268 3,293,733 5.2239 1.39%
2018-03-07 0 8.630 8.610 8.630 8.480 8.650 2,704,270 23,156,749 8.5630 5.195 5.183 5.195 5.105 5.207 4,492,047 5.1551 0.58%
2018-03-06 0 8.580 8.570 8.580 8.450 8.630 2,322,200 19,872,911 8.5578 5.165 5.159 5.165 5.087 5.195 3,857,392 5.1519 0.59%
2018-03-05 0 8.530 8.530 8.540 8.520 8.740 3,720,600 31,959,833 8.5900 5.135 5.135 5.141 5.129 5.262 6,180,266 5.1713 -2.29%
2018-03-02 0 8.730 8.730 8.740 8.560 8.790 7,315,590 63,613,961 8.6957 5.256 5.256 5.262 5.153 5.292 12,151,882 5.2349 1.16%
2018-03-01 0 8.630 8.620 8.630 8.500 8.640 2,487,200 21,338,344 8.5793 5.195 5.189 5.195 5.117 5.201 4,131,473 5.1648 0.23%
2018-02-28 0 8.610 8.610 8.620 8.480 8.620 5,300,318 45,371,846 8.5602 5.183 5.183 5.189 5.105 5.189 8,804,326 5.1534 0.94%
2018-02-27 0 8.530 8.530 8.540 8.470 8.590 2,331,900 19,887,823 8.5286 5.135 5.135 5.141 5.099 5.171 3,873,505 5.1343 -0.35%
2018-02-26 0 8.560 8.550 8.560 8.410 8.580 2,939,600 25,098,483 8.5381 5.153 5.147 5.153 5.063 5.165 4,882,952 5.1400 1.78%
2018-02-23 0 8.410 8.410 8.420 8.330 8.480 2,132,000 17,884,163 8.3884 5.063 5.063 5.069 5.015 5.105 3,541,452 5.0500 0.72%
2018-02-22 0 8.350 8.350 8.360 8.330 8.440 914,879 7,666,744 8.3801 5.027 5.027 5.033 5.015 5.081 1,519,700 5.0449 -0.95%
2018-02-21 0 8.430 8.420 8.430 8.390 8.500 4,635,800 39,039,550 8.4213 5.075 5.069 5.075 5.051 5.117 7,700,499 5.0697 0.24%
2018-02-20 0 8.410 8.410 8.420 8.270 8.430 5,621,600 47,087,746 8.3762 5.063 5.063 5.069 4.979 5.075 9,338,006 5.0426 0.96%
2018-02-15 0 8.330 8.320 8.330 8.310 8.380 1,183,600 9,857,622 8.3285 5.015 5.009 5.015 5.003 5.045 1,966,071 5.0139 0.24%
2018-02-14 0 8.310 8.300 8.310 8.260 8.390 3,000,865 24,943,051 8.3120 5.003 4.997 5.003 4.973 5.051 4,984,719 5.0039 0.00%
2018-02-13 0 8.310 8.300 8.310 8.220 8.330 3,476,388 28,829,474 8.2929 5.003 4.997 5.003 4.949 5.015 5,774,607 4.9925 1.59%
2018-02-12 0 8.180 8.170 8.180 8.180 8.380 3,544,535 29,233,649 8.2475 4.924 4.918 4.924 4.924 5.045 5,887,806 4.9651 -1.56%
2018-02-09 0 8.310 8.310 8.320 8.260 8.450 8,736,786 72,726,921 8.3242 5.003 5.003 5.009 4.973 5.087 14,512,622 5.0113 -4.81%
2018-02-08 0 8.730 8.730 8.750 8.300 8.770 6,766,155 58,833,865 8.6953 5.256 5.256 5.268 4.997 5.280 11,239,219 5.2347 3.31%
2018-02-07 0 8.450 8.450 8.460 8.430 8.900 13,007,200 112,080,481 8.6168 5.087 5.087 5.093 5.075 5.358 21,606,181 5.1874 1.44%
2018-02-06 0 8.330 8.310 8.330 8.200 8.580 6,184,581 51,184,988 8.2762 5.015 5.003 5.015 4.937 5.165 10,273,170 4.9824 -4.58%
2018-02-05 0 8.730 8.720 8.730 8.700 8.900 8,738,660 76,406,259 8.7435 5.256 5.250 5.256 5.238 5.358 14,515,735 5.2637 -2.02%
2018-02-02 0 8.910 8.910 8.940 8.780 8.970 4,643,558 41,257,313 8.8848 5.364 5.364 5.382 5.286 5.400 7,713,386 5.3488 -0.67%
2018-02-01 0 8.970 8.970 8.980 8.770 9.000 10,906,356 96,995,744 8.8935 5.400 5.400 5.406 5.280 5.418 18,116,482 5.3540 2.40%
2018-01-31 0 8.760 8.760 8.770 8.620 8.800 4,715,500 41,139,605 8.7243 5.274 5.274 5.280 5.189 5.298 7,832,888 5.2522 1.15%
2018-01-30 0 8.660 8.660 8.680 8.600 8.780 4,944,600 42,871,931 8.6705 5.213 5.213 5.225 5.177 5.286 8,213,445 5.2197 -0.69%
2018-01-29 0 8.720 8.720 8.750 8.700 8.890 9,003,000 79,044,831 8.7798 5.250 5.250 5.268 5.238 5.352 14,954,829 5.2856 0.23%
2018-01-26 0 8.700 8.690 8.700 8.650 8.830 7,640,778 66,796,971 8.7422 5.238 5.231 5.238 5.207 5.316 12,692,050 5.2629 0.23%
2018-01-25 0 8.680 8.680 8.690 8.630 8.840 9,673,000 84,261,995 8.7111 5.225 5.225 5.231 5.195 5.322 16,067,762 5.2442 -1.36%
2018-01-24 0 8.800 8.780 8.800 8.560 8.800 12,953,100 112,936,665 8.7189 5.298 5.286 5.298 5.153 5.298 21,516,316 5.2489 2.33%
2018-01-23 0 8.600 8.600 8.610 8.290 8.670 11,585,556 98,103,351 8.4677 5.177 5.177 5.183 4.991 5.219 19,244,697 5.0977 4.37%
2018-01-22 0 8.240 8.230 8.240 8.110 8.270 4,987,516 40,897,281 8.1999 4.961 4.955 4.961 4.882 4.979 8,284,733 4.9365 1.73%
2018-01-19 0 8.100 8.100 8.110 8.070 8.350 8,029,893 65,552,096 8.1635 4.876 4.876 4.882 4.858 5.027 13,338,407 4.9145 -1.94%
2018-01-18 0 8.260 8.260 8.270 8.250 8.550 10,840,121 90,253,248 8.3259 4.973 4.973 4.979 4.967 5.147 18,006,459 5.0123 -3.50%
2018-01-17 0 8.560 8.550 8.560 8.450 8.600 4,671,148 39,755,411 8.5108 5.153 5.147 5.153 5.087 5.177 7,759,216 5.1236 0.59%
2018-01-16 0 8.510 8.500 8.510 8.380 8.520 1,580,096 13,355,247 8.4522 5.123 5.117 5.123 5.045 5.129 2,624,688 5.0883 0.71%
2018-01-15 0 8.450 8.410 8.450 8.360 8.560 3,239,600 27,294,731 8.4253 5.087 5.063 5.087 5.033 5.153 5,381,280 5.0722 -0.35%
2018-01-12 0 8.480 8.480 8.490 8.430 8.580 2,970,814 25,203,186 8.4836 5.105 5.105 5.111 5.075 5.165 4,934,801 5.1072 -0.82%
2018-01-11 0 8.550 8.520 8.550 8.490 8.630 1,702,404 14,512,207 8.5245 5.147 5.129 5.147 5.111 5.195 2,827,853 5.1319 -0.35%
2018-01-10 0 8.580 8.580 8.590 8.550 8.720 5,532,500 47,823,778 8.6442 5.165 5.165 5.171 5.147 5.250 9,190,002 5.2039 1.42%
2018-01-09 0 8.460 8.450 8.460 8.440 8.580 5,363,600 45,526,494 8.4880 5.093 5.087 5.093 5.081 5.165 8,909,443 5.1099 -0.70%
2018-01-08 0 8.520 8.520 8.530 8.410 8.570 2,416,200 20,505,026 8.4865 5.129 5.129 5.135 5.063 5.159 4,013,535 5.1090 0.71%
2018-01-05 0 8.460 8.440 8.460 8.350 8.720 6,527,870 55,145,357 8.4477 5.093 5.081 5.093 5.027 5.250 10,843,405 5.0856 -2.53%
2018-01-04 0 8.680 8.680 8.690 8.570 8.770 8,635,600 75,058,032 8.6917 5.225 5.225 5.231 5.159 5.280 14,344,543 5.2325 0.35%
2018-01-03 0 8.650 8.650 8.660 8.190 8.680 10,074,000 84,833,992 8.4211 5.207 5.207 5.213 4.930 5.225 16,733,860 5.0696 5.36%
2018-01-02 0 8.210 8.200 8.210 8.140 8.250 5,953,000 48,860,327 8.2077 4.943 4.937 4.943 4.900 4.967 9,888,492 4.9411 0.12%
2017-12-29 0 8.200 8.180 8.200 8.110 8.260 4,517,400 36,820,723 8.1509 4.937 4.924 4.937 4.882 4.973 7,503,826 4.9069 0.00%
2017-12-28 0 8.200 8.200 8.220 8.100 8.270 8,293,600 67,764,281 8.1707 4.937 4.937 4.949 4.876 4.979 13,776,449 4.9188 0.12%
2017-12-27 0 8.190 8.190 8.200 8.190 8.390 3,968,193 32,731,389 8.2484 4.930 4.930 4.937 4.930 5.051 6,591,541 4.9657 -0.85%
2017-12-22 0 8.260 8.240 8.260 8.240 8.330 2,218,200 18,332,498 8.2646 4.973 4.961 4.973 4.961 5.015 3,684,639 4.9754 -0.24%
2017-12-21 0 8.280 8.280 8.300 8.220 8.350 4,291,026 35,477,238 8.2678 4.985 4.985 4.997 4.949 5.027 7,127,797 4.9773 0.73%
2017-12-20 0 8.220 8.220 8.230 8.090 8.320 3,324,024 27,395,161 8.2416 4.949 4.949 4.955 4.870 5.009 5,521,516 4.9615 1.23%
2017-12-19 0 8.120 8.120 8.130 8.060 8.180 2,101,470 17,068,511 8.1222 4.888 4.888 4.894 4.852 4.924 3,490,739 4.8897 0.12%
2017-12-18 0 8.110 8.110 8.120 8.040 8.180 3,171,945 25,728,816 8.1114 4.882 4.882 4.888 4.840 4.924 5,268,899 4.8831 -0.73%
2017-12-15 0 8.170 8.170 8.180 8.070 8.200 5,353,293 43,625,828 8.1493 4.918 4.918 4.924 4.858 4.937 8,892,323 4.9060 1.24%
2017-12-14 0 8.070 8.060 8.070 8.060 8.190 4,927,690 40,028,421 8.1232 4.858 4.852 4.858 4.852 4.930 8,185,356 4.8902 -1.34%
2017-12-13 0 8.180 8.180 8.190 8.110 8.240 6,126,200 49,943,088 8.1524 4.924 4.924 4.930 4.882 4.961 10,176,194 4.9078 0.12%
2017-12-12 0 8.170 8.170 8.180 8.090 8.320 2,323,335 18,939,061 8.1517 4.918 4.918 4.924 4.870 5.009 3,859,278 4.9074 -0.85%
2017-12-11 0 8.240 8.210 8.240 8.180 8.350 1,931,510 15,905,366 8.2347 4.961 4.943 4.961 4.924 5.027 3,208,420 4.9574 -0.72%
2017-12-08 0 8.300 8.270 8.300 8.070 8.330 3,828,480 31,582,213 8.2493 4.997 4.979 4.997 4.858 5.015 6,359,465 4.9662 1.84%
2017-12-07 0 8.150 8.100 8.150 8.050 8.260 4,156,201 33,805,482 8.1337 4.906 4.876 4.906 4.846 4.973 6,903,840 4.8966 0.62%
2017-12-06 0 8.100 8.080 8.100 8.050 8.300 4,023,000 32,721,499 8.1336 4.876 4.864 4.876 4.846 4.997 6,682,581 4.8965 -1.22%
2017-12-05 0 8.200 8.190 8.200 8.130 8.300 2,042,400 16,736,343 8.1944 4.937 4.930 4.937 4.894 4.997 3,392,618 4.9332 -0.36%
2017-12-04 0 8.230 8.220 8.230 8.200 8.370 3,504,400 28,929,488 8.2552 4.955 4.949 4.955 4.937 5.039 5,821,138 4.9697 -1.20%
2017-12-01 0 8.450 8.450 8.470 8.400 8.580 4,891,295 41,491,014 8.4826 5.015 5.015 5.027 4.985 5.092 8,241,946 5.0341 -0.59%
2017-11-30 0 8.500 8.500 8.520 8.460 8.760 4,634,058 39,467,481 8.5168 5.044 5.044 5.056 5.021 5.199 7,808,496 5.0544 -1.85%
2017-11-29 0 8.660 8.660 8.670 8.650 8.960 4,136,001 36,046,322 8.7153 5.139 5.139 5.145 5.133 5.317 6,969,258 5.1722 -2.59%
2017-11-28 0 8.890 8.880 8.890 8.760 9.000 4,918,208 43,671,589 8.8796 5.276 5.270 5.276 5.199 5.341 8,287,295 5.2697 0.68%
2017-11-27 0 8.830 8.820 8.830 8.760 9.080 4,562,800 40,295,316 8.8313 5.240 5.234 5.240 5.199 5.389 7,688,424 5.2410 -1.45%
2017-11-24 0 8.960 8.950 8.960 8.870 9.140 4,550,000 40,819,986 8.9714 5.317 5.311 5.317 5.264 5.424 7,666,856 5.3242 -1.10%
2017-11-23 0 9.060 9.060 9.070 8.910 9.180 6,608,397 59,920,940 9.0674 5.377 5.377 5.383 5.288 5.448 11,135,303 5.3812 0.11%
2017-11-22 0 9.050 9.040 9.050 8.940 9.400 34,943,637 319,615,005 9.1466 5.371 5.365 5.371 5.306 5.579 58,880,841 5.4282 2.84%
2017-11-21 0 8.800 8.800 8.810 8.340 8.810 13,307,965 115,246,311 8.6599 5.222 5.222 5.228 4.949 5.228 22,424,231 5.1394 5.64%
2017-11-20 0 8.330 8.310 8.330 8.230 8.400 1,962,139 16,296,847 8.3057 4.944 4.932 4.944 4.884 4.985 3,306,250 4.9291 0.73%
2017-11-17 0 8.270 8.240 8.270 8.230 8.380 2,160,316 17,941,525 8.3050 4.908 4.890 4.908 4.884 4.973 3,640,183 4.9287 -0.60%
2017-11-16 0 8.320 8.320 8.330 8.200 8.380 3,950,143 32,834,590 8.3123 4.938 4.938 4.944 4.866 4.973 6,656,083 4.9330 1.09%
2017-11-15 0 8.230 8.230 8.240 8.140 8.280 7,195,400 58,941,215 8.1915 4.884 4.884 4.890 4.831 4.914 12,124,416 4.8614 1.35%
2017-11-14 0 8.120 8.120 8.130 8.020 8.240 9,164,053 74,060,951 8.0817 4.819 4.819 4.825 4.760 4.890 15,441,643 4.7962 -0.49%
2017-11-13 0 8.160 8.160 8.170 8.140 8.250 2,831,018 23,150,181 8.1773 4.843 4.843 4.849 4.831 4.896 4,770,331 4.8530 -0.12%
2017-11-10 0 8.170 8.170 8.190 8.160 8.300 3,453,111 28,368,096 8.2152 4.849 4.849 4.860 4.843 4.926 5,818,572 4.8754 -0.37%
2017-11-09 0 8.200 8.200 8.210 8.200 8.350 5,186,000 42,770,642 8.2473 4.866 4.866 4.872 4.866 4.955 8,738,531 4.8945 -0.24%
2017-11-08 0 8.220 8.220 8.230 8.200 8.370 6,494,443 53,533,299 8.2429 4.878 4.878 4.884 4.866 4.967 10,943,288 4.8919 -1.44%
2017-11-07 0 8.340 8.320 8.340 8.260 8.420 3,620,410 30,153,561 8.3288 4.949 4.938 4.949 4.902 4.997 6,100,475 4.9428 -0.95%
2017-11-06 0 8.420 8.400 8.420 8.350 8.470 3,177,590 26,681,836 8.3969 4.997 4.985 4.997 4.955 5.027 5,354,313 4.9832 0.00%
2017-11-03 0 8.420 8.390 8.420 8.300 8.420 9,918,073 82,873,292 8.3558 4.997 4.979 4.997 4.926 4.997 16,712,184 4.9589 2.18%
2017-11-02 0 8.240 8.230 8.240 8.180 8.320 5,101,900 42,208,384 8.2731 4.890 4.884 4.890 4.855 4.938 8,596,820 4.9098 0.73%
2017-11-01 0 8.180 8.180 8.190 8.160 8.280 5,312,945 43,589,008 8.2043 4.855 4.855 4.860 4.843 4.914 8,952,436 4.8690 0.37%
2017-10-31 0 8.150 8.140 8.150 8.130 8.250 8,596,900 70,399,545 8.1889 4.837 4.831 4.837 4.825 4.896 14,485,977 4.8598 -0.12%
2017-10-30 0 8.160 8.160 8.170 8.120 8.280 5,947,940 48,660,199 8.1810 4.843 4.843 4.849 4.819 4.914 10,022,417 4.8551 -1.33%
2017-10-27 0 8.270 8.260 8.270 8.170 8.390 3,850,400 31,986,193 8.3072 4.908 4.902 4.908 4.849 4.979 6,488,014 4.9300 0.00%
2017-10-26 0 8.270 8.260 8.270 8.190 8.420 8,061,600 66,828,679 8.2898 4.908 4.902 4.908 4.860 4.997 13,583,984 4.9197 -2.13%
2017-10-25 0 8.450 8.450 8.460 8.380 8.650 5,234,673 44,406,902 8.4832 5.015 5.015 5.021 4.973 5.133 8,820,546 5.0345 -1.97%
2017-10-24 0 8.620 8.600 8.620 8.520 8.700 5,129,203 44,299,919 8.6368 5.116 5.104 5.116 5.056 5.163 8,642,826 5.1256 0.58%
2017-10-23 0 8.570 8.560 8.570 8.300 8.620 4,711,787 40,073,476 8.5049 5.086 5.080 5.086 4.926 5.116 7,939,471 5.0474 0.23%
2017-10-20 0 8.550 8.540 8.550 8.550 8.730 4,773,800 40,944,403 8.5769 5.074 5.068 5.074 5.074 5.181 8,043,964 5.0901 -1.84%
2017-10-19 0 8.710 8.700 8.710 8.640 8.800 4,737,600 41,280,906 8.7135 5.169 5.163 5.169 5.128 5.222 7,982,966 5.1711 0.81%
2017-10-18 0 8.640 8.620 8.640 8.620 8.700 1,403,200 12,120,632 8.6379 5.128 5.116 5.128 5.116 5.163 2,364,425 5.1263 -0.23%
2017-10-17 0 8.660 8.660 8.680 8.630 8.790 1,742,400 15,172,046 8.7076 5.139 5.139 5.151 5.122 5.217 2,935,985 5.1676 -0.46%
2017-10-16 0 8.700 8.700 8.710 8.680 8.800 2,855,600 24,964,591 8.7423 5.163 5.163 5.169 5.151 5.222 4,811,752 5.1883 -1.25%
2017-10-13 0 8.810 8.800 8.810 8.670 8.880 2,730,390 24,034,806 8.8027 5.228 5.222 5.228 5.145 5.270 4,600,771 5.2241 0.11%
2017-10-12 0 8.800 8.800 8.810 8.760 9.020 3,370,600 29,750,059 8.8263 5.222 5.222 5.228 5.199 5.353 5,679,539 5.2381 -2.11%
2017-10-11 0 8.990 8.990 9.010 8.960 9.100 3,735,256 33,681,048 9.0171 5.335 5.335 5.347 5.317 5.401 6,293,993 5.3513 -0.88%
2017-10-10 0 9.070 9.060 9.070 8.940 9.110 4,806,126 43,467,722 9.0442 5.383 5.377 5.383 5.306 5.406 8,098,434 5.3674 0.78%
2017-10-09 0 9.000 8.990 9.000 8.900 9.200 3,733,200 33,669,372 9.0189 5.341 5.335 5.341 5.282 5.460 6,290,529 5.3524 -1.10%
2017-10-06 0 9.100 9.100 9.120 9.050 9.270 6,425,856 58,731,131 9.1398 5.401 5.401 5.412 5.371 5.501 10,827,717 5.4241 -1.83%
2017-10-04 0 9.270 9.240 9.270 9.210 9.390 4,251,800 39,422,621 9.2720 5.501 5.484 5.501 5.466 5.573 7,164,382 5.5026 -0.11%
2017-10-03 0 9.280 9.270 9.280 9.170 9.380 6,809,118 63,165,125 9.2766 5.507 5.501 5.507 5.442 5.567 11,473,522 5.5053 -0.96%
2017-09-29 0 9.370 9.360 9.370 9.160 9.390 4,630,549 43,102,977 9.3084 5.561 5.555 5.561 5.436 5.573 7,802,583 5.5242 0.21%
2017-09-28 0 9.350 9.320 9.350 9.200 9.470 4,587,000 42,882,734 9.3488 5.549 5.531 5.549 5.460 5.620 7,729,202 5.5481 -0.64%
2017-09-27 0 9.410 9.410 9.420 9.230 9.470 12,037,963 112,127,818 9.3145 5.584 5.584 5.590 5.478 5.620 20,284,248 5.5278 1.29%
2017-09-26 0 9.290 9.290 9.300 8.710 9.340 9,326,641 85,611,257 9.1792 5.513 5.513 5.519 5.169 5.543 15,715,607 5.4475 4.38%
2017-09-25 0 8.900 8.890 8.900 8.820 9.000 3,892,124 34,625,936 8.8964 5.282 5.276 5.282 5.234 5.341 6,558,319 5.2797 0.56%
2017-09-22 0 8.850 8.840 8.850 8.750 8.940 2,671,724 23,613,940 8.8385 5.252 5.246 5.252 5.193 5.306 4,501,917 5.2453 -0.78%
2017-09-21 0 8.920 8.910 8.920 8.850 8.950 2,498,800 22,270,481 8.9125 5.294 5.288 5.294 5.252 5.311 4,210,536 5.2892 -0.45%
2017-09-20 0 8.960 8.950 8.960 8.880 9.070 1,472,330 13,204,633 8.9685 5.317 5.311 5.317 5.270 5.383 2,480,910 5.3225 1.36%
2017-09-19 0 8.840 8.820 8.840 8.800 8.970 3,724,569 33,020,946 8.8657 5.246 5.234 5.246 5.222 5.323 6,275,985 5.2615 -1.12%
2017-09-18 0 8.940 8.940 8.950 8.880 9.050 2,330,546 20,831,981 8.9387 5.306 5.306 5.311 5.270 5.371 3,927,024 5.3048 0.45%
2017-09-15 0 8.900 8.900 8.910 8.880 9.050 3,090,200 27,571,042 8.9221 5.282 5.282 5.288 5.270 5.371 5,207,059 5.2949 -1.11%
2017-09-14 0 9.000 9.000 9.010 8.850 9.070 2,200,152 19,745,804 8.9747 5.341 5.341 5.347 5.252 5.383 3,707,307 5.3262 1.58%
2017-09-13 0 8.860 8.860 8.870 8.800 9.000 2,514,000 22,266,840 8.8571 5.258 5.258 5.264 5.222 5.341 4,236,148 5.2564 -2.10%
2017-09-12 0 9.050 9.010 9.050 8.930 9.050 5,063,614 45,622,986 9.0100 5.371 5.347 5.371 5.300 5.371 8,532,307 5.3471 0.78%
2017-09-11 0 8.980 8.960 8.980 8.710 9.000 6,012,372 53,731,362 8.9368 5.329 5.317 5.329 5.169 5.341 10,130,987 5.3037 3.10%
2017-09-08 0 8.710 8.680 8.710 8.650 8.780 2,790,400 24,298,874 8.7080 5.169 5.151 5.169 5.133 5.211 4,701,889 5.1679 -0.46%
2017-09-07 0 8.750 8.730 8.750 8.600 8.770 5,611,800 48,943,739 8.7216 5.193 5.181 5.193 5.104 5.205 9,456,014 5.1759 1.98%
2017-09-06 0 8.580 8.580 8.600 8.510 8.680 4,621,775 39,780,797 8.6073 5.092 5.092 5.104 5.050 5.151 7,787,798 5.1081 0.00%
2017-09-05 0 8.580 8.560 8.580 8.490 8.580 3,739,229 31,979,213 8.5524 5.092 5.080 5.092 5.039 5.092 6,300,688 5.0755 0.47%
2017-09-04 0 8.540 8.540 8.570 8.410 8.610 4,455,774 37,969,778 8.5215 5.068 5.068 5.086 4.991 5.110 7,508,083 5.0572 0.12%
2017-09-01 0 8.530 8.530 8.540 8.070 8.550 7,965,497 66,454,060 8.3427 5.062 5.062 5.068 4.789 5.074 13,422,048 4.9511 5.57%
2017-08-31 0 8.080 8.080 8.090 8.050 8.140 2,260,930 18,258,809 8.0758 4.795 4.795 4.801 4.777 4.831 3,809,720 4.7927 -0.49%
2017-08-30 0 8.120 8.120 8.130 8.080 8.150 3,278,600 26,621,160 8.1197 4.819 4.819 4.825 4.795 4.837 5,524,517 4.8187 0.87%
2017-08-29 0 8.050 8.050 8.060 8.030 8.180 1,801,300 14,543,484 8.0739 4.777 4.777 4.783 4.766 4.855 3,035,232 4.7916 0.12%
2017-08-28 0 8.040 8.030 8.040 8.030 8.190 2,918,372 23,602,552 8.0876 4.771 4.766 4.771 4.766 4.860 4,917,525 4.7997 -1.71%
2017-08-25 0 8.180 8.140 8.180 8.120 8.230 1,815,600 14,814,571 8.1596 4.855 4.831 4.855 4.819 4.884 3,059,328 4.8424 -0.12%
2017-08-24 0 8.190 8.190 8.200 8.150 8.280 3,258,734 26,726,634 8.2015 4.860 4.860 4.866 4.837 4.914 5,491,043 4.8673 0.12%
2017-08-22 0 8.180 8.170 8.180 8.140 8.260 3,674,743 30,125,486 8.1980 4.855 4.849 4.855 4.831 4.902 6,192,027 4.8652 -0.37%
2017-08-21 0 8.210 8.210 8.220 8.100 8.300 4,373,400 35,978,923 8.2268 4.872 4.872 4.878 4.807 4.926 7,369,281 4.8823 0.37%
2017-08-18 0 8.180 8.160 8.180 8.060 8.200 7,071,000 57,680,402 8.1573 4.855 4.843 4.855 4.783 4.866 11,914,800 4.8411 0.49%
2017-08-17 0 8.140 8.120 8.140 8.120 8.220 3,952,873 32,339,016 8.1811 4.831 4.819 4.831 4.819 4.878 6,660,683 4.8552 -0.37%
2017-08-16 0 8.170 8.170 8.190 8.120 8.210 5,717,400 46,653,626 8.1599 4.849 4.849 4.860 4.819 4.872 9,633,952 4.8426 0.49%
2017-08-15 0 8.130 8.130 8.140 8.070 8.250 1,949,400 15,941,842 8.1778 4.825 4.825 4.831 4.789 4.896 3,284,784 4.8532 0.62%
2017-08-14 0 8.080 8.070 8.090 8.060 8.230 2,004,260 16,263,114 8.1143 4.795 4.789 4.801 4.783 4.884 3,377,225 4.8155 -0.49%
2017-08-11 0 8.120 8.100 8.120 8.020 8.310 4,480,092 36,329,474 8.1091 4.819 4.807 4.819 4.760 4.932 7,549,059 4.8125 -2.29%
2017-08-10 0 8.310 8.310 8.320 8.080 8.340 4,973,243 41,093,876 8.2630 4.932 4.932 4.938 4.795 4.949 8,380,030 4.9038 1.34%
2017-08-09 0 8.200 8.200 8.210 8.050 8.280 4,583,000 37,461,492 8.1740 4.866 4.866 4.872 4.777 4.914 7,722,462 4.8510 -0.61%
2017-08-08 0 8.250 8.230 8.250 8.010 8.250 4,267,680 34,831,278 8.1616 4.896 4.884 4.896 4.754 4.896 7,191,140 4.8436 2.10%
2017-08-07 0 8.080 8.070 8.080 8.000 8.120 1,207,524 9,754,401 8.0780 4.795 4.789 4.795 4.748 4.819 2,034,706 4.7940 0.87%
2017-08-04 0 8.010 8.010 8.020 8.000 8.050 1,622,000 13,015,743 8.0245 4.754 4.754 4.760 4.748 4.777 2,733,108 4.7623 -0.62%
2017-08-03 0 8.060 8.040 8.060 8.020 8.140 1,561,400 12,576,578 8.0547 4.783 4.771 4.783 4.760 4.831 2,630,995 4.7802 0.00%
2017-08-02 0 8.060 8.050 8.060 8.030 8.150 2,780,800 22,509,844 8.0947 4.783 4.777 4.783 4.766 4.837 4,685,713 4.8039 0.12%
2017-08-01 0 8.050 8.030 8.050 8.020 8.120 2,654,176 21,395,588 8.0611 4.777 4.766 4.777 4.760 4.819 4,472,348 4.7840 -0.74%
2017-07-31 0 8.110 8.100 8.110 7.870 8.350 3,676,860 29,907,606 8.1340 4.813 4.807 4.813 4.671 4.955 6,195,595 4.8272 -2.52%
2017-07-28 0 8.620 8.610 8.620 8.380 8.640 6,687,880 57,096,232 8.5373 4.938 4.932 4.938 4.800 4.949 11,675,576 4.8902 1.41%
2017-07-27 0 8.500 8.490 8.500 8.350 8.590 4,314,500 36,664,888 8.4981 4.869 4.863 4.869 4.783 4.920 7,532,173 4.8678 1.92%
2017-07-26 0 8.340 8.340 8.350 8.330 8.450 4,363,600 36,520,062 8.3693 4.777 4.777 4.783 4.772 4.840 7,617,891 4.7940 -0.48%
2017-07-25 0 8.380 8.380 8.390 8.320 8.430 3,338,600 27,938,501 8.3683 4.800 4.800 4.806 4.766 4.829 5,828,466 4.7935 -0.71%
2017-07-24 0 8.440 8.430 8.440 8.280 8.450 3,304,142 27,808,858 8.4164 4.835 4.829 4.835 4.743 4.840 5,768,309 4.8210 2.06%
2017-07-21 0 8.270 8.270 8.280 8.270 8.400 5,322,000 44,236,270 8.3120 4.737 4.737 4.743 4.737 4.812 9,291,048 4.7612 -0.72%
2017-07-20 0 8.330 8.330 8.350 8.330 8.450 5,791,600 48,423,204 8.3609 4.772 4.772 4.783 4.772 4.840 10,110,867 4.7892 -0.12%
2017-07-19 0 8.340 8.340 8.350 8.320 8.480 3,779,600 31,674,332 8.3803 4.777 4.777 4.783 4.766 4.857 6,598,355 4.8003 -0.60%
2017-07-18 0 8.390 8.390 8.400 8.360 8.470 2,760,800 23,190,013 8.3997 4.806 4.806 4.812 4.789 4.852 4,819,753 4.8115 0.00%
2017-07-17 0 8.390 8.390 8.400 8.350 8.500 4,832,200 40,626,436 8.4074 4.806 4.806 4.812 4.783 4.869 8,435,964 4.8159 -0.83%
2017-07-14 0 8.460 8.440 8.460 8.410 8.510 3,278,600 27,721,025 8.4551 4.846 4.835 4.846 4.817 4.875 5,723,719 4.8432 0.36%
2017-07-13 0 8.430 8.400 8.430 8.350 8.600 13,205,240 111,862,206 8.4710 4.829 4.812 4.829 4.783 4.926 23,053,461 4.8523 2.06%
2017-07-12 0 8.260 8.240 8.260 8.160 8.300 5,167,400 42,706,494 8.2646 4.731 4.720 4.731 4.674 4.754 9,021,150 4.7340 1.23%
2017-07-11 0 8.160 8.160 8.180 8.110 8.280 5,290,062 43,191,295 8.1646 4.674 4.674 4.686 4.645 4.743 9,235,291 4.6768 0.12%
2017-07-10 0 8.150 8.150 8.160 8.120 8.340 5,665,831 46,481,539 8.2038 4.668 4.668 4.674 4.651 4.777 9,891,302 4.6992 -1.45%
2017-07-07 0 8.270 8.270 8.280 8.250 8.320 2,473,600 20,475,100 8.2774 4.737 4.737 4.743 4.726 4.766 4,318,365 4.7414 -0.48%
2017-07-06 0 8.310 8.290 8.310 8.230 8.460 3,654,750 30,360,665 8.3072 4.760 4.749 4.760 4.714 4.846 6,380,394 4.7584 -0.95%
2017-07-05 0 8.390 8.380 8.390 8.290 8.410 2,934,700 24,579,664 8.3755 4.806 4.800 4.806 4.749 4.817 5,123,344 4.7976 1.21%
2017-07-04 0 8.290 8.290 8.300 8.200 8.340 4,298,369 35,502,546 8.2595 4.749 4.749 4.754 4.697 4.777 7,504,012 4.7311 0.00%
2017-07-03 0 8.290 8.290 8.300 8.210 8.350 7,756,551 64,128,829 8.2677 4.749 4.749 4.754 4.703 4.783 13,541,242 4.7358 0.24%
2017-06-30 0 8.270 8.240 8.270 8.180 8.330 3,375,485 27,835,642 8.2464 4.737 4.720 4.737 4.686 4.772 5,892,859 4.7236 0.00%
2017-06-29 0 8.270 8.270 8.290 8.240 8.400 2,351,240 19,534,023 8.3080 4.737 4.737 4.749 4.720 4.812 4,104,751 4.7589 0.85%
2017-06-28 0 8.200 8.200 8.210 8.120 8.330 4,505,240 36,937,616 8.1988 4.697 4.697 4.703 4.651 4.772 7,865,164 4.6964 -1.09%
2017-06-27 0 8.290 8.270 8.290 8.220 8.420 5,135,900 42,506,438 8.2763 4.749 4.737 4.749 4.708 4.823 8,966,158 4.7408 -1.31%
2017-06-26 0 8.400 8.370 8.400 8.340 8.530 4,542,500 38,185,008 8.4062 4.812 4.794 4.812 4.777 4.886 7,930,212 4.8151 -1.06%
2017-06-23 0 8.490 8.480 8.490 8.430 8.600 3,412,400 28,960,202 8.4868 4.863 4.857 4.863 4.829 4.926 5,957,304 4.8613 -1.39%
2017-06-22 0 8.610 8.610 8.620 8.520 8.680 5,407,147 46,582,527 8.6150 4.932 4.932 4.938 4.880 4.972 9,439,696 4.9347 0.94%
2017-06-21 0 8.530 8.530 8.540 8.410 8.620 3,387,542 28,912,448 8.5349 4.886 4.886 4.892 4.817 4.938 5,913,908 4.8889 0.35%
2017-06-20 0 8.500 8.480 8.500 8.450 8.590 3,496,600 29,711,844 8.4974 4.869 4.857 4.869 4.840 4.920 6,104,299 4.8674 -1.05%
2017-06-19 0 8.590 8.570 8.590 8.520 8.660 1,314,300 11,279,170 8.5819 4.920 4.909 4.920 4.880 4.961 2,294,480 4.9158 0.82%
2017-06-16 0 8.520 8.500 8.520 8.490 8.590 3,333,728 28,411,787 8.5225 4.880 4.869 4.880 4.863 4.920 5,819,960 4.8818 0.24%
2017-06-15 0 8.500 8.500 8.520 8.480 8.720 4,707,200 40,325,845 8.5668 4.869 4.869 4.880 4.857 4.995 8,217,742 4.9072 -1.96%
2017-06-14 0 8.670 8.670 8.680 8.650 8.820 2,749,142 23,930,684 8.7048 4.966 4.966 4.972 4.955 5.052 4,799,401 4.9862 -1.37%
2017-06-13 0 8.790 8.780 8.790 8.760 8.900 3,251,125 28,712,660 8.8316 5.035 5.029 5.035 5.018 5.098 5,675,753 5.0588 0.69%
2017-06-12 0 8.730 8.730 8.780 8.730 9.170 8,313,300 74,146,727 8.9190 5.001 5.001 5.029 5.001 5.253 14,513,204 5.1089 -2.68%
2017-06-09 0 8.970 8.920 8.970 8.500 9.040 25,501,497 225,601,073 8.8466 5.138 5.109 5.138 4.869 5.178 44,520,037 5.0674 7.43%
2017-06-08 0 8.350 8.330 8.360 8.200 8.430 4,076,055 33,966,544 8.3332 4.783 4.772 4.789 4.697 4.829 7,115,901 4.7733 1.71%
2017-06-07 0 8.210 8.210 8.230 8.160 8.300 3,261,600 26,852,595 8.2330 4.703 4.703 4.714 4.674 4.754 5,694,040 4.7159 -1.08%
2017-06-06 0 8.300 8.270 8.300 8.020 8.300 4,999,898 40,985,962 8.1974 4.754 4.737 4.754 4.594 4.754 8,728,729 4.6955 3.36%
2017-06-05 0 8.030 8.010 8.030 7.980 8.200 5,002,200 40,293,579 8.0552 4.600 4.588 4.600 4.571 4.697 8,732,747 4.6141 -0.12%
2017-06-02 0 8.040 8.030 8.040 8.030 8.300 2,912,904 23,630,653 8.1124 4.605 4.600 4.605 4.600 4.754 5,085,293 4.6469 -2.66%
2017-06-01 0 8.260 8.260 8.270 8.190 8.300 5,541,567 45,711,713 8.2489 4.731 4.731 4.737 4.691 4.754 9,674,364 4.7250 1.35%
