XINYI SOLAR HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00968  2013-12-12    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-30 0 2.060 2.060 2.070 2.010 2.080 71,971,668 147,794,306 2.0535 2.060 2.060 2.070 2.010 2.080 71,971,668 2.0535 1.48%
2026-06-29 0 2.030 2.030 2.040 2.000 2.060 49,476,305 100,586,322 2.0330 2.030 2.030 2.040 2.000 2.060 49,476,305 2.0330 1.50%
2026-06-26 0 2.000 1.990 2.000 1.970 2.080 76,650,632 153,790,217 2.0064 2.000 1.990 2.000 1.970 2.080 76,650,632 2.0064 -1.96%
2026-06-25 0 2.040 2.030 2.040 1.940 2.050 102,300,775 204,490,822 1.9989 2.040 2.030 2.040 1.940 2.050 102,300,775 1.9989 2.00%
2026-06-24 0 2.000 2.000 2.010 1.930 2.080 129,704,120 258,298,965 1.9914 2.000 2.000 2.010 1.930 2.080 129,704,120 1.9914 -3.85%
2026-06-23 0 2.080 2.070 2.080 2.040 2.260 116,153,342 244,895,910 2.1084 2.080 2.070 2.080 2.040 2.260 116,153,342 2.1084 -7.96%
2026-06-22 0 2.260 2.260 2.270 2.200 2.350 111,246,478 248,751,308 2.2360 2.260 2.260 2.270 2.200 2.350 111,246,478 2.2360 -3.83%
2026-06-18 0 2.350 2.330 2.350 2.320 2.390 52,228,011 122,663,774 2.3486 2.350 2.330 2.350 2.320 2.390 52,228,011 2.3486 -2.08%
2026-06-17 0 2.400 2.390 2.400 2.380 2.430 27,483,810 66,140,689 2.4065 2.400 2.390 2.400 2.380 2.430 27,483,810 2.4065 0.00%
2026-06-16 0 2.400 2.400 2.410 2.360 2.480 55,584,315 133,446,626 2.4008 2.400 2.400 2.410 2.360 2.480 55,584,315 2.4008 -2.83%
2026-06-15 0 2.470 2.460 2.470 2.450 2.510 37,560,080 92,941,941 2.4745 2.470 2.460 2.470 2.450 2.510 37,560,080 2.4745 2.49%
2026-06-12 0 2.410 2.410 2.420 2.400 2.500 34,087,030 83,188,748 2.4405 2.410 2.410 2.420 2.400 2.500 34,087,030 2.4405 -1.63%
2026-06-11 0 2.450 2.440 2.450 2.390 2.500 69,094,607 167,990,557 2.4313 2.450 2.440 2.450 2.390 2.500 69,094,607 2.4313 -2.39%
2026-06-10 0 2.510 2.500 2.510 2.330 2.530 83,700,526 203,515,628 2.4315 2.510 2.500 2.510 2.330 2.530 83,700,526 2.4315 3.72%
2026-06-09 0 2.420 2.420 2.430 2.370 2.450 51,340,687 123,611,078 2.4077 2.420 2.420 2.430 2.370 2.450 51,340,687 2.4077 -0.82%
2026-06-08 0 2.440 2.430 2.440 2.410 2.500 72,228,108 176,195,215 2.4394 2.440 2.430 2.440 2.410 2.500 72,228,108 2.4394 -3.56%
2026-06-05 0 2.530 2.520 2.530 2.510 2.610 49,617,495 126,075,268 2.5409 2.530 2.520 2.530 2.510 2.610 49,617,495 2.5409 -3.07%
2026-06-04 0 2.610 2.600 2.610 2.550 2.670 60,261,199 157,212,693 2.6089 2.610 2.600 2.610 2.550 2.670 60,261,199 2.6089 0.77%
2026-06-03 0 2.590 2.580 2.590 2.560 2.680 57,844,346 149,977,577 2.5928 2.590 2.580 2.590 2.560 2.680 57,844,346 2.5928 -3.00%
2026-06-02 0 2.670 2.660 2.670 2.610 2.730 76,912,354 205,091,878 2.6666 2.670 2.660 2.670 2.610 2.730 76,912,354 2.6666 -1.18%
2026-06-01 0 2.710 2.700 2.710 2.620 2.740 39,597,796 106,823,457 2.6977 2.702 2.692 2.702 2.612 2.732 39,715,036 2.6897 1.50%