2017-05-31 0 8.150 8.150 8.200 8.130 8.380 3,693,328 30,317,394 8.2087 4.668 4.668 4.697 4.657 4.800 6,447,743 4.7020 -2.40%
2017-05-29 0 8.350 8.350 8.360 8.000 8.410 6,626,400 55,039,971 8.3062 4.783 4.783 4.789 4.582 4.817 11,568,245 4.7578 4.38%
2017-05-26 0 8.000 7.990 8.000 7.980 8.150 3,783,000 30,353,802 8.0237 4.582 4.577 4.582 4.571 4.668 6,604,291 4.5961 -0.50%
2017-05-25 0 8.040 8.030 8.040 8.010 8.120 5,215,000 42,091,776 8.0713 4.605 4.600 4.605 4.588 4.651 9,104,250 4.6233 -0.99%
2017-05-24 0 8.120 8.120 8.150 8.100 8.220 3,510,712 28,619,998 8.1522 4.651 4.651 4.668 4.640 4.708 6,128,935 4.6697 -0.98%
2017-05-23 0 8.200 8.180 8.200 8.170 8.380 3,489,880 28,793,703 8.2506 4.697 4.686 4.697 4.680 4.800 6,092,567 4.7260 -0.36%
2017-05-22 0 8.230 8.220 8.230 8.170 8.250 2,164,800 17,770,925 8.2090 4.714 4.708 4.714 4.680 4.726 3,779,267 4.7022 0.61%
2017-05-19 0 8.180 8.170 8.180 8.110 8.270 3,301,200 26,983,938 8.1740 4.686 4.680 4.686 4.645 4.737 5,763,173 4.6821 -0.37%
2017-05-18 0 8.210 8.200 8.210 8.190 8.460 3,289,000 27,227,878 8.2785 4.703 4.697 4.703 4.691 4.846 5,741,875 4.7420 -2.15%
2017-05-17 0 8.390 8.380 8.390 8.200 8.500 4,207,400 35,333,920 8.3980 4.806 4.800 4.806 4.697 4.869 7,345,200 4.8105 2.19%
2017-05-16 0 8.210 8.210 8.240 8.190 8.400 2,733,250 22,672,382 8.2950 4.703 4.703 4.720 4.691 4.812 4,771,657 4.7515 -0.48%
2017-05-15 0 8.250 8.240 8.250 8.090 8.380 6,287,598 51,494,552 8.1899 4.726 4.720 4.726 4.634 4.800 10,976,771 4.6912 -1.79%
2017-05-12 0 8.400 8.390 8.400 8.300 8.580 4,472,826 37,517,478 8.3879 4.812 4.806 4.812 4.754 4.915 7,808,576 4.8047 -0.83%
2017-05-11 0 8.470 8.460 8.470 8.420 8.620 2,340,372 19,875,915 8.4926 4.852 4.846 4.852 4.823 4.938 4,085,778 4.8647 -1.17%
2017-05-10 0 8.570 8.570 8.580 8.550 8.870 2,264,693 19,601,845 8.6554 4.909 4.909 4.915 4.898 5.081 3,953,659 4.9579 -2.61%
2017-05-09 0 8.800 8.790 8.800 8.510 8.800 4,034,600 34,915,283 8.6540 5.041 5.035 5.041 4.875 5.041 7,043,529 4.9571 1.38%
2017-05-08 0 8.680 8.660 8.680 8.600 8.790 3,993,500 34,755,225 8.7029 4.972 4.961 4.972 4.926 5.035 6,971,778 4.9851 -0.91%
2017-05-05 0 8.760 8.760 8.770 8.650 8.870 9,149,747 80,123,603 8.7569 5.018 5.018 5.024 4.955 5.081 15,973,457 5.0160 -1.02%
2017-05-04 0 8.850 8.820 8.850 8.520 8.860 6,820,444 59,694,968 8.7524 5.069 5.052 5.069 4.880 5.075 11,907,004 5.0134 2.91%
2017-05-02 0 8.600 8.600 8.630 8.560 8.700 8,149,254 70,338,776 8.6313 4.926 4.926 4.943 4.903 4.983 14,226,815 4.9441 0.70%
2017-04-28 0 8.540 8.540 8.550 8.430 8.650 5,623,350 48,045,022 8.5438 4.892 4.892 4.898 4.829 4.955 9,817,139 4.8940 1.55%
2017-04-27 0 8.410 8.400 8.410 8.360 8.500 5,311,800 44,571,707 8.3911 4.817 4.812 4.817 4.789 4.869 9,273,241 4.8065 -0.83%
2017-04-26 0 8.480 8.460 8.480 8.320 8.480 6,427,400 54,112,873 8.4191 4.857 4.846 4.857 4.766 4.857 11,220,835 4.8225 1.68%
2017-04-25 0 8.340 8.330 8.340 8.210 8.480 6,466,200 53,785,607 8.3180 4.777 4.772 4.777 4.703 4.857 11,288,571 4.7646 0.85%
2017-04-24 0 8.270 8.270 8.290 8.170 8.480 5,785,554 48,011,239 8.2985 4.737 4.737 4.749 4.680 4.857 10,100,312 4.7534 -2.01%
2017-04-21 0 8.440 8.430 8.440 8.370 8.750 4,842,800 40,987,644 8.4636 4.835 4.829 4.835 4.794 5.012 8,454,470 4.8480 -3.21%
2017-04-20 0 8.720 8.720 8.730 8.300 8.750 8,578,545 73,947,701 8.6201 4.995 4.995 5.001 4.754 5.012 14,976,264 4.9377 5.70%
2017-04-19 0 8.250 8.250 8.260 8.110 8.390 5,289,400 43,846,739 8.2895 4.726 4.726 4.731 4.645 4.806 9,234,136 4.7483 1.73%
2017-04-18 0 8.110 8.100 8.110 8.040 8.360 5,367,600 44,013,110 8.1998 4.645 4.640 4.645 4.605 4.789 9,370,656 4.6969 -2.99%
2017-04-13 0 8.360 8.340 8.360 8.100 8.500 10,932,176 91,386,218 8.3594 4.789 4.777 4.789 4.640 4.869 19,085,189 4.7883 5.82%
2017-04-12 0 7.900 7.880 7.900 7.830 7.920 7,778,854 61,106,058 7.8554 4.525 4.514 4.525 4.485 4.537 13,580,178 4.4997 0.00%
2017-04-11 0 7.900 7.900 7.910 7.810 7.910 2,299,485 18,119,457 7.8798 4.525 4.525 4.531 4.474 4.531 4,014,398 4.5136 0.64%
2017-04-10 0 7.850 7.850 7.870 7.800 7.890 2,926,200 22,961,042 7.8467 4.497 4.497 4.508 4.468 4.519 5,108,505 4.4947 0.13%
2017-04-07 0 7.840 7.830 7.840 7.700 7.850 3,645,800 28,413,643 7.7935 4.491 4.485 4.491 4.411 4.497 6,364,770 4.4642 0.26%
2017-04-06 0 7.820 7.820 7.830 7.760 7.860 6,751,866 52,708,449 7.8065 4.479 4.479 4.485 4.445 4.502 11,787,282 4.4716 0.26%
2017-04-05 0 7.800 7.800 7.820 7.490 7.840 5,196,846 39,940,332 7.6855 4.468 4.468 4.479 4.290 4.491 9,072,557 4.4023 4.00%
2017-04-03 0 7.500 7.500 7.520 7.430 7.580 4,207,800 31,592,288 7.5080 4.296 4.296 4.308 4.256 4.342 7,345,899 4.3007 -0.66%
2017-03-31 0 7.550 7.510 7.550 7.360 7.550 2,939,417 22,024,993 7.4930 4.325 4.302 4.325 4.216 4.325 5,131,579 4.2920 1.75%
2017-03-30 0 7.420 7.400 7.420 7.350 7.450 2,143,887 15,848,400 7.3924 4.250 4.239 4.250 4.210 4.267 3,742,758 4.2344 0.27%
2017-03-29 0 7.400 7.360 7.400 7.320 7.420 8,813,600 64,965,462 7.3710 4.239 4.216 4.239 4.193 4.250 15,386,618 4.2222 0.54%
2017-03-28 0 7.360 7.350 7.360 7.200 7.370 4,369,945 31,818,952 7.2813 4.216 4.210 4.216 4.124 4.222 7,628,968 4.1708 0.96%
2017-03-27 0 7.290 7.250 7.290 7.160 7.290 2,645,200 19,109,784 7.2243 4.176 4.153 4.176 4.101 4.176 4,617,941 4.1382 0.83%
2017-03-24 0 7.230 7.230 7.240 7.210 7.310 3,089,800 22,399,231 7.2494 4.141 4.141 4.147 4.130 4.187 5,394,115 4.1525 -0.55%
2017-03-23 0 7.270 7.250 7.270 7.200 7.310 3,662,400 26,609,155 7.2655 4.164 4.153 4.164 4.124 4.187 6,393,749 4.1617 0.69%
2017-03-22 0 7.220 7.220 7.230 7.170 7.350 2,859,200 20,672,539 7.2302 4.136 4.136 4.141 4.107 4.210 4,991,538 4.1415 -2.30%
2017-03-21 0 7.390 7.380 7.390 7.360 7.590 2,394,408 17,782,387 7.4266 4.233 4.227 4.233 4.216 4.348 4,180,113 4.2540 0.82%
2017-03-20 0 7.330 7.320 7.330 7.290 7.400 1,067,321 7,810,951 7.3183 4.199 4.193 4.199 4.176 4.239 1,863,309 4.1920 -0.27%
2017-03-17 0 7.350 7.340 7.350 7.100 7.350 4,674,324 34,023,593 7.2788 4.210 4.204 4.210 4.067 4.210 8,160,348 4.1694 1.80%
2017-03-16 0 7.220 7.210 7.220 7.200 7.440 5,410,097 39,342,086 7.2720 4.136 4.130 4.136 4.124 4.262 9,444,846 4.1655 -2.56%
2017-03-15 0 7.410 7.400 7.410 7.350 7.440 2,403,459 17,826,173 7.4169 4.245 4.239 4.245 4.210 4.262 4,195,914 4.2485 0.68%
2017-03-14 0 7.360 7.360 7.390 7.330 7.540 9,621,684 71,092,667 7.3888 4.216 4.216 4.233 4.199 4.319 16,797,356 4.2324 0.00%
2017-03-13 0 7.360 7.350 7.360 7.210 7.390 2,473,461 18,134,012 7.3314 4.216 4.210 4.216 4.130 4.233 4,318,122 4.1995 1.10%
2017-03-10 0 7.280 7.280 7.300 7.130 7.330 2,429,200 17,681,668 7.2788 4.170 4.170 4.182 4.084 4.199 4,240,852 4.1694 0.97%
2017-03-09 0 7.210 7.200 7.210 7.160 7.260 2,815,966 20,275,150 7.2001 4.130 4.124 4.130 4.101 4.159 4,916,061 4.1243 -1.37%
2017-03-08 0 7.310 7.300 7.310 7.260 7.390 1,933,335 14,134,738 7.3111 4.187 4.182 4.187 4.159 4.233 3,375,180 4.1878 -0.41%
2017-03-07 0 7.340 7.330 7.340 7.180 7.380 7,944,412 57,562,788 7.2457 4.204 4.199 4.204 4.113 4.227 13,869,206 4.1504 1.38%
2017-03-06 0 7.240 7.230 7.240 7.120 7.250 11,920,400 85,587,585 7.1799 4.147 4.141 4.147 4.078 4.153 20,810,412 4.1127 1.26%
2017-03-03 0 7.150 7.130 7.150 7.070 7.170 2,155,200 15,378,552 7.1356 4.096 4.084 4.096 4.050 4.107 3,762,508 4.0873 -0.28%
2017-03-02 0 7.170 7.170 7.180 7.090 7.280 5,244,527 37,750,600 7.1981 4.107 4.107 4.113 4.061 4.170 9,155,797 4.1231 1.41%
2017-03-01 0 7.070 7.070 7.080 7.010 7.140 2,570,800 18,194,523 7.0774 4.050 4.050 4.055 4.015 4.090 4,488,055 4.0540 -0.14%
2017-02-28 0 7.080 7.060 7.080 7.000 7.260 2,977,200 21,099,499 7.0870 4.055 4.044 4.055 4.010 4.159 5,197,540 4.0595 0.14%
2017-02-27 0 7.070 7.070 7.080 7.000 7.300 5,393,295 38,390,459 7.1182 4.050 4.050 4.055 4.010 4.182 9,415,514 4.0774 -0.70%
2017-02-24 0 7.120 7.120 7.150 7.050 7.380 8,555,968 61,421,683 7.1788 4.078 4.078 4.096 4.038 4.227 14,936,849 4.1121 -2.86%
2017-02-23 0 7.330 7.310 7.330 7.310 7.500 10,854,800 80,204,572 7.3889 4.199 4.187 4.199 4.187 4.296 18,950,107 4.2324 -0.68%
2017-02-22 0 7.380 7.380 7.390 7.130 7.410 12,579,987 91,828,178 7.2995 4.227 4.227 4.233 4.084 4.245 21,961,906 4.1812 4.24%
2017-02-21 0 7.080 7.080 7.100 6.980 7.150 7,704,974 54,423,205 7.0634 4.055 4.055 4.067 3.998 4.096 13,451,200 4.0460 -0.42%
2017-02-20 0 7.110 7.100 7.110 6.980 7.170 10,411,292 73,125,077 7.0236 4.073 4.067 4.073 3.998 4.107 18,175,839 4.0232 2.01%
2017-02-17 0 6.970 6.960 6.970 6.850 6.980 9,213,000 63,857,777 6.9313 3.992 3.987 3.992 3.924 3.998 16,083,883 3.9703 1.46%
2017-02-16 0 6.870 6.870 6.900 6.770 6.920 4,032,037 27,593,082 6.8435 3.935 3.935 3.952 3.878 3.964 7,039,055 3.9200 1.03%
2017-02-15 0 6.800 6.800 6.820 6.760 6.900 2,361,620 16,085,569 6.8112 3.895 3.895 3.907 3.872 3.952 4,122,872 3.9015 0.00%
2017-02-14 0 6.800 6.800 6.810 6.740 6.870 2,120,820 14,431,651 6.8048 3.895 3.895 3.901 3.861 3.935 3,702,488 3.8978 0.29%
2017-02-13 0 6.780 6.780 6.800 6.710 6.840 4,478,600 30,423,166 6.7930 3.884 3.884 3.895 3.844 3.918 7,818,656 3.8911 0.44%
2017-02-10 0 6.750 6.750 6.770 6.690 6.810 7,094,932 47,851,285 6.7444 3.866 3.866 3.878 3.832 3.901 12,386,200 3.8633 0.00%
2017-02-09 0 6.750 6.750 6.770 6.730 6.900 2,333,600 15,862,286 6.7973 3.866 3.866 3.878 3.855 3.952 4,073,955 3.8936 -0.74%
2017-02-08 0 6.800 6.780 6.800 6.660 6.810 5,835,800 39,414,265 6.7539 3.895 3.884 3.895 3.815 3.901 10,188,031 3.8687 -0.15%
2017-02-07 0 6.810 6.810 6.820 6.700 6.870 3,922,400 26,782,250 6.8280 3.901 3.901 3.907 3.838 3.935 6,847,653 3.9112 0.89%
2017-02-06 0 6.750 6.750 6.770 6.750 6.890 3,083,421 20,927,959 6.7873 3.866 3.866 3.878 3.866 3.947 5,382,979 3.8878 -1.60%
2017-02-03 0 6.860 6.860 6.870 6.760 7.000 4,354,372 29,879,113 6.8619 3.929 3.929 3.935 3.872 4.010 7,601,781 3.9305 -1.58%
2017-02-02 0 6.970 6.930 6.970 6.820 6.980 5,177,772 35,916,726 6.9367 3.992 3.970 3.992 3.907 3.998 9,039,258 3.9734 1.60%
2017-02-01 0 6.860 6.830 6.860 6.610 6.860 3,828,400 26,047,422 6.8037 3.929 3.912 3.929 3.786 3.929 6,683,549 3.8972 3.63%
2017-01-27 0 6.620 6.570 6.620 6.400 6.620 1,571,800 10,274,610 6.5368 3.792 3.763 3.792 3.666 3.792 2,744,019 3.7444 0.61%
2017-01-26 0 6.580 6.570 6.580 6.390 6.700 10,739,811 70,059,425 6.5233 3.769 3.763 3.769 3.660 3.838 18,749,361 3.7366 -0.90%
2017-01-25 0 6.640 6.630 6.640 6.580 6.880 983,400 6,559,098 6.6698 3.803 3.798 3.803 3.769 3.941 1,716,801 3.8205 -0.30%
2017-01-24 0 6.660 6.620 6.660 6.530 6.690 4,618,035 30,493,283 6.6031 3.815 3.792 3.815 3.740 3.832 8,062,079 3.7823 0.30%
2017-01-23 0 6.640 6.640 6.660 6.600 6.820 1,553,200 10,411,764 6.7034 3.803 3.803 3.815 3.781 3.907 2,711,548 3.8398 -1.48%
2017-01-20 0 6.740 6.730 6.740 6.560 6.800 4,085,000 27,458,916 6.7219 3.861 3.855 3.861 3.758 3.895 7,131,517 3.8504 -0.88%
2017-01-19 0 6.800 6.800 6.810 6.690 6.860 2,635,640 17,888,749 6.7873 3.895 3.895 3.901 3.832 3.929 4,601,251 3.8878 0.44%
2017-01-18 0 6.770 6.760 6.770 6.740 6.890 4,593,200 31,244,335 6.8023 3.878 3.872 3.878 3.861 3.947 8,018,723 3.8964 -0.73%
2017-01-17 0 6.820 6.820 6.830 6.780 6.900 7,242,200 49,488,041 6.8333 3.907 3.907 3.912 3.884 3.952 12,643,297 3.9142 0.29%
2017-01-16 0 6.800 6.800 6.810 6.760 6.970 9,628,800 66,025,551 6.8571 3.895 3.895 3.901 3.872 3.992 16,809,779 3.9278 -2.44%
2017-01-13 0 6.970 6.960 6.970 6.590 6.980 13,686,795 94,292,012 6.8893 3.992 3.987 3.992 3.775 3.998 23,894,151 3.9462 6.90%
2017-01-12 0 6.520 6.500 6.520 6.490 6.710 3,255,800 21,439,895 6.5851 3.735 3.723 3.735 3.718 3.844 5,683,915 3.7720 -1.21%
2017-01-11 0 6.600 6.600 6.620 6.500 6.630 3,030,377 19,957,006 6.5857 3.781 3.781 3.792 3.723 3.798 5,290,376 3.7723 1.38%
2017-01-10 0 6.510 6.510 6.520 6.450 6.690 11,738,519 76,613,556 6.5267 3.729 3.729 3.735 3.695 3.832 20,492,887 3.7385 5.34%
2017-01-09 0 6.180 6.180 6.190 6.100 6.220 2,367,958 14,613,636 6.1714 3.540 3.540 3.546 3.494 3.563 4,133,937 3.5350 0.00%
2017-01-06 0 6.180 6.160 6.180 6.070 6.180 3,928,057 24,194,182 6.1593 3.540 3.529 3.540 3.477 3.540 6,857,529 3.5281 0.49%
2017-01-05 0 6.150 6.150 6.160 6.110 6.240 3,101,200 19,105,471 6.1607 3.523 3.523 3.529 3.500 3.574 5,414,017 3.5289 0.82%
2017-01-04 0 6.100 6.080 6.100 5.950 6.100 4,342,000 26,268,086 6.0498 3.494 3.483 3.494 3.408 3.494 7,580,182 3.4654 2.35%
2017-01-03 0 5.960 5.960 5.970 5.910 6.020 2,138,558 12,778,788 5.9754 3.414 3.414 3.420 3.385 3.448 3,733,455 3.4228 0.51%
2016-12-30 0 5.930 5.930 5.940 5.850 6.020 1,655,000 9,852,749 5.9533 3.397 3.397 3.402 3.351 3.448 2,889,268 3.4101 0.51%
2016-12-29 0 5.900 5.890 5.900 5.800 5.950 2,075,419 12,246,631 5.9008 3.380 3.374 3.380 3.322 3.408 3,623,228 3.3800 0.34%
2016-12-28 0 5.880 5.870 5.880 5.800 5.960 2,693,979 15,847,216 5.8825 3.368 3.362 3.368 3.322 3.414 4,703,098 3.3695 -1.34%
2016-12-23 0 5.960 5.950 5.960 5.870 6.100 5,060,800 30,247,922 5.9769 3.414 3.408 3.414 3.362 3.494 8,835,050 3.4236 -0.33%
2016-12-22 0 5.980 5.980 5.990 5.980 6.140 3,499,050 21,167,527 6.0495 3.425 3.425 3.431 3.425 3.517 6,108,576 3.4652 -1.64%
2016-12-21 0 6.080 6.070 6.080 6.040 6.220 7,773,490 47,669,916 6.1324 3.483 3.477 3.483 3.460 3.563 13,570,814 3.5127 -1.62%
2016-12-20 0 6.180 6.180 6.190 6.070 6.240 2,960,200 18,341,572 6.1961 3.540 3.540 3.546 3.477 3.574 5,167,862 3.5492 -0.48%
2016-12-19 0 6.210 6.210 6.220 6.130 6.270 1,036,000 6,424,147 6.2009 3.557 3.557 3.563 3.511 3.592 1,808,629 3.5519 -0.32%
2016-12-16 0 6.230 6.220 6.230 6.190 6.330 3,301,333 20,677,270 6.2633 3.569 3.563 3.569 3.546 3.626 5,763,405 3.5877 -0.16%
2016-12-15 0 6.240 6.230 6.240 6.060 6.350 1,842,640 11,484,623 6.2327 3.574 3.569 3.574 3.471 3.637 3,216,846 3.5701 0.00%
2016-12-14 0 6.240 6.240 6.260 6.210 6.320 1,909,600 11,952,914 6.2594 3.574 3.574 3.586 3.557 3.620 3,333,744 3.5854 -0.64%
2016-12-13 0 6.280 6.270 6.280 6.000 6.350 2,931,825 18,405,229 6.2777 3.597 3.592 3.597 3.437 3.637 5,118,325 3.5959 1.29%
2016-12-12 0 6.200 6.200 6.220 6.150 6.470 3,698,133 23,060,431 6.2357 3.551 3.551 3.563 3.523 3.706 6,456,131 3.5719 -2.05%
2016-12-09 0 6.330 6.320 6.330 6.150 6.430 7,641,867 48,161,439 6.3023 3.626 3.620 3.626 3.523 3.683 13,341,029 3.6100 -1.25%
2016-12-08 0 6.410 6.390 6.410 6.320 6.450 2,850,407 18,240,882 6.3994 3.672 3.660 3.672 3.620 3.695 4,976,187 3.6656 0.47%
2016-12-07 0 6.380 6.380 6.400 6.380 6.560 4,389,907 28,204,485 6.4248 3.655 3.655 3.666 3.655 3.758 7,663,818 3.6802 -3.33%
2016-12-06 0 6.600 6.580 6.600 6.460 6.650 7,547,325 49,562,042 6.5668 3.781 3.769 3.781 3.700 3.809 13,175,979 3.7615 1.38%
2016-12-05 0 6.510 6.510 6.520 6.410 6.590 8,313,600 54,180,109 6.5170 3.729 3.729 3.735 3.672 3.775 14,513,728 3.7330 -0.46%
2016-12-02 0 6.750 6.720 6.750 6.520 6.880 13,684,480 92,100,841 6.7303 3.746 3.730 3.746 3.619 3.818 24,657,223 3.7352 3.53%
2016-12-01 0 6.520 6.520 6.530 6.310 6.550 6,248,751 40,291,566 6.4479 3.619 3.619 3.624 3.502 3.635 11,259,240 3.5785 2.68%
2016-11-30 0 6.350 6.350 6.360 6.310 6.440 4,792,470 30,636,570 6.3926 3.524 3.524 3.530 3.502 3.574 8,635,257 3.5478 -0.47%
2016-11-29 0 6.380 6.370 6.380 6.330 6.420 4,423,800 28,238,894 6.3834 3.541 3.535 3.541 3.513 3.563 7,970,973 3.5427 0.31%
2016-11-28 0 6.360 6.350 6.360 6.280 6.410 4,452,260 28,364,512 6.3708 3.530 3.524 3.530 3.485 3.557 8,022,254 3.5357 0.79%
2016-11-25 0 6.310 6.310 6.330 6.270 6.380 4,511,400 28,565,110 6.3318 3.502 3.502 3.513 3.480 3.541 8,128,814 3.5141 0.16%
2016-11-24 0 6.300 6.290 6.300 6.110 6.450 8,735,197 55,440,655 6.3468 3.496 3.491 3.496 3.391 3.580 15,739,414 3.5224 -0.16%
2016-11-23 0 6.310 6.310 6.320 6.000 6.360 26,392,435 162,935,351 6.1736 3.502 3.502 3.508 3.330 3.530 47,554,906 3.4263 8.79%
2016-11-22 0 5.800 5.800 5.810 5.580 5.820 6,951,600 39,852,539 5.7329 3.219 3.219 3.224 3.097 3.230 12,525,661 3.1817 2.65%
2016-11-21 0 5.650 5.640 5.650 5.520 5.670 5,461,400 30,786,900 5.6372 3.136 3.130 3.136 3.064 3.147 9,840,561 3.1286 -0.88%
2016-11-18 0 5.700 5.700 5.720 5.690 5.810 3,790,000 21,764,759 5.7427 3.163 3.163 3.175 3.158 3.224 6,828,968 3.1871 -1.04%
2016-11-17 0 5.760 5.760 5.770 5.710 5.850 4,296,800 24,916,882 5.7989 3.197 3.197 3.202 3.169 3.247 7,742,140 3.2183 1.05%
2016-11-16 0 5.700 5.690 5.700 5.700 5.800 6,216,600 35,736,694 5.7486 3.163 3.158 3.163 3.163 3.219 11,201,309 3.1904 0.00%
2016-11-15 0 5.700 5.690 5.700 5.510 5.730 7,680,587 43,390,997 5.6494 3.163 3.158 3.163 3.058 3.180 13,839,177 3.1354 2.33%
2016-11-14 0 5.570 5.540 5.570 5.530 5.700 7,372,600 41,142,215 5.5804 3.091 3.075 3.091 3.069 3.163 13,284,235 3.0971 -2.28%
2016-11-11 0 5.700 5.670 5.700 5.600 5.800 11,549,007 65,739,510 5.6922 3.163 3.147 3.163 3.108 3.219 20,809,446 3.1591 -1.89%
2016-11-10 0 5.810 5.810 5.820 5.760 5.880 3,001,000 17,455,369 5.8165 3.224 3.224 3.230 3.197 3.263 5,407,317 3.2281 0.17%
2016-11-09 0 5.800 5.770 5.800 5.660 5.940 6,514,800 37,229,018 5.7145 3.219 3.202 3.219 3.141 3.297 11,738,618 3.1715 -1.69%
2016-11-08 0 5.900 5.880 5.900 5.880 6.000 6,526,600 38,664,399 5.9241 3.274 3.263 3.274 3.263 3.330 11,759,879 3.2878 -1.01%
2016-11-07 0 5.960 5.950 5.960 5.730 5.960 5,558,992 32,917,347 5.9215 3.308 3.302 3.308 3.180 3.308 10,016,406 3.2863 0.85%
2016-11-04 0 5.910 5.880 5.910 5.830 6.050 9,661,800 57,125,468 5.9125 3.280 3.263 3.280 3.236 3.358 17,409,003 3.2814 1.37%
2016-11-03 0 5.830 5.830 5.840 5.760 5.960 13,923,895 81,186,573 5.8307 3.236 3.236 3.241 3.197 3.308 25,088,610 3.2360 -1.02%
2016-11-02 0 5.890 5.880 5.890 5.600 5.900 9,947,000 57,563,633 5.7870 3.269 3.263 3.269 3.108 3.274 17,922,888 3.2117 4.62%
2016-11-01 0 5.630 5.620 5.630 5.500 5.690 3,404,280 19,122,031 5.6171 3.125 3.119 3.125 3.052 3.158 6,133,963 3.1174 2.36%
2016-10-31 0 5.500 5.490 5.500 5.440 5.590 896,900 4,942,072 5.5102 3.052 3.047 3.052 3.019 3.102 1,616,069 3.0581 0.00%
2016-10-28 0 5.500 5.490 5.500 5.470 5.570 1,525,000 8,378,916 5.4944 3.052 3.047 3.052 3.036 3.091 2,747,804 3.0493 0.00%
2016-10-27 0 5.500 5.490 5.500 5.480 5.610 4,128,600 22,732,318 5.5061 3.052 3.047 3.052 3.041 3.113 7,439,070 3.0558 -1.43%
2016-10-26 0 5.580 5.580 5.600 5.550 5.700 3,189,288 17,852,199 5.5975 3.097 3.097 3.108 3.080 3.163 5,746,582 3.1066 -2.45%
2016-10-25 0 5.720 5.700 5.720 5.610 5.820 10,324,000 59,321,543 5.7460 3.175 3.163 3.175 3.113 3.230 18,602,181 3.1890 1.06%
2016-10-24 0 5.660 5.610 5.660 5.420 5.680 6,433,200 36,072,064 5.6072 3.141 3.113 3.141 3.008 3.152 11,591,588 3.1119 3.28%
2016-10-20 0 5.480 5.460 5.480 5.400 5.500 1,693,340 9,267,516 5.4729 3.041 3.030 3.041 2.997 3.052 3,051,125 3.0374 1.48%
2016-10-19 0 5.400 5.400 5.430 5.400 5.490 3,805,000 20,708,091 5.4423 2.997 2.997 3.014 2.997 3.047 6,855,996 3.0204 -1.46%
2016-10-18 0 5.480 5.460 5.480 5.350 5.480 3,797,000 20,547,991 5.4116 3.041 3.030 3.041 2.969 3.041 6,841,581 3.0034 0.55%
2016-10-17 0 5.450 5.440 5.450 5.440 5.490 1,569,105 8,570,161 5.4618 3.025 3.019 3.025 3.019 3.047 2,827,274 3.0312 -1.09%
2016-10-14 0 5.510 5.500 5.510 5.460 5.560 1,874,729 10,319,013 5.5043 3.058 3.052 3.058 3.030 3.086 3,377,959 3.0548 0.18%
2016-10-13 0 5.500 5.480 5.500 5.470 5.510 871,305 4,784,120 5.4908 3.052 3.041 3.052 3.036 3.058 1,569,951 3.0473 -0.18%
2016-10-12 0 5.510 5.480 5.510 5.440 5.600 2,131,849 11,700,921 5.4886 3.058 3.041 3.058 3.019 3.108 3,841,248 3.0461 -0.90%
2016-10-11 0 5.560 5.560 5.570 5.550 5.640 2,642,400 14,761,979 5.5866 3.086 3.086 3.091 3.080 3.130 4,761,178 3.1005 0.18%
2016-10-07 0 5.550 5.540 5.550 5.500 5.600 2,608,800 14,486,560 5.5530 3.080 3.075 3.080 3.052 3.108 4,700,636 3.0818 0.18%
2016-10-06 0 5.540 5.540 5.550 5.500 5.580 1,967,392 10,901,309 5.5410 3.075 3.075 3.080 3.052 3.097 3,544,923 3.0752 0.36%
2016-10-05 0 5.520 5.510 5.520 5.470 5.590 1,043,800 5,749,636 5.5084 3.064 3.058 3.064 3.036 3.102 1,880,759 3.0571 0.00%
2016-10-04 0 5.520 5.510 5.520 5.430 5.600 3,688,600 20,340,740 5.5145 3.064 3.058 3.064 3.014 3.108 6,646,262 3.0605 0.00%
2016-10-03 0 5.520 5.510 5.520 5.500 5.690 1,951,752 10,845,966 5.5570 3.064 3.058 3.064 3.052 3.158 3,516,742 3.0841 -2.13%
2016-09-30 0 5.640 5.610 5.640 5.600 5.670 824,600 4,637,832 5.6243 3.130 3.113 3.130 3.108 3.147 1,485,796 3.1214 -0.70%
2016-09-29 0 5.680 5.670 5.680 5.610 5.750 2,015,800 11,456,367 5.6833 3.152 3.147 3.152 3.113 3.191 3,632,146 3.1542 0.71%
2016-09-28 0 5.640 5.640 5.650 5.620 5.720 1,794,740 10,122,496 5.6401 3.130 3.130 3.136 3.119 3.175 3,233,832 3.1302 0.18%
2016-09-27 0 5.630 5.620 5.630 5.550 5.690 1,304,200 7,345,992 5.6326 3.125 3.119 3.125 3.080 3.158 2,349,958 3.1260 0.18%
2016-09-26 0 5.620 5.620 5.630 5.580 5.690 2,897,486 16,319,865 5.6324 3.119 3.119 3.125 3.097 3.158 5,220,802 3.1259 -1.58%
2016-09-23 0 5.710 5.700 5.710 5.620 5.770 2,473,785 14,124,087 5.7095 3.169 3.163 3.169 3.119 3.202 4,457,361 3.1687 -0.35%
2016-09-22 0 5.730 5.720 5.730 5.670 5.890 2,004,600 11,462,470 5.7181 3.180 3.175 3.180 3.147 3.269 3,611,965 3.1735 -0.35%
2016-09-21 0 5.750 5.750 5.770 5.700 5.820 1,298,200 7,478,108 5.7604 3.191 3.191 3.202 3.163 3.230 2,339,147 3.1969 0.35%
2016-09-20 0 5.730 5.710 5.730 5.600 5.750 1,011,300 5,763,800 5.6994 3.180 3.169 3.180 3.108 3.191 1,822,199 3.1631 0.00%
2016-09-19 0 5.730 5.690 5.730 5.670 5.740 1,673,710 9,532,934 5.6957 3.180 3.158 3.180 3.147 3.186 3,015,755 3.1610 0.00%
2016-09-15 0 5.730 5.720 5.730 5.600 5.770 733,494 4,198,537 5.7240 3.180 3.175 3.180 3.108 3.202 1,321,638 3.1768 0.53%
2016-09-14 0 5.700 5.690 5.700 5.690 5.760 1,054,000 6,027,160 5.7184 3.163 3.158 3.163 3.158 3.197 1,899,138 3.1736 0.35%
2016-09-13 0 5.680 5.670 5.690 5.680 5.810 937,424 5,356,703 5.7143 3.152 3.147 3.158 3.152 3.224 1,689,087 3.1714 -0.35%
2016-09-12 0 5.700 5.690 5.700 5.680 5.830 3,912,996 22,479,222 5.7448 3.163 3.158 3.163 3.152 3.236 7,050,587 3.1883 -4.04%
2016-09-09 0 5.940 5.930 5.940 5.880 6.030 4,745,495 28,392,266 5.9830 3.297 3.291 3.297 3.263 3.347 8,550,616 3.3205 -0.34%
2016-09-08 0 5.960 5.940 5.970 5.820 5.960 5,990,600 35,360,170 5.9026 3.308 3.297 3.313 3.230 3.308 10,794,094 3.2759 0.85%
2016-09-07 0 5.910 5.900 5.910 5.660 5.930 9,254,800 53,324,488 5.7618 3.280 3.274 3.280 3.141 3.291 16,675,655 3.1977 5.16%
2016-09-06 0 5.620 5.600 5.620 5.530 5.700 4,183,600 23,484,434 5.6135 3.119 3.108 3.119 3.069 3.163 7,538,172 3.1154 -0.88%
2016-09-05 0 5.670 5.670 5.680 5.480 5.680 8,679,300 48,506,365 5.5887 3.147 3.147 3.152 3.041 3.152 15,638,697 3.1017 5.19%
2016-09-02 0 5.390 5.390 5.400 5.380 5.550 8,291,200 45,034,734 5.4316 2.991 2.991 2.997 2.986 3.080 14,939,403 3.0145 -1.82%
2016-09-01 0 5.490 5.480 5.490 5.410 5.490 2,777,984 15,172,271 5.4616 3.047 3.041 3.047 3.002 3.047 5,005,479 3.0311 1.29%
2016-08-31 0 5.420 5.410 5.420 5.400 5.600 6,615,800 36,007,641 5.4427 3.008 3.002 3.008 2.997 3.108 11,920,603 3.0206 -3.04%
2016-08-30 0 5.590 5.580 5.600 5.550 5.760 2,315,392 13,011,316 5.6195 3.102 3.097 3.108 3.080 3.197 4,171,962 3.1188 -1.06%
2016-08-29 0 5.650 5.640 5.650 5.640 5.740 2,005,800 11,364,104 5.6656 3.136 3.130 3.136 3.130 3.186 3,614,128 3.1444 -0.88%
2016-08-26 0 5.700 5.700 5.710 5.680 5.730 1,417,800 8,086,514 5.7036 3.163 3.163 3.169 3.152 3.180 2,554,647 3.1654 0.00%
2016-08-25 0 5.700 5.700 5.720 5.690 5.740 3,364,000 19,190,773 5.7047 3.163 3.163 3.175 3.158 3.186 6,061,385 3.1661 -0.35%
2016-08-24 0 5.720 5.700 5.730 5.660 5.770 8,526,900 48,805,131 5.7237 3.175 3.163 3.180 3.141 3.202 15,364,097 3.1766 0.18%
2016-08-23 0 5.710 5.710 5.730 5.700 5.840 3,889,600 22,280,322 5.7282 3.169 3.169 3.180 3.163 3.241 7,008,431 3.1791 -2.23%
2016-08-22 0 5.840 5.810 5.840 5.700 5.860 11,809,550 68,078,314 5.7647 3.241 3.224 3.241 3.163 3.252 21,278,902 3.1993 -0.17%
2016-08-19 0 5.850 5.760 5.850 5.610 5.850 14,409,900 82,100,189 5.6975 3.247 3.197 3.247 3.113 3.247 25,964,313 3.1620 3.54%
2016-08-18 0 5.650 5.630 5.650 5.590 5.690 2,290,400 12,920,081 5.6410 3.136 3.125 3.136 3.102 3.158 4,126,931 3.1307 1.99%
2016-08-17 0 5.540 5.540 5.550 5.540 5.720 3,320,800 18,722,759 5.6380 3.075 3.075 3.080 3.075 3.175 5,983,545 3.1290 -2.46%
2016-08-16 0 5.680 5.660 5.680 5.660 5.750 2,067,525 11,742,852 5.6797 3.152 3.141 3.152 3.141 3.191 3,725,346 3.1522 -0.53%
2016-08-15 0 5.710 5.700 5.710 5.660 5.750 5,656,494 32,268,180 5.7046 3.169 3.163 3.169 3.141 3.191 10,192,089 3.1660 -0.17%
2016-08-12 0 5.720 5.700 5.720 5.620 5.720 5,185,879 29,460,642 5.6809 3.175 3.163 3.175 3.119 3.175 9,344,117 3.1529 2.14%
2016-08-11 0 5.900 5.890 5.900 5.880 5.940 4,083,400 24,165,496 5.9180 3.108 3.103 3.108 3.097 3.129 7,751,786 3.1174 0.34%
2016-08-10 0 5.880 5.870 5.880 5.870 5.950 5,712,740 33,664,205 5.8928 3.097 3.092 3.097 3.092 3.134 10,844,869 3.1042 -0.68%
2016-08-09 0 5.920 5.910 5.920 5.880 5.960 1,635,400 9,670,886 5.9135 3.118 3.113 3.118 3.097 3.140 3,104,587 3.1150 0.68%
2016-08-08 0 5.880 5.870 5.880 5.870 5.990 2,840,600 16,753,440 5.8979 3.097 3.092 3.097 3.092 3.155 5,392,497 3.1068 -0.17%
2016-08-05 0 5.890 5.880 5.890 5.810 5.900 5,100,400 29,851,526 5.8528 3.103 3.097 3.103 3.061 3.108 9,682,424 3.0831 1.90%
2016-08-04 0 5.780 5.780 5.800 5.740 5.980 9,166,600 53,631,698 5.8508 3.045 3.045 3.055 3.024 3.150 17,401,558 3.0820 -2.86%
2016-08-03 0 5.950 5.950 5.960 5.920 6.040 5,655,800 33,734,309 5.9646 3.134 3.134 3.140 3.118 3.182 10,736,776 3.1419 -1.49%
2016-08-01 0 6.040 6.000 6.040 5.960 6.040 4,527,400 27,225,786 6.0136 3.182 3.161 3.182 3.140 3.182 8,594,660 3.1678 1.00%
2016-07-29 0 5.980 5.980 6.000 5.950 6.170 5,658,162 34,047,412 6.0174 3.150 3.150 3.161 3.134 3.250 10,741,260 3.1698 -3.08%
2016-07-28 0 6.170 6.160 6.170 5.920 6.200 8,768,800 53,397,335 6.0895 3.250 3.245 3.250 3.118 3.266 16,646,388 3.2077 4.22%
2016-07-27 0 5.920 5.920 5.930 5.890 5.960 3,294,600 19,529,685 5.9278 3.118 3.118 3.124 3.103 3.140 6,254,355 3.1226 0.68%
2016-07-26 0 5.880 5.880 5.900 5.870 5.940 4,813,968 28,435,136 5.9068 3.097 3.097 3.108 3.092 3.129 9,138,671 3.1115 0.34%
2016-07-25 0 5.860 5.850 5.860 5.750 5.950 4,493,800 26,329,573 5.8591 3.087 3.082 3.087 3.029 3.134 8,530,875 3.0864 -1.01%
2016-07-22 0 5.920 5.910 5.920 5.830 5.920 3,805,658 22,474,517 5.9056 3.118 3.113 3.118 3.071 3.118 7,224,530 3.1109 0.17%
2016-07-21 0 5.910 5.900 5.910 5.830 6.000 3,866,910 22,783,756 5.8920 3.113 3.108 3.113 3.071 3.161 7,340,809 3.1037 -1.34%
2016-07-20 0 5.990 5.980 5.990 5.900 6.050 4,742,400 28,449,574 5.9990 3.155 3.150 3.155 3.108 3.187 9,002,809 3.1601 0.34%
2016-07-19 0 5.970 5.960 5.970 5.870 6.000 2,081,000 12,415,378 5.9661 3.145 3.140 3.145 3.092 3.161 3,950,499 3.1427 0.67%
2016-07-18 0 5.930 5.920 5.930 5.880 6.000 4,130,000 24,466,928 5.9242 3.124 3.118 3.124 3.097 3.161 7,840,250 3.1207 0.68%
2016-07-15 0 5.890 5.880 5.900 5.870 6.160 8,916,600 53,138,712 5.9595 3.103 3.097 3.108 3.092 3.245 16,926,967 3.1393 -2.48%
2016-07-14 0 6.040 6.030 6.040 5.850 6.080 6,436,600 38,643,123 6.0037 3.182 3.176 3.182 3.082 3.203 12,219,020 3.1625 3.42%
2016-07-13 0 5.840 5.830 5.840 5.830 5.920 5,622,808 32,893,797 5.8501 3.076 3.071 3.076 3.071 3.118 10,674,145 3.0816 -0.34%
2016-07-12 0 5.860 5.830 5.870 5.770 5.890 4,347,945 25,320,246 5.8235 3.087 3.071 3.092 3.039 3.103 8,253,989 3.0676 0.51%
2016-07-11 0 5.830 5.820 5.830 5.720 5.900 8,802,400 51,399,457 5.8393 3.071 3.066 3.071 3.013 3.108 16,710,173 3.0759 2.64%
2016-07-08 0 5.680 5.670 5.680 5.620 5.720 4,459,200 25,335,975 5.6817 2.992 2.987 2.992 2.960 3.013 8,465,192 2.9930 -0.53%
2016-07-07 0 5.710 5.710 5.720 5.560 5.750 11,137,796 62,917,021 5.6490 3.008 3.008 3.013 2.929 3.029 21,143,609 2.9757 1.96%
2016-07-06 0 5.600 5.590 5.600 5.540 5.660 7,454,400 41,611,241 5.5821 2.950 2.945 2.950 2.918 2.982 14,151,176 2.9405 -0.53%
2016-07-05 0 5.630 5.620 5.630 5.620 5.690 5,031,000 28,479,852 5.6609 2.966 2.960 2.966 2.960 2.997 9,550,677 2.9820 0.36%
2016-07-04 0 5.610 5.610 5.620 5.590 5.710 5,372,300 30,382,736 5.6554 2.955 2.955 2.960 2.945 3.008 10,198,589 2.9791 0.90%
2016-06-30 0 5.560 5.550 5.560 5.550 5.700 4,233,800 23,644,419 5.5847 2.929 2.924 2.929 2.924 3.003 8,037,300 2.9418 -0.36%
2016-06-29 0 5.580 5.560 5.580 5.540 5.650 2,148,000 11,956,869 5.5665 2.939 2.929 2.939 2.918 2.976 4,077,689 2.9323 -0.36%
2016-06-28 0 5.600 5.590 5.600 5.520 5.720 4,986,887 27,922,079 5.5991 2.950 2.945 2.950 2.908 3.013 9,466,935 2.9494 -1.93%
2016-06-27 0 5.710 5.710 5.730 5.300 5.810 6,786,569 37,829,740 5.5742 3.008 3.008 3.018 2.792 3.061 12,883,389 2.9363 6.73%
2016-06-24 0 5.350 5.300 5.360 5.140 5.360 9,980,433 52,033,147 5.2135 2.818 2.792 2.823 2.708 2.823 18,946,510 2.7463 2.88%
2016-06-23 0 5.200 5.190 5.200 5.190 5.210 1,433,460 7,459,930 5.2041 2.739 2.734 2.739 2.734 2.744 2,721,231 2.7414 -0.19%
2016-06-22 0 5.210 5.200 5.210 5.190 5.210 4,793,481 24,955,395 5.2061 2.744 2.739 2.744 2.734 2.744 9,099,779 2.7424 0.00%
2016-06-21 0 5.210 5.200 5.210 5.180 5.210 1,452,000 7,561,006 5.2073 2.744 2.739 2.744 2.729 2.744 2,756,427 2.7430 0.00%
2016-06-20 0 5.210 5.200 5.210 5.200 5.230 6,881,000 35,852,717 5.2104 2.744 2.739 2.744 2.739 2.755 13,062,654 2.7447 -0.19%
2016-06-17 0 5.220 5.200 5.220 5.200 5.300 4,759,438 24,960,263 5.2444 2.750 2.739 2.750 2.739 2.792 9,035,153 2.7626 -0.38%
2016-06-16 0 5.240 5.230 5.240 5.220 5.310 2,431,321 12,739,295 5.2397 2.760 2.755 2.760 2.750 2.797 4,615,536 2.7601 -0.76%
2016-06-15 0 5.280 5.280 5.290 5.280 5.340 755,378 4,005,522 5.3027 2.781 2.781 2.787 2.781 2.813 1,433,984 2.7933 -1.12%
2016-06-14 0 5.340 5.320 5.330 5.250 5.390 4,214,083 22,488,960 5.3366 2.813 2.802 2.808 2.766 2.839 7,999,870 2.8112 -0.93%
2016-06-13 0 5.390 5.380 5.390 5.330 5.680 3,725,233 20,152,642 5.4098 2.839 2.834 2.839 2.808 2.992 7,071,854 2.8497 -2.36%
2016-06-10 0 5.520 5.530 5.550 5.510 5.790 3,170,400 17,596,212 5.5502 2.908 2.913 2.924 2.902 3.050 6,018,578 2.9236 -4.50%
2016-06-08 0 5.780 5.770 5.780 5.660 5.850 4,254,983 24,470,897 5.7511 3.045 3.039 3.045 2.982 3.082 8,077,513 3.0295 -1.70%
2016-06-07 0 5.880 5.870 5.880 5.550 6.000 5,030,200 28,782,458 5.7219 3.097 3.092 3.097 2.924 3.161 9,549,159 3.0141 4.81%
2016-06-06 0 5.610 5.590 5.610 5.570 5.670 2,091,401 11,710,263 5.5992 2.955 2.945 2.955 2.934 2.987 3,970,244 2.9495 0.72%
2016-06-03 0 5.570 5.570 5.580 5.500 5.630 1,730,601 9,660,870 5.5824 2.934 2.934 2.939 2.897 2.966 3,285,313 2.9406 -0.71%
2016-06-02 0 5.610 5.600 5.620 5.430 5.630 4,099,400 22,656,615 5.5268 2.955 2.950 2.960 2.860 2.966 7,782,160 2.9114 3.31%
2016-06-01 0 5.430 5.420 5.450 5.250 5.500 1,075,593 5,825,806 5.4164 2.860 2.855 2.871 2.766 2.897 2,041,869 2.8532 2.26%
2016-05-31 0 5.310 5.290 5.310 5.200 5.380 980,286 5,180,896 5.2851 2.797 2.787 2.797 2.739 2.834 1,860,941 2.7840 0.76%
2016-05-30 0 5.270 5.260 5.280 5.110 5.310 2,915,200 15,194,062 5.2120 2.776 2.771 2.781 2.692 2.797 5,534,115 2.7455 0.38%
2016-05-27 0 5.250 5.230 5.250 5.210 5.290 1,228,800 6,435,708 5.2374 2.766 2.755 2.766 2.744 2.787 2,332,712 2.7589 -0.57%
2016-05-26 0 5.280 5.270 5.280 5.120 5.290 1,767,423 9,241,973 5.2291 2.781 2.776 2.781 2.697 2.787 3,355,215 2.7545 2.72%
2016-05-25 0 5.140 5.130 5.180 5.060 5.180 1,686,000 8,595,316 5.0981 2.708 2.702 2.729 2.665 2.729 3,200,644 2.6855 1.78%
2016-05-24 0 5.050 5.030 5.050 4.970 5.060 574,497 2,886,586 5.0245 2.660 2.650 2.660 2.618 2.665 1,090,605 2.6468 0.40%
2016-05-23 0 5.030 5.020 5.030 5.010 5.090 614,600 3,098,341 5.0412 2.650 2.644 2.650 2.639 2.681 1,166,735 2.6556 -0.98%
2016-05-20 0 5.080 5.070 5.080 5.000 5.080 750,404 3,801,171 5.0655 2.676 2.671 2.676 2.634 2.676 1,424,541 2.6683 0.59%
2016-05-19 0 5.050 5.040 5.050 4.980 5.080 651,400 3,280,016 5.0353 2.660 2.655 2.660 2.623 2.676 1,236,595 2.6525 0.60%
2016-05-18 0 5.020 5.010 5.020 4.910 5.100 1,257,877 6,291,969 5.0021 2.644 2.639 2.644 2.586 2.687 2,387,910 2.6349 0.40%
2016-05-17 0 5.000 4.980 5.010 4.890 5.040 1,046,686 5,202,532 4.9705 2.634 2.623 2.639 2.576 2.655 1,986,993 2.6183 3.09%
2016-05-16 0 4.850 4.830 4.860 4.780 4.890 1,854,000 8,955,484 4.8304 2.555 2.544 2.560 2.518 2.576 3,519,570 2.5445 -1.02%
2016-05-13 0 4.900 4.890 4.900 4.890 5.040 2,423,400 11,915,943 4.9170 2.581 2.576 2.581 2.576 2.655 4,600,499 2.5901 -3.35%
2016-05-12 0 5.070 5.070 5.090 5.040 5.090 1,663,400 8,414,050 5.0583 2.671 2.671 2.681 2.655 2.681 3,157,741 2.6646 0.00%
2016-05-11 0 5.070 5.050 5.070 5.000 5.090 1,532,260 7,716,830 5.0362 2.671 2.660 2.671 2.634 2.681 2,908,790 2.6529 -0.20%
2016-05-10 0 5.080 5.070 5.080 5.050 5.160 1,834,600 9,340,510 5.0913 2.676 2.671 2.676 2.660 2.718 3,482,741 2.6819 -1.74%
2016-05-09 0 5.170 5.160 5.170 5.100 5.210 1,314,826 6,780,849 5.1572 2.723 2.718 2.723 2.687 2.744 2,496,020 2.7167 0.58%
2016-05-06 0 5.140 5.140 5.150 5.100 5.340 3,114,600 16,180,159 5.1949 2.708 2.708 2.713 2.687 2.813 5,912,649 2.7365 -3.93%
2016-05-05 0 5.350 5.340 5.350 5.270 5.420 5,654,000 30,388,783 5.3747 2.818 2.813 2.818 2.776 2.855 10,733,359 2.8312 1.71%
2016-05-04 0 5.260 5.250 5.260 5.160 5.400 1,769,791 9,220,889 5.2102 2.771 2.766 2.771 2.718 2.845 3,359,710 2.7445 -1.31%
2016-05-03 0 5.330 5.340 5.360 5.330 5.450 2,490,905 13,386,416 5.3741 2.808 2.813 2.823 2.808 2.871 4,728,648 2.8309 -1.30%
2016-04-29 0 5.400 5.390 5.400 5.360 5.490 4,802,200 26,020,568 5.4185 2.845 2.839 2.845 2.823 2.892 9,116,331 2.8543 0.93%
2016-04-28 0 5.350 5.340 5.350 5.340 5.510 3,384,800 18,270,718 5.3979 2.818 2.813 2.818 2.813 2.902 6,425,588 2.8434 -1.65%
2016-04-27 0 5.440 5.430 5.440 5.390 5.490 1,043,400 5,667,966 5.4322 2.866 2.860 2.866 2.839 2.892 1,980,755 2.8615 -0.37%
2016-04-26 0 5.460 5.450 5.460 5.380 5.630 3,692,628 20,247,923 5.4833 2.876 2.871 2.876 2.834 2.966 7,009,958 2.8885 -2.67%
2016-04-25 0 5.610 5.590 5.620 5.530 5.610 2,367,093 13,215,691 5.5831 2.955 2.945 2.960 2.913 2.955 4,493,608 2.9410 1.45%
2016-04-22 0 5.530 5.520 5.530 5.520 5.700 2,921,760 16,302,471 5.5797 2.913 2.908 2.913 2.908 3.003 5,546,569 2.9392 -1.78%
2016-04-21 0 5.630 5.600 5.630 5.600 5.900 8,216,410 47,386,136 5.7673 2.966 2.950 2.966 2.950 3.108 15,597,750 3.0380 0.54%
2016-04-20 0 5.600 5.580 5.600 5.300 5.630 8,854,740 48,609,888 5.4897 2.950 2.939 2.950 2.792 2.966 16,809,534 2.8918 5.46%
2016-04-19 0 5.310 5.300 5.310 5.230 5.350 2,407,800 12,737,850 5.2902 2.797 2.792 2.797 2.755 2.818 4,570,885 2.7867 0.95%
2016-04-18 0 5.260 5.250 5.260 5.250 5.370 2,452,800 13,008,745 5.3036 2.771 2.766 2.771 2.766 2.829 4,656,311 2.7938 -2.59%
2016-04-15 0 5.400 5.390 5.400 5.330 5.450 3,872,600 20,894,905 5.3956 2.845 2.839 2.845 2.808 2.871 7,351,611 2.8422 0.93%
2016-04-14 0 5.350 5.350 5.360 5.080 5.380 7,426,400 39,321,598 5.2948 2.818 2.818 2.823 2.676 2.834 14,098,022 2.7892 5.11%
2016-04-13 0 5.090 5.080 5.090 4.890 5.090 3,542,628 17,812,732 5.0281 2.681 2.676 2.681 2.576 2.681 6,725,203 2.6487 2.00%
2016-04-12 0 4.990 4.980 4.990 4.950 5.010 1,441,992 7,181,827 4.9805 2.629 2.623 2.629 2.608 2.639 2,737,428 2.6236 0.00%
2016-04-11 0 4.990 4.990 5.000 4.830 5.000 1,614,131 7,989,233 4.9496 2.629 2.629 2.634 2.544 2.634 3,064,211 2.6073 2.25%
2016-04-08 0 4.880 4.880 4.890 4.860 4.960 3,542,940 17,492,211 4.9372 2.571 2.571 2.576 2.560 2.613 6,725,795 2.6008 -1.41%
2016-04-07 0 4.950 4.940 4.950 4.940 5.100 2,828,000 14,061,192 4.9721 2.608 2.602 2.608 2.602 2.687 5,368,578 2.6192 -1.98%
2016-04-06 0 5.050 5.050 5.070 4.870 5.070 4,581,200 22,890,309 4.9966 2.660 2.660 2.671 2.565 2.671 8,696,792 2.6320 3.70%
2016-04-05 0 4.870 4.850 4.880 4.780 4.900 3,108,622 15,153,399 4.8746 2.565 2.555 2.571 2.518 2.581 5,901,301 2.5678 1.04%
2016-04-01 0 4.820 4.810 4.820 4.770 4.880 3,111,400 14,971,457 4.8118 2.539 2.534 2.539 2.513 2.571 5,906,575 2.5347 -0.62%
2016-03-31 0 4.850 4.840 4.850 4.830 4.920 1,468,559 7,149,796 4.8686 2.555 2.550 2.555 2.544 2.592 2,787,862 2.5646 -0.61%
2016-03-30 0 4.880 4.870 4.880 4.760 4.880 2,862,000 13,834,053 4.8337 2.571 2.565 2.571 2.507 2.571 5,433,122 2.5462 2.09%
2016-03-29 0 4.780 4.780 4.790 4.720 4.840 768,449 3,677,718 4.7859 2.518 2.518 2.523 2.486 2.550 1,458,797 2.5211 1.27%
2016-03-24 0 4.720 4.720 4.730 4.700 4.840 1,385,486 6,597,633 4.7620 2.486 2.486 2.492 2.476 2.550 2,630,159 2.5085 -2.07%
2016-03-23 0 4.820 4.810 4.820 4.780 4.860 1,466,400 7,083,365 4.8304 2.539 2.534 2.539 2.518 2.560 2,783,763 2.5445 -0.41%
2016-03-22 0 4.840 4.830 4.840 4.760 4.860 2,487,600 12,000,002 4.8239 2.550 2.544 2.550 2.507 2.560 4,722,374 2.5411 0.41%
2016-03-21 0 4.820 4.810 4.820 4.760 4.880 2,848,726 13,663,750 4.7964 2.539 2.534 2.539 2.507 2.571 5,407,923 2.5266 -1.43%
2016-03-18 0 4.890 4.880 4.890 4.880 4.950 2,548,400 12,497,900 4.9042 2.576 2.571 2.576 2.571 2.608 4,837,795 2.5834 0.00%
2016-03-17 0 4.890 4.890 4.900 4.810 4.910 1,741,200 8,505,231 4.8847 2.576 2.576 2.581 2.534 2.586 3,305,434 2.5731 1.66%
2016-03-16 0 4.810 4.800 4.810 4.770 4.840 782,800 3,764,902 4.8095 2.534 2.528 2.534 2.513 2.550 1,486,041 2.5335 0.63%
2016-03-15 0 4.780 4.760 4.800 4.740 4.970 2,847,800 13,641,268 4.7901 2.518 2.507 2.528 2.497 2.618 5,406,165 2.5233 -1.85%
2016-03-14 0 4.870 4.860 4.880 4.780 4.970 3,896,600 18,994,128 4.8745 2.565 2.560 2.571 2.518 2.618 7,397,171 2.5678 -0.61%
2016-03-11 0 4.900 4.890 4.900 4.860 5.010 3,688,047 18,163,962 4.9251 2.581 2.576 2.581 2.560 2.639 7,001,261 2.5944 -0.20%
2016-03-10 0 4.910 4.890 4.910 4.870 5.000 4,111,000 20,297,771 4.9374 2.586 2.576 2.586 2.565 2.634 7,804,181 2.6009 -0.81%
2016-03-09 0 4.950 4.940 4.950 4.920 5.000 1,606,233 7,960,494 4.9560 2.608 2.602 2.608 2.592 2.634 3,049,217 2.6107 -1.00%
2016-03-08 0 5.000 4.990 5.000 4.970 5.160 9,040,345 45,360,081 5.0175 2.634 2.629 2.634 2.618 2.718 17,161,880 2.6431 -1.77%
2016-03-07 0 5.090 5.070 5.090 4.870 5.100 9,872,043 49,345,758 4.9985 2.681 2.671 2.681 2.565 2.687 18,740,747 2.6331 2.83%
2016-03-04 0 4.950 4.930 4.940 4.710 5.010 4,921,446 24,295,382 4.9366 2.608 2.597 2.602 2.481 2.639 9,342,704 2.6005 0.41%
2016-03-03 0 4.930 4.920 4.930 4.910 5.090 10,660,000 52,859,588 4.9587 2.597 2.592 2.597 2.586 2.681 20,236,577 2.6121 -1.40%
2016-03-02 0 5.000 4.990 5.000 4.900 5.000 6,371,900 31,609,514 4.9608 2.634 2.629 2.634 2.581 2.634 12,096,196 2.6132 2.67%
2016-03-01 0 4.870 4.860 4.870 4.680 4.900 9,881,000 47,467,590 4.8039 2.565 2.560 2.565 2.465 2.581 18,757,750 2.5306 4.73%
2016-02-29 0 4.650 4.640 4.650 4.560 4.730 10,998,200 50,990,625 4.6363 2.449 2.444 2.449 2.402 2.492 20,878,604 2.4422 3.33%
2016-02-26 0 4.500 4.500 4.510 4.450 4.550 5,323,763 23,980,454 4.5044 2.370 2.370 2.376 2.344 2.397 10,106,448 2.3728 0.67%
2016-02-25 0 4.470 4.450 4.470 4.430 4.580 16,010,154 71,485,568 4.4650 2.355 2.344 2.355 2.334 2.413 30,393,125 2.3520 0.00%
2016-02-24 0 4.470 4.460 4.470 4.380 4.500 5,137,088 22,890,649 4.4560 2.355 2.349 2.355 2.307 2.370 9,752,071 2.3473 0.22%
2016-02-23 0 4.460 4.460 4.470 4.420 4.540 9,044,266 40,558,810 4.4845 2.349 2.349 2.355 2.328 2.392 17,169,323 2.3623 0.90%
2016-02-22 0 4.420 4.410 4.420 4.400 4.550 11,706,863 52,043,903 4.4456 2.328 2.323 2.328 2.318 2.397 22,223,906 2.3418 -1.34%
2016-02-19 0 4.480 4.470 4.480 4.440 4.570 14,459,900 64,582,383 4.4663 2.360 2.355 2.360 2.339 2.407 27,450,176 2.3527 -1.10%
2016-02-18 0 4.530 4.520 4.530 4.470 4.720 22,389,800 101,502,498 4.5334 2.386 2.381 2.386 2.355 2.486 42,504,026 2.3881 -4.23%
2016-02-17 0 4.730 4.730 4.740 4.730 5.040 13,152,400 63,387,449 4.8195 2.492 2.492 2.497 2.492 2.655 24,968,063 2.5387 -6.15%
2016-02-16 0 5.040 5.030 5.040 4.990 5.280 12,916,800 65,220,574 5.0493 2.655 2.650 2.655 2.629 2.781 24,520,808 2.6598 -3.63%
2016-02-15 0 5.230 5.220 5.240 5.120 5.410 31,260,200 161,120,281 5.1542 2.755 2.750 2.760 2.697 2.850 59,343,288 2.7151 2.55%
2016-02-12 0 5.100 5.100 5.120 4.650 5.130 18,840,772 91,559,945 4.8597 2.687 2.687 2.697 2.449 2.702 35,766,673 2.5599 9.44%
2016-02-11 0 4.660 4.650 4.670 4.540 4.740 5,316,834 24,775,767 4.6599 2.455 2.449 2.460 2.392 2.497 10,093,295 2.4547 -0.85%
2016-02-05 0 4.700 4.690 4.700 4.600 4.710 972,745 4,549,100 4.6766 2.476 2.471 2.476 2.423 2.481 1,846,626 2.4635 2.17%
2016-02-04 0 4.600 4.600 4.610 4.560 4.700 1,834,200 8,434,964 4.5987 2.423 2.423 2.428 2.402 2.476 3,481,982 2.4225 0.66%
2016-02-03 0 4.570 4.560 4.570 4.540 4.650 3,679,300 16,806,412 4.5678 2.407 2.402 2.407 2.392 2.449 6,984,656 2.4062 -2.35%
2016-02-02 0 4.680 4.670 4.680 4.650 4.790 4,123,648 19,444,223 4.7153 2.465 2.460 2.465 2.449 2.523 7,828,191 2.4839 -0.85%
2016-02-01 0 4.720 4.700 4.720 4.550 4.780 2,109,600 9,802,698 4.6467 2.486 2.476 2.486 2.397 2.518 4,004,792 2.4477 4.89%
2016-01-29 0 4.500 4.500 4.520 4.380 4.560 5,181,600 22,750,928 4.3907 2.370 2.370 2.381 2.307 2.402 9,836,571 2.3129 2.74%
2016-01-28 0 4.380 4.380 4.400 4.280 4.410 3,386,400 14,572,322 4.3032 2.307 2.307 2.318 2.255 2.323 6,428,625 2.2668 2.34%
2016-01-27 0 4.280 4.270 4.280 4.230 4.390 6,420,689 27,438,626 4.2735 2.255 2.249 2.255 2.228 2.313 12,188,815 2.2511 0.71%
2016-01-26 0 4.250 4.240 4.250 4.230 4.720 2,969,669 12,840,976 4.3240 2.239 2.234 2.239 2.228 2.486 5,637,517 2.2778 -5.13%
2016-01-25 0 4.480 4.530 4.540 4.400 4.550 2,588,053 11,536,393 4.4576 2.360 2.386 2.392 2.318 2.397 4,913,071 2.3481 2.99%
2016-01-22 0 4.350 4.340 4.350 4.200 4.380 5,176,800 22,356,285 4.3186 2.291 2.286 2.291 2.212 2.307 9,827,459 2.2749 2.59%
2016-01-21 0 4.240 4.230 4.250 4.230 4.400 4,734,000 20,375,206 4.3040 2.234 2.228 2.239 2.228 2.318 8,986,863 2.2672 -1.62%
2016-01-20 0 4.310 4.300 4.310 4.260 4.380 2,120,900 9,125,889 4.3028 2.270 2.265 2.270 2.244 2.307 4,026,244 2.2666 0.70%
2016-01-19 0 4.280 4.280 4.290 4.220 4.350 4,629,400 19,758,834 4.2681 2.255 2.255 2.260 2.223 2.291 8,788,294 2.2483 1.18%
2016-01-18 0 4.230 4.220 4.230 4.210 4.410 4,108,200 17,632,207 4.2920 2.228 2.223 2.228 2.218 2.323 7,798,865 2.2609 -2.76%
2016-01-15 0 4.350 4.350 4.360 4.320 4.450 4,043,788 17,720,638 4.3822 2.291 2.291 2.297 2.276 2.344 7,676,588 2.3084 -2.25%
2016-01-14 0 4.450 4.440 4.450 4.400 4.580 4,853,000 21,545,373 4.4396 2.344 2.339 2.344 2.318 2.413 9,212,768 2.3386 -1.98%
2016-01-13 0 4.540 4.530 4.540 4.520 4.600 2,031,845 9,259,259 4.5571 2.392 2.386 2.392 2.381 2.423 3,857,185 2.4005 -0.22%
2016-01-12 0 4.550 4.540 4.550 4.540 4.650 4,204,442 19,252,673 4.5791 2.397 2.392 2.397 2.392 2.449 7,981,568 2.4121 -0.66%
2016-01-11 0 4.580 4.560 4.580 4.500 4.630 5,550,418 25,388,996 4.5742 2.413 2.402 2.413 2.370 2.439 10,536,722 2.4096 -2.97%
2016-01-08 0 4.720 4.710 4.720 4.600 4.820 5,724,960 26,768,594 4.6758 2.486 2.481 2.486 2.423 2.539 10,868,067 2.4631 2.39%
2016-01-07 0 4.610 4.600 4.610 4.510 4.790 6,157,800 28,332,310 4.6010 2.428 2.423 2.428 2.376 2.523 11,689,756 2.4237 -1.91%
2016-01-06 0 4.700 4.690 4.700 4.690 4.850 5,896,395 28,137,376 4.7720 2.476 2.471 2.476 2.471 2.555 11,193,513 2.5137 -2.69%
2016-01-05 0 4.830 4.830 4.840 4.830 4.940 2,090,307 10,213,058 4.8859 2.544 2.544 2.550 2.544 2.602 3,968,167 2.5737 -0.82%
2016-01-04 0 4.870 4.850 4.860 4.820 5.060 4,325,032 21,187,981 4.8989 2.565 2.555 2.560 2.539 2.665 8,210,492 2.5806 -2.60%
2015-12-31 0 5.000 5.000 5.010 4.970 5.050 4,621,000 23,179,902 5.0162 2.634 2.634 2.639 2.618 2.660 8,772,347 2.6424 0.20%
2015-12-30 0 4.990 4.990 5.000 4.990 5.080 2,521,663 12,662,254 5.0214 2.629 2.629 2.634 2.629 2.676 4,787,038 2.6451 -0.40%
2015-12-29 0 5.010 5.010 5.020 4.950 5.110 11,068,000 55,515,120 5.0158 2.639 2.639 2.644 2.608 2.692 21,011,110 2.6422 -1.18%
2015-12-28 0 5.070 5.070 5.080 5.070 5.160 1,601,200 8,180,629 5.1091 2.671 2.671 2.676 2.671 2.718 3,039,663 2.6913 -1.17%
2015-12-24 0 5.130 5.130 5.140 5.120 5.160 523,400 2,691,690 5.1427 2.702 2.702 2.708 2.697 2.718 993,605 2.7090 -0.19%
2015-12-23 0 5.140 5.130 5.140 5.120 5.220 4,765,000 24,528,690 5.1477 2.708 2.702 2.708 2.697 2.750 9,045,712 2.7116 -0.19%
2015-12-22 0 5.150 5.140 5.150 5.020 5.170 1,822,388 9,365,396 5.1391 2.713 2.708 2.713 2.644 2.723 3,459,559 2.7071 1.18%
2015-12-21 0 5.090 5.080 5.090 4.900 5.220 3,880,263 19,689,045 5.0742 2.681 2.676 2.681 2.581 2.750 7,366,158 2.6729 -2.12%
2015-12-18 0 5.200 5.170 5.210 5.160 5.230 2,386,993 12,403,295 5.1962 2.739 2.723 2.744 2.718 2.755 4,531,385 2.7372 -0.38%
2015-12-17 0 5.220 5.210 5.220 5.170 5.300 10,123,498 52,732,770 5.2089 2.750 2.744 2.750 2.723 2.792 19,218,100 2.7439 1.16%
2015-12-16 0 5.160 5.150 5.160 5.130 5.260 6,911,530 35,837,831 5.1852 2.718 2.713 2.718 2.702 2.771 13,120,611 2.7314 -0.77%
2015-12-15 0 5.200 5.190 5.200 5.140 5.250 4,499,101 23,417,239 5.2049 2.739 2.734 2.739 2.708 2.766 8,540,938 2.7418 0.19%
2015-12-14 0 5.190 5.180 5.200 5.130 5.260 3,633,195 18,845,371 5.1870 2.734 2.729 2.739 2.702 2.771 6,897,132 2.7323 -1.52%
2015-12-11 0 5.270 5.270 5.280 5.200 5.310 2,681,737 14,129,261 5.2687 2.776 2.776 2.781 2.739 2.797 5,090,917 2.7754 0.00%
2015-12-10 0 5.270 5.250 5.290 5.200 5.330 8,309,725 43,887,072 5.2814 2.776 2.766 2.787 2.739 2.808 15,774,896 2.7821 -0.57%
2015-12-09 0 5.300 5.290 5.310 5.290 5.400 1,854,718 9,865,596 5.3192 2.792 2.787 2.797 2.787 2.845 3,520,933 2.8020 -0.93%
2015-12-08 0 5.350 5.340 5.380 5.310 5.440 6,552,882 35,305,736 5.3878 2.818 2.813 2.834 2.797 2.866 12,439,766 2.8381 0.00%
2015-12-07 0 5.350 5.340 5.360 5.270 5.510 7,630,200 40,870,175 5.3564 2.818 2.813 2.823 2.776 2.902 14,484,909 2.8216 -2.90%
2015-12-04 0 6.010 6.000 6.020 5.960 6.060 7,888,875 47,399,800 6.0084 2.902 2.898 2.907 2.878 2.927 16,334,950 2.9017 -0.50%
2015-12-03 0 6.040 6.030 6.040 6.020 6.070 5,207,400 31,435,574 6.0367 2.917 2.912 2.917 2.907 2.931 10,782,604 2.9154 -0.66%
2015-12-02 0 6.080 6.070 6.080 5.900 6.150 5,044,424 30,408,276 6.0281 2.936 2.931 2.936 2.849 2.970 10,445,141 2.9112 2.01%
2015-12-01 0 5.960 5.950 5.960 5.950 6.040 4,903,900 29,274,524 5.9696 2.878 2.874 2.878 2.874 2.917 10,154,168 2.8830 -1.65%
2015-11-30 0 6.060 6.060 6.070 6.030 6.100 5,676,200 34,381,005 6.0570 2.927 2.927 2.931 2.912 2.946 11,753,316 2.9252 -0.98%
2015-11-27 0 6.120 6.130 6.140 6.040 6.200 4,773,244 29,029,284 6.0817 2.956 2.960 2.965 2.917 2.994 9,883,627 2.9371 -1.45%
2015-11-26 0 6.210 6.200 6.210 6.200 6.340 5,761,000 36,067,457 6.2606 2.999 2.994 2.999 2.994 3.062 11,928,906 3.0235 -0.32%
2015-11-25 0 6.230 6.220 6.230 6.140 6.330 14,230,871 88,852,257 6.2436 3.009 3.004 3.009 2.965 3.057 29,466,883 3.0153 5.95%
2015-11-24 0 5.880 5.860 5.870 5.820 5.920 2,936,751 17,242,792 5.8714 2.840 2.830 2.835 2.811 2.859 6,080,928 2.8356 -1.18%
2015-11-23 0 5.950 5.950 5.970 5.850 5.970 2,614,000 15,474,120 5.9197 2.874 2.874 2.883 2.825 2.883 5,412,630 2.8589 -0.50%
2015-11-20 0 5.980 5.960 5.980 5.910 6.060 3,857,307 23,100,920 5.9889 2.888 2.878 2.888 2.854 2.927 7,987,060 2.8923 0.50%
2015-11-19 0 5.950 5.950 5.960 5.890 6.020 3,415,200 20,326,157 5.9517 2.874 2.874 2.878 2.845 2.907 7,071,619 2.8743 1.02%
2015-11-18 0 5.890 5.870 5.880 5.670 5.900 3,588,000 20,966,554 5.8435 2.845 2.835 2.840 2.738 2.849 7,429,424 2.8221 3.15%
2015-11-17 0 5.710 5.690 5.700 5.640 6.070 8,216,800 47,676,759 5.8024 2.758 2.748 2.753 2.724 2.931 17,013,961 2.8022 -5.46%
2015-11-16 0 6.040 6.030 6.040 5.760 6.080 3,073,621 18,259,318 5.9407 2.917 2.912 2.917 2.782 2.936 6,364,335 2.8690 0.67%
2015-11-13 0 6.000 5.990 6.000 5.960 6.160 3,233,126 19,397,830 5.9997 2.898 2.893 2.898 2.878 2.975 6,694,611 2.8975 -2.76%
2015-11-12 0 6.170 6.160 6.170 6.150 6.230 3,095,036 19,121,038 6.1780 2.980 2.975 2.980 2.970 3.009 6,408,678 2.9836 0.00%
2015-11-11 0 6.170 6.160 6.170 6.130 6.630 9,128,069 56,518,680 6.1917 2.980 2.975 2.980 2.960 3.202 18,900,863 2.9903 -7.08%
2015-11-10 0 6.640 6.630 6.640 6.600 6.740 1,062,800 7,059,549 6.6424 3.207 3.202 3.207 3.187 3.255 2,200,667 3.2079 -0.60%
2015-11-09 0 6.680 6.660 6.680 6.640 6.770 3,973,562 26,661,527 6.7097 3.226 3.216 3.226 3.207 3.270 8,227,781 3.2404 -1.33%
2015-11-06 0 6.770 6.760 6.770 6.740 6.880 1,760,600 11,923,803 6.7726 3.270 3.265 3.270 3.255 3.323 3,645,553 3.2708 -0.15%
2015-11-05 0 6.780 6.760 6.770 6.700 6.880 2,583,139 17,506,565 6.7772 3.274 3.265 3.270 3.236 3.323 5,348,728 3.2730 0.00%