2026-05-29 0 2.670 2.660 2.670 2.640 2.740 80,507,196 215,129,329 2.6722 2.662 2.652 2.662 2.632 2.732 80,745,559 2.6643 0.00%
2026-05-28 0 2.670 2.660 2.670 2.580 2.690 65,682,640 172,668,386 2.6288 2.662 2.652 2.662 2.572 2.682 65,877,111 2.6211 -1.11%
2026-05-27 0 2.700 2.690 2.700 2.660 2.800 43,767,024 118,995,508 2.7188 2.692 2.682 2.692 2.652 2.792 43,896,608 2.7108 -2.88%
2026-05-26 0 2.780 2.770 2.780 2.650 2.830 61,241,033 169,478,380 2.7674 2.772 2.762 2.772 2.642 2.822 61,422,354 2.7592 2.58%
2026-05-22 0 2.710 2.700 2.710 2.630 2.780 69,357,990 187,314,450 2.7007 2.702 2.692 2.702 2.622 2.772 69,563,343 2.6927 -0.73%
2026-05-21 0 2.730 2.730 2.740 2.720 2.800 42,237,167 116,265,372 2.7527 2.722 2.722 2.732 2.712 2.792 42,362,222 2.7446 0.74%
2026-05-20 0 2.710 2.710 2.720 2.680 2.890 92,919,104 253,009,972 2.7229 2.702 2.702 2.712 2.672 2.881 93,194,216 2.7149 -5.24%
2026-05-19 0 2.860 2.850 2.860 2.840 2.920 60,745,489 174,831,095 2.8781 2.852 2.842 2.852 2.832 2.911 60,925,342 2.8696 0.70%
2026-05-18 0 2.840 2.830 2.840 2.810 2.970 78,732,160 225,059,214 2.8585 2.832 2.822 2.832 2.802 2.961 78,965,268 2.8501 -5.02%
2026-05-15 0 2.990 2.980 2.990 2.940 3.090 66,850,153 199,184,013 2.9796 2.981 2.971 2.981 2.931 3.081 67,048,081 2.9708 -3.24%
2026-05-14 0 3.090 3.080 3.090 3.050 3.230 40,862,082 126,460,372 3.0948 3.081 3.071 3.081 3.041 3.220 40,983,065 3.0857 -0.96%
2026-05-13 0 3.120 3.120 3.130 3.100 3.200 29,225,137 91,721,516 3.1384 3.111 3.111 3.121 3.091 3.191 29,311,666 3.1292 -2.50%
2026-05-12 0 3.200 3.190 3.200 3.110 3.230 47,087,686 149,904,819 3.1835 3.191 3.181 3.191 3.101 3.220 47,227,102 3.1741 2.24%
2026-05-11 0 3.130 3.130 3.140 3.100 3.180 33,571,435 105,158,413 3.1324 3.121 3.121 3.131 3.091 3.171 33,670,832 3.1231 0.00%
2026-05-08 0 3.130 3.120 3.130 3.040 3.140 47,098,262 145,449,464 3.0882 3.121 3.111 3.121 3.031 3.131 47,237,709 3.0791 -0.95%
2026-05-07 0 3.160 3.150 3.160 3.040 3.200 119,970,980 376,357,076 3.1371 3.151 3.141 3.151 3.031 3.191 120,326,186 3.1278 4.98%
2026-05-06 0 3.010 3.000 3.010 2.920 3.040 45,897,085 137,514,283 2.9961 3.001 2.991 3.001 2.911 3.031 46,032,976 2.9873 0.67%
2026-05-05 0 2.990 2.980 2.990 2.930 3.010 20,575,133 61,033,226 2.9664 2.981 2.971 2.981 2.921 3.001 20,636,051 2.9576 -0.99%
2026-05-04 0 3.020 3.020 3.030 2.860 3.050 52,425,939 158,213,861 3.0179 3.011 3.011 3.021 2.852 3.041 52,581,160 3.0089 5.59%
2026-04-30 0 2.860 2.860 2.870 2.840 2.980 60,774,147 174,953,677 2.8788 2.852 2.852 2.862 2.832 2.971 60,954,085 2.8703 -3.70%
2026-04-29 0 2.970 2.960 2.970 2.880 3.000 61,871,111 182,815,003 2.9548 2.961 2.951 2.961 2.871 2.991 62,054,297 2.9460 2.41%
2026-04-28 0 2.900 2.890 2.900 2.870 2.990 82,533,895 239,949,987 2.9073 2.891 2.881 2.891 2.862 2.981 82,778,259 2.8987 -3.65%