2015-11-04 0 6.780 6.750 6.780 6.600 6.790 2,477,266 16,573,353 6.6902 3.274 3.260 3.274 3.187 3.279 5,129,504 3.2310 2.42%
2015-11-03 0 6.620 6.600 6.620 6.580 6.700 3,516,800 23,274,414 6.6181 3.197 3.187 3.197 3.178 3.236 7,281,995 3.1962 -0.60%
2015-11-02 0 6.660 6.650 6.680 6.590 6.700 2,439,177 16,210,121 6.6457 3.216 3.212 3.226 3.183 3.236 5,050,636 3.2095 0.45%
2015-10-30 0 6.630 6.610 6.650 6.600 6.800 1,725,386 11,468,864 6.6471 3.202 3.192 3.212 3.187 3.284 3,572,638 3.2102 -1.49%
2015-10-29 0 6.730 6.710 6.730 6.640 6.800 2,019,286 13,594,608 6.7324 3.250 3.241 3.250 3.207 3.284 4,181,196 3.2514 0.60%
2015-10-28 0 6.690 6.670 6.690 6.670 6.870 1,508,400 10,136,516 6.7200 3.231 3.221 3.231 3.221 3.318 3,123,340 3.2454 -2.19%
2015-10-27 0 6.840 6.830 6.840 6.740 6.880 2,020,036 13,762,996 6.8132 3.303 3.299 3.303 3.255 3.323 4,182,749 3.2904 0.59%
2015-10-26 0 6.800 6.810 6.820 6.670 6.860 2,471,901 16,775,324 6.7864 3.284 3.289 3.294 3.221 3.313 5,118,395 3.2775 1.64%
2015-10-23 0 6.690 6.680 6.690 6.630 6.750 4,211,800 28,133,190 6.6796 3.231 3.226 3.231 3.202 3.260 8,721,084 3.2259 0.90%
2015-10-22 0 6.630 6.620 6.630 6.590 6.690 2,636,500 17,478,954 6.6296 3.202 3.197 3.202 3.183 3.231 5,459,219 3.2017 -0.30%
2015-10-20 0 6.650 6.640 6.650 6.610 6.830 4,410,600 29,424,260 6.6713 3.212 3.207 3.212 3.192 3.299 9,132,725 3.2218 -1.63%
2015-10-19 0 6.760 6.750 6.760 6.750 7.100 4,677,169 31,904,464 6.8213 3.265 3.260 3.265 3.260 3.429 9,684,691 3.2943 -3.01%
2015-10-16 0 6.970 6.960 6.970 6.950 7.120 3,589,200 25,193,782 7.0193 3.366 3.361 3.366 3.356 3.439 7,431,909 3.3899 -0.85%
2015-10-15 0 7.030 7.000 7.050 7.000 7.170 6,723,356 47,513,477 7.0669 3.395 3.381 3.405 3.381 3.463 13,921,590 3.4129 -0.42%
2015-10-14 0 7.060 7.040 7.050 7.050 7.160 5,078,112 36,040,413 7.0972 3.410 3.400 3.405 3.405 3.458 10,514,896 3.4276 0.14%
2015-10-13 0 7.050 7.030 7.050 7.020 7.210 3,637,170 25,826,004 7.1006 3.405 3.395 3.405 3.390 3.482 7,531,237 3.4292 -1.81%
2015-10-12 0 7.180 7.150 7.190 7.000 7.200 5,212,411 37,227,181 7.1420 3.468 3.453 3.472 3.381 3.477 10,792,980 3.4492 2.57%
2015-10-09 0 7.000 6.980 7.000 6.980 7.170 13,134,544 92,065,147 7.0094 3.381 3.371 3.381 3.371 3.463 27,196,795 3.3851 2.04%
2015-10-08 0 6.860 6.850 6.870 6.660 7.050 5,625,141 38,550,896 6.8533 3.313 3.308 3.318 3.216 3.405 11,647,592 3.3098 3.78%
2015-10-07 0 6.610 6.590 6.600 6.570 6.700 4,833,886 32,101,552 6.6409 3.192 3.183 3.187 3.173 3.236 10,009,194 3.2072 -1.05%
2015-10-06 0 6.680 6.680 6.690 6.650 6.780 2,133,529 14,261,531 6.6845 3.226 3.226 3.231 3.212 3.274 4,417,751 3.2282 1.21%
2015-10-05 0 6.600 6.590 6.600 6.560 6.810 4,066,200 27,264,278 6.7051 3.187 3.183 3.187 3.168 3.289 8,419,600 3.2382 -1.49%
2015-10-02 0 6.700 6.700 6.710 6.460 6.880 4,249,088 28,487,789 6.7044 3.236 3.236 3.241 3.120 3.323 8,798,294 3.2379 3.08%
2015-09-30 0 6.500 6.490 6.500 6.440 6.680 4,495,620 29,295,665 6.5165 3.139 3.134 3.139 3.110 3.226 9,308,770 3.1471 0.31%
2015-09-29 0 6.480 6.480 6.490 6.470 6.720 2,882,906 18,751,848 6.5045 3.129 3.129 3.134 3.125 3.245 5,969,435 3.1413 -4.00%
2015-09-25 0 6.750 6.740 6.750 6.600 6.990 1,762,635 11,799,715 6.6944 3.260 3.255 3.260 3.187 3.376 3,649,767 3.2330 -0.88%
2015-09-24 0 6.810 6.800 6.810 6.800 7.000 1,557,000 10,692,071 6.8671 3.289 3.284 3.289 3.284 3.381 3,223,973 3.3164 -1.87%
2015-09-23 0 6.940 6.930 6.940 6.900 7.150 5,066,000 35,354,994 6.9789 3.352 3.347 3.352 3.332 3.453 10,489,817 3.3704 -1.70%
2015-09-22 0 7.060 7.050 7.060 7.000 7.150 1,347,600 9,497,810 7.0479 3.410 3.405 3.410 3.381 3.453 2,790,382 3.4038 0.86%
2015-09-21 0 7.000 6.990 7.000 6.910 7.100 1,498,600 10,485,010 6.9965 3.381 3.376 3.381 3.337 3.429 3,103,048 3.3789 -1.41%
2015-09-18 0 7.100 7.100 7.110 7.000 7.190 2,106,169 14,912,283 7.0803 3.429 3.429 3.434 3.381 3.472 4,361,099 3.4194 0.14%
2015-09-17 0 7.090 7.050 7.090 7.020 7.170 6,653,000 46,949,297 7.0569 3.424 3.405 3.424 3.390 3.463 13,775,908 3.4081 0.71%
2015-09-16 0 7.040 7.020 7.030 6.960 7.140 3,256,999 22,916,807 7.0362 3.400 3.390 3.395 3.361 3.448 6,744,043 3.3981 0.57%
2015-09-15 0 7.000 6.970 7.000 6.940 7.140 2,511,000 17,576,216 6.9997 3.381 3.366 3.381 3.352 3.448 5,199,355 3.3805 -0.43%
2015-09-14 0 7.030 7.020 7.040 7.000 7.130 4,329,340 30,472,271 7.0385 3.395 3.390 3.400 3.381 3.443 8,964,466 3.3992 0.00%
2015-09-11 0 7.030 7.010 7.020 7.010 7.190 2,141,687 15,230,147 7.1113 3.395 3.385 3.390 3.385 3.472 4,434,644 3.4344 -0.57%
2015-09-10 0 7.070 7.010 7.100 6.910 7.110 1,612,985 11,349,285 7.0362 3.414 3.385 3.429 3.337 3.434 3,339,897 3.3981 -0.56%
2015-09-09 0 7.110 7.080 7.140 6.800 7.150 3,138,648 22,090,708 7.0383 3.434 3.419 3.448 3.284 3.453 6,498,982 3.3991 3.04%
2015-09-08 0 6.900 6.870 6.980 6.730 6.980 1,120,447 7,649,763 6.8274 3.332 3.318 3.371 3.250 3.371 2,320,032 3.2973 1.02%
2015-09-07 0 6.830 6.810 6.840 6.740 6.940 1,230,200 8,387,915 6.8183 3.299 3.289 3.303 3.255 3.352 2,547,290 3.2929 -1.73%
2015-09-04 0 6.950 6.930 6.950 6.890 7.170 1,856,688 12,864,016 6.9285 3.356 3.347 3.356 3.327 3.463 3,844,516 3.3461 2.06%
2015-09-02 0 6.810 6.770 6.810 6.600 6.860 1,728,399 11,613,893 6.7195 3.289 3.270 3.289 3.187 3.313 3,578,877 3.2451 0.15%
2015-09-01 0 6.800 6.800 6.810 6.750 7.100 736,800 5,064,534 6.8737 3.284 3.284 3.289 3.260 3.429 1,525,641 3.3196 -1.02%
2015-08-31 0 6.870 6.870 6.900 6.700 7.030 2,708,374 18,640,289 6.8825 3.318 3.318 3.332 3.236 3.395 5,608,043 3.3238 -2.14%
2015-08-28 0 7.020 7.020 7.050 6.960 7.120 3,075,936 21,683,738 7.0495 3.390 3.390 3.405 3.361 3.439 6,369,129 3.4045 0.72%
2015-08-27 0 6.970 6.930 6.960 6.680 6.980 2,794,864 18,943,755 6.7781 3.366 3.347 3.361 3.226 3.371 5,787,132 3.2734 3.11%
2015-08-26 0 6.760 6.760 6.840 6.650 7.090 2,300,075 15,600,305 6.7825 3.265 3.265 3.303 3.212 3.424 4,762,607 3.2756 -3.29%
2015-08-25 0 6.990 6.990 7.000 6.780 7.090 4,269,938 29,894,368 7.0011 3.376 3.376 3.381 3.274 3.424 8,841,466 3.3812 -1.27%
2015-08-24 0 7.080 7.050 7.080 6.720 7.350 3,854,700 27,005,713 7.0059 3.419 3.405 3.419 3.245 3.550 7,981,662 3.3835 -4.97%
2015-08-21 0 7.450 7.430 7.450 7.360 7.540 2,882,400 21,521,075 7.4664 3.598 3.588 3.598 3.554 3.641 5,968,387 3.6058 -1.19%
2015-08-20 0 7.540 7.570 7.590 7.320 7.660 6,821,000 51,046,647 7.4837 3.641 3.656 3.666 3.535 3.699 14,123,774 3.6142 2.17%
2015-08-19 0 7.380 7.360 7.370 7.230 7.530 4,898,100 35,815,466 7.3121 3.564 3.554 3.559 3.492 3.637 10,142,158 3.5313 1.93%
2015-08-18 0 7.240 7.240 7.250 7.210 7.400 1,884,800 13,673,467 7.2546 3.497 3.497 3.501 3.482 3.574 3,902,725 3.5036 0.56%
2015-08-17 0 7.200 7.190 7.200 7.170 7.350 4,040,787 29,108,316 7.2036 3.477 3.472 3.477 3.463 3.550 8,366,979 3.4790 -2.04%
2015-08-14 0 7.350 7.340 7.350 7.310 7.600 1,338,600 9,888,060 7.3869 3.550 3.545 3.550 3.530 3.670 2,771,747 3.5674 -3.16%
2015-08-13 0 7.590 7.570 7.590 7.440 7.650 2,958,419 22,459,245 7.5916 3.666 3.656 3.666 3.593 3.695 6,125,794 3.6663 0.80%
2015-08-12 0 7.530 7.500 7.550 7.410 7.550 5,976,413 44,662,735 7.4732 3.637 3.622 3.646 3.579 3.646 12,374,946 3.6091 0.94%
2015-08-11 0 7.460 7.450 7.460 7.360 7.490 3,876,342 28,875,750 7.4492 3.603 3.598 3.603 3.554 3.617 8,026,474 3.5976 2.75%
2015-08-10 0 7.260 7.250 7.260 7.160 7.380 1,388,200 10,101,260 7.2765 3.506 3.501 3.506 3.458 3.564 2,874,450 3.5142 -0.82%
2015-08-07 0 7.320 7.300 7.320 7.280 7.380 2,192,200 16,076,644 7.3336 3.535 3.525 3.535 3.516 3.564 4,539,237 3.5417 0.55%
2015-08-06 0 7.280 7.280 7.290 7.110 7.350 3,974,948 28,739,331 7.2301 3.516 3.516 3.521 3.434 3.550 8,230,651 3.4917 0.83%
2015-08-05 0 7.370 7.380 7.400 7.230 7.590 6,025,450 44,347,549 7.3600 3.487 3.492 3.501 3.421 3.591 12,735,691 3.4821 -1.60%
2015-08-04 0 7.490 7.520 7.530 7.410 7.560 2,549,628 19,087,181 7.4863 3.544 3.558 3.563 3.506 3.577 5,389,020 3.5419 1.08%
2015-08-03 0 7.410 7.410 7.420 7.400 7.630 4,082,670 30,659,781 7.5097 3.506 3.506 3.511 3.501 3.610 8,629,334 3.5530 -2.11%
2015-07-31 0 7.570 7.560 7.600 7.510 7.650 2,656,400 20,079,963 7.5591 3.581 3.577 3.596 3.553 3.619 5,614,699 3.5763 -1.30%
2015-07-30 0 7.670 7.660 7.670 7.520 7.800 3,714,445 28,613,466 7.7033 3.629 3.624 3.629 3.558 3.690 7,851,036 3.6445 -1.67%
2015-07-29 0 7.800 7.760 7.800 7.710 7.890 1,418,200 11,071,712 7.8069 3.690 3.671 3.690 3.648 3.733 2,997,578 3.6936 -0.64%
2015-07-28 0 7.850 7.850 7.860 7.620 7.880 1,839,400 14,287,906 7.7677 3.714 3.714 3.719 3.605 3.728 3,887,847 3.6750 1.82%
2015-07-27 0 7.710 7.720 7.730 7.650 7.970 1,549,451 12,045,987 7.7744 3.648 3.652 3.657 3.619 3.771 3,274,997 3.6782 -3.26%
2015-07-24 0 7.970 7.970 7.980 7.870 8.040 2,971,400 23,680,577 7.9695 3.771 3.771 3.775 3.723 3.804 6,280,499 3.7705 0.89%
2015-07-23 0 7.900 7.890 7.900 7.890 8.000 1,335,099 10,598,623 7.9385 3.738 3.733 3.738 3.733 3.785 2,821,932 3.7558 -0.63%
2015-07-22 0 7.950 7.940 7.950 7.920 8.100 1,521,400 12,135,732 7.9767 3.761 3.757 3.761 3.747 3.832 3,215,707 3.7739 -1.24%
2015-07-21 0 8.050 8.040 8.050 7.900 8.110 1,745,200 13,928,843 7.9812 3.809 3.804 3.809 3.738 3.837 3,688,741 3.7760 0.88%
2015-07-20 0 7.980 7.970 8.000 7.920 8.100 1,966,183 15,749,207 8.0100 3.775 3.771 3.785 3.747 3.832 4,155,822 3.7897 -1.60%
2015-07-17 0 8.110 8.100 8.110 7.900 8.120 3,974,887 31,692,888 7.9733 3.837 3.832 3.837 3.738 3.842 8,401,519 3.7723 1.63%
2015-07-16 0 7.980 7.970 7.980 7.730 8.100 5,754,800 45,410,271 7.8909 3.775 3.771 3.775 3.657 3.832 12,163,631 3.7333 -0.25%
2015-07-15 0 8.000 7.990 8.000 7.830 8.100 1,438,503 11,376,380 7.9085 3.785 3.780 3.785 3.704 3.832 3,040,491 3.7416 0.63%
2015-07-14 0 7.950 7.950 7.970 7.820 8.050 2,792,559 22,197,537 7.9488 3.761 3.761 3.771 3.700 3.809 5,902,492 3.7607 1.66%
2015-07-13 0 7.820 7.820 7.840 7.630 7.850 2,465,521 19,115,150 7.7530 3.700 3.700 3.709 3.610 3.714 5,211,248 3.6681 0.13%
2015-07-10 0 7.810 7.800 7.820 7.620 8.080 5,095,000 39,665,144 7.7851 3.695 3.690 3.700 3.605 3.823 10,769,045 3.6833 -0.51%
2015-07-09 0 7.850 7.860 7.910 7.670 8.190 6,070,399 48,420,591 7.9765 3.714 3.719 3.742 3.629 3.875 12,830,697 3.7738 -0.63%
2015-07-08 0 7.900 7.870 8.000 7.480 8.000 8,693,970 67,570,750 7.7721 3.738 3.723 3.785 3.539 3.785 18,376,007 3.6771 -2.23%
2015-07-07 0 8.080 8.060 8.080 7.910 8.170 2,873,968 23,153,355 8.0562 3.823 3.813 3.823 3.742 3.865 6,074,562 3.8115 0.87%
2015-07-06 0 8.010 8.000 8.010 7.900 8.180 3,888,800 31,027,217 7.9786 3.790 3.785 3.790 3.738 3.870 8,219,561 3.7748 -1.96%
2015-07-03 0 8.170 8.130 8.170 8.040 8.410 3,406,000 27,762,974 8.1512 3.865 3.846 3.865 3.804 3.979 7,199,091 3.8565 -1.33%
2015-07-02 0 8.280 8.260 8.290 8.200 8.400 6,066,506 50,419,350 8.3111 3.917 3.908 3.922 3.880 3.974 12,822,469 3.9321 -0.96%
2015-06-30 0 8.360 8.340 8.350 8.060 8.550 7,046,399 58,862,863 8.3536 3.955 3.946 3.951 3.813 4.045 14,893,619 3.9522 -0.59%
2015-06-29 0 8.410 8.390 8.410 8.100 8.500 8,072,000 66,577,525 8.2480 3.979 3.969 3.979 3.832 4.021 17,061,380 3.9022 0.72%
2015-06-26 0 8.350 8.340 8.350 8.320 8.570 2,355,400 19,704,168 8.3655 3.951 3.946 3.951 3.936 4.055 4,978,491 3.9579 -1.30%
2015-06-25 0 8.460 8.460 8.470 8.420 8.570 2,985,000 25,356,537 8.4947 4.003 4.003 4.007 3.984 4.055 6,309,244 4.0189 -0.47%
2015-06-24 0 8.500 8.460 8.500 8.250 8.510 6,026,603 50,500,974 8.3797 4.021 4.003 4.021 3.903 4.026 12,738,128 3.9646 3.41%
2015-06-23 0 8.220 8.220 8.230 8.100 8.400 4,373,838 36,107,589 8.2554 3.889 3.889 3.894 3.832 3.974 9,244,761 3.9057 -1.32%
2015-06-22 0 8.330 8.290 8.330 8.200 8.400 3,252,624 27,068,062 8.3219 3.941 3.922 3.941 3.880 3.974 6,874,908 3.9372 0.36%
2015-06-19 0 8.300 8.290 8.300 8.230 8.430 4,357,046 36,232,786 8.3159 3.927 3.922 3.927 3.894 3.988 9,209,269 3.9344 -0.12%
2015-06-18 0 8.310 8.300 8.310 8.110 8.400 5,121,095 42,118,023 8.2244 3.932 3.927 3.932 3.837 3.974 10,824,201 3.8911 1.34%
2015-06-17 0 8.200 8.190 8.200 7.920 8.210 3,381,060 27,429,428 8.1127 3.880 3.875 3.880 3.747 3.884 7,146,376 3.8382 2.37%
2015-06-16 0 8.010 8.000 8.010 7.990 8.150 7,219,241 58,460,859 8.0979 3.790 3.785 3.790 3.780 3.856 15,258,947 3.8313 -2.20%
2015-06-15 0 8.190 8.180 8.200 8.180 8.380 5,372,800 44,486,967 8.2800 3.875 3.870 3.880 3.870 3.965 11,356,217 3.9174 -0.36%
2015-06-12 0 8.220 8.220 8.250 8.120 8.380 4,672,138 38,329,877 8.2039 3.889 3.889 3.903 3.842 3.965 9,875,263 3.8814 -0.84%
2015-06-11 0 8.290 8.250 8.280 8.210 8.320 2,955,505 24,420,421 8.2627 3.922 3.903 3.917 3.884 3.936 6,246,902 3.9092 1.84%
2015-06-10 0 8.140 8.110 8.140 8.100 8.430 8,458,003 69,260,680 8.1888 3.851 3.837 3.851 3.832 3.988 17,877,256 3.8742 -3.10%
2015-06-09 0 8.400 8.430 8.440 8.280 8.750 7,962,380 66,956,201 8.4091 3.974 3.988 3.993 3.917 4.140 16,829,682 3.9785 -2.10%
2015-06-08 0 8.580 8.580 8.600 8.580 9.060 9,624,000 84,410,814 8.7709 4.059 4.059 4.069 4.059 4.286 20,341,765 4.1496 -6.54%
2015-06-05 0 9.180 9.150 9.160 9.050 9.340 3,082,512 28,049,819 9.0997 4.343 4.329 4.334 4.282 4.419 6,515,351 4.3052 -0.33%
2015-06-04 0 9.210 9.200 9.210 9.120 9.360 3,611,600 33,285,213 9.2162 4.357 4.353 4.357 4.315 4.428 7,633,657 4.3603 1.10%
2015-06-03 0 9.110 9.110 9.130 9.070 9.270 4,842,407 44,295,423 9.1474 4.310 4.310 4.320 4.291 4.386 10,235,152 4.3278 -0.44%
2015-06-02 0 9.150 9.140 9.190 9.150 9.530 5,471,623 50,657,433 9.2582 4.329 4.324 4.348 4.329 4.509 11,565,094 4.3802 -3.99%
2015-06-01 0 9.530 9.520 9.530 9.470 9.650 3,863,796 36,964,194 9.5668 4.509 4.504 4.509 4.480 4.566 8,166,711 4.5262 0.00%
2015-05-29 0 9.530 9.520 9.530 9.340 9.740 4,045,054 38,859,227 9.6066 4.509 4.504 4.509 4.419 4.608 8,549,827 4.5450 1.28%
2015-05-28 0 9.410 9.400 9.410 9.340 9.550 2,909,200 27,449,377 9.4354 4.452 4.447 4.452 4.419 4.518 6,149,030 4.4640 -0.95%
2015-05-27 0 9.500 9.450 9.500 9.120 9.600 6,339,921 59,536,962 9.3908 4.495 4.471 4.495 4.315 4.542 13,400,372 4.4429 1.06%
2015-05-26 0 9.400 9.380 9.410 9.160 9.410 9,700,220 89,860,424 9.2638 4.447 4.438 4.452 4.334 4.452 20,502,867 4.3828 2.40%
2015-05-22 0 9.180 9.170 9.190 9.120 9.340 2,911,935 26,745,693 9.1849 4.343 4.338 4.348 4.315 4.419 6,154,811 4.3455 -0.33%
2015-05-21 0 9.210 9.180 9.210 9.120 9.290 2,163,139 19,873,201 9.1872 4.357 4.343 4.357 4.315 4.395 4,572,118 4.3466 -1.07%
2015-05-20 0 9.310 9.270 9.330 9.240 9.400 4,061,041 37,773,869 9.3015 4.405 4.386 4.414 4.372 4.447 8,583,618 4.4007 0.87%
2015-05-19 0 9.230 9.220 9.240 9.210 9.450 3,081,400 28,668,633 9.3038 4.367 4.362 4.372 4.357 4.471 6,513,000 4.4018 -2.33%
2015-05-18 0 9.450 9.430 9.440 9.250 9.480 2,742,334 25,808,260 9.4111 4.471 4.461 4.466 4.376 4.485 5,796,333 4.4525 1.18%
2015-05-15 0 9.340 9.330 9.390 9.140 9.600 6,225,000 58,118,774 9.3363 4.419 4.414 4.443 4.324 4.542 13,157,469 4.4172 1.08%
2015-05-14 0 9.240 9.230 9.240 9.150 9.420 1,424,800 13,162,333 9.2380 4.372 4.367 4.372 4.329 4.457 3,011,528 4.3706 -0.65%
2015-05-13 0 9.300 9.280 9.310 9.250 9.460 3,363,097 31,288,267 9.3034 4.400 4.391 4.405 4.376 4.476 7,108,409 4.4016 -0.43%
2015-05-12 0 9.340 9.320 9.330 9.230 9.800 8,763,807 82,029,941 9.3601 4.419 4.409 4.414 4.367 4.637 18,523,618 4.4284 -2.81%
2015-05-11 0 9.610 9.610 9.630 9.010 9.720 10,272,910 95,988,094 9.3438 4.547 4.547 4.556 4.263 4.599 21,713,333 4.4207 3.78%
2015-05-08 0 9.260 9.240 9.270 9.100 9.360 4,600,760 42,520,076 9.2420 4.381 4.372 4.386 4.305 4.428 9,724,395 4.3725 1.20%
2015-05-07 0 9.150 9.130 9.150 9.000 9.250 2,326,180 21,297,914 9.1557 4.329 4.320 4.329 4.258 4.376 4,916,730 4.3317 -1.40%
2015-05-06 0 9.280 9.240 9.280 9.010 9.420 7,495,600 68,890,170 9.1907 4.391 4.372 4.391 4.263 4.457 15,843,073 4.3483 0.54%
2015-05-05 0 9.230 9.170 9.240 8.960 9.680 4,537,000 41,458,238 9.1378 4.367 4.338 4.372 4.239 4.580 9,589,629 4.3232 0.33%
2015-05-04 0 9.200 9.220 9.230 9.170 9.630 6,675,579 61,860,146 9.2666 4.353 4.362 4.367 4.338 4.556 14,109,836 4.3842 -2.13%
2015-04-30 0 9.400 9.350 9.460 9.300 9.800 15,793,857 148,677,322 9.4136 4.447 4.424 4.476 4.400 4.637 33,382,681 4.4537 -2.59%
2015-04-29 0 9.650 9.620 9.650 9.500 9.810 9,016,860 87,264,270 9.6779 4.566 4.551 4.566 4.495 4.641 19,058,483 4.5788 -2.13%
2015-04-28 0 9.860 9.830 9.870 9.500 9.880 10,291,102 99,881,541 9.7056 4.665 4.651 4.670 4.495 4.674 21,751,785 4.5919 2.39%
2015-04-27 0 9.630 9.620 9.630 9.210 9.880 8,892,502 85,204,701 9.5816 4.556 4.551 4.556 4.357 4.674 18,795,634 4.5332 2.99%
2015-04-24 0 9.350 9.340 9.350 8.880 9.380 8,687,088 80,576,446 9.2754 4.424 4.419 4.424 4.201 4.438 18,361,461 4.3883 3.89%
2015-04-23 0 9.000 9.000 9.030 8.890 9.060 6,292,647 56,652,242 9.0029 4.258 4.258 4.272 4.206 4.286 13,300,451 4.2594 1.01%
2015-04-22 0 8.910 8.910 8.920 8.870 9.020 6,476,005 57,957,472 8.9496 4.215 4.215 4.220 4.197 4.268 13,688,006 4.2342 -0.11%
2015-04-21 0 8.920 8.860 8.880 8.510 9.100 12,207,106 105,780,975 8.6655 4.220 4.192 4.201 4.026 4.305 25,801,546 4.0998 5.31%
2015-04-20 0 8.470 8.450 8.470 8.450 8.650 7,165,827 61,141,435 8.5324 4.007 3.998 4.007 3.998 4.092 15,146,048 4.0368 -2.19%
2015-04-17 0 8.660 8.650 8.660 8.520 8.780 7,329,817 64,251,685 8.7658 4.097 4.092 4.097 4.031 4.154 15,492,666 4.1472 -0.46%
2015-04-16 0 8.700 8.690 8.700 8.680 9.070 10,407,873 92,445,400 8.8823 4.116 4.111 4.116 4.107 4.291 21,998,598 4.2023 -1.14%
2015-04-15 0 8.800 8.780 8.790 8.780 9.080 5,284,163 47,145,699 8.9221 4.163 4.154 4.159 4.154 4.296 11,168,870 4.2212 -1.35%
2015-04-14 0 8.920 8.910 8.920 8.910 9.150 6,893,842 61,890,320 8.9776 4.220 4.215 4.220 4.215 4.329 14,571,167 4.2475 -0.34%
2015-04-13 0 8.950 8.940 8.950 8.700 9.200 24,730,438 218,695,527 8.8432 4.234 4.230 4.234 4.116 4.353 52,271,483 4.1838 -2.93%
2015-04-10 0 9.220 9.220 9.300 9.120 9.640 9,090,438 84,463,414 9.2915 4.362 4.362 4.400 4.315 4.561 19,214,002 4.3959 -1.28%
2015-04-09 0 9.340 9.350 9.380 9.100 9.800 14,626,245 138,069,086 9.4398 4.419 4.424 4.438 4.305 4.637 30,914,758 4.4661 3.32%
2015-04-08 0 9.040 9.040 9.050 8.880 9.110 13,876,569 124,885,970 8.9998 4.277 4.277 4.282 4.201 4.310 29,330,206 4.2579 1.92%
2015-04-02 0 8.870 8.860 8.870 8.470 8.880 10,795,671 94,937,695 8.7941 4.197 4.192 4.197 4.007 4.201 22,818,267 4.1606 5.09%
2015-04-01 0 8.440 8.430 8.450 8.280 8.470 6,197,906 51,852,469 8.3661 3.993 3.988 3.998 3.917 4.007 13,100,202 3.9581 1.20%
2015-03-31 0 8.340 8.300 8.390 8.100 8.500 10,401,381 86,023,213 8.2704 3.946 3.927 3.969 3.832 4.021 21,984,876 3.9128 2.96%
2015-03-30 0 8.100 8.100 8.110 7.880 8.170 29,555,400 233,216,133 7.8908 3.832 3.832 3.837 3.728 3.865 62,469,763 3.7333 2.40%
2015-03-27 0 7.910 7.900 7.910 7.720 7.930 9,421,179 74,072,788 7.8624 3.742 3.738 3.742 3.652 3.752 19,913,072 3.7198 0.00%
2015-03-26 0 7.910 7.910 7.920 7.850 8.080 6,779,799 53,776,191 7.9318 3.742 3.742 3.747 3.714 3.823 14,330,120 3.7527 -1.00%
2015-03-25 0 7.990 7.970 7.990 7.800 8.030 2,646,808 21,007,427 7.9369 3.780 3.771 3.780 3.690 3.799 5,594,425 3.7551 1.27%
2015-03-24 0 7.890 7.840 7.880 7.800 7.990 7,842,734 61,545,823 7.8475 3.733 3.709 3.728 3.690 3.780 16,576,792 3.7128 -1.13%
2015-03-23 0 7.980 7.980 7.990 7.900 8.100 5,609,509 44,680,196 7.9651 3.775 3.775 3.780 3.738 3.832 11,856,537 3.7684 -0.62%
2015-03-20 0 8.030 8.010 8.050 7.920 8.310 8,440,705 67,467,414 7.9931 3.799 3.790 3.809 3.747 3.932 17,840,694 3.7817 -3.37%
2015-03-19 0 8.310 8.300 8.310 8.080 8.390 7,002,160 57,857,605 8.2628 3.932 3.927 3.932 3.823 3.969 14,800,113 3.9093 4.66%
2015-03-18 0 7.940 7.910 7.930 7.800 8.030 4,348,492 34,283,189 7.8839 3.757 3.742 3.752 3.690 3.799 9,191,189 3.7300 0.38%
2015-03-17 0 7.910 7.900 7.910 7.860 8.220 6,518,751 51,805,370 7.9471 3.742 3.738 3.742 3.719 3.889 13,778,356 3.7599 -2.35%
2015-03-16 0 8.100 8.080 8.100 8.080 8.460 7,253,700 59,062,732 8.1424 3.832 3.823 3.832 3.823 4.003 15,331,781 3.8523 -2.17%
2015-03-13 0 8.280 8.270 8.280 8.120 8.330 7,758,800 63,646,750 8.2032 3.917 3.913 3.917 3.842 3.941 16,399,385 3.8810 2.10%
2015-03-12 0 8.110 8.100 8.110 8.100 8.310 5,779,626 47,139,723 8.1562 3.837 3.832 3.837 3.832 3.932 12,216,105 3.8588 -2.87%
2015-03-11 0 8.350 8.300 8.350 8.120 8.490 9,378,495 77,554,890 8.2694 3.951 3.927 3.951 3.842 4.017 19,822,853 3.9124 -1.07%
2015-03-10 0 8.440 8.430 8.440 8.370 8.730 10,238,400 86,877,632 8.4855 3.993 3.988 3.993 3.960 4.130 21,640,391 4.0146 -3.10%
2015-03-09 0 8.710 8.700 8.710 8.680 8.800 5,857,814 51,116,029 8.7261 4.121 4.116 4.121 4.107 4.163 12,381,367 4.1285 -0.46%
2015-03-06 0 8.750 8.730 8.740 8.690 8.870 5,174,036 45,159,538 8.7281 4.140 4.130 4.135 4.111 4.197 10,936,100 4.1294 0.23%
2015-03-05 0 8.730 8.720 8.750 8.700 9.000 5,241,200 45,922,757 8.7619 4.130 4.126 4.140 4.116 4.258 11,078,061 4.1454 -2.24%
2015-03-04 0 8.930 8.930 8.950 8.880 9.000 5,304,742 47,396,760 8.9348 4.225 4.225 4.234 4.201 4.258 11,212,366 4.2272 -0.78%
2015-03-03 0 9.000 8.960 9.000 8.960 9.100 9,836,313 88,654,267 9.0130 4.258 4.239 4.258 4.239 4.305 20,790,520 4.2642 -0.22%
2015-03-02 0 9.020 9.020 9.030 8.950 9.140 8,107,397 73,117,922 9.0187 4.268 4.268 4.272 4.234 4.324 17,136,197 4.2669 0.11%
2015-02-27 0 9.010 9.000 9.010 8.900 9.350 24,360,312 219,747,567 9.0207 4.263 4.258 4.263 4.211 4.424 51,489,166 4.2678 -5.36%
2015-02-26 0 9.520 9.520 9.540 9.510 9.850 2,627,230 25,224,452 9.6012 4.504 4.504 4.514 4.499 4.660 5,553,044 4.5425 -1.45%
2015-02-25 0 9.660 9.650 9.660 9.650 9.830 3,357,400 32,489,416 9.6770 4.570 4.566 4.570 4.566 4.651 7,096,368 4.5783 -1.73%
2015-02-24 0 9.830 9.830 9.850 9.800 9.990 3,693,711 36,329,090 9.8354 4.651 4.651 4.660 4.637 4.726 7,807,211 4.6533 -1.11%
2015-02-23 0 9.940 9.930 9.970 9.850 9.990 2,369,236 23,513,220 9.9244 4.703 4.698 4.717 4.660 4.726 5,007,735 4.6954 0.20%
2015-02-18 0 9.920 9.920 9.940 9.820 9.950 610,400 6,049,805 9.9112 4.693 4.693 4.703 4.646 4.707 1,290,172 4.6891 -0.50%
2015-02-17 0 9.970 9.950 9.980 9.860 10.02 1,526,748 15,124,897 9.9066 4.717 4.707 4.722 4.665 4.741 3,227,010 4.6870 -0.89%
2015-02-16 0 10.06 10.04 10.06 9.850 10.08 2,396,894 23,987,663 10.008 4.760 4.750 4.760 4.660 4.769 5,066,194 4.7348 2.13%
2015-02-13 0 9.850 9.850 9.870 9.810 9.960 1,910,997 18,806,346 9.8411 4.660 4.660 4.670 4.641 4.712 4,039,178 4.6560 -0.81%
2015-02-12 0 9.930 9.930 9.940 9.860 9.980 1,925,247 19,121,903 9.9322 4.698 4.698 4.703 4.665 4.722 4,069,298 4.6991 0.81%
2015-02-11 0 9.850 9.840 9.850 9.810 9.940 1,134,112 11,167,818 9.8472 4.660 4.655 4.660 4.641 4.703 2,397,115 4.6589 -0.10%
2015-02-10 0 9.860 9.850 9.860 9.790 9.990 2,649,836 26,111,294 9.8539 4.665 4.660 4.665 4.632 4.726 5,600,825 4.6620 -0.60%
2015-02-09 0 9.920 9.890 9.920 9.810 10.26 4,322,409 42,641,296 9.8652 4.693 4.679 4.693 4.641 4.854 9,136,059 4.6674 -1.00%
2015-02-06 0 10.02 10.00 10.02 9.940 10.10 2,066,230 20,639,467 9.9889 4.741 4.731 4.741 4.703 4.778 4,367,286 4.7259 -0.79%
2015-02-05 0 10.10 10.06 10.10 10.04 10.18 3,302,800 33,382,860 10.107 4.778 4.760 4.778 4.750 4.816 6,980,962 4.7820 -0.98%
2015-02-04 0 10.20 10.18 10.20 9.960 10.26 5,363,875 54,462,908 10.154 4.826 4.816 4.826 4.712 4.854 11,337,353 4.8038 0.79%
2015-02-03 0 10.12 10.08 10.12 9.930 10.26 6,446,600 64,978,368 10.079 4.788 4.769 4.788 4.698 4.854 13,625,854 4.7688 -1.36%
2015-02-02 0 10.26 10.26 10.28 10.08 10.36 4,539,938 46,541,516 10.252 4.854 4.854 4.864 4.769 4.901 9,595,839 4.8502 -0.19%
2015-01-30 0 10.28 10.26 10.28 10.12 10.36 7,465,426 76,512,520 10.249 4.864 4.854 4.864 4.788 4.901 15,779,295 4.8489 1.58%
2015-01-29 0 10.12 10.10 10.12 9.960 10.16 5,539,985 55,623,164 10.040 4.788 4.778 4.788 4.712 4.807 11,709,588 4.7502 1.61%
2015-01-28 0 9.960 9.930 9.970 9.880 10.00 1,673,757 16,679,397 9.9652 4.712 4.698 4.717 4.674 4.731 3,537,736 4.7147 0.50%
2015-01-27 0 9.910 9.900 9.910 9.810 9.990 1,705,439 16,892,878 9.9053 4.689 4.684 4.689 4.641 4.726 3,604,701 4.6863 0.10%
2015-01-26 0 9.900 9.900 9.910 9.800 9.960 850,526 8,426,060 9.9069 4.684 4.684 4.689 4.637 4.712 1,797,714 4.6871 -0.10%
2015-01-23 0 9.910 9.900 9.910 9.830 10.00 5,725,200 56,711,425 9.9056 4.689 4.684 4.689 4.651 4.731 12,101,067 4.6865 -0.50%
2015-01-22 0 9.960 9.950 9.960 9.860 10.00 3,405,521 33,880,771 9.9488 4.712 4.707 4.712 4.665 4.731 7,198,078 4.7069 -0.20%
2015-01-21 0 9.980 9.980 9.990 9.850 9.990 6,193,000 61,439,847 9.9209 4.722 4.722 4.726 4.660 4.726 13,089,833 4.6937 0.81%
2015-01-20 0 9.900 9.900 9.910 9.800 9.950 1,612,502 15,970,963 9.9045 4.684 4.684 4.689 4.637 4.707 3,408,264 4.6860 1.43%
2015-01-19 0 9.760 9.760 9.790 9.630 9.920 5,083,530 49,561,089 9.7493 4.618 4.618 4.632 4.556 4.693 10,744,802 4.6126 -0.91%
2015-01-16 0 9.850 9.850 9.860 9.850 10.18 8,866,560 88,039,890 9.9294 4.660 4.660 4.665 4.660 4.816 18,740,802 4.6978 -2.09%
2015-01-15 0 10.06 10.06 10.08 10.00 10.20 9,225,688 93,058,837 10.087 4.760 4.760 4.769 4.731 4.826 19,499,873 4.7723 -0.98%
2015-01-14 0 10.16 10.14 10.16 10.02 10.18 5,396,400 54,561,907 10.111 4.807 4.797 4.807 4.741 4.816 11,406,099 4.7836 0.59%
2015-01-13 0 10.10 10.08 10.10 10.00 10.20 6,332,772 64,014,746 10.108 4.778 4.769 4.778 4.731 4.826 13,385,262 4.7825 1.00%
2015-01-12 0 10.00 9.990 10.00 9.990 10.24 9,246,775 92,795,324 10.035 4.731 4.726 4.731 4.726 4.845 19,544,443 4.7479 -1.38%
2015-01-09 0 10.14 10.12 10.16 10.08 10.66 32,793,800 339,175,425 10.343 4.797 4.788 4.807 4.769 5.043 69,314,606 4.8933 -7.82%
2015-01-08 0 11.00 11.00 11.02 10.82 11.12 7,366,189 80,589,484 10.940 5.204 5.204 5.214 5.119 5.261 15,569,543 5.1761 2.23%
2015-01-07 0 10.76 10.72 10.78 10.68 10.82 5,776,173 61,987,337 10.732 5.091 5.072 5.100 5.053 5.119 12,208,806 5.0773 0.19%
2015-01-06 0 10.74 10.72 10.80 10.62 10.86 4,910,800 52,737,640 10.739 5.081 5.072 5.110 5.024 5.138 10,379,711 5.0808 -0.92%
2015-01-05 0 10.84 10.82 10.84 10.62 10.84 4,053,400 43,691,264 10.779 5.129 5.119 5.129 5.024 5.129 8,567,468 5.0997 1.88%
2015-01-02 0 10.64 10.64 10.66 10.44 10.76 9,233,041 98,233,210 10.639 5.034 5.034 5.043 4.939 5.091 19,515,414 5.0336 2.31%
2014-12-31 0 10.40 10.38 10.40 10.18 10.46 2,307,570 23,893,194 10.354 4.920 4.911 4.920 4.816 4.949 4,877,395 4.8988 2.16%
2014-12-30 0 10.18 10.16 10.20 10.06 10.30 4,177,582 42,595,161 10.196 4.816 4.807 4.826 4.760 4.873 8,829,945 4.8239 0.39%
2014-12-29 0 10.14 10.12 10.14 10.08 10.34 4,586,481 46,874,655 10.220 4.797 4.788 4.797 4.769 4.892 9,694,214 4.8353 0.80%
2014-12-24 0 10.06 10.04 10.06 10.04 10.20 818,925 8,253,536 10.079 4.760 4.750 4.760 4.750 4.826 1,730,921 4.7683 0.00%
2014-12-23 0 10.06 10.04 10.06 9.990 10.18 2,943,400 29,580,140 10.050 4.760 4.750 4.760 4.726 4.816 6,221,317 4.7546 -0.40%
2014-12-22 0 10.10 10.08 10.12 9.900 10.24 4,217,200 42,348,257 10.042 4.778 4.769 4.788 4.684 4.845 8,913,684 4.7509 1.20%
2014-12-19 0 9.980 9.980 10.02 9.900 10.10 4,205,400 41,873,387 9.9571 4.722 4.722 4.741 4.684 4.778 8,888,742 4.7108 0.00%
2014-12-18 0 9.980 9.970 9.980 9.650 10.26 14,207,078 140,391,359 9.8818 4.722 4.717 4.722 4.566 4.854 30,028,786 4.6752 -1.58%
2014-12-17 0 10.14 10.14 10.16 10.08 10.44 5,806,067 59,152,844 10.188 4.797 4.797 4.807 4.769 4.939 12,271,992 4.8202 -2.87%
2014-12-16 0 10.44 10.40 10.44 10.26 10.60 2,927,741 30,483,473 10.412 4.939 4.920 4.939 4.854 5.015 6,188,219 4.9260 -0.95%
2014-12-15 0 10.54 10.54 10.56 10.08 10.66 8,265,432 86,745,785 10.495 4.987 4.987 4.996 4.769 5.043 17,470,228 4.9653 4.15%
2014-12-12 0 10.12 10.10 10.12 9.990 10.22 2,332,048 23,548,126 10.098 4.788 4.778 4.788 4.726 4.835 4,929,133 4.7773 0.00%
2014-12-11 0 10.12 10.10 10.12 9.920 10.28 4,165,092 41,717,494 10.016 4.788 4.778 4.788 4.693 4.864 8,803,545 4.7387 0.20%
2014-12-10 0 10.10 10.04 10.10 9.970 10.20 10,168,784 101,851,105 10.016 4.778 4.750 4.778 4.717 4.826 21,493,247 4.7387 0.20%
2014-12-09 0 10.08 10.06 10.08 10.00 10.28 5,619,000 56,651,888 10.082 4.769 4.760 4.769 4.731 4.864 11,876,598 4.7700 -0.88%
2014-12-08 0 10.30 10.28 10.32 10.10 10.36 7,158,104 73,355,617 10.248 4.812 4.802 4.821 4.718 4.840 15,323,123 4.7872 0.59%
2014-12-05 0 10.24 10.24 10.26 10.08 10.28 8,885,833 90,626,049 10.199 4.784 4.784 4.793 4.709 4.802 19,021,617 4.7644 -0.78%
2014-12-04 0 10.32 10.30 10.32 9.950 10.66 9,929,600 101,254,100 10.197 4.821 4.812 4.821 4.648 4.980 21,255,975 4.7636 -0.96%
2014-12-03 0 10.42 10.40 10.42 10.32 10.80 7,252,298 75,926,489 10.469 4.868 4.858 4.868 4.821 5.045 15,524,761 4.8907 -3.34%
2014-12-02 0 10.78 10.78 10.80 10.70 10.90 7,467,131 80,691,399 10.806 5.036 5.036 5.045 4.998 5.092 15,984,647 5.0481 -1.10%
2014-12-01 0 10.90 10.88 10.90 10.78 10.90 2,667,242 28,896,703 10.834 5.092 5.083 5.092 5.036 5.092 5,709,679 5.0610 0.74%
2014-11-28 0 10.82 10.78 10.82 10.78 10.90 6,161,860 66,799,978 10.841 5.054 5.036 5.054 5.036 5.092 13,190,496 5.0643 0.19%
2014-11-27 0 10.80 10.78 10.84 10.70 10.94 10,089,600 109,232,710 10.826 5.045 5.036 5.064 4.998 5.111 21,598,482 5.0574 0.37%
2014-11-26 0 10.76 10.74 10.76 10.42 10.88 14,001,268 150,170,977 10.726 5.026 5.017 5.026 4.868 5.083 29,972,064 5.0104 3.26%
2014-11-25 0 10.42 10.32 10.38 10.28 10.54 3,703,345 38,625,653 10.430 4.868 4.821 4.849 4.802 4.924 7,927,632 4.8723 0.39%
2014-11-24 0 10.38 10.32 10.34 10.32 10.70 4,364,760 45,676,915 10.465 4.849 4.821 4.830 4.821 4.998 9,343,501 4.8886 0.58%
2014-11-21 0 10.32 10.30 10.36 10.24 10.60 2,780,546 28,680,936 10.315 4.821 4.812 4.840 4.784 4.952 5,952,225 4.8185 -1.15%
2014-11-20 0 10.44 10.42 10.44 10.30 10.60 5,141,400 53,547,596 10.415 4.877 4.868 4.877 4.812 4.952 11,006,030 4.8653 -0.76%
2014-11-19 0 10.52 10.50 10.54 10.22 10.56 3,735,600 39,001,060 10.440 4.914 4.905 4.924 4.774 4.933 7,996,679 4.8772 0.19%
2014-11-18 0 10.50 10.46 10.50 10.34 10.68 2,313,200 24,149,156 10.440 4.905 4.886 4.905 4.830 4.989 4,951,793 4.8769 -0.76%
2014-11-17 0 10.58 10.54 10.58 10.42 11.00 3,500,601 37,099,270 10.598 4.942 4.924 4.942 4.868 5.139 7,493,624 4.9508 -1.49%
2014-11-14 0 10.74 10.72 10.76 10.62 10.98 7,401,600 79,757,318 10.776 5.017 5.008 5.026 4.961 5.129 15,844,367 5.0338 -0.19%
2014-11-13 0 10.76 10.74 10.76 10.72 10.86 4,227,800 45,623,778 10.791 5.026 5.017 5.026 5.008 5.073 9,050,316 5.0411 0.00%
2014-11-12 0 10.76 10.76 10.78 10.64 10.98 2,223,200 23,940,572 10.769 5.026 5.026 5.036 4.970 5.129 4,759,133 5.0304 -0.19%
2014-11-11 0 10.78 10.76 10.78 10.64 10.78 4,596,871 49,204,625 10.704 5.036 5.026 5.036 4.970 5.036 9,840,374 5.0003 0.75%
2014-11-10 0 10.70 10.70 10.72 10.64 10.78 2,990,930 31,989,844 10.696 4.998 4.998 5.008 4.970 5.036 6,402,588 4.9964 0.75%
2014-11-07 0 10.62 10.60 10.62 10.54 10.74 3,029,300 32,106,624 10.599 4.961 4.952 4.961 4.924 5.017 6,484,725 4.9511 0.38%
2014-11-06 0 10.58 10.58 10.60 10.52 10.64 5,121,446 54,097,550 10.563 4.942 4.942 4.952 4.914 4.970 10,963,315 4.9344 0.19%
2014-11-05 0 10.56 10.56 10.58 10.48 10.76 6,548,000 69,074,770 10.549 4.933 4.933 4.942 4.896 5.026 14,017,093 4.9279 -2.22%
2014-11-04 0 10.80 10.78 10.82 10.76 10.92 3,318,400 35,844,002 10.802 5.045 5.036 5.054 5.026 5.101 7,103,592 5.0459 0.37%
2014-11-03 0 10.76 10.76 10.78 10.74 11.16 6,648,485 72,089,586 10.843 5.026 5.026 5.036 5.017 5.213 14,232,198 5.0652 -0.19%
2014-10-31 0 10.78 10.78 10.82 10.76 10.88 2,392,800 25,874,464 10.813 5.036 5.036 5.054 5.026 5.083 5,122,190 5.0514 0.00%
2014-10-30 0 10.78 10.76 10.78 10.74 10.86 2,590,989 27,929,423 10.779 5.036 5.026 5.036 5.017 5.073 5,546,447 5.0356 0.19%
2014-10-29 0 10.76 10.74 10.76 10.56 10.86 2,240,200 24,089,816 10.753 5.026 5.017 5.026 4.933 5.073 4,795,524 5.0234 0.00%
2014-10-28 0 10.76 10.74 10.76 10.74 10.86 1,482,000 15,993,678 10.792 5.026 5.017 5.026 5.017 5.073 3,172,470 5.0414 -0.37%
2014-10-27 0 10.80 10.78 10.80 10.66 10.80 2,014,800 21,610,956 10.726 5.045 5.036 5.045 4.980 5.045 4,313,018 5.0106 0.37%
2014-10-24 0 10.76 10.76 10.80 10.66 10.80 2,398,200 25,728,992 10.728 5.026 5.026 5.045 4.980 5.045 5,133,750 5.0117 0.19%
2014-10-23 0 10.74 10.72 10.74 10.50 10.78 5,136,000 55,175,420 10.743 5.017 5.008 5.017 4.905 5.036 10,994,470 5.0185 0.56%
2014-10-22 0 10.68 10.64 10.72 10.58 10.76 3,869,402 41,320,811 10.679 4.989 4.970 5.008 4.942 5.026 8,283,104 4.9886 2.50%
2014-10-21 0 10.42 10.40 10.42 10.36 10.58 4,401,960 45,877,494 10.422 4.868 4.858 4.868 4.840 4.942 9,423,134 4.8686 0.00%
2014-10-20 0 10.42 10.40 10.42 10.40 10.64 5,776,000 60,242,548 10.430 4.868 4.858 4.868 4.858 4.970 12,364,497 4.8722 0.19%
2014-10-17 0 10.40 10.38 10.40 10.24 10.60 7,923,792 82,530,089 10.415 4.858 4.849 4.858 4.784 4.952 16,962,207 4.8655 -1.89%
2014-10-16 0 10.60 10.60 10.62 10.40 10.70 8,089,100 85,704,721 10.595 4.952 4.952 4.961 4.858 4.998 17,316,076 4.9494 1.53%
2014-10-15 0 10.44 10.42 10.46 10.20 10.52 4,311,200 44,837,278 10.400 4.877 4.868 4.886 4.765 4.914 9,228,847 4.8584 1.75%
2014-10-14 0 10.26 10.24 10.26 10.04 10.60 4,811,223 49,819,617 10.355 4.793 4.784 4.793 4.690 4.952 10,299,230 4.8372 0.20%
2014-10-13 0 10.24 10.22 10.24 10.00 10.24 3,412,235 34,522,268 10.117 4.784 4.774 4.784 4.671 4.784 7,304,462 4.7262 0.39%
2014-10-10 0 10.20 10.16 10.18 10.10 10.38 3,734,100 38,066,636 10.194 4.765 4.746 4.756 4.718 4.849 7,993,468 4.7622 -1.35%
2014-10-09 0 10.34 10.32 10.34 10.16 10.64 9,033,312 94,293,189 10.438 4.830 4.821 4.830 4.746 4.970 19,337,321 4.8762 2.38%
2014-10-08 0 10.10 10.08 10.10 9.970 10.16 2,245,438 22,633,646 10.080 4.718 4.709 4.718 4.657 4.746 4,806,737 4.7087 0.40%
2014-10-07 0 10.06 10.04 10.10 9.950 10.28 8,423,993 84,882,230 10.076 4.699 4.690 4.718 4.648 4.802 18,032,971 4.7071 0.40%
2014-10-06 0 10.02 10.02 10.08 9.960 10.34 7,179,400 72,617,676 10.115 4.681 4.681 4.709 4.653 4.830 15,368,711 4.7250 0.60%
2014-10-03 0 9.960 9.960 9.970 9.500 10.04 9,267,476 91,994,412 9.9266 4.653 4.653 4.657 4.438 4.690 19,838,588 4.6371 -1.39%
2014-09-30 0 10.10 10.10 10.12 9.560 10.22 11,168,842 111,406,272 9.9747 4.718 4.718 4.727 4.466 4.774 23,908,781 4.6596 1.71%
2014-09-29 0 9.930 9.910 9.940 9.800 10.22 20,385,470 202,217,373 9.9197 4.639 4.629 4.643 4.578 4.774 43,638,520 4.6339 -3.78%
2014-09-26 0 10.32 10.30 10.32 10.18 10.44 4,592,198 47,292,289 10.298 4.821 4.812 4.821 4.756 4.877 9,830,371 4.8108 0.00%
2014-09-25 0 10.32 10.26 10.32 10.22 10.50 6,155,247 63,353,007 10.293 4.821 4.793 4.821 4.774 4.905 13,176,339 4.8081 -1.34%
2014-09-24 0 10.46 10.44 10.46 10.42 10.52 5,113,000 53,597,279 10.483 4.886 4.877 4.886 4.868 4.914 10,945,235 4.8969 -0.57%
2014-09-23 0 10.52 10.52 10.54 10.48 10.74 2,046,359 21,568,532 10.540 4.914 4.914 4.924 4.896 5.017 4,380,575 4.9237 -0.38%
2014-09-22 0 10.56 10.52 10.56 10.50 10.76 2,174,000 22,963,860 10.563 4.933 4.914 4.933 4.905 5.026 4,653,812 4.9344 0.57%
2014-09-19 0 10.50 10.46 10.56 10.42 10.80 6,268,423 66,120,996 10.548 4.905 4.886 4.933 4.868 5.045 13,418,612 4.9276 -2.60%
2014-09-18 0 10.78 10.72 10.74 10.58 10.82 3,867,057 41,201,998 10.655 5.036 5.008 5.017 4.942 5.054 8,278,085 4.9772 -0.55%
2014-09-17 0 10.84 10.84 10.86 10.62 11.42 7,767,300 84,101,003 10.828 5.064 5.064 5.073 4.961 5.335 16,627,209 5.0580 -1.99%
2014-09-16 0 11.06 11.04 11.06 11.00 11.22 2,585,800 28,584,712 11.054 5.167 5.157 5.167 5.139 5.241 5,535,339 5.1640 -0.18%
2014-09-15 0 11.08 11.06 11.08 10.94 11.50 8,377,544 92,615,725 11.055 5.176 5.167 5.176 5.111 5.372 17,933,539 5.1644 -3.15%
2014-09-12 0 11.44 11.44 11.46 11.40 11.64 2,216,442 25,345,064 11.435 5.344 5.344 5.353 5.325 5.438 4,744,666 5.3418 -0.17%
2014-09-11 0 11.46 11.42 11.46 11.36 11.68 3,056,237 35,022,292 11.459 5.353 5.335 5.353 5.307 5.456 6,542,388 5.3531 -0.17%
2014-09-10 0 11.48 11.48 11.50 11.48 11.72 2,530,732 29,149,077 11.518 5.363 5.363 5.372 5.363 5.475 5,417,457 5.3806 -0.86%
2014-09-08 0 11.58 11.58 11.60 11.40 11.66 3,424,248 39,553,065 11.551 5.410 5.410 5.419 5.325 5.447 7,330,178 5.3959 -0.52%
2014-09-05 0 11.64 11.64 11.66 11.26 11.78 6,284,900 72,688,945 11.566 5.438 5.438 5.447 5.260 5.503 13,453,883 5.4028 3.19%
2014-09-04 0 11.28 11.28 11.30 11.22 11.38 2,095,760 23,706,379 11.312 5.269 5.269 5.279 5.241 5.316 4,486,326 5.2841 -0.18%
2014-09-03 0 11.30 11.28 11.30 11.28 11.56 4,171,648 47,639,810 11.420 5.279 5.269 5.279 5.269 5.400 8,930,113 5.3347 0.00%
2014-09-02 0 11.30 11.30 11.32 11.24 11.36 2,419,600 27,324,840 11.293 5.279 5.279 5.288 5.251 5.307 5,179,560 5.2755 0.18%
2014-09-01 0 11.28 11.26 11.28 11.16 11.38 2,606,500 29,359,308 11.264 5.269 5.260 5.269 5.213 5.316 5,579,651 5.2619 1.08%
2014-08-29 0 11.16 11.12 11.20 11.08 11.22 5,528,112 61,571,119 11.138 5.213 5.195 5.232 5.176 5.241 11,833,852 5.2030 -0.89%
2014-08-28 0 11.26 11.24 11.26 11.10 11.32 5,549,614 62,425,826 11.249 5.260 5.251 5.260 5.185 5.288 11,879,880 5.2548 -1.05%
2014-08-27 0 11.38 11.34 11.38 11.26 11.56 4,040,225 45,911,619 11.364 5.316 5.297 5.316 5.260 5.400 8,648,780 5.3085 -1.04%
2014-08-26 0 11.50 11.46 11.54 11.20 11.56 8,876,800 102,057,920 11.497 5.372 5.353 5.391 5.232 5.400 19,002,280 5.3708 1.95%
2014-08-25 0 11.28 11.26 11.30 11.24 11.42 5,079,424 57,503,280 11.321 5.269 5.260 5.279 5.251 5.335 10,873,360 5.2885 0.98%
2014-08-22 0 11.36 11.34 11.36 11.20 11.42 2,873,400 32,621,901 11.353 5.218 5.209 5.218 5.145 5.246 6,255,622 5.2148 0.18%
2014-08-21 0 11.34 11.30 11.34 11.22 11.40 3,253,080 36,771,979 11.304 5.209 5.190 5.209 5.154 5.236 7,082,216 5.1922 0.71%
2014-08-20 0 11.26 11.26 11.30 11.12 11.34 2,107,400 23,742,782 11.266 5.172 5.172 5.190 5.108 5.209 4,587,979 5.1750 0.72%
2014-08-19 0 11.18 11.16 11.18 11.10 11.40 7,865,980 87,930,123 11.179 5.135 5.126 5.135 5.099 5.236 17,124,870 5.1346 -0.53%
2014-08-18 0 11.24 11.26 11.30 11.18 11.56 4,004,200 45,339,480 11.323 5.163 5.172 5.190 5.135 5.310 8,717,465 5.2010 -1.40%
2014-08-15 0 11.40 11.36 11.40 11.32 11.44 2,401,433 27,298,961 11.368 5.236 5.218 5.236 5.200 5.255 5,228,112 5.2216 0.53%
2014-08-14 0 11.34 11.32 11.34 11.28 11.38 5,050,065 57,219,358 11.330 5.209 5.200 5.209 5.181 5.227 10,994,397 5.2044 0.35%
2014-08-13 0 11.30 11.30 11.32 11.18 11.42 3,066,200 34,588,320 11.281 5.190 5.190 5.200 5.135 5.246 6,675,364 5.1815 -0.35%
2014-08-12 0 11.34 11.30 11.36 11.28 11.42 3,369,011 38,330,092 11.377 5.209 5.190 5.218 5.181 5.246 7,334,607 5.2259 0.53%
2014-08-11 0 11.28 11.26 11.28 11.24 11.34 2,591,206 29,243,885 11.286 5.181 5.172 5.181 5.163 5.209 5,641,263 5.1839 1.08%
2014-08-08 0 11.16 11.14 11.18 11.08 11.30 1,888,900 21,129,429 11.186 5.126 5.117 5.135 5.089 5.190 4,112,287 5.1381 -0.36%
2014-08-07 0 11.20 11.16 11.18 11.18 11.40 2,339,700 26,328,371 11.253 5.145 5.126 5.135 5.135 5.236 5,093,715 5.1688 -0.18%
2014-08-06 0 11.22 11.20 11.22 11.20 11.42 2,682,849 30,200,274 11.257 5.154 5.145 5.154 5.145 5.246 5,840,778 5.1706 -0.71%
2014-08-05 0 11.30 11.30 11.32 11.24 11.48 3,356,773 38,115,408 11.355 5.190 5.190 5.200 5.163 5.273 7,307,964 5.2156 -0.18%
2014-08-04 0 11.32 11.32 11.34 11.18 11.40 4,013,599 45,523,880 11.342 5.200 5.200 5.209 5.135 5.236 8,737,927 5.2099 -0.35%
2014-08-01 0 11.36 11.30 11.36 11.16 11.36 8,907,149 100,339,344 11.265 5.218 5.190 5.218 5.126 5.218 19,391,578 5.1744 0.53%
2014-07-31 0 11.30 11.28 11.32 11.22 11.34 1,491,200 16,826,766 11.284 5.190 5.181 5.200 5.154 5.209 3,246,462 5.1831 0.18%
2014-07-30 0 11.28 11.28 11.32 11.26 11.36 3,616,660 40,880,485 11.303 5.181 5.181 5.200 5.172 5.218 7,873,759 5.1920 0.18%
2014-07-29 0 11.26 11.26 11.28 11.22 11.36 2,736,392 30,827,095 11.266 5.172 5.172 5.181 5.154 5.218 5,957,345 5.1746 0.00%
2014-07-28 0 11.26 11.26 11.28 11.20 11.34 2,725,600 30,779,810 11.293 5.172 5.172 5.181 5.145 5.209 5,933,850 5.1872 0.18%
2014-07-25 0 11.24 11.24 11.30 11.12 11.30 8,174,600 91,529,925 11.197 5.163 5.163 5.190 5.108 5.190 17,796,760 5.1431 0.72%
2014-07-24 0 11.16 11.16 11.18 11.12 11.26 1,953,040 21,820,871 11.173 5.126 5.126 5.135 5.108 5.172 4,251,925 5.1320 -0.71%
2014-07-23 0 11.24 11.22 11.24 11.16 11.26 2,193,500 24,658,930 11.242 5.163 5.154 5.163 5.126 5.172 4,775,426 5.1637 1.44%
2014-07-22 0 11.08 11.08 11.12 11.04 11.24 5,748,000 63,934,938 11.123 5.089 5.089 5.108 5.071 5.163 12,513,857 5.1091 -1.07%
2014-07-21 0 11.20 11.20 11.22 11.14 11.30 1,913,800 21,452,496 11.209 5.145 5.145 5.154 5.117 5.190 4,166,496 5.1488 -0.36%
2014-07-18 0 11.24 11.24 11.26 11.16 11.30 3,041,200 34,210,840 11.249 5.163 5.163 5.172 5.126 5.190 6,620,937 5.1671 0.00%
2014-07-17 0 11.24 11.24 11.26 11.24 11.38 3,544,884 39,908,342 11.258 5.163 5.163 5.172 5.163 5.227 7,717,497 5.1712 -1.23%
2014-07-16 0 11.38 11.36 11.40 11.14 11.40 2,216,800 25,021,289 11.287 5.227 5.218 5.236 5.117 5.236 4,826,152 5.1845 1.07%
2014-07-15 0 11.26 11.24 11.26 11.20 11.34 2,855,400 32,108,058 11.245 5.172 5.163 5.172 5.145 5.209 6,216,435 5.1650 0.18%
2014-07-14 0 11.24 11.24 11.26 11.10 11.32 6,501,292 72,892,492 11.212 5.163 5.163 5.172 5.099 5.200 14,153,835 5.1500 0.18%
2014-07-11 0 11.22 11.22 11.24 11.12 11.36 4,733,971 53,233,516 11.245 5.154 5.154 5.163 5.108 5.218 10,306,235 5.1652 -0.71%
2014-07-10 0 11.30 11.28 11.30 11.22 11.52 16,870,364 191,106,216 11.328 5.190 5.181 5.190 5.154 5.291 36,728,137 5.2033 -4.56%
2014-07-09 0 11.84 11.82 11.84 11.68 11.94 3,894,836 45,790,094 11.757 5.438 5.429 5.438 5.365 5.484 8,479,371 5.4002 -0.67%
2014-07-08 0 11.92 11.90 11.96 11.90 12.00 1,698,800 20,277,460 11.936 5.475 5.466 5.494 5.466 5.512 3,698,424 5.4827 -0.17%
2014-07-07 0 11.94 11.92 11.94 11.88 12.08 2,040,980 24,361,253 11.936 5.484 5.475 5.484 5.457 5.549 4,443,377 5.4826 0.00%
2014-07-04 0 11.94 11.96 11.98 11.86 11.98 2,965,297 35,333,163 11.916 5.484 5.494 5.503 5.448 5.503 6,455,690 5.4732 -0.17%
2014-07-03 0 11.96 11.96 11.98 11.86 12.00 3,366,900 40,196,172 11.939 5.494 5.494 5.503 5.448 5.512 7,330,012 5.4838 0.17%
2014-07-02 0 11.94 11.92 11.94 11.88 12.22 8,606,607 103,386,450 12.012 5.484 5.475 5.484 5.457 5.613 18,737,274 5.5177 0.84%
2014-06-30 0 11.84 11.84 11.86 11.64 11.86 9,437,891 111,145,356 11.777 5.438 5.438 5.448 5.347 5.448 20,547,046 5.4093 1.89%
2014-06-27 0 11.62 11.60 11.62 11.44 11.70 3,913,298 45,279,161 11.571 5.337 5.328 5.337 5.255 5.374 8,519,564 5.3147 -0.17%
2014-06-26 0 11.64 11.62 11.64 11.36 11.68 5,105,800 58,994,621 11.554 5.347 5.337 5.347 5.218 5.365 11,115,736 5.3073 1.22%
2014-06-25 0 11.50 11.46 11.48 11.40 11.70 5,116,265 59,039,001 11.539 5.282 5.264 5.273 5.236 5.374 11,138,520 5.3004 -0.69%
2014-06-24 0 11.58 11.60 11.62 11.36 11.68 7,605,193 88,074,445 11.581 5.319 5.328 5.337 5.218 5.365 16,557,116 5.3194 0.52%
2014-06-23 0 11.52 11.52 11.54 11.46 11.66 12,229,163 140,797,738 11.513 5.291 5.291 5.301 5.264 5.356 26,623,870 5.2884 0.70%
2014-06-20 0 11.44 11.42 11.44 11.40 11.54 4,372,802 50,176,345 11.475 5.255 5.246 5.255 5.236 5.301 9,519,941 5.2707 -0.87%
2014-06-19 0 11.54 11.50 11.54 11.50 11.76 13,760,063 159,829,796 11.615 5.301 5.282 5.301 5.282 5.402 29,956,762 5.3353 -1.03%
2014-06-18 0 11.66 11.64 11.66 11.28 11.76 23,926,530 275,100,990 11.498 5.356 5.347 5.356 5.181 5.402 52,089,977 5.2813 5.81%
2014-06-17 0 11.02 11.00 11.02 10.78 11.14 5,333,000 58,682,860 11.004 5.062 5.053 5.062 4.952 5.117 11,610,369 5.0543 1.29%
2014-06-16 0 10.88 10.88 10.90 10.86 11.08 2,538,500 27,814,594 10.957 4.998 4.998 5.007 4.988 5.089 5,526,518 5.0329 0.37%
2014-06-13 0 10.84 10.82 10.84 10.72 11.00 3,092,963 33,666,643 10.885 4.979 4.970 4.979 4.924 5.053 6,733,629 4.9998 -0.55%
2014-06-12 0 10.90 10.88 10.90 10.78 11.06 6,417,000 69,930,106 10.898 5.007 4.998 5.007 4.952 5.080 13,970,324 5.0056 1.49%
2014-06-11 0 10.74 10.76 10.80 10.56 10.86 3,018,801 32,557,829 10.785 4.933 4.942 4.961 4.851 4.988 6,572,172 4.9539 0.19%
2014-06-10 0 10.72 10.70 10.72 10.64 10.80 3,434,318 36,870,302 10.736 4.924 4.915 4.924 4.887 4.961 7,476,786 4.9313 -0.19%
2014-06-09 0 10.74 10.72 10.76 10.70 10.78 2,612,000 28,085,580 10.753 4.933 4.924 4.942 4.915 4.952 5,686,534 4.9390 0.37%
2014-06-06 0 10.70 10.68 10.70 10.66 10.78 9,687,600 103,728,060 10.707 4.915 4.906 4.915 4.896 4.952 21,090,683 4.9182 0.56%
2014-06-05 0 10.64 10.60 10.64 10.50 10.80 3,641,200 38,680,975 10.623 4.887 4.869 4.887 4.823 4.961 7,927,185 4.8795 -0.37%
2014-06-04 0 10.68 10.66 10.68 10.14 10.80 11,715,965 124,617,380 10.637 4.906 4.896 4.906 4.658 4.961 25,506,596 4.8857 2.50%
2014-06-03 0 10.42 10.42 10.44 10.20 10.58 6,138,200 63,946,651 10.418 4.786 4.786 4.795 4.685 4.860 13,363,354 4.7852 2.56%
2014-05-30 0 10.16 10.18 10.20 10.10 10.30 5,704,200 57,940,772 10.158 4.667 4.676 4.685 4.639 4.731 12,418,501 4.6657 -0.97%
2014-05-29 0 10.26 10.26 10.28 10.20 10.30 2,132,900 21,830,698 10.235 4.713 4.713 4.722 4.685 4.731 4,643,495 4.7014 -0.39%
2014-05-28 0 10.30 10.24 10.28 10.18 10.48 3,288,600 33,644,288 10.231 4.731 4.704 4.722 4.676 4.814 7,159,546 4.6992 0.78%
2014-05-27 0 10.22 10.22 10.24 10.16 10.38 7,309,350 74,804,846 10.234 4.694 4.694 4.704 4.667 4.768 15,913,042 4.7009 -3.22%
2014-05-26 0 10.56 10.56 10.58 10.50 10.64 510,600 5,406,904 10.589 4.851 4.851 4.860 4.823 4.887 1,111,617 4.8640 -0.19%
2014-05-23 0 10.58 10.58 10.62 10.40 10.80 5,436,441 57,887,850 10.648 4.860 4.860 4.878 4.777 4.961 11,835,568 4.8910 0.95%
2014-05-22 0 10.48 10.48 10.50 10.14 10.50 6,748,700 70,275,278 10.413 4.814 4.814 4.823 4.658 4.823 14,692,462 4.7831 3.35%
2014-05-21 0 10.14 10.12 10.14 9.920 10.16 5,688,630 57,124,029 10.042 4.658 4.648 4.658 4.557 4.667 12,384,604 4.6125 0.60%
2014-05-20 0 10.08 10.06 10.08 10.06 10.30 2,813,852 28,612,919 10.169 4.630 4.621 4.630 4.621 4.731 6,125,982 4.6707 -2.70%
2014-05-19 0 10.36 10.34 10.36 10.20 10.42 2,960,100 30,415,205 10.275 4.759 4.749 4.759 4.685 4.786 6,444,375 4.7197 -0.58%
2014-05-16 0 10.42 10.40 10.42 10.30 10.64 6,799,600 70,495,990 10.368 4.786 4.777 4.786 4.731 4.887 14,803,275 4.7622 -2.25%
2014-05-15 0 10.66 10.64 10.66 10.38 10.68 4,244,925 44,892,656 10.576 4.896 4.887 4.896 4.768 4.906 9,241,543 4.8577 2.11%
2014-05-14 0 10.44 10.42 10.46 10.34 10.62 2,637,553 27,651,116 10.484 4.795 4.786 4.805 4.749 4.878 5,742,165 4.8155 -0.19%
2014-05-13 0 10.46 10.44 10.46 10.44 10.62 490,411 5,153,806 10.509 4.805 4.795 4.805 4.795 4.878 1,067,664 4.8272 0.00%
2014-05-12 0 10.46 10.42 10.46 10.10 10.62 5,230,373 54,550,625 10.430 4.805 4.786 4.805 4.639 4.878 11,386,942 4.7906 1.16%
2014-05-09 0 10.34 10.34 10.36 10.20 10.68 7,877,282 81,963,915 10.405 4.749 4.749 4.759 4.685 4.906 17,149,475 4.7794 -0.39%
2014-05-08 0 10.38 10.38 10.40 10.28 10.66 13,365,854 139,088,162 10.406 4.768 4.768 4.777 4.722 4.896 29,098,537 4.7799 -3.53%
2014-05-07 0 10.76 10.74 10.76 10.64 10.82 6,664,637 71,438,850 10.719 4.942 4.933 4.942 4.887 4.970 14,509,450 4.9236 -1.28%
2014-05-05 0 10.90 10.88 10.90 10.72 10.90 3,409,630 36,900,711 10.822 5.007 4.998 5.007 4.924 5.007 7,423,038 4.9711 0.18%
2014-05-02 0 10.88 10.88 10.94 10.80 11.00 4,851,400 52,740,606 10.871 4.998 4.998 5.025 4.961 5.053 10,561,887 4.9935 0.00%
2014-04-30 0 10.88 10.84 10.94 10.72 11.04 5,619,300 60,999,532 10.855 4.998 4.979 5.025 4.924 5.071 12,233,667 4.9862 -0.91%
2014-04-29 0 10.98 11.04 11.06 10.90 11.06 2,957,056 32,496,209 10.989 5.043 5.071 5.080 5.007 5.080 6,437,748 5.0478 -0.36%
2014-04-28 0 11.02 10.98 11.02 10.68 11.04 5,070,800 55,010,976 10.849 5.062 5.043 5.062 4.906 5.071 11,039,539 4.9831 1.66%
2014-04-25 0 10.84 10.80 10.84 10.64 11.00 1,886,700 20,433,434 10.830 4.979 4.961 4.979 4.887 5.053 4,107,497 4.9747 -0.91%
2014-04-24 0 10.94 10.90 10.92 10.70 10.96 3,876,326 41,962,134 10.825 5.025 5.007 5.016 4.915 5.034 8,439,073 4.9724 1.67%
2014-04-23 0 10.76 10.72 10.74 10.72 11.10 11,334,400 122,835,086 10.837 4.942 4.924 4.933 4.924 5.099 24,675,899 4.9779 -2.54%
2014-04-22 0 11.04 11.02 11.04 11.00 11.10 3,532,719 39,038,324 11.051 5.071 5.062 5.071 5.053 5.099 7,691,013 5.0758 -0.18%
2014-04-17 0 11.06 11.06 11.08 11.00 11.30 5,526,600 61,195,917 11.073 5.080 5.080 5.089 5.053 5.190 12,031,852 5.0862 -0.72%
2014-04-16 0 11.14 11.12 11.14 11.04 11.36 11,999,978 133,714,692 11.143 5.117 5.108 5.117 5.071 5.218 26,124,915 5.1183 -1.24%
2014-04-15 0 11.28 11.28 11.30 11.24 11.46 21,118,125 238,936,315 11.314 5.181 5.181 5.190 5.163 5.264 45,975,853 5.1970 -0.18%
2014-04-14 0 11.30 11.24 11.30 11.10 11.46 23,817,800 267,375,005 11.226 5.190 5.163 5.190 5.099 5.264 51,853,263 5.1564 -1.40%
2014-04-11 0 11.46 11.44 11.46 11.44 11.80 18,314,436 212,369,307 11.596 5.264 5.255 5.264 5.255 5.420 39,871,997 5.3263 -3.21%
2014-04-10 0 11.84 11.84 11.86 11.66 12.00 30,543,480 360,316,500 11.797 5.438 5.438 5.448 5.356 5.512 66,495,608 5.4187 -5.58%
2014-04-09 0 12.54 12.52 12.54 12.44 12.86 4,257,600 53,677,017 12.607 5.760 5.751 5.760 5.714 5.907 9,269,137 5.7909 2.12%
2014-04-08 0 12.28 12.26 12.28 12.26 12.50 1,770,300 21,888,296 12.364 5.641 5.631 5.641 5.631 5.742 3,854,085 5.6792 -1.60%
2014-04-07 0 12.48 12.48 12.50 12.34 12.62 2,295,562 28,643,844 12.478 5.732 5.732 5.742 5.668 5.797 4,997,623 5.7315 0.00%
2014-04-04 0 12.48 12.48 12.50 12.26 12.58 3,722,800 46,525,142 12.497 5.732 5.732 5.742 5.631 5.778 8,104,834 5.7404 -0.16%
2014-04-03 0 12.50 12.52 12.54 12.50 12.78 2,261,541 28,470,888 12.589 5.742 5.751 5.760 5.742 5.870 4,923,556 5.7826 -0.79%
2014-04-02 0 12.60 12.58 12.62 12.22 12.68 6,323,900 78,879,014 12.473 5.788 5.778 5.797 5.613 5.824 13,767,638 5.7293 2.94%
2014-04-01 0 12.24 12.22 12.24 12.10 12.54 1,982,000 24,364,971 12.293 5.622 5.613 5.622 5.558 5.760 4,314,973 5.6466 0.16%
2014-03-31 0 12.22 12.18 12.24 12.04 12.26 2,222,907 27,019,882 12.155 5.613 5.595 5.622 5.530 5.631 4,839,447 5.5833 0.49%
2014-03-28 0 12.16 12.16 12.18 12.10 12.32 3,376,048 41,199,657 12.204 5.585 5.585 5.595 5.558 5.659 7,349,928 5.6055 -0.65%
2014-03-27 0 12.24 12.22 12.24 12.18 12.42 3,494,500 42,683,480 12.214 5.622 5.613 5.622 5.595 5.705 7,607,807 5.6105 -0.81%
2014-03-26 0 12.34 12.36 12.40 12.10 12.80 2,568,100 31,681,086 12.336 5.668 5.677 5.696 5.558 5.879 5,590,960 5.6665 -0.80%
2014-03-25 0 12.44 12.42 12.44 12.18 12.84 2,286,860 28,650,235 12.528 5.714 5.705 5.714 5.595 5.898 4,978,678 5.7546 1.97%
2014-03-24 0 12.20 12.20 12.22 12.18 12.72 3,907,550 48,175,622 12.329 5.604 5.604 5.613 5.595 5.843 8,507,050 5.6630 -4.09%
2014-03-21 0 12.72 12.70 12.72 12.26 12.74 4,048,300 50,972,330 12.591 5.843 5.834 5.843 5.631 5.852 8,813,474 5.7835 3.75%
2014-03-20 0 12.26 12.22 12.24 12.18 12.52 4,125,401 50,648,645 12.277 5.631 5.613 5.622 5.595 5.751 8,981,329 5.6393 -2.23%
2014-03-19 0 12.54 12.52 12.54 12.46 12.80 4,215,800 53,006,275 12.573 5.760 5.751 5.760 5.723 5.879 9,178,135 5.7753 -1.26%
2014-03-18 0 12.70 12.68 12.70 12.44 12.88 5,290,950 67,184,883 12.698 5.834 5.824 5.834 5.714 5.916 11,518,823 5.8326 -1.85%
2014-03-17 0 12.94 12.90 12.96 12.66 13.02 3,006,000 38,828,061 12.917 5.944 5.925 5.953 5.815 5.980 6,544,303 5.9331 -0.46%
2014-03-14 0 13.00 12.94 13.00 12.64 13.04 4,457,804 57,593,543 12.920 5.971 5.944 5.971 5.806 5.990 9,704,997 5.9344 -0.31%
2014-03-13 0 13.04 13.00 13.02 12.86 13.86 22,807,606 299,993,074 13.153 5.990 5.971 5.980 5.907 6.366 49,653,989 6.0417 -5.78%
2014-03-12 0 13.84 13.84 13.88 13.64 14.08 9,608,600 133,140,918 13.856 6.357 6.357 6.376 6.265 6.467 20,918,694 6.3647 -1.70%
2014-03-11 0 14.08 14.04 14.08 14.00 14.26 5,218,052 73,688,052 14.122 6.467 6.449 6.467 6.431 6.550 11,360,118 6.4866 -0.71%
2014-03-10 0 14.18 14.14 14.18 14.00 14.38 4,952,654 70,277,400 14.190 6.513 6.495 6.513 6.431 6.605 10,782,325 6.5178 -0.84%
2014-03-07 0 14.30 14.22 14.32 14.08 14.32 2,535,267 36,075,003 14.229 6.568 6.532 6.578 6.467 6.578 5,519,480 6.5359 0.28%
2014-03-06 0 14.26 14.24 14.32 14.04 14.34 7,189,800 102,339,066 14.234 6.550 6.541 6.578 6.449 6.587 15,652,772 6.5381 -0.42%
2014-03-05 0 14.32 14.28 14.30 14.02 14.48 14,909,658 212,618,281 14.260 6.578 6.559 6.568 6.440 6.651 32,459,522 6.5503 2.43%
2014-03-04 0 13.98 13.98 14.00 13.56 14.00 7,270,400 100,499,144 13.823 6.421 6.421 6.431 6.229 6.431 15,828,244 6.3494 2.79%
2014-03-03 0 13.60 13.58 13.68 13.36 13.70 4,022,800 54,698,205 13.597 6.247 6.238 6.284 6.137 6.293 8,757,959 6.2455 0.15%
2014-02-28 0 13.58 13.56 13.60 13.52 13.72 4,452,400 60,512,877 13.591 6.238 6.229 6.247 6.210 6.302 9,693,232 6.2428 -1.16%
2014-02-27 0 13.74 13.74 13.76 13.42 13.78 9,702,600 131,905,499 13.595 6.311 6.311 6.320 6.164 6.330 21,123,339 6.2445 2.38%
2014-02-26 0 13.42 13.40 13.44 12.92 13.44 7,565,800 100,082,148 13.228 6.164 6.155 6.173 5.935 6.173 16,471,354 6.0761 3.23%
2014-02-25 0 13.00 12.98 13.00 12.80 13.02 6,849,033 88,896,460 12.979 5.971 5.962 5.971 5.879 5.980 14,910,895 5.9618 2.20%
2014-02-24 0 12.72 12.70 12.72 12.68 13.00 4,094,400 52,071,358 12.718 5.843 5.834 5.843 5.824 5.971 8,913,837 5.8416 -2.15%
2014-02-21 0 13.00 12.98 13.00 12.92 13.10 3,511,490 45,553,889 12.973 5.971 5.962 5.971 5.935 6.017 7,644,796 5.9588 -0.46%
2014-02-20 0 13.06 13.02 13.06 12.76 13.08 10,133,400 131,181,224 12.945 5.999 5.980 5.999 5.861 6.008 22,061,225 5.9462 1.40%
2014-02-19 0 12.88 12.86 12.90 12.72 12.96 1,514,089 19,406,313 12.817 5.916 5.907 5.925 5.843 5.953 3,296,293 5.8873 -0.16%
2014-02-18 0 12.90 12.88 12.90 12.76 12.98 2,056,400 26,503,409 12.888 5.925 5.916 5.925 5.861 5.962 4,476,948 5.9200 0.00%
2014-02-17 0 12.90 12.88 12.90 12.76 13.00 2,922,800 37,701,723 12.899 5.925 5.916 5.925 5.861 5.971 6,363,170 5.9250 -0.15%
2014-02-14 0 12.92 12.90 12.92 12.74 12.98 4,182,800 53,878,060 12.881 5.935 5.925 5.935 5.852 5.962 9,106,291 5.9166 0.78%
2014-02-13 0 12.82 12.80 12.84 12.40 12.86 7,611,200 96,508,872 12.680 5.889 5.879 5.898 5.696 5.907 16,570,193 5.8242 0.16%
2014-02-12 0 12.80 12.76 12.80 12.58 12.82 8,720,200 110,890,479 12.717 5.879 5.861 5.879 5.778 5.889 18,984,575 5.8411 1.75%
2014-02-11 0 12.58 12.54 12.56 12.48 12.70 6,272,939 79,241,200 12.632 5.778 5.760 5.769 5.732 5.834 13,656,692 5.8024 0.80%
2014-02-10 0 12.48 12.48 12.50 12.40 12.66 14,736,800 184,198,377 12.499 5.732 5.732 5.742 5.696 5.815 32,083,197 5.7413 3.31%
2014-02-07 0 12.08 12.10 12.12 11.90 12.28 2,622,644 31,747,708 12.105 5.549 5.558 5.567 5.466 5.641 5,709,707 5.5603 0.67%
2014-02-06 0 12.00 11.94 12.02 11.68 12.02 3,409,025 40,575,271 11.902 5.512 5.484 5.521 5.365 5.521 7,421,721 5.4671 2.92%
2014-02-05 0 11.66 11.66 11.68 11.52 11.90 3,780,800 43,923,010 11.617 5.356 5.356 5.365 5.291 5.466 8,231,105 5.3362 0.69%
2014-02-04 0 11.58 11.58 11.60 11.24 11.68 6,886,456 79,241,185 11.507 5.319 5.319 5.328 5.163 5.365 14,992,368 5.2854 0.87%
2014-01-30 0 11.48 11.44 11.48 11.34 11.60 2,478,450 28,398,562 11.458 5.273 5.255 5.273 5.209 5.328 5,395,785 5.2631 0.00%
2014-01-29 0 11.48 11.46 11.50 11.44 11.84 6,033,265 69,641,922 11.543 5.273 5.264 5.282 5.255 5.438 13,134,902 5.3021 0.17%
2014-01-28 0 11.46 11.44 11.50 11.38 11.58 9,338,027 107,287,607 11.489 5.264 5.255 5.282 5.227 5.319 20,329,634 5.2774 -1.21%
2014-01-27 0 11.60 11.56 11.58 11.40 11.80 8,343,509 96,459,775 11.561 5.328 5.310 5.319 5.236 5.420 18,164,489 5.3103 -2.03%
2014-01-24 0 11.84 11.80 11.84 11.56 11.84 4,801,800 56,450,976 11.756 5.438 5.420 5.438 5.310 5.438 10,453,904 5.4000 1.37%
2014-01-23 0 11.68 11.66 11.68 11.64 11.84 2,513,400 29,386,787 11.692 5.365 5.356 5.365 5.347 5.438 5,471,874 5.3705 -1.02%
2014-01-22 0 11.80 11.76 11.84 11.72 11.90 4,608,800 54,497,367 11.825 5.420 5.402 5.438 5.383 5.466 10,033,728 5.4314 -1.99%
2014-01-21 0 12.04 12.04 12.06 11.74 12.08 4,938,368 58,957,504 11.939 5.530 5.530 5.540 5.393 5.549 10,751,224 5.4838 1.86%
2014-01-20 0 11.82 11.78 11.84 11.70 12.00 5,268,048 62,144,019 11.796 5.429 5.411 5.438 5.374 5.512 11,468,963 5.4185 1.90%
2014-01-17 0 11.60 11.66 11.70 11.32 12.02 10,972,400 128,596,579 11.720 5.328 5.356 5.374 5.200 5.521 23,887,796 5.3834 -3.17%
2014-01-16 0 11.98 11.98 12.00 11.92 12.10 4,066,061 48,742,460 11.988 5.503 5.503 5.512 5.475 5.558 8,852,141 5.5063 0.00%
2014-01-15 0 11.98 11.96 12.00 11.96 12.22 3,844,600 46,170,208 12.009 5.503 5.494 5.512 5.494 5.613 8,370,003 5.5162 -0.99%
2014-01-14 0 12.10 12.10 12.12 11.98 12.32 4,355,400 52,863,415 12.137 5.558 5.558 5.567 5.503 5.659 9,482,055 5.5751 0.00%
2014-01-13 0 12.10 12.08 12.10 12.02 12.56 12,329,054 149,779,236 12.148 5.558 5.549 5.558 5.521 5.769 26,841,340 5.5802 -3.04%
2014-01-10 0 12.48 12.48 12.50 12.30 12.88 8,954,400 111,448,525 12.446 5.732 5.732 5.742 5.650 5.916 19,494,448 5.7169 -2.19%
2014-01-09 0 12.76 12.76 12.78 12.52 13.06 14,742,451 189,334,882 12.843 5.861 5.861 5.870 5.751 5.999 32,095,499 5.8991 -1.24%
2014-01-08 0 12.92 12.90 12.92 11.90 13.08 40,177,400 510,428,272 12.704 5.935 5.925 5.935 5.466 6.008 87,469,425 5.8355 10.43%
2014-01-07 0 11.70 11.68 11.74 11.34 11.74 8,233,500 95,581,276 11.609 5.374 5.365 5.393 5.209 5.393 17,924,990 5.3323 3.17%
2014-01-06 0 11.34 11.32 11.34 11.22 11.44 1,337,000 15,115,311 11.305 5.209 5.200 5.209 5.154 5.255 2,910,756 5.1929 -0.18%
2014-01-03 0 11.36 11.36 11.38 11.28 11.68 6,285,357 71,312,180 11.346 5.218 5.218 5.227 5.181 5.365 13,683,727 5.2115 -2.07%
2014-01-02 0 11.60 11.52 11.60 11.36 11.60 2,246,600 25,892,372 11.525 5.328 5.291 5.328 5.218 5.328 4,891,029 5.2939 0.35%
2013-12-31 0 11.56 11.54 11.56 11.34 11.60 1,830,000 20,985,628 11.468 5.310 5.301 5.310 5.209 5.328 3,984,057 5.2674 1.40%
2013-12-30 0 11.40 11.38 11.40 11.38 11.70 2,597,583 29,754,721 11.455 5.236 5.227 5.236 5.227 5.374 5,655,147 5.2615 -0.87%
2013-12-27 0 11.50 11.48 11.50 11.22 11.60 4,161,367 47,865,227 11.502 5.282 5.273 5.282 5.154 5.328 9,059,630 5.2834 0.88%
2013-12-24 0 11.40 11.38 11.40 11.20 11.52 3,330,317 37,992,788 11.408 5.236 5.227 5.236 5.145 5.291 7,250,367 5.2401 1.42%
2013-12-23 0 11.24 11.24 11.26 11.14 11.38 8,128,194 91,414,584 11.247 5.163 5.163 5.172 5.117 5.227 17,695,731 5.1659 0.72%
2013-12-20 0 11.16 11.14 11.16 11.08 11.66 7,598,274 85,186,792 11.211 5.126 5.117 5.126 5.089 5.356 16,542,052 5.1497 -4.62%
2013-12-19 0 11.70 11.62 11.72 11.34 11.92 5,145,000 60,233,148 11.707 5.374 5.337 5.383 5.209 5.475 11,201,078 5.3774 -0.85%
2013-12-18 0 11.80 11.78 11.80 11.64 11.86 5,016,000 59,122,748 11.787 5.420 5.411 5.420 5.347 5.448 10,920,235 5.4141 0.34%
2013-12-17 0 11.76 11.76 11.78 11.74 11.94 3,096,038 36,729,547 11.863 5.402 5.402 5.411 5.393 5.484 6,740,323 5.4492 0.17%
2013-12-16 0 11.74 11.72 11.76 11.56 11.80 3,187,283 37,275,038 11.695 5.393 5.383 5.402 5.310 5.420 6,938,971 5.3718 -0.17%
2013-12-13 0 11.76 11.76 11.78 11.64 11.86 5,795,588 68,254,563 11.777 5.402 5.402 5.411 5.347 5.448 12,617,460 5.4095 0.17%
2013-12-12 0 11.74 11.72 11.74 11.64 11.84 5,170,700 60,704,917 11.740 5.393 5.383 5.393 5.347 5.438 11,257,029 5.3926 0.51%
2013-12-11 0 11.68 11.66 11.68 11.50 11.86 6,403,687 74,789,708 11.679 5.365 5.356 5.365 5.282 5.448 13,941,341 5.3646 0.00%
2013-12-10 0 11.68 11.68 11.70 11.52 11.82 14,325,435 168,033,355 11.730 5.365 5.365 5.374 5.291 5.429 31,187,622 5.3878 0.43%
2013-12-09 0 11.80 11.78 11.80 11.64 11.88 12,067,350 142,341,578 11.796 5.342 5.333 5.342 5.270 5.378 26,655,611 5.3400 2.08%
2013-12-06 0 11.56 11.54 11.56 11.34 11.56 8,788,356 100,287,224 11.411 5.233 5.224 5.233 5.134 5.233 19,412,630 5.1661 1.05%
2013-12-05 0 11.44 11.42 11.44 11.32 11.60 6,966,200 79,849,532 11.462 5.179 5.170 5.179 5.125 5.251 15,387,663 5.1892 -1.38%
2013-12-04 0 11.60 11.60 11.62 11.40 11.98 13,610,988 158,644,594 11.656 5.251 5.251 5.261 5.161 5.424 30,065,359 5.2767 -2.19%
2013-12-03 0 11.86 11.84 11.88 11.76 11.90 3,265,900 38,587,973 11.815 5.369 5.360 5.378 5.324 5.387 7,214,058 5.3490 -0.34%
2013-12-02 0 11.90 11.94 11.96 11.84 12.16 7,052,983 84,143,068 11.930 5.387 5.405 5.414 5.360 5.505 15,579,359 5.4009 -1.16%
2013-11-29 0 12.04 12.02 12.04 12.02 12.26 11,067,400 133,607,321 12.072 5.451 5.442 5.451 5.442 5.550 24,446,818 5.4652 -1.63%
2013-11-28 0 12.24 12.24 12.26 12.10 12.48 8,833,641 108,621,216 12.296 5.541 5.541 5.550 5.478 5.650 19,512,660 5.5667 -0.49%
2013-11-27 0 12.30 12.30 12.32 12.26 12.92 12,232,700 152,889,743 12.498 5.568 5.568 5.577 5.550 5.849 27,020,853 5.6582 0.00%
2013-11-26 0 12.30 12.30 12.32 12.28 12.44 3,524,069 43,494,961 12.342 5.568 5.568 5.577 5.559 5.632 7,784,328 5.5875 -0.32%
2013-11-25 0 12.34 12.30 12.38 12.22 12.60 3,009,300 37,148,977 12.345 5.586 5.568 5.605 5.532 5.704 6,647,253 5.5886 0.65%
2013-11-22 0 12.26 12.22 12.26 12.06 12.40 3,548,500 43,346,480 12.215 5.550 5.532 5.550 5.460 5.614 7,838,294 5.5301 0.49%
2013-11-21 0 12.20 12.18 12.20 11.96 12.56 10,371,498 126,549,189 12.202 5.523 5.514 5.523 5.414 5.686 22,909,638 5.5238 -2.24%
2013-11-20 0 12.48 12.46 12.52 12.38 12.98 3,661,893 45,860,428 12.524 5.650 5.641 5.668 5.605 5.876 8,088,768 5.6696 -1.11%
2013-11-19 0 12.62 12.56 12.64 12.52 13.00 4,442,170 56,423,259 12.702 5.713 5.686 5.722 5.668 5.885 9,812,325 5.7502 -1.41%
2013-11-18 0 12.80 12.78 12.80 12.74 12.98 3,576,717 45,930,603 12.842 5.795 5.786 5.795 5.768 5.876 7,900,623 5.8135 -0.62%
2013-11-15 0 12.88 12.86 12.88 12.60 13.00 8,269,600 106,863,812 12.922 5.831 5.822 5.831 5.704 5.885 18,266,748 5.8502 2.71%
2013-11-14 0 12.54 12.54 12.56 12.20 12.56 7,694,800 95,922,978 12.466 5.677 5.677 5.686 5.523 5.686 16,997,070 5.6435 1.46%
2013-11-13 0 12.36 12.34 12.36 12.16 12.50 6,193,300 76,949,968 12.425 5.596 5.586 5.596 5.505 5.659 13,680,402 5.6248 -1.12%
2013-11-12 0 12.50 12.46 12.52 12.28 12.58 5,722,775 71,376,105 12.472 5.659 5.641 5.668 5.559 5.695 12,641,058 5.6464 2.12%
2013-11-11 0 12.24 12.22 12.28 12.00 12.30 5,369,200 65,740,850 12.244 5.541 5.532 5.559 5.433 5.568 11,860,044 5.5431 -0.33%
2013-11-08 0 12.28 12.26 12.32 12.00 12.44 5,488,906 67,616,757 12.319 5.559 5.550 5.577 5.433 5.632 12,124,463 5.5769 -2.07%
2013-11-07 0 12.54 12.46 12.54 12.30 12.64 2,239,800 27,937,418 12.473 5.677 5.641 5.677 5.568 5.722 4,947,502 5.6468 0.00%
2013-11-06 0 12.54 12.52 12.56 12.50 12.72 3,593,600 45,314,752 12.610 5.677 5.668 5.686 5.659 5.759 7,937,915 5.7086 -0.48%
2013-11-05 0 12.60 12.58 12.60 12.42 12.82 2,911,817 36,584,134 12.564 5.704 5.695 5.704 5.623 5.804 6,431,923 5.6879 -0.63%
2013-11-04 0 12.68 12.66 12.68 12.58 12.78 2,738,600 34,697,144 12.670 5.740 5.731 5.740 5.695 5.786 6,049,303 5.7357 0.16%
2013-11-01 0 12.66 12.64 12.68 12.54 12.86 5,238,085 66,461,881 12.688 5.731 5.722 5.740 5.677 5.822 11,570,424 5.7441 -1.56%
2013-10-31 0 12.86 12.80 12.86 12.66 12.96 10,149,199 129,923,377 12.801 5.822 5.795 5.822 5.731 5.867 22,418,601 5.7953 2.06%
2013-10-30 0 12.60 12.62 12.66 12.40 12.96 14,477,800 181,570,785 12.541 5.704 5.713 5.731 5.614 5.867 31,980,063 5.6776 2.94%
2013-10-29 0 12.24 12.24 12.26 12.22 12.58 6,957,800 85,786,434 12.330 5.541 5.541 5.550 5.532 5.695 15,369,109 5.5817 0.16%
2013-10-28 0 12.22 12.20 12.22 12.14 12.56 4,912,000 60,288,708 12.274 5.532 5.523 5.532 5.496 5.686 10,850,134 5.5565 0.00%
2013-10-25 0 12.22 12.20 12.22 12.16 12.32 4,269,100 52,175,880 12.222 5.532 5.523 5.532 5.505 5.577 9,430,030 5.5329 -0.65%
2013-10-24 0 12.30 12.26 12.30 12.02 12.34 4,993,600 61,071,872 12.230 5.568 5.550 5.568 5.442 5.586 11,030,380 5.5367 0.00%
2013-10-23 0 12.30 12.30 12.32 12.30 12.74 2,064,500 25,786,874 12.491 5.568 5.568 5.577 5.568 5.768 4,560,281 5.6547 -1.60%
2013-10-22 0 12.50 12.44 12.50 12.12 12.54 6,562,000 80,788,360 12.312 5.659 5.632 5.659 5.487 5.677 14,494,825 5.5736 -0.64%
2013-10-21 0 12.58 12.56 12.58 12.54 12.70 6,874,800 86,808,498 12.627 5.695 5.686 5.695 5.677 5.749 15,185,770 5.7164 -0.63%
2013-10-18 0 12.66 12.66 12.70 12.54 13.20 12,920,600 164,507,216 12.732 5.731 5.731 5.749 5.677 5.976 28,540,358 5.7640 2.26%
2013-10-17 0 12.38 12.36 12.38 12.00 12.44 11,069,360 135,802,194 12.268 5.605 5.596 5.605 5.433 5.632 24,451,148 5.5540 3.00%
2013-10-16 0 12.02 12.02 12.06 12.00 12.14 5,615,821 67,618,259 12.041 5.442 5.442 5.460 5.433 5.496 12,404,806 5.4510 0.00%
2013-10-15 0 12.02 12.00 12.02 11.34 12.18 5,981,200 71,569,754 11.966 5.442 5.433 5.442 5.134 5.514 13,211,893 5.4171 2.74%
2013-10-11 0 11.70 11.70 11.72 11.52 11.72 9,963,800 116,226,282 11.665 5.297 5.297 5.306 5.215 5.306 22,009,072 5.2808 2.63%
2013-10-10 0 11.40 11.40 11.42 11.18 11.72 8,723,800 99,627,924 11.420 5.161 5.161 5.170 5.061 5.306 19,270,032 5.1701 -2.73%
2013-10-09 0 11.72 11.70 11.74 11.64 11.76 3,110,419 36,432,039 11.713 5.306 5.297 5.315 5.270 5.324 6,870,615 5.3026 -0.17%
2013-10-08 0 11.74 11.72 11.74 11.36 11.76 8,102,200 94,694,756 11.688 5.315 5.306 5.315 5.143 5.324 17,896,978 5.2911 2.26%
2013-10-07 0 11.48 11.46 11.48 11.28 11.50 2,555,792 29,284,946 11.458 5.197 5.188 5.197 5.107 5.206 5,645,498 5.1873 0.70%
2013-10-04 0 11.40 11.42 11.48 11.30 11.48 4,852,839 55,312,264 11.398 5.161 5.170 5.197 5.116 5.197 10,719,453 5.1600 0.18%
2013-10-03 0 11.38 11.38 11.40 10.98 11.48 9,762,400 109,966,380 11.264 5.152 5.152 5.161 4.971 5.197 21,564,199 5.0995 3.27%
2013-10-02 0 11.02 11.00 11.02 10.98 11.50 4,633,000 51,739,132 11.168 4.989 4.980 4.989 4.971 5.206 10,233,850 5.0557 -0.72%
2013-09-30 0 11.10 11.10 11.12 11.04 11.18 3,512,800 39,033,884 11.112 5.025 5.025 5.034 4.998 5.061 7,759,436 5.0305 -0.72%
2013-09-27 0 11.18 11.14 11.18 11.10 11.24 1,699,351 18,983,805 11.171 5.061 5.043 5.061 5.025 5.088 3,753,702 5.0574 -0.53%
2013-09-26 0 11.24 11.22 11.24 11.06 11.36 4,970,800 55,818,531 11.229 5.088 5.079 5.088 5.007 5.143 10,980,017 5.0836 0.00%
2013-09-25 0 11.24 11.18 11.24 11.10 11.28 3,466,000 38,894,615 11.222 5.088 5.061 5.088 5.025 5.107 7,656,059 5.0802 0.72%
2013-09-24 0 11.16 11.16 11.18 10.90 11.22 1,747,142 19,468,211 11.143 5.052 5.052 5.061 4.935 5.079 3,859,268 5.0445 -0.18%
2013-09-23 0 11.18 11.18 11.20 11.12 11.28 3,697,900 41,311,914 11.172 5.061 5.061 5.070 5.034 5.107 8,168,304 5.0576 0.18%
2013-09-19 0 11.16 11.14 11.16 10.92 11.68 15,624,400 174,871,568 11.192 5.052 5.043 5.052 4.944 5.288 34,512,791 5.0669 3.53%
2013-09-18 0 10.78 10.70 10.80 10.58 11.00 14,109,902 154,465,114 10.947 4.880 4.844 4.889 4.790 4.980 31,167,411 4.9560 -2.53%
2013-09-17 0 11.06 11.06 11.08 10.84 11.20 7,129,686 78,882,647 11.064 5.007 5.007 5.016 4.907 5.070 15,748,788 5.0088 0.18%
2013-09-16 0 11.04 11.02 11.04 10.72 11.20 6,126,200 67,568,070 11.029 4.998 4.989 4.998 4.853 5.070 13,532,184 4.9931 3.56%
2013-09-13 0 10.66 10.68 10.70 10.52 10.98 5,973,200 63,457,142 10.624 4.826 4.835 4.844 4.763 4.971 13,194,222 4.8095 -2.02%
2013-09-12 0 10.88 10.86 10.88 10.76 11.16 4,508,641 49,182,048 10.908 4.926 4.916 4.926 4.871 5.052 9,959,153 4.9384 0.00%
2013-09-11 0 10.88 10.88 10.94 10.82 11.46 9,680,700 106,352,428 10.986 4.926 4.926 4.953 4.898 5.188 21,383,732 4.9735 -2.33%
2013-09-10 0 11.14 11.12 11.16 11.08 11.18 5,771,800 64,237,137 11.129 5.043 5.034 5.052 5.016 5.061 12,749,349 5.0385 0.72%
2013-09-09 0 11.06 11.04 11.06 10.96 11.16 5,305,600 58,624,538 11.050 5.007 4.998 5.007 4.962 5.052 11,719,558 5.0023 1.47%
2013-09-06 0 10.90 10.90 10.92 10.82 10.94 4,146,841 45,195,453 10.899 4.935 4.935 4.944 4.898 4.953 9,159,971 4.9340 0.55%
2013-09-05 0 10.84 10.84 10.86 10.78 10.96 6,038,000 65,524,628 10.852 4.907 4.907 4.916 4.880 4.962 13,337,359 4.9129 1.50%
2013-09-04 0 10.68 10.66 10.70 10.46 10.78 4,683,200 50,089,752 10.696 4.835 4.826 4.844 4.735 4.880 10,344,737 4.8421 2.10%
2013-09-03 0 10.62 10.60 10.62 10.52 10.78 10,834,000 115,348,504 10.647 4.735 4.726 4.735 4.691 4.807 24,297,321 4.7474 -0.75%
2013-09-02 0 10.70 10.70 10.72 10.52 10.86 5,924,800 63,399,971 10.701 4.771 4.771 4.780 4.691 4.842 13,287,500 4.7714 0.00%
2013-08-30 0 10.70 10.68 10.70 10.50 11.06 9,299,753 100,286,811 10.784 4.771 4.762 4.771 4.682 4.932 20,856,479 4.8084 0.19%
2013-08-29 0 10.68 10.66 10.70 10.08 10.74 8,941,000 92,599,336 10.357 4.762 4.753 4.771 4.495 4.789 20,051,906 4.6180 5.33%
2013-08-28 0 10.14 10.14 10.18 9.780 10.18 2,904,360 28,940,068 9.9644 4.521 4.521 4.539 4.361 4.539 6,513,584 4.4430 2.42%
2013-08-27 0 9.900 9.890 9.900 9.880 10.22 1,454,800 14,480,510 9.9536 4.414 4.410 4.414 4.405 4.557 3,262,668 4.4382 -2.56%
2013-08-26 0 10.16 10.12 10.16 10.02 10.30 1,637,200 16,673,343 10.184 4.530 4.512 4.530 4.468 4.593 3,671,735 4.5410 0.40%
2013-08-23 0 10.12 10.12 10.14 9.750 10.14 3,347,000 33,334,797 9.9596 4.512 4.512 4.521 4.347 4.521 7,506,289 4.4409 3.48%
2013-08-22 0 9.780 9.770 9.850 9.550 9.870 1,616,200 15,701,851 9.7153 4.361 4.356 4.392 4.258 4.401 3,624,638 4.3320 -1.01%
2013-08-21 0 9.880 9.850 9.880 9.690 9.920 1,690,750 16,633,191 9.8378 4.405 4.392 4.405 4.321 4.423 3,791,831 4.3866 0.10%
2013-08-20 0 9.870 9.870 9.880 9.860 10.20 1,479,600 14,701,680 9.9363 4.401 4.401 4.405 4.397 4.548 3,318,287 4.4305 -2.08%
2013-08-19 0 10.08 10.08 10.10 10.04 10.40 1,207,400 12,222,848 10.123 4.495 4.495 4.504 4.477 4.637 2,707,826 4.5139 -0.98%
2013-08-16 0 10.18 10.14 10.28 10.12 10.34 5,156,800 52,793,642 10.238 4.539 4.521 4.584 4.512 4.611 11,565,112 4.5649 -0.97%
2013-08-15 0 10.28 10.24 10.30 10.04 10.34 3,358,200 34,495,746 10.272 4.584 4.566 4.593 4.477 4.611 7,531,407 4.5803 0.39%
2013-08-13 0 10.24 10.20 10.24 10.00 10.26 2,936,646 29,745,294 10.129 4.566 4.548 4.566 4.459 4.575 6,585,992 4.5164 2.61%
2013-08-12 0 9.980 9.960 10.00 9.820 10.20 3,177,800 31,715,722 9.9804 4.450 4.441 4.459 4.379 4.548 7,126,826 4.4502 0.81%
2013-08-09 0 9.900 9.900 9.930 9.750 9.990 1,226,350 12,156,117 9.9124 4.414 4.414 4.428 4.347 4.454 2,750,325 4.4199 0.20%
2013-08-08 0 9.880 9.850 9.880 9.750 9.990 795,100 7,861,096 9.8869 4.405 4.392 4.405 4.347 4.454 1,783,164 4.4085 -0.10%
2013-08-07 0 9.890 9.890 9.900 9.890 10.06 2,158,719 21,566,837 9.9906 4.410 4.410 4.414 4.410 4.486 4,841,341 4.4547 -1.30%
2013-08-06 0 10.02 10.02 10.04 9.860 10.06 3,974,600 39,580,296 9.9583 4.468 4.468 4.477 4.397 4.486 8,913,802 4.4403 0.00%
2013-08-05 0 10.02 9.990 10.02 9.900 10.04 3,607,400 36,027,671 9.9872 4.468 4.454 4.468 4.414 4.477 8,090,286 4.4532 -0.20%
2013-08-02 0 10.04 10.00 10.06 9.900 10.08 3,956,078 39,528,034 9.9917 4.477 4.459 4.486 4.414 4.495 8,872,263 4.4552 1.01%
2013-08-01 0 9.940 9.910 9.940 9.900 10.12 5,247,073 52,173,557 9.9434 4.432 4.419 4.432 4.414 4.512 11,767,567 4.4337 0.51%
2013-07-31 0 9.890 9.860 9.920 9.800 9.920 2,803,400 27,682,414 9.8746 4.410 4.397 4.423 4.370 4.423 6,287,162 4.4030 0.41%
2013-07-30 0 9.850 9.850 9.860 9.660 9.950 3,028,200 29,861,280 9.8611 4.392 4.392 4.397 4.307 4.437 6,791,319 4.3970 0.20%
2013-07-29 0 9.830 9.810 9.840 9.710 10.00 1,674,350 16,378,958 9.7823 4.383 4.374 4.388 4.330 4.459 3,755,051 4.3618 -1.01%
2013-07-26 0 9.930 9.890 9.930 9.850 9.980 1,229,047 12,176,819 9.9075 4.428 4.410 4.428 4.392 4.450 2,756,373 4.4177 0.00%
2013-07-25 0 9.930 9.930 9.980 9.920 10.00 4,071,516 40,542,201 9.9575 4.428 4.428 4.450 4.423 4.459 9,131,155 4.4400 -0.50%
2013-07-24 0 9.980 9.930 9.990 9.710 10.10 5,388,750 53,544,943 9.9364 4.450 4.428 4.454 4.330 4.504 12,085,305 4.4306 1.22%
2013-07-23 0 9.860 9.840 9.850 9.840 10.04 7,146,200 71,140,664 9.9550 4.397 4.388 4.392 4.388 4.477 16,026,723 4.4389 0.61%
2013-07-22 0 9.800 9.790 9.800 9.440 9.800 7,437,016 71,859,477 9.6624 4.370 4.365 4.370 4.209 4.370 16,678,934 4.3084 3.38%
2013-07-19 0 9.480 9.410 9.490 9.030 9.750 22,570,235 208,919,586 9.2564 4.227 4.196 4.232 4.026 4.347 50,618,078 4.1274 -1.66%
2013-07-18 0 9.640 9.630 9.650 9.500 9.880 7,264,892 70,031,119 9.6397 4.298 4.294 4.303 4.236 4.405 16,292,913 4.2983 -0.82%
2013-07-17 0 9.720 9.690 9.740 9.520 9.900 17,763,062 172,411,497 9.7062 4.334 4.321 4.343 4.245 4.414 39,837,071 4.3279 2.64%
2013-07-16 0 9.470 9.420 9.470 9.000 9.550 16,819,270 156,608,653 9.3113 4.223 4.200 4.223 4.013 4.258 37,720,437 4.1518 5.57%
2013-07-15 0 8.970 8.950 9.000 8.820 9.050 8,849,239 79,137,444 8.9429 4.000 3.991 4.013 3.933 4.035 19,846,115 3.9876 0.34%
2013-07-12 0 8.940 8.920 8.960 8.860 9.130 9,554,800 85,550,037 8.9536 3.986 3.977 3.995 3.951 4.071 21,428,470 3.9924 0.34%
2013-07-11 0 8.910 8.910 8.930 8.640 8.950 128,822,785 1,103,953,086 8.5695 3.973 3.973 3.982 3.853 3.991 288,909,786 3.8211 -2.73%
2013-07-10 0 9.160 9.150 9.160 8.480 9.400 27,789,900 249,586,436 8.9812 4.084 4.080 4.084 3.781 4.191 62,324,177 4.0046 12.95%
2013-07-09 0 8.110 8.100 8.110 8.050 8.300 3,288,400 26,671,655 8.1108 3.616 3.612 3.616 3.589 3.701 7,374,867 3.6166 0.50%
2013-07-08 0 8.070 8.050 8.070 7.980 8.240 5,283,800 42,463,448 8.0365 3.598 3.589 3.598 3.558 3.674 11,849,934 3.5834 -1.22%
2013-07-05 0 8.170 8.150 8.180 7.960 8.250 7,852,401 63,967,107 8.1462 3.643 3.634 3.647 3.549 3.679 17,610,514 3.6323 2.00%
2013-07-04 0 8.010 8.000 8.010 7.910 8.160 5,645,500 45,195,982 8.0057 3.572 3.567 3.572 3.527 3.638 12,661,116 3.5697 -1.23%
2013-07-03 0 8.110 8.100 8.110 8.100 8.400 7,064,499 58,033,390 8.2148 3.616 3.612 3.616 3.612 3.745 15,843,493 3.6629 -1.93%
2013-07-02 0 8.270 8.260 8.270 8.140 8.460 6,182,700 51,141,440 8.2717 3.688 3.683 3.688 3.630 3.772 13,865,890 3.6883 2.10%
2013-06-28 0 8.100 8.090 8.100 8.030 8.510 6,815,800 55,320,694 8.1165 3.612 3.607 3.612 3.581 3.795 15,285,738 3.6191 -3.57%
2013-06-27 0 8.400 8.390 8.400 8.050 8.990 10,374,764 87,997,179 8.4818 3.745 3.741 3.745 3.589 4.009 23,267,397 3.7820 4.87%
2013-06-26 0 8.010 8.000 8.010 7.810 8.200 13,962,400 112,097,416 8.0285 3.572 3.567 3.572 3.482 3.656 31,313,358 3.5799 3.22%
2013-06-25 0 7.760 7.750 7.760 7.440 8.380 15,260,090 119,046,971 7.8012 3.460 3.456 3.460 3.317 3.737 34,223,677 3.4785 -6.39%
2013-06-24 0 8.290 8.280 8.290 8.210 8.840 10,244,000 85,829,885 8.3786 3.696 3.692 3.696 3.661 3.942 22,974,133 3.7359 -6.22%
2013-06-21 0 8.840 8.800 8.840 8.740 8.900 3,754,194 33,022,510 8.7962 3.942 3.924 3.942 3.897 3.968 8,419,500 3.9221 -0.56%
2013-06-20 0 8.890 8.890 8.900 8.810 9.090 5,551,701 49,359,587 8.8909 3.964 3.964 3.968 3.928 4.053 12,450,754 3.9644 0.34%
2013-06-19 0 8.860 8.850 8.860 8.680 9.150 17,265,261 153,554,690 8.8939 3.951 3.946 3.951 3.870 4.080 38,720,657 3.9657 2.31%
2013-06-18 0 8.660 8.650 8.690 8.620 8.960 3,480,800 30,269,504 8.6961 3.861 3.857 3.875 3.844 3.995 7,806,361 3.8775 -1.70%
2013-06-17 0 8.810 8.800 8.810 8.690 8.830 2,572,600 22,576,584 8.7758 3.928 3.924 3.928 3.875 3.937 5,769,549 3.9131 0.00%
2013-06-14 0 8.810 8.810 8.840 8.750 8.900 7,707,600 68,040,460 8.8277 3.928 3.928 3.942 3.902 3.968 17,285,770 3.9362 1.50%
2013-06-13 0 8.680 8.680 8.690 8.550 8.920 8,360,100 72,397,543 8.6599 3.870 3.870 3.875 3.812 3.977 18,749,127 3.8614 -2.80%
2013-06-11 0 8.930 8.920 8.930 8.850 9.000 8,411,700 75,125,223 8.9310 3.982 3.977 3.982 3.946 4.013 18,864,849 3.9823 -1.00%
2013-06-10 0 9.020 8.970 9.020 8.950 9.100 6,353,500 57,272,419 9.0143 4.022 4.000 4.022 3.991 4.058 14,248,941 4.0194 -0.66%
2013-06-07 0 9.080 9.090 9.100 8.910 9.120 6,116,800 55,507,866 9.0747 4.049 4.053 4.058 3.973 4.067 13,718,096 4.0463 0.67%
2013-06-06 0 9.020 9.000 9.010 8.990 9.340 8,091,400 73,934,424 9.1374 4.022 4.013 4.017 4.009 4.165 18,146,515 4.0743 -3.32%
2013-06-05 0 9.330 9.310 9.320 9.250 9.700 5,432,800 50,647,521 9.3225 4.160 4.151 4.156 4.125 4.325 12,184,095 4.1569 0.00%
2013-06-04 0 9.330 9.320 9.360 9.330 9.600 7,500,100 70,365,514 9.3819 4.160 4.156 4.174 4.160 4.281 16,820,412 4.1833 -1.17%
2013-06-03 0 9.440 9.440 9.480 9.390 9.660 6,068,150 57,648,857 9.5002 4.209 4.209 4.227 4.187 4.307 13,608,989 4.2361 -2.18%
2013-05-31 0 9.650 9.640 9.680 9.640 9.950 4,087,060 39,998,927 9.7867 4.303 4.298 4.316 4.298 4.437 9,166,015 4.3638 -0.82%
2013-05-30 0 9.730 9.740 9.760 9.650 9.860 3,439,100 33,656,763 9.7865 4.339 4.343 4.352 4.303 4.397 7,712,841 4.3637 -0.71%
2013-05-29 0 9.800 9.790 9.810 9.710 9.930 5,683,100 55,759,794 9.8115 4.370 4.365 4.374 4.330 4.428 12,745,441 4.3749 -1.11%
2013-05-28 0 9.910 9.890 9.910 9.730 9.920 8,812,400 86,832,483 9.8534 4.419 4.410 4.419 4.339 4.423 19,763,496 4.3936 1.54%
2013-05-27 0 9.760 9.750 9.780 9.700 9.830 4,046,701 39,439,641 9.7461 4.352 4.347 4.361 4.325 4.383 9,075,503 4.3457 -0.41%
2013-05-24 0 9.800 9.780 9.810 9.560 9.890 3,362,200 32,861,111 9.7737 4.370 4.361 4.374 4.263 4.410 7,540,378 4.3580 1.98%
2013-05-23 0 9.610 9.610 9.620 9.460 9.740 7,162,592 68,566,306 9.5728 4.285 4.285 4.289 4.218 4.343 16,063,485 4.2685 -0.93%
2013-05-22 0 9.700 9.730 9.740 9.570 9.740 4,896,400 47,147,596 9.6290 4.325 4.339 4.343 4.267 4.343 10,981,115 4.2935 0.00%
2013-05-21 0 9.700 9.700 9.710 9.610 9.730 7,072,425 68,325,047 9.6608 4.325 4.325 4.330 4.285 4.339 15,861,269 4.3077 1.36%
2013-05-20 0 9.570 9.560 9.570 9.420 10.00 24,704,200 236,514,114 9.5738 4.267 4.263 4.267 4.200 4.459 55,403,903 4.2689 -3.14%
2013-05-16 0 9.880 9.870 9.880 9.800 10.18 6,177,775 61,075,619 9.8863 4.405 4.401 4.405 4.370 4.539 13,854,844 4.4083 -2.18%
2013-05-15 0 10.10 10.08 10.10 9.940 10.14 2,479,550 24,945,913 10.061 4.504 4.495 4.504 4.432 4.521 5,560,866 4.4860 1.00%
2013-05-14 0 10.00 10.00 10.04 9.900 10.20 5,185,800 51,787,807 9.9865 4.459 4.459 4.477 4.414 4.548 11,630,150 4.4529 -0.40%
2013-05-13 0 10.04 10.00 10.02 9.980 10.46 5,463,000 55,101,590 10.086 4.477 4.459 4.468 4.450 4.664 12,251,825 4.4974 -3.46%
2013-05-10 0 10.40 10.38 10.40 10.24 10.60 2,123,200 22,093,399 10.406 4.637 4.628 4.637 4.566 4.726 4,761,683 4.6398 -0.76%
2013-05-09 0 10.48 10.46 10.48 10.44 10.58 4,342,900 45,553,788 10.489 4.673 4.664 4.673 4.655 4.718 9,739,786 4.6771 0.19%
2013-05-08 0 10.46 10.44 10.48 10.36 10.52 4,301,400 44,741,450 10.402 4.664 4.655 4.673 4.619 4.691 9,646,714 4.6380 1.55%
2013-05-07 0 10.30 10.28 10.30 10.20 10.48 3,651,200 37,755,570 10.341 4.593 4.584 4.593 4.548 4.673 8,188,516 4.6108 -0.77%
2013-05-06 0 10.38 10.38 10.40 10.32 10.48 4,088,600 42,516,757 10.399 4.628 4.628 4.637 4.602 4.673 9,169,469 4.6368 0.19%
2013-05-03 0 10.36 10.34 10.36 10.34 10.66 28,830,600 301,457,032 10.456 4.619 4.611 4.619 4.611 4.753 64,658,146 4.6623 -1.15%
2013-05-02 0 10.48 10.46 10.48 10.44 10.58 10,101,200 105,846,196 10.479 4.673 4.664 4.673 4.655 4.718 22,653,877 4.6723 0.38%
2013-04-30 0 10.44 10.42 10.46 10.26 10.60 3,252,193 33,822,406 10.400 4.655 4.646 4.664 4.575 4.726 7,293,666 4.6372 -0.19%
2013-04-29 0 10.46 10.44 10.46 10.42 10.70 1,959,200 20,547,688 10.488 4.664 4.655 4.664 4.646 4.771 4,393,882 4.6764 0.00%
2013-04-26 0 10.46 10.46 10.48 10.34 10.62 7,599,200 79,888,104 10.513 4.664 4.664 4.673 4.611 4.735 17,042,662 4.6875 0.97%
2013-04-25 0 10.36 10.36 10.38 10.34 10.50 5,524,250 57,677,626 10.441 4.619 4.619 4.628 4.611 4.682 12,389,189 4.6555 0.19%
2013-04-24 0 10.34 10.30 10.32 9.950 10.40 6,433,668 65,699,827 10.212 4.611 4.593 4.602 4.437 4.637 14,428,734 4.5534 1.97%
2013-04-23 0 10.14 10.06 10.14 10.02 10.32 4,637,600 46,973,074 10.129 4.521 4.486 4.521 4.468 4.602 10,400,707 4.5163 -0.59%
2013-04-22 0 10.20 10.18 10.20 10.12 10.50 3,835,200 39,418,226 10.278 4.548 4.539 4.548 4.512 4.682 8,601,171 4.5829 0.99%
2013-04-19 0 10.10 10.10 10.12 9.670 10.24 7,381,400 74,041,135 10.031 4.504 4.504 4.512 4.312 4.566 16,554,204 4.4726 3.48%
2013-04-18 0 9.760 9.750 9.760 9.710 9.910 3,345,767 32,691,601 9.7710 4.352 4.347 4.352 4.330 4.419 7,503,524 4.3568 -0.41%
2013-04-17 0 9.800 9.760 9.800 9.750 9.920 9,600,473 93,903,051 9.7811 4.370 4.352 4.370 4.347 4.423 21,530,901 4.3613 1.45%
2013-04-16 0 9.660 9.670 9.720 9.370 10.12 13,732,800 131,720,685 9.5917 4.307 4.312 4.334 4.178 4.512 30,798,436 4.2769 -3.21%
2013-04-15 0 9.980 9.950 10.00 9.910 10.44 12,525,400 126,303,400 10.084 4.450 4.437 4.459 4.419 4.655 28,090,610 4.4963 -4.41%
2013-04-12 0 10.44 10.44 10.46 10.32 10.62 1,930,377 20,074,350 10.399 4.655 4.655 4.664 4.602 4.735 4,329,240 4.6369 -1.32%
2013-04-11 0 10.58 10.56 10.58 10.18 10.66 8,208,600 86,427,804 10.529 4.718 4.709 4.718 4.539 4.753 18,409,359 4.6948 3.73%
2013-04-10 0 10.20 10.20 10.24 10.14 10.32 5,590,000 56,987,738 10.195 4.548 4.548 4.566 4.521 4.602 12,536,646 4.5457 0.79%
2013-04-09 0 10.12 10.12 10.14 10.12 10.56 2,552,600 25,996,960 10.185 4.512 4.512 4.521 4.512 4.709 5,724,695 4.5412 -0.98%
2013-04-08 0 10.22 10.20 10.22 10.10 10.50 2,175,200 22,327,527 10.265 4.557 4.548 4.557 4.504 4.682 4,878,303 4.5769 0.20%
2013-04-05 0 10.20 10.20 10.22 10.10 10.54 7,692,408 78,508,290 10.206 4.548 4.548 4.557 4.504 4.700 17,251,699 4.5508 -3.77%
2013-04-03 0 10.60 10.60 10.64 10.60 10.96 3,491,200 37,593,434 10.768 4.726 4.726 4.744 4.726 4.887 7,829,685 4.8014 -1.12%
2013-04-02 0 10.72 10.72 10.78 10.50 10.84 4,612,987 49,343,488 10.697 4.780 4.780 4.807 4.682 4.833 10,345,507 4.7696 1.13%
2013-03-28 0 10.60 10.56 10.58 10.32 10.70 7,029,754 73,820,437 10.501 4.726 4.709 4.718 4.602 4.771 15,765,571 4.6824 0.57%
2013-03-27 0 10.54 10.52 10.54 10.48 10.80 3,969,500 42,025,422 10.587 4.700 4.691 4.700 4.673 4.816 8,902,365 4.7207 -2.23%
2013-03-26 0 10.78 10.80 10.82 10.62 10.84 2,890,200 31,051,141 10.744 4.807 4.816 4.825 4.735 4.833 6,481,827 4.7905 -0.74%
2013-03-25 0 10.86 10.82 10.86 10.50 10.98 2,079,784 22,374,217 10.758 4.842 4.825 4.842 4.682 4.896 4,664,314 4.7969 0.37%
2013-03-22 0 10.82 10.82 10.84 10.80 11.48 3,766,400 41,253,374 10.953 4.825 4.825 4.833 4.816 5.119 8,446,874 4.8839 0.00%
2013-03-21 0 10.82 10.80 10.82 10.66 11.18 5,283,862 57,275,997 10.840 4.825 4.816 4.825 4.753 4.985 11,850,073 4.8334 1.88%
2013-03-20 0 10.62 10.60 10.62 10.46 10.68 5,151,600 54,267,786 10.534 4.735 4.726 4.735 4.664 4.762 11,553,450 4.6971 1.53%
2013-03-19 0 10.46 10.44 10.50 10.24 10.80 6,429,200 67,158,250 10.446 4.664 4.655 4.682 4.566 4.816 14,418,713 4.6577 -1.88%
2013-03-18 0 10.66 10.66 10.68 10.36 10.70 2,832,779 29,792,241 10.517 4.753 4.753 4.762 4.619 4.771 6,353,050 4.6894 -0.37%
2013-03-15 0 10.70 10.66 10.70 10.68 10.96 3,895,912 41,674,802 10.697 4.771 4.753 4.771 4.762 4.887 8,737,329 4.7697 -0.74%
2013-03-14 0 10.78 10.78 10.80 10.62 10.84 4,688,700 50,550,514 10.781 4.807 4.807 4.816 4.735 4.833 10,515,308 4.8073 0.19%
2013-03-13 0 10.76 10.72 10.74 10.66 11.06 6,910,600 74,249,154 10.744 4.798 4.780 4.789 4.753 4.932 15,498,345 4.7908 -2.36%
2013-03-12 0 11.02 11.02 11.04 10.66 11.30 5,541,800 60,907,700 10.991 4.914 4.914 4.923 4.753 5.039 12,428,549 4.9006 -1.61%
2013-03-11 0 11.20 11.18 11.20 11.16 11.34 4,613,400 51,674,855 11.201 4.994 4.985 4.994 4.976 5.056 10,346,434 4.9945 0.54%
2013-03-08 0 11.14 11.14 11.16 11.00 11.24 2,355,800 26,331,058 11.177 4.967 4.967 4.976 4.905 5.012 5,283,333 4.9838 1.09%
2013-03-07 0 11.02 11.00 11.06 11.00 11.18 2,412,400 26,630,021 11.039 4.914 4.905 4.932 4.905 4.985 5,410,269 4.9221 0.00%
2013-03-06 0 11.02 11.02 11.04 11.02 11.34 5,080,186 56,833,534 11.187 4.914 4.914 4.923 4.914 5.056 11,393,291 4.9883 0.18%
2013-03-05 0 11.00 10.98 11.04 10.74 11.34 5,520,267 61,024,693 11.055 4.905 4.896 4.923 4.789 5.056 12,380,257 4.9292 0.18%
2013-03-04 0 10.98 10.96 10.98 10.88 11.30 8,385,200 92,303,372 11.008 4.896 4.887 4.896 4.851 5.039 18,805,418 4.9083 -2.83%
2013-03-01 0 11.30 11.28 11.30 11.16 11.38 2,777,200 31,340,962 11.285 5.039 5.030 5.039 4.976 5.074 6,228,403 5.0319 -0.35%
2013-02-28 0 11.34 11.36 11.38 11.32 11.60 3,977,125 45,382,247 11.411 5.056 5.065 5.074 5.048 5.172 8,919,465 5.0880 0.18%
2013-02-27 0 11.32 11.30 11.32 10.98 11.54 6,371,315 71,715,183 11.256 5.048 5.039 5.048 4.896 5.146 14,288,895 5.0189 -1.39%
2013-02-26 0 11.48 11.44 11.48 11.38 11.68 6,414,200 73,454,420 11.452 5.119 5.101 5.119 5.074 5.208 14,385,073 5.1063 -1.37%
2013-02-25 0 11.64 11.64 11.66 11.60 11.90 2,301,800 26,743,676 11.619 5.190 5.190 5.199 5.172 5.306 5,162,228 5.1806 0.17%
2013-02-22 0 11.62 11.62 11.64 11.48 11.70 2,644,265 30,506,561 11.537 5.181 5.181 5.190 5.119 5.217 5,930,271 5.1442 0.00%
2013-02-21 0 11.62 11.62 11.66 11.50 11.96 2,668,700 30,936,862 11.592 5.181 5.181 5.199 5.128 5.333 5,985,071 5.1690 -2.84%
2013-02-20 0 11.96 11.92 12.00 11.88 12.00 1,785,910 21,315,672 11.935 5.333 5.315 5.351 5.297 5.351 4,005,245 5.3219 0.67%
2013-02-19 0 11.88 11.86 11.88 11.76 12.00 2,603,632 30,947,459 11.886 5.297 5.288 5.297 5.244 5.351 5,839,144 5.3000 0.34%
2013-02-18 0 11.84 11.84 11.86 11.68 12.00 3,194,100 37,681,920 11.797 5.279 5.279 5.288 5.208 5.351 7,163,381 5.2604 -0.84%
2013-02-15 0 11.94 11.94 11.96 11.94 12.20 2,357,600 28,292,854 12.001 5.324 5.324 5.333 5.324 5.440 5,287,370 5.3510 0.00%
2013-02-14 0 11.94 11.90 11.96 11.76 12.00 2,685,560 31,915,623 11.884 5.324 5.306 5.333 5.244 5.351 6,022,883 5.2991 2.58%
2013-02-08 0 11.64 11.62 11.66 11.46 11.86 6,976,200 80,921,752 11.600 5.190 5.181 5.199 5.110 5.288 15,645,466 5.1722 -1.52%
2013-02-07 0 11.82 11.76 11.84 11.70 12.06 5,982,400 70,471,016 11.780 5.270 5.244 5.279 5.217 5.377 13,416,679 5.2525 -1.34%
2013-02-06 0 11.98 11.98 12.08 11.86 12.30 9,694,800 116,028,322 11.968 5.342 5.342 5.386 5.288 5.484 21,742,447 5.3365 -1.48%
2013-02-05 0 12.16 12.16 12.18 12.08 12.46 4,071,770 49,598,746 12.181 5.422 5.422 5.431 5.386 5.556 9,131,725 5.4315 -2.41%
2013-02-04 0 12.46 12.46 12.48 12.30 12.60 8,463,200 104,854,629 12.389 5.556 5.556 5.565 5.484 5.618 18,980,348 5.5244 1.30%
2013-02-01 0 12.30 12.28 12.30 12.24 12.50 5,449,200 67,284,454 12.348 5.484 5.476 5.484 5.458 5.574 12,220,875 5.5057 -0.49%
2013-01-31 0 12.36 12.36 12.38 12.30 12.48 4,325,444 53,912,552 12.464 5.511 5.511 5.520 5.484 5.565 9,700,637 5.5576 -0.96%
2013-01-30 0 12.48 12.48 12.50 12.30 12.66 2,353,419 29,515,388 12.541 5.565 5.565 5.574 5.484 5.645 5,277,993 5.5922 0.81%
2013-01-29 0 12.38 12.36 12.40 12.20 12.60 4,896,200 60,508,046 12.358 5.520 5.511 5.529 5.440 5.618 10,980,667 5.5104 0.49%
2013-01-28 0 12.32 12.30 12.32 12.26 12.80 3,313,150 41,193,485 12.433 5.493 5.484 5.493 5.467 5.707 7,430,374 5.5439 -1.91%
2013-01-25 0 12.56 12.56 12.58 12.42 12.96 3,998,200 50,055,154 12.519 5.600 5.600 5.609 5.538 5.779 8,966,730 5.5823 -0.79%
2013-01-24 0 12.66 12.66 12.70 12.50 13.28 7,385,600 93,397,960 12.646 5.645 5.645 5.663 5.574 5.921 16,563,624 5.6387 -1.86%
2013-01-23 0 12.90 12.88 12.90 12.88 13.14 3,662,600 47,546,318 12.982 5.752 5.743 5.752 5.743 5.859 8,214,082 5.7884 -1.98%
2013-01-22 0 13.16 13.16 13.18 13.12 13.38 3,502,660 46,150,274 13.176 5.868 5.868 5.877 5.850 5.966 7,855,386 5.8750 -0.75%
2013-01-21 0 13.26 13.14 13.28 12.96 13.28 4,629,182 60,979,883 13.173 5.913 5.859 5.921 5.779 5.921 10,381,828 5.8737 1.22%
2013-01-18 0 13.10 13.10 13.12 12.92 13.20 4,141,704 54,139,979 13.072 5.841 5.841 5.850 5.761 5.886 9,288,565 5.8287 0.77%
2013-01-17 0 13.00 12.94 13.00 12.84 13.04 1,048,000 13,557,652 12.937 5.797 5.770 5.797 5.725 5.814 2,350,341 5.7684 -0.31%
2013-01-16 0 13.04 13.00 13.02 12.80 13.10 2,770,480 36,070,178 13.019 5.814 5.797 5.806 5.707 5.841 6,213,332 5.8053 1.56%
2013-01-15 0 12.84 12.80 12.82 12.78 13.00 2,628,200 33,824,220 12.870 5.725 5.707 5.716 5.699 5.797 5,894,242 5.7385 0.78%
2013-01-14 0 12.74 12.72 12.74 12.64 12.88 5,394,800 68,828,962 12.758 5.681 5.672 5.681 5.636 5.743 12,098,873 5.6889 -0.78%
2013-01-11 0 12.84 12.82 12.84 12.66 13.00 8,882,886 113,666,376 12.796 5.725 5.716 5.725 5.645 5.797 19,921,574 5.7057 -1.23%
2013-01-10 0 13.00 12.96 13.00 12.60 13.02 4,543,519 58,367,411 12.846 5.797 5.779 5.797 5.618 5.806 10,189,712 5.7281 1.56%
2013-01-09 0 12.80 12.80 12.88 12.54 13.00 7,781,068 98,714,170 12.686 5.707 5.707 5.743 5.591 5.797 17,450,536 5.6568 -0.62%
2013-01-08 0 12.88 12.84 12.86 12.70 13.22 6,639,800 85,809,999 12.924 5.743 5.725 5.734 5.663 5.895 14,891,024 5.7625 -2.57%
2013-01-07 0 13.22 13.20 13.22 13.12 13.40 4,676,650 61,672,535 13.187 5.895 5.886 5.895 5.850 5.975 10,488,284 5.8801 0.15%
2013-01-04 0 13.20 13.20 13.22 13.00 13.28 6,287,200 82,725,934 13.158 5.886 5.886 5.895 5.797 5.921 14,100,251 5.8670 -0.15%
2013-01-03 0 13.22 13.20 13.22 12.98 13.38 13,038,446 172,545,919 13.234 5.895 5.886 5.895 5.788 5.966 29,241,214 5.9008 1.69%
2013-01-02 0 13.00 12.96 13.00 12.44 13.18 7,927,281 102,827,901 12.971 5.797 5.779 5.797 5.547 5.877 17,778,447 5.7839 4.50%
2012-12-31 0 12.44 12.34 12.44 12.30 12.58 417,000 5,186,978 12.439 5.547 5.502 5.547 5.484 5.609 935,202 5.5464 0.32%
2012-12-28 0 12.40 12.34 12.48 12.24 12.50 4,479,187 55,482,032 12.387 5.529 5.502 5.565 5.458 5.574 10,045,435 5.5231 0.81%
2012-12-27 0 12.30 12.30 12.32 12.24 12.40 1,648,200 20,258,831 12.291 5.484 5.484 5.493 5.458 5.529 3,696,404 5.4807 -0.16%
2012-12-24 0 12.32 12.26 12.32 12.12 12.34 626,096 7,654,165 12.225 5.493 5.467 5.493 5.404 5.502 1,404,140 5.4511 0.16%
2012-12-21 0 12.30 12.24 12.34 12.20 12.72 2,134,700 26,365,148 12.351 5.484 5.458 5.502 5.440 5.672 4,787,474 5.5071 -0.32%
2012-12-20 0 12.34 12.34 12.36 12.28 12.50 1,873,700 23,178,679 12.371 5.502 5.502 5.511 5.476 5.574 4,202,131 5.5159 0.49%
2012-12-19 0 12.28 12.20 12.28 12.12 12.32 2,936,345 35,943,075 12.241 5.476 5.440 5.476 5.404 5.493 6,585,316 5.4581 0.00%
2012-12-18 0 12.28 12.26 12.30 12.18 12.50 2,727,700 33,503,002 12.283 5.476 5.467 5.484 5.431 5.574 6,117,390 5.4767 -1.44%
2012-12-17 0 12.46 12.44 12.48 12.28 12.60 6,603,200 82,186,532 12.446 5.556 5.547 5.565 5.476 5.618 14,808,942 5.5498 0.97%
2012-12-14 0 12.34 12.24 12.30 11.76 12.46 9,767,900 119,374,825 12.221 5.502 5.458 5.484 5.244 5.556 21,906,388 5.4493 3.87%
2012-12-13 0 11.88 11.86 11.88 11.46 11.96 5,597,300 66,492,803 11.879 5.297 5.288 5.297 5.110 5.333 12,553,018 5.2970 1.19%
2012-12-12 0 11.80 11.80 11.82 11.76 12.12 5,381,512 64,144,375 11.919 5.235 5.235 5.244 5.217 5.377 12,130,754 5.2877 -0.84%
2012-12-11 0 11.90 11.90 11.92 11.60 11.92 4,744,450 56,071,206 11.818 5.279 5.279 5.288 5.146 5.288 10,694,718 5.2429 2.59%
2012-12-10 0 11.60 11.54 11.60 11.22 11.60 4,803,610 55,233,578 11.498 5.146 5.119 5.146 4.977 5.146 10,828,074 5.1010 3.20%
2012-12-07 0 11.24 11.24 11.26 11.14 11.42 3,462,100 39,054,014 11.280 4.986 4.986 4.995 4.942 5.066 7,804,105 5.0043 -0.53%
2012-12-06 0 11.30 11.28 11.30 11.20 11.42 5,444,400 61,413,832 11.280 5.013 5.004 5.013 4.969 5.066 12,272,513 5.0042 0.53%
2012-12-05 0 11.24 11.22 11.24 11.10 11.32 7,573,800 84,844,080 11.202 4.986 4.977 4.986 4.924 5.022 17,072,507 4.9696 0.90%
2012-12-04 0 11.14 11.12 11.14 11.12 11.30 5,645,800 63,218,556 11.197 4.942 4.933 4.942 4.933 5.013 12,726,500 4.9675 -0.71%
2012-12-03 0 11.22 11.22 11.24 11.06 11.40 11,525,715 129,121,075 11.203 4.977 4.977 4.986 4.906 5.057 25,980,730 4.9699 -0.88%
2012-11-30 0 11.32 11.28 11.30 10.30 11.60 27,288,784 301,341,362 11.043 5.022 5.004 5.013 4.569 5.146 61,513,107 4.8988 4.24%
2012-11-29 0 10.86 10.84 10.86 10.30 10.86 10,488,000 112,603,110 10.736 4.818 4.809 4.818 4.569 4.818 23,641,561 4.7629 5.44%
2012-11-28 0 10.30 10.30 10.32 10.26 10.40 2,562,700 26,517,578 10.348 4.569 4.569 4.578 4.552 4.614 5,776,719 4.5904 -1.34%
2012-11-27 0 10.44 10.42 10.44 10.34 10.58 2,249,500 23,422,690 10.412 4.631 4.623 4.631 4.587 4.694 5,070,718 4.6192 -0.76%
2012-11-26 0 10.52 10.48 10.50 10.30 10.58 3,301,500 34,500,026 10.450 4.667 4.649 4.658 4.569 4.694 7,442,088 4.6358 0.38%
2012-11-23 0 10.48 10.48 10.50 10.28 10.62 4,458,600 46,572,480 10.446 4.649 4.649 4.658 4.560 4.711 10,050,369 4.6339 0.19%
2012-11-22 0 10.46 10.46 10.48 10.02 10.50 4,676,200 48,022,108 10.269 4.640 4.640 4.649 4.445 4.658 10,540,872 4.5558 3.98%
2012-11-21 0 10.06 10.04 10.08 10.02 10.16 8,369,800 84,160,795 10.055 4.463 4.454 4.472 4.445 4.507 18,866,814 4.4608 0.20%
2012-11-20 0 10.04 10.02 10.06 9.960 10.20 5,155,400 51,788,396 10.045 4.454 4.445 4.463 4.419 4.525 11,621,063 4.4564 0.90%
2012-11-19 0 9.950 9.950 10.00 9.920 10.20 2,589,950 26,017,720 10.046 4.414 4.414 4.436 4.401 4.525 5,838,145 4.4565 -0.90%
2012-11-16 0 10.04 10.02 10.04 9.800 10.10 2,167,800 21,628,406 9.9771 4.454 4.445 4.454 4.348 4.481 4,886,554 4.4261 1.41%
2012-11-15 0 9.900 9.900 9.950 9.770 9.960 6,648,000 66,132,871 9.9478 4.392 4.392 4.414 4.334 4.419 14,985,612 4.4131 -0.60%
2012-11-14 0 9.960 9.960 9.980 9.840 10.04 2,724,186 27,091,826 9.9449 4.419 4.419 4.427 4.365 4.454 6,140,733 4.4118 1.22%
2012-11-13 0 9.840 9.800 9.840 9.730 10.00 5,612,600 55,000,205 9.7994 4.365 4.348 4.365 4.316 4.436 12,651,662 4.3473 -1.40%
2012-11-12 0 9.980 10.00 10.02 9.930 10.14 7,023,600 70,501,827 10.038 4.427 4.436 4.445 4.405 4.498 15,832,272 4.4530 -1.96%
2012-11-09 0 10.18 10.16 10.18 10.14 10.36 15,397,450 157,401,594 10.223 4.516 4.507 4.516 4.498 4.596 34,708,215 4.5350 -5.57%
2012-11-08 0 10.78 10.76 10.88 10.56 10.88 8,521,180 91,737,969 10.766 4.782 4.773 4.827 4.685 4.827 19,208,047 4.7760 -1.82%
2012-11-07 0 10.98 11.00 11.02 10.44 11.06 9,889,300 106,361,141 10.755 4.871 4.880 4.889 4.631 4.906 22,292,000 4.7713 4.77%
2012-11-06 0 10.48 10.48 10.50 10.38 10.54 6,543,700 68,577,298 10.480 4.649 4.649 4.658 4.605 4.676 14,750,504 4.6491 -0.19%
2012-11-05 0 10.50 10.50 10.52 10.32 10.60 6,096,800 63,900,122 10.481 4.658 4.658 4.667 4.578 4.702 13,743,123 4.6496 -0.76%
2012-11-02 0 10.58 10.56 10.58 9.730 10.68 29,839,082 309,023,470 10.356 4.694 4.685 4.694 4.316 4.738 67,261,870 4.5943 9.64%
2012-11-01 0 9.650 9.640 9.650 9.570 9.700 5,417,136 52,219,490 9.6397 4.281 4.277 4.281 4.245 4.303 12,211,056 4.2764 0.94%
2012-10-31 0 9.560 9.560 9.570 9.550 9.640 2,337,800 22,380,900 9.5735 4.241 4.241 4.245 4.237 4.277 5,269,760 4.2470 -0.42%
2012-10-30 0 9.600 9.590 9.600 9.560 9.700 1,630,800 15,652,128 9.5978 4.259 4.254 4.259 4.241 4.303 3,676,073 4.2578 0.42%
2012-10-29 0 9.560 9.560 9.570 9.560 9.690 5,218,400 50,089,585 9.5986 4.241 4.241 4.245 4.241 4.299 11,763,074 4.2582 -0.31%
2012-10-26 0 9.590 9.580 9.590 9.570 10.20 9,316,400 91,181,026 9.7872 4.254 4.250 4.254 4.245 4.525 21,000,595 4.3418 -5.98%
2012-10-25 0 10.20 10.18 10.20 10.12 10.28 9,902,800 100,799,164 10.179 4.525 4.516 4.525 4.489 4.560 22,322,431 4.5156 0.00%
2012-10-24 0 10.20 10.20 10.22 10.00 10.26 9,040,850 91,998,256 10.176 4.525 4.525 4.534 4.436 4.552 20,379,463 4.5143 0.59%
2012-10-22 0 10.14 10.10 10.12 9.980 10.16 7,459,482 75,259,348 10.089 4.498 4.481 4.489 4.427 4.507 16,814,817 4.4758 0.60%
2012-10-19 0 10.08 10.06 10.08 9.970 10.16 9,512,596 95,693,886 10.060 4.472 4.463 4.472 4.423 4.507 21,442,851 4.4627 0.90%
2012-10-18 0 9.990 9.980 9.990 9.820 10.02 9,133,400 90,916,647 9.9543 4.432 4.427 4.432 4.356 4.445 20,588,085 4.4160 1.63%
2012-10-17 0 9.830 9.830 9.860 9.680 10.14 7,969,600 78,612,696 9.8641 4.361 4.361 4.374 4.294 4.498 17,964,701 4.3760 2.61%
2012-10-16 0 9.580 9.570 9.580 9.560 9.650 8,032,000 77,079,547 9.5966 4.250 4.245 4.250 4.241 4.281 18,105,361 4.2573 -0.83%
2012-10-15 0 9.660 9.660 9.670 9.600 9.840 9,470,200 91,627,457 9.6753 4.285 4.285 4.290 4.259 4.365 21,347,284 4.2922 -2.33%
2012-10-12 0 9.890 9.880 9.890 9.700 9.950 6,476,260 63,691,445 9.8346 4.387 4.383 4.387 4.303 4.414 14,598,484 4.3629 2.38%
2012-10-11 0 9.660 9.670 9.680 9.640 9.880 8,844,600 85,905,226 9.7127 4.285 4.290 4.294 4.277 4.383 19,937,086 4.3088 -1.23%
2012-10-10 0 9.780 9.780 9.800 9.740 10.08 5,416,300 53,450,684 9.8685 4.339 4.339 4.348 4.321 4.472 12,209,171 4.3779 -1.01%
2012-10-09 0 9.880 9.870 9.880 9.870 10.36 13,307,300 134,106,392 10.078 4.383 4.379 4.383 4.379 4.596 29,996,696 4.4707 -1.40%
2012-10-08 0 10.02 10.00 10.02 10.00 10.76 8,442,600 86,307,426 10.223 4.445 4.436 4.445 4.436 4.773 19,030,916 4.5351 -6.36%
2012-10-05 0 10.70 10.68 10.70 10.50 10.78 5,790,800 61,502,328 10.621 4.747 4.738 4.747 4.658 4.782 13,053,352 4.7116 1.13%
2012-10-04 0 10.58 10.56 10.62 10.48 10.84 5,896,787 62,411,901 10.584 4.694 4.685 4.711 4.649 4.809 13,292,263 4.6954 -1.12%
2012-10-03 0 10.70 10.70 10.72 10.62 11.28 5,907,387 63,758,595 10.793 4.747 4.747 4.756 4.711 5.004 13,316,157 4.7881 -3.08%
2012-09-28 0 11.04 11.00 11.06 10.82 11.28 8,654,600 95,787,318 11.068 4.898 4.880 4.906 4.800 5.004 19,508,797 4.9100 2.22%
2012-09-27 0 10.80 10.80 10.82 10.52 10.88 4,351,629 46,655,717 10.721 4.791 4.791 4.800 4.667 4.827 9,809,240 4.7563 1.31%
2012-09-26 0 10.66 10.66 10.68 10.64 10.96 2,264,800 24,368,186 10.760 4.729 4.729 4.738 4.720 4.862 5,105,207 4.7732 -1.84%
2012-09-25 0 10.86 10.82 10.90 10.74 11.04 7,642,500 83,697,310 10.952 4.818 4.800 4.836 4.765 4.898 17,227,368 4.8584 0.93%
2012-09-24 0 10.76 10.76 10.82 10.64 10.96 3,121,250 33,770,258 10.819 4.773 4.773 4.800 4.720 4.862 7,035,776 4.7998 -1.47%
2012-09-21 0 10.92 10.90 10.94 10.80 11.10 5,374,600 58,573,830 10.898 4.844 4.836 4.853 4.791 4.924 12,115,173 4.8347 0.18%
2012-09-20 0 10.90 10.86 10.90 10.48 11.36 12,022,294 130,464,555 10.852 4.836 4.818 4.836 4.649 5.040 27,100,096 4.8142 -3.37%
2012-09-19 0 11.28 11.26 11.28 10.80 11.36 9,281,200 103,754,980 11.179 5.004 4.995 5.004 4.791 5.040 20,921,249 4.9593 3.11%
2012-09-18 0 10.94 10.92 10.94 10.76 10.98 7,002,600 76,264,473 10.891 4.853 4.844 4.853 4.773 4.871 15,784,935 4.8315 -0.73%
2012-09-17 0 11.02 11.00 11.02 10.50 11.16 25,974,000 281,020,389 10.819 4.889 4.880 4.889 4.658 4.951 58,549,382 4.7997 5.96%
2012-09-14 0 10.40 10.30 10.42 9.970 10.44 25,368,400 260,227,684 10.258 4.614 4.569 4.623 4.423 4.631 57,184,267 4.5507 6.67%
2012-09-13 0 9.750 9.780 9.790 9.630 9.790 2,398,300 23,285,732 9.7093 4.325 4.339 4.343 4.272 4.343 5,406,136 4.3073 -0.10%
2012-09-12 0 9.760 9.760 9.770 9.600 9.770 4,087,400 39,619,406 9.6931 4.330 4.330 4.334 4.259 4.334 9,213,627 4.3001 0.72%
2012-09-11 0 9.690 9.650 9.680 9.450 9.740 3,875,897 37,350,467 9.6366 4.299 4.281 4.294 4.192 4.321 8,736,867 4.2750 0.52%
2012-09-10 0 9.640 9.640 9.660 9.510 9.790 5,386,230 52,080,716 9.6692 4.277 4.277 4.285 4.219 4.343 12,141,389 4.2895 1.47%
2012-09-07 0 9.500 9.500 9.510 9.340 9.540 6,719,200 63,804,014 9.4958 4.214 4.214 4.219 4.143 4.232 15,146,108 4.2126 2.81%
2012-09-06 0 9.240 9.220 9.230 9.000 9.300 2,728,515 24,994,283 9.1604 4.099 4.090 4.095 3.993 4.126 6,150,492 4.0638 0.11%
2012-09-05 0 9.230 9.190 9.230 9.140 9.390 3,399,630 31,273,783 9.1992 4.095 4.077 4.095 4.055 4.166 7,663,288 4.0810 -1.60%
2012-09-04 0 9.380 9.360 9.400 9.340 9.490 1,961,612 18,432,680 9.3967 4.161 4.152 4.170 4.143 4.210 4,421,774 4.1686 -0.95%
2012-09-03 0 9.470 9.470 9.480 9.280 9.720 4,025,000 38,468,067 9.5573 4.201 4.201 4.206 4.117 4.312 9,072,968 4.2399 2.05%
2012-08-31 0 9.280 9.250 9.290 9.130 9.460 6,836,919 63,060,409 9.2235 4.117 4.104 4.121 4.050 4.197 15,411,465 4.0918 -2.42%
2012-08-30 0 9.510 9.510 9.520 9.480 9.640 3,388,800 32,322,358 9.5380 4.219 4.219 4.223 4.206 4.277 7,638,875 4.2313 -0.73%
2012-08-29 0 9.580 9.570 9.580 9.500 9.730 2,604,570 25,042,066 9.6147 4.250 4.245 4.250 4.214 4.316 5,871,100 4.2653 -0.21%
2012-08-28 0 9.600 9.600 9.630 9.580 9.790 3,770,200 36,428,153 9.6621 4.259 4.259 4.272 4.250 4.343 8,498,609 4.2864 -2.44%
2012-08-27 0 9.840 9.840 9.850 9.680 10.14 4,741,400 47,063,197 9.9260 4.365 4.365 4.370 4.294 4.498 10,687,843 4.4034 -0.91%
2012-08-24 0 9.930 9.930 9.940 9.900 10.30 12,188,773 123,336,722 10.119 4.405 4.405 4.410 4.392 4.569 27,475,365 4.4890 -2.84%
2012-08-23 0 10.22 10.22 10.24 9.620 10.54 14,479,208 145,141,792 10.024 4.534 4.534 4.543 4.268 4.676 32,638,357 4.4470 6.24%
2012-08-22 0 9.620 9.580 9.620 9.570 9.680 2,563,600 24,678,233 9.6264 4.268 4.250 4.268 4.245 4.294 5,778,748 4.2705 -0.52%
2012-08-21 0 9.670 9.670 9.680 9.500 9.750 4,862,800 46,741,734 9.6121 4.290 4.290 4.294 4.214 4.325 10,961,497 4.2642 -0.51%
2012-08-20 0 9.720 9.690 9.760 9.590 9.850 1,343,200 13,004,476 9.6817 4.312 4.299 4.330 4.254 4.370 3,027,779 4.2951 0.62%
2012-08-17 0 9.760 9.750 9.760 9.730 9.900 3,130,200 30,538,554 9.7561 4.285 4.281 4.285 4.272 4.347 7,128,994 4.2837 0.62%
2012-08-16 0 9.700 9.690 9.700 9.600 9.770 1,800,000 17,454,850 9.6971 4.259 4.255 4.259 4.215 4.290 4,099,479 4.2578 0.94%
2012-08-15 0 9.610 9.600 9.610 9.530 9.710 1,207,800 11,607,573 9.6105 4.220 4.215 4.220 4.184 4.263 2,750,750 4.2198 -1.33%
2012-08-14 0 9.740 9.710 9.730 9.570 9.790 1,595,503 15,408,908 9.6577 4.277 4.263 4.272 4.202 4.299 3,633,740 4.2405 0.00%
2012-08-13 0 9.740 9.750 9.760 9.550 9.800 3,242,600 31,532,280 9.7244 4.277 4.281 4.285 4.193 4.303 7,384,984 4.2698 1.56%
2012-08-10 0 9.590 9.590 9.620 9.580 9.820 4,275,200 41,303,790 9.6613 4.211 4.211 4.224 4.206 4.312 9,736,718 4.2421 -1.94%
2012-08-09 0 9.780 9.780 9.790 9.630 9.830 4,583,025 44,531,044 9.7165 4.294 4.294 4.299 4.228 4.316 10,437,786 4.2663 -0.31%
2012-08-08 0 9.810 9.780 9.810 9.520 9.900 16,408,300 160,513,782 9.7825 4.307 4.294 4.307 4.180 4.347 37,369,713 4.2953 2.83%
2012-08-07 0 9.540 9.530 9.550 9.020 9.550 16,164,022 151,663,764 9.3828 4.189 4.184 4.193 3.961 4.193 36,813,372 4.1198 4.84%
2012-08-06 0 9.100 9.100 9.110 8.940 9.130 6,706,200 60,573,431 9.0325 3.996 3.996 4.000 3.925 4.009 15,273,293 3.9660 2.36%
2012-08-03 0 8.890 8.860 8.890 8.780 8.940 2,480,800 21,875,478 8.8179 3.903 3.890 3.903 3.855 3.925 5,649,993 3.8718 -0.11%
2012-08-02 0 8.900 8.890 8.900 8.820 8.900 2,436,600 21,626,830 8.8758 3.908 3.903 3.908 3.873 3.908 5,549,328 3.8972 0.56%
2012-08-01 0 8.850 8.840 8.850 8.790 8.920 6,146,500 54,512,842 8.8689 3.886 3.881 3.886 3.860 3.917 13,998,582 3.8942 -1.67%
2012-07-31 0 9.000 9.010 9.020 8.670 9.020 9,096,700 81,149,468 8.9208 3.952 3.956 3.961 3.807 3.961 20,717,629 3.9169 2.62%
2012-07-30 0 8.770 8.750 8.760 8.740 8.820 4,140,200 36,337,772 8.7768 3.851 3.842 3.846 3.838 3.873 9,429,257 3.8537 1.74%
2012-07-27 0 8.620 8.620 8.630 8.470 8.680 4,729,038 40,658,608 8.5976 3.785 3.785 3.789 3.719 3.811 10,770,329 3.7751 1.41%
2012-07-26 0 8.500 8.500 8.520 8.400 8.700 11,230,000 95,650,345 8.5174 3.732 3.732 3.741 3.688 3.820 25,576,195 3.7398 -2.52%
2012-07-25 0 8.720 8.720 8.730 8.720 8.940 4,732,800 41,630,463 8.7962 3.829 3.829 3.833 3.829 3.925 10,778,897 3.8622 -2.35%
2012-07-24 0 8.930 8.930 8.940 8.890 9.260 3,143,200 28,186,384 8.9674 3.921 3.921 3.925 3.903 4.066 7,158,601 3.9374 -1.43%
2012-07-23 0 9.060 9.060 9.070 9.020 9.100 3,641,900 32,980,018 9.0557 3.978 3.978 3.982 3.961 3.996 8,294,385 3.9762 -1.52%
2012-07-20 0 9.200 9.190 9.200 9.150 9.380 4,717,800 43,549,701 9.2309 4.040 4.035 4.040 4.018 4.119 10,744,735 4.0531 -0.11%
2012-07-19 0 9.210 9.210 9.220 9.050 9.280 5,857,800 53,632,334 9.1557 4.044 4.044 4.048 3.974 4.075 13,341,071 4.0201 -0.22%
2012-07-18 0 9.230 9.220 9.230 9.200 9.380 1,953,300 18,042,411 9.2369 4.053 4.048 4.053 4.040 4.119 4,448,618 4.0557 -0.32%
2012-07-17 0 9.260 9.260 9.270 9.250 9.450 3,948,300 36,859,390 9.3355 4.066 4.066 4.070 4.061 4.149 8,992,207 4.0990 -0.75%
2012-07-16 0 9.330 9.290 9.350 9.210 9.360 5,653,400 52,498,893 9.2863 4.097 4.079 4.105 4.044 4.110 12,875,553 4.0774 1.30%
2012-07-13 0 9.210 9.210 9.220 9.160 9.460 21,737,296 201,438,824 9.2670 4.044 4.044 4.048 4.022 4.154 49,506,439 4.0689 -2.54%
2012-07-12 0 9.450 9.450 9.460 9.300 10.20 32,856,672 316,138,454 9.6217 4.149 4.149 4.154 4.083 4.479 74,830,689 4.2247 -8.78%
2012-07-11 0 10.36 10.36 10.38 10.24 10.48 7,955,800 82,127,263 10.323 4.549 4.549 4.558 4.496 4.602 18,119,242 4.5326 0.78%
2012-07-10 0 10.28 10.26 10.28 10.24 10.86 8,041,800 83,899,951 10.433 4.514 4.505 4.514 4.496 4.768 18,315,106 4.5809 -4.28%
2012-07-09 0 10.74 10.72 10.74 10.60 11.10 9,495,600 102,229,774 10.766 4.716 4.707 4.716 4.654 4.874 21,626,119 4.7271 -2.01%
2012-07-06 0 10.96 10.94 10.96 10.50 10.98 14,577,720 157,498,780 10.804 4.812 4.804 4.812 4.610 4.821 33,200,588 4.7439 2.62%
2012-07-05 0 10.68 10.66 10.68 9.830 10.74 19,141,800 197,154,792 10.300 4.689 4.681 4.689 4.316 4.716 43,595,227 4.5224 7.23%
2012-07-04 0 9.960 9.950 9.960 9.690 9.970 10,288,114 101,240,824 9.8406 4.373 4.369 4.373 4.255 4.378 23,431,060 4.3208 1.53%
2012-07-03 0 9.810 9.800 9.810 9.620 10.00 9,783,800 95,377,103 9.7485 4.307 4.303 4.307 4.224 4.391 22,282,491 4.2804 2.19%
2012-06-29 0 9.600 9.580 9.600 9.570 9.720 7,222,500 70,031,121 9.6962 4.215 4.206 4.215 4.202 4.268 16,449,160 4.2574 0.31%
2012-06-28 0 9.570 9.580 9.590 9.520 10.10 14,729,400 144,896,902 9.8373 4.202 4.206 4.211 4.180 4.435 33,546,037 4.3193 -2.45%
2012-06-27 0 9.810 9.820 9.830 9.370 9.840 14,395,802 139,365,760 9.6810 4.307 4.312 4.316 4.114 4.321 32,786,272 4.2507 6.40%
2012-06-26 0 9.220 9.200 9.210 9.180 9.660 6,138,384 57,632,371 9.3889 4.048 4.040 4.044 4.031 4.242 13,980,098 4.1225 -1.91%
2012-06-25 0 9.400 9.400 9.410 9.350 9.850 3,904,400 37,648,344 9.6425 4.127 4.127 4.132 4.105 4.325 8,892,226 4.2338 -3.09%
2012-06-22 0 9.700 9.700 9.710 9.650 9.980 9,242,000 90,628,215 9.8061 4.259 4.259 4.263 4.237 4.382 21,048,548 4.3057 -0.61%
2012-06-21 0 9.760 9.760 9.770 9.460 9.810 17,607,200 170,945,658 9.7088 4.285 4.285 4.290 4.154 4.307 40,100,193 4.2630 3.06%
2012-06-20 0 9.470 9.460 9.480 9.320 9.490 11,337,575 106,840,255 9.4236 4.158 4.154 4.162 4.092 4.167 25,821,195 4.1377 2.16%
2012-06-19 0 9.270 9.260 9.280 8.980 9.320 10,764,739 99,455,836 9.2390 4.070 4.066 4.075 3.943 4.092 24,516,568 4.0567 3.00%
2012-06-18 0 9.000 8.990 9.000 8.960 9.080 4,123,400 37,159,721 9.0119 3.952 3.947 3.952 3.934 3.987 9,390,996 3.9570 -0.11%
2012-06-15 0 9.010 9.000 9.010 8.910 9.070 5,335,800 47,977,250 8.9916 3.956 3.952 3.956 3.912 3.982 12,152,223 3.9480 -0.22%
2012-06-14 0 9.030 9.020 9.030 8.860 9.050 5,085,925 45,705,955 8.9868 3.965 3.961 3.965 3.890 3.974 11,583,135 3.9459 0.33%
2012-06-13 0 9.000 9.000 9.010 8.750 9.050 8,660,000 77,035,028 8.8955 3.952 3.952 3.956 3.842 3.974 19,723,049 3.9058 2.86%
2012-06-12 0 8.750 8.710 8.750 8.690 9.010 5,696,600 49,884,777 8.7569 3.842 3.824 3.842 3.816 3.956 12,973,940 3.8450 -3.42%
2012-06-11 0 9.060 9.050 9.070 8.960 9.140 5,351,400 48,276,780 9.0213 3.978 3.974 3.982 3.934 4.013 12,187,751 3.9611 0.89%
2012-06-08 0 8.980 8.970 8.980 8.960 9.100 1,873,250 16,840,101 8.9898 3.943 3.939 3.943 3.934 3.996 4,266,305 3.9472 -0.44%
2012-06-07 0 9.020 9.010 9.020 8.980 9.170 5,897,700 53,378,001 9.0506 3.961 3.956 3.961 3.943 4.026 13,431,943 3.9740 0.22%
2012-06-06 0 9.000 8.990 9.000 8.940 9.190 4,969,600 44,792,336 9.0133 3.952 3.947 3.952 3.925 4.035 11,318,206 3.9575 -1.32%
2012-06-05 0 9.120 9.100 9.120 8.600 9.120 7,926,900 70,947,159 8.9502 4.004 3.996 4.004 3.776 4.004 18,053,423 3.9298 6.17%
2012-06-04 0 8.590 8.600 8.620 8.550 8.860 10,388,500 89,777,821 8.6420 3.772 3.776 3.785 3.754 3.890 23,659,688 3.7945 -3.05%
2012-06-01 0 8.860 8.850 8.880 8.840 9.020 15,642,400 139,338,882 8.9078 3.890 3.886 3.899 3.881 3.961 35,625,384 3.9112 -1.34%
2012-05-31 0 8.980 8.950 8.980 8.920 9.570 13,594,200 124,808,571 9.1810 3.943 3.930 3.943 3.917 4.202 30,960,633 4.0312 -5.47%
2012-05-30 0 9.500 9.670 9.680 9.390 9.670 7,482,900 71,192,569 9.5140 4.171 4.246 4.250 4.123 4.246 17,042,218 4.1774 -0.84%
2012-05-29 0 9.580 9.570 9.580 9.510 9.650 4,769,000 45,757,498 9.5948 4.206 4.202 4.206 4.176 4.237 10,861,342 4.2129 -0.62%
2012-05-28 0 9.640 9.630 9.640 9.460 9.720 2,716,400 25,992,094 9.5686 4.233 4.228 4.233 4.154 4.268 6,186,569 4.2014 0.63%
2012-05-25 0 9.580 9.580 9.600 9.490 9.750 6,950,500 66,356,537 9.5470 4.206 4.206 4.215 4.167 4.281 15,829,683 4.1919 -0.42%
2012-05-24 0 9.620 9.620 9.690 9.600 10.02 7,964,400 77,614,353 9.7452 4.224 4.224 4.255 4.215 4.400 18,138,828 4.2789 -3.99%
2012-05-23 0 10.02 10.02 10.04 9.890 10.30 4,599,600 46,016,952 10.005 4.400 4.400 4.408 4.343 4.523 10,475,536 4.3928 -1.96%
2012-05-22 0 10.22 10.20 10.26 10.20 10.42 4,473,108 45,955,235 10.274 4.487 4.479 4.505 4.479 4.575 10,187,452 4.5110 1.19%
2012-05-21 0 10.10 10.08 10.10 9.970 10.30 5,015,400 50,638,494 10.097 4.435 4.426 4.435 4.378 4.523 11,422,515 4.4332 -0.20%
2012-05-18 0 10.12 10.10 10.12 9.980 10.48 12,342,000 125,032,139 10.131 4.443 4.435 4.443 4.382 4.602 28,108,762 4.4482 -3.62%
2012-05-17 0 10.50 10.48 10.50 10.48 10.90 7,824,600 83,370,197 10.655 4.610 4.602 4.610 4.602 4.786 17,820,436 4.6783 -0.38%
2012-05-16 0 10.54 10.52 10.54 10.44 11.58 19,045,501 205,816,182 10.807 4.628 4.619 4.628 4.584 5.085 43,375,907 4.7449 -9.61%
2012-05-15 0 11.66 11.66 11.68 11.62 11.90 2,695,403 31,493,133 11.684 5.120 5.120 5.128 5.102 5.225 6,138,749 5.1302 -1.19%
2012-05-14 0 11.80 11.80 11.82 11.76 12.20 3,774,000 44,820,650 11.876 5.181 5.181 5.190 5.164 5.357 8,595,241 5.2146 -2.16%
2012-05-11 0 12.06 12.06 12.10 11.92 12.14 4,364,900 52,731,164 12.081 5.295 5.295 5.313 5.234 5.330 9,941,009 5.3044 0.50%
2012-05-10 0 12.00 12.00 12.04 11.92 12.22 2,867,400 34,548,392 12.049 5.269 5.269 5.287 5.234 5.366 6,530,470 5.2903 -0.99%
2012-05-09 0 12.12 12.10 12.12 12.02 12.26 3,758,000 45,453,240 12.095 5.322 5.313 5.322 5.278 5.383 8,558,801 5.3107 -1.14%
2012-05-08 0 12.26 12.22 12.30 12.12 12.34 3,139,190 38,475,681 12.257 5.383 5.366 5.401 5.322 5.418 7,149,469 5.3816 0.99%
2012-05-07 0 12.14 12.12 12.14 12.12 12.36 5,776,000 70,642,780 12.230 5.330 5.322 5.330 5.322 5.427 13,154,773 5.3701 -1.94%
2012-05-04 0 12.38 12.38 12.40 11.78 12.44 10,312,213 126,048,886 12.223 5.436 5.436 5.445 5.172 5.462 23,485,945 5.3670 4.56%
2012-05-03 0 11.84 11.84 11.86 11.64 11.92 3,495,032 41,261,813 11.806 5.199 5.199 5.207 5.111 5.234 7,959,895 5.1837 1.02%
2012-05-02 0 11.72 11.70 11.72 11.58 11.80 4,124,000 48,183,213 11.684 5.146 5.137 5.146 5.085 5.181 9,392,362 5.1300 0.34%
2012-04-30 0 11.68 11.68 11.70 11.66 11.80 3,501,000 40,946,826 11.696 5.128 5.128 5.137 5.120 5.181 7,973,487 5.1354 -0.17%
2012-04-27 0 11.70 11.66 11.72 11.54 11.72 1,608,200 18,701,896 11.629 5.137 5.120 5.146 5.067 5.146 3,662,657 5.1061 0.34%
2012-04-26 0 11.66 11.66 11.70 11.46 11.76 2,010,800 23,313,336 11.594 5.120 5.120 5.137 5.032 5.164 4,579,574 5.0907 0.52%
2012-04-25 0 11.60 11.60 11.64 11.54 11.78 2,260,400 26,332,844 11.650 5.093 5.093 5.111 5.067 5.172 5,148,035 5.1151 0.17%
2012-04-24 0 11.58 11.58 11.60 11.52 11.68 3,880,900 44,960,010 11.585 5.085 5.085 5.093 5.058 5.128 8,838,705 5.0867 -0.86%
2012-04-23 0 11.68 11.66 11.68 11.62 11.86 3,863,068 45,071,698 11.667 5.128 5.120 5.128 5.102 5.207 8,798,092 5.1229 -0.85%
2012-04-20 0 11.78 11.78 11.84 11.68 11.90 3,997,400 47,038,150 11.767 5.172 5.172 5.199 5.128 5.225 9,104,032 5.1667 -0.67%
2012-04-19 0 11.86 11.86 11.88 11.82 11.96 3,081,600 36,613,440 11.881 5.207 5.207 5.216 5.190 5.251 7,018,308 5.2168 -0.34%
2012-04-18 0 11.90 11.88 11.90 11.86 12.04 4,233,200 50,411,800 11.909 5.225 5.216 5.225 5.207 5.287 9,641,064 5.2289 -0.34%
2012-04-17 0 11.94 11.94 11.96 11.90 12.08 3,810,867 45,619,776 11.971 5.243 5.243 5.251 5.225 5.304 8,679,205 5.2562 -0.50%
2012-04-16 0 12.00 12.00 12.02 11.84 12.02 2,160,200 25,753,130 11.922 5.269 5.269 5.278 5.199 5.278 4,919,830 5.2346 0.00%
2012-04-13 0 12.00 12.00 12.02 11.82 12.04 3,581,700 42,772,804 11.942 5.269 5.269 5.278 5.190 5.287 8,157,280 5.2435 1.35%
2012-04-12 0 11.84 11.84 11.86 11.70 11.88 1,692,500 19,896,916 11.756 5.199 5.199 5.207 5.137 5.216 3,854,649 5.1618 0.34%
2012-04-11 0 11.80 11.80 11.82 11.76 11.92 1,809,285 21,423,632 11.841 5.181 5.181 5.190 5.164 5.234 4,120,626 5.1991 -1.67%
2012-04-10 0 12.00 12.00 12.02 11.66 12.04 4,510,337 53,345,682 11.827 5.269 5.269 5.278 5.120 5.287 10,272,240 5.1932 1.01%
2012-04-05 0 11.88 11.88 11.98 11.68 12.00 14,357,000 169,084,946 11.777 5.216 5.216 5.260 5.128 5.269 32,697,901 5.1711 -2.30%
2012-04-03 0 12.16 12.16 12.18 12.10 12.30 6,240,200 75,935,964 12.169 5.339 5.339 5.348 5.313 5.401 14,211,983 5.3431 -0.16%
2012-04-02 0 12.18 12.18 12.20 12.12 12.62 10,114,900 124,886,498 12.347 5.348 5.348 5.357 5.322 5.541 23,036,567 5.4212 -0.98%
2012-03-30 0 12.30 12.26 12.28 12.26 12.76 9,132,346 113,970,539 12.480 5.401 5.383 5.392 5.383 5.603 20,798,812 5.4797 -2.84%
2012-03-29 0 12.66 12.64 12.66 12.54 12.70 4,867,000 61,425,552 12.621 5.559 5.550 5.559 5.506 5.576 11,084,536 5.5416 -0.47%
2012-03-28 0 12.72 12.70 12.72 12.68 12.92 2,648,375 33,876,738 12.792 5.585 5.576 5.585 5.568 5.673 6,031,643 5.6165 -1.24%
2012-03-27 0 12.88 12.88 12.90 12.80 13.00 7,321,800 94,721,016 12.937 5.655 5.655 5.664 5.620 5.708 16,675,314 5.6803 0.94%
2012-03-26 0 12.76 12.70 12.76 12.50 12.78 3,324,000 41,978,382 12.629 5.603 5.576 5.603 5.489 5.611 7,570,371 5.5451 1.27%
2012-03-23 0 12.60 12.58 12.62 12.30 12.72 3,855,400 48,482,884 12.575 5.532 5.524 5.541 5.401 5.585 8,780,629 5.5216 0.80%
2012-03-22 0 12.50 12.48 12.52 12.30 12.54 8,950,200 111,411,368 12.448 5.489 5.480 5.497 5.401 5.506 20,383,977 5.4656 1.63%
2012-03-21 0 12.30 12.30 12.34 12.22 12.56 7,852,918 97,052,026 12.359 5.401 5.401 5.418 5.366 5.515 17,884,930 5.4265 -1.91%
2012-03-20 0 12.54 12.52 12.54 12.52 12.76 3,266,800 41,222,324 12.619 5.506 5.497 5.506 5.497 5.603 7,440,099 5.5406 -0.48%
2012-03-19 0 12.60 12.60 12.68 12.60 12.80 3,363,505 42,554,590 12.652 5.532 5.532 5.568 5.532 5.620 7,660,344 5.5552 -1.10%
2012-03-16 0 12.74 12.70 12.74 12.70 12.82 3,331,724 42,503,713 12.757 5.594 5.576 5.594 5.576 5.629 7,587,963 5.6015 -0.31%
2012-03-15 0 12.78 12.74 12.80 12.74 12.92 4,320,400 55,287,056 12.797 5.611 5.594 5.620 5.594 5.673 9,839,661 5.6188 -0.78%
2012-03-14 0 12.88 12.86 12.90 12.82 13.10 4,184,041 54,205,164 12.955 5.655 5.647 5.664 5.629 5.752 9,529,105 5.6884 -0.92%
2012-03-13 0 13.00 12.98 13.00 12.90 13.06 2,209,600 28,700,267 12.989 5.708 5.699 5.708 5.664 5.734 5,032,338 5.7032 0.78%
2012-03-12 0 12.90 12.90 12.96 12.88 13.12 3,096,200 40,109,616 12.954 5.664 5.664 5.690 5.655 5.761 7,051,560 5.6880 -0.92%
2012-03-09 0 13.02 12.98 13.00 12.90 13.18 5,424,200 70,840,358 13.060 5.717 5.699 5.708 5.664 5.787 12,353,552 5.7344 1.09%
2012-03-08 0 12.88 12.88 12.90 12.80 12.92 3,055,700 39,350,686 12.878 5.655 5.655 5.664 5.620 5.673 6,959,321 5.6544 0.00%
2012-03-07 0 12.88 12.84 12.88 12.42 12.92 6,974,800 88,447,144 12.681 5.655 5.638 5.655 5.453 5.673 15,885,026 5.5680 1.74%
2012-03-06 0 12.66 12.68 12.70 12.56 12.86 10,613,600 134,725,508 12.694 5.559 5.568 5.576 5.515 5.647 24,172,351 5.5735 -1.25%
2012-03-05 0 12.82 12.82 12.84 12.80 13.06 10,551,600 136,526,334 12.939 5.629 5.629 5.638 5.620 5.734 24,031,146 5.6812 -1.84%
2012-03-02 0 13.06 13.06 13.08 12.96 13.16 12,324,267 161,041,105 13.067 5.734 5.734 5.743 5.690 5.778 28,068,375 5.7375 0.31%
2012-03-01 0 13.02 13.02 13.04 12.86 13.16 21,047,600 272,387,908 12.942 5.717 5.717 5.726 5.647 5.778 47,935,664 5.6824 -1.06%
2012-02-29 0 13.16 13.16 13.20 13.10 13.32 18,442,474 243,200,501 13.187 5.778 5.778 5.796 5.752 5.849 42,002,520 5.7901 -0.75%
2012-02-28 0 13.26 13.26 13.28 13.24 13.32 9,114,400 121,019,964 13.278 5.822 5.822 5.831 5.813 5.849 20,757,940 5.8301 -0.15%
2012-02-27 0 13.28 13.26 13.28 13.26 13.68 11,977,700 161,324,765 13.469 5.831 5.822 5.831 5.822 6.007 27,279,073 5.9139 -2.21%
2012-02-24 0 13.58 13.52 13.56 13.38 13.62 9,590,200 129,838,959 13.539 5.963 5.936 5.954 5.875 5.980 21,841,569 5.9446 1.34%
2012-02-23 0 13.40 13.36 13.42 13.32 13.50 5,878,400 78,964,236 13.433 5.884 5.866 5.892 5.849 5.928 13,387,988 5.8981 -0.45%
2012-02-22 0 13.46 13.44 13.46 13.40 13.54 5,993,000 80,537,742 13.439 5.910 5.901 5.910 5.884 5.945 13,648,988 5.9006 0.00%
2012-02-21 0 13.46 13.44 13.46 13.18 13.50 10,327,600 137,579,540 13.322 5.910 5.901 5.910 5.787 5.928 23,520,989 5.8492 1.82%
2012-02-20 0 13.22 13.22 13.24 13.16 13.68 14,114,600 189,093,680 13.397 5.805 5.805 5.813 5.778 6.007 32,145,838 5.8824 -1.64%
2012-02-17 0 13.44 13.44 13.46 13.40 13.64 7,020,800 94,750,204 13.496 5.901 5.901 5.910 5.884 5.989 15,989,790 5.9257 -0.44%
2012-02-16 0 13.50 13.48 13.50 13.40 13.60 11,208,800 150,754,306 13.450 5.928 5.919 5.928 5.884 5.971 25,527,912 5.9055 -1.32%
2012-02-15 0 13.68 13.68 13.70 13.38 13.76 13,271,500 179,813,496 13.549 6.007 6.007 6.015 5.875 6.042 30,225,687 5.9490 1.94%
2012-02-14 0 13.42 13.40 13.42 13.38 13.62 6,867,500 92,770,688 13.509 5.892 5.884 5.892 5.875 5.980 15,640,651 5.9314 -1.47%
2012-02-13 0 13.62 13.60 13.62 13.48 13.64 10,527,343 142,699,742 13.555 5.980 5.971 5.980 5.919 5.989 23,975,901 5.9518 0.89%
2012-02-10 0 13.50 13.48 13.50 13.46 13.78 13,323,600 180,860,174 13.574 5.928 5.919 5.928 5.910 6.051 30,344,344 5.9603 -1.75%
2012-02-09 0 13.74 13.74 13.76 13.52 13.86 18,306,300 251,208,305 13.723 6.033 6.033 6.042 5.936 6.086 41,692,386 6.0253 0.59%
2012-02-08 0 13.66 13.64 13.68 13.32 13.68 18,204,600 245,557,476 13.489 5.998 5.989 6.007 5.849 6.007 41,460,765 5.9226 1.49%
2012-02-07 0 13.46 13.42 13.46 13.30 13.48 19,155,233 256,232,956 13.377 5.910 5.892 5.910 5.840 5.919 43,625,821 5.8734 1.20%
2012-02-06 0 13.30 13.30 13.32 13.12 13.72 29,538,167 394,229,937 13.346 5.840 5.840 5.849 5.761 6.024 67,272,832 5.8602 -2.35%
2012-02-03 0 13.62 13.60 13.62 13.50 13.84 37,793,600 515,341,454 13.636 5.980 5.971 5.980 5.928 6.077 86,074,485 5.9872 -1.59%
2012-02-02 0 13.84 13.82 13.84 13.80 14.52 53,816,600 747,358,760 13.887 6.077 6.068 6.077 6.059 6.375 122,566,681 6.0976 -3.89%
2012-02-01 0 14.40 14.40 14.42 14.38 14.80 12,361,800 179,102,742 14.488 6.323 6.323 6.332 6.314 6.498 28,153,856 6.3616 -1.77%
2012-01-31 0 14.66 14.62 14.64 14.56 14.90 11,177,600 163,787,060 14.653 6.437 6.419 6.428 6.393 6.542 25,456,854 6.4339 -0.41%
2012-01-30 0 14.72 14.70 14.72 14.70 15.04 13,338,800 198,450,444 14.878 6.463 6.454 6.463 6.454 6.604 30,378,962 6.5325 -1.74%
2012-01-27 0 14.98 14.96 14.98 14.86 15.16 16,552,600 248,481,868 15.012 6.577 6.569 6.577 6.525 6.656 37,698,354 6.5913 -1.06%
2012-01-26 0 15.14 15.14 15.16 14.50 15.16 21,848,400 326,228,040 14.931 6.648 6.648 6.656 6.367 6.656 49,759,477 6.5561 4.99%
2012-01-20 0 14.42 14.40 14.42 14.38 14.88 13,961,600 203,407,034 14.569 6.332 6.323 6.332 6.314 6.534 31,797,382 6.3970 -2.44%
2012-01-19 0 14.78 14.76 14.78 14.40 14.92 28,303,517 416,231,156 14.706 6.490 6.481 6.490 6.323 6.551 64,460,931 6.4571 3.65%
2012-01-18 0 14.26 14.24 14.26 14.16 14.40 9,713,400 138,920,788 14.302 6.261 6.253 6.261 6.217 6.323 22,122,156 6.2797 0.71%
2012-01-17 0 14.16 14.16 14.18 14.12 14.32 10,764,000 152,928,904 14.207 6.217 6.217 6.226 6.200 6.288 24,514,885 6.2382 -0.42%
2012-01-16 0 14.22 14.20 14.22 14.02 14.24 3,920,800 55,550,848 14.168 6.244 6.235 6.244 6.156 6.253 8,929,576 6.2210 0.42%
2012-01-13 0 14.16 14.18 14.20 14.14 14.38 8,450,700 120,297,412 14.235 6.217 6.226 6.235 6.209 6.314 19,246,371 6.2504 -0.42%
2012-01-12 0 14.22 14.22 14.24 14.20 14.66 8,217,900 118,011,550 14.360 6.244 6.244 6.253 6.235 6.437 18,716,172 6.3053 -2.07%
2012-01-11 0 14.52 14.50 14.52 14.34 14.54 6,595,800 95,408,012 14.465 6.375 6.367 6.375 6.296 6.384 15,021,858 6.3513 1.68%
2012-01-10 0 14.28 14.28 14.30 14.28 14.56 9,687,200 139,856,324 14.437 6.270 6.270 6.279 6.270 6.393 22,062,485 6.3391 -0.97%
2012-01-09 0 14.42 14.42 14.44 14.34 14.60 9,376,400 135,554,764 14.457 6.332 6.332 6.340 6.296 6.411 21,354,642 6.3478 -1.64%
2012-01-06 0 14.66 14.66 14.68 14.36 14.80 34,700,600 508,364,100 14.650 6.437 6.437 6.446 6.305 6.498 79,030,213 6.4325 0.69%
2012-01-05 0 14.56 14.56 14.58 14.04 14.66 26,744,200 384,791,236 14.388 6.393 6.393 6.402 6.165 6.437 60,909,605 6.3174 2.10%
2012-01-04 0 14.26 14.22 14.24 13.96 14.44 18,631,201 264,089,710 14.175 6.261 6.244 6.253 6.130 6.340 42,432,344 6.2238 -0.42%
2012-01-03 0 14.32 14.30 14.32 13.84 14.56 18,453,528 262,726,322 14.237 6.288 6.279 6.288 6.077 6.393 42,027,696 6.2513 2.87%
2011-12-30 0 13.92 13.90 13.92 13.60 13.94 6,215,000 86,263,132 13.880 6.112 6.103 6.112 5.971 6.121 14,154,590 6.0944 1.90%
2011-12-29 0 13.66 13.66 13.68 13.12 13.76 7,030,504 95,172,890 13.537 5.998 5.998 6.007 5.761 6.042 16,011,891 5.9439 0.29%
2011-12-28 0 13.62 13.62 13.66 13.60 13.98 8,005,000 110,129,684 13.758 5.980 5.980 5.998 5.971 6.138 18,231,295 6.0407 -2.01%
2011-12-23 0 13.90 13.88 13.90 13.74 13.92 9,455,600 130,872,460 13.841 6.103 6.094 6.103 6.033 6.112 21,535,019 6.0772 0.43%
2011-12-22 0 13.84 13.82 13.88 13.60 13.90 13,143,200 180,434,496 13.728 6.077 6.068 6.094 5.971 6.103 29,933,485 6.0278 0.29%
2011-12-21 0 13.80 13.80 13.82 13.66 13.98 14,006,584 192,656,701 13.755 6.059 6.059 6.068 5.998 6.138 31,899,832 6.0394 0.15%
2011-12-20 0 13.78 13.74 13.80 13.72 13.98 13,545,337 187,057,044 13.810 6.051 6.033 6.059 6.024 6.138 30,849,348 6.0636 -0.58%
2011-12-19 0 13.86 13.86 13.88 13.70 14.00 9,963,397 137,794,366 13.830 6.086 6.086 6.094 6.015 6.147 22,691,521 6.0725 -1.56%
2011-12-16 0 14.08 14.02 14.04 13.50 14.20 41,608,541 578,815,059 13.911 6.182 6.156 6.165 5.928 6.235 94,762,969 6.1080 2.03%
2011-12-15 0 13.80 13.72 13.74 13.66 14.14 176,328,494 2,464,554,568 13.977 6.059 6.024 6.033 5.998 6.209 401,586,097 6.1371

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