2026-04-27 0 3.010 3.000 3.010 2.990 3.070 30,897,929 93,334,469 3.0207 3.001 2.991 3.001 2.981 3.061 30,989,411 3.0118 -1.63%
2026-04-24 0 3.060 3.050 3.060 2.990 3.070 26,871,024 81,585,121 3.0362 3.051 3.041 3.051 2.981 3.061 26,950,583 3.0272 1.32%
2026-04-23 0 3.020 3.010 3.020 2.970 3.060 36,585,851 110,170,633 3.0113 3.011 3.001 3.011 2.961 3.051 36,694,173 3.0024 -0.66%
2026-04-22 0 3.040 3.030 3.040 3.030 3.190 50,433,788 155,059,231 3.0745 3.031 3.021 3.031 3.021 3.181 50,583,111 3.0654 -4.40%
2026-04-21 0 3.180 3.170 3.180 3.080 3.220 63,005,002 198,796,603 3.1553 3.171 3.161 3.171 3.071 3.210 63,191,545 3.1459 3.25%
2026-04-20 0 3.080 3.080 3.090 2.890 3.120 97,486,254 297,835,339 3.0552 3.071 3.071 3.081 2.881 3.111 97,774,888 3.0461 6.21%
2026-04-17 0 2.900 2.900 2.910 2.870 2.960 38,953,954 113,069,598 2.9026 2.891 2.891 2.901 2.862 2.951 39,069,288 2.8941 -2.36%
2026-04-16 0 2.970 2.960 2.970 2.920 2.980 47,355,382 139,644,473 2.9489 2.961 2.951 2.961 2.911 2.971 47,495,590 2.9402 2.06%
2026-04-15 0 2.910 2.900 2.910 2.890 2.970 44,117,775 128,858,820 2.9208 2.901 2.891 2.901 2.881 2.961 44,248,398 2.9122 1.04%
2026-04-14 0 2.880 2.880 2.890 2.860 3.030 100,038,765 289,929,884 2.8982 2.871 2.871 2.881 2.852 3.021 100,334,957 2.8896 -3.36%
2026-04-13 0 2.980 2.970 2.980 2.910 3.000 63,008,824 186,467,931 2.9594 2.971 2.961 2.971 2.901 2.991 63,195,379 2.9507 -1.00%
2026-04-10 0 3.010 2.990 3.010 2.980 3.090 48,150,863 145,541,997 3.0226 3.001 2.981 3.001 2.971 3.081 48,293,427 3.0137 0.00%
2026-04-09 0 3.010 3.010 3.020 2.990 3.100 47,844,353 144,448,477 3.0191 3.001 3.001 3.011 2.981 3.091 47,986,009 3.0102 -2.90%
2026-04-08 0 3.100 3.090 3.100 3.010 3.110 54,425,922 167,674,346 3.0808 3.091 3.081 3.091 3.001 3.101 54,587,065 3.0717 3.68%
2026-04-02 0 2.990 2.980 2.990 2.930 3.000 30,541,681 90,604,273 2.9666 2.981 2.971 2.981 2.921 2.991 30,632,108 2.9578 0.00%
2026-04-01 0 2.990 2.980 2.990 2.930 3.020 57,649,633 171,881,710 2.9815 2.981 2.971 2.981 2.921 3.011 57,820,320 2.9727 2.75%
2026-03-31 0 2.910 2.910 2.920 2.890 3.040 71,210,451 209,028,343 2.9354 2.901 2.901 2.911 2.881 3.031 71,421,289 2.9267 -3.64%
2026-03-30 0 3.020 3.010 3.020 2.950 3.140 75,336,659 226,806,092 3.0106 3.011 3.001 3.011 2.941 3.131 75,559,714 3.0017 -3.82%
2026-03-27 0 3.140 3.130 3.140 3.090 3.180 31,541,737 99,061,062 3.1406 3.131 3.121 3.131 3.081 3.171 31,635,125 3.1314 0.64%
2026-03-26 0 3.120 3.110 3.120 3.110 3.250 62,639,279 197,251,205 3.1490 3.111 3.101 3.111 3.101 3.240 62,824,739 3.1397 -3.41%
2026-03-25 0 3.230 3.220 3.230 3.200 3.280 48,625,313 156,897,983 3.2267 3.220 3.210 3.220 3.191 3.270 48,769,281 3.2171 0.62%
2026-03-24 0 3.210 3.210 3.220 3.090 3.290 76,051,213 241,657,434 3.1776 3.201 3.201 3.210 3.081 3.280 76,276,383 3.1682 -0.93%
2026-03-23 0 3.240 3.230 3.240 3.170 3.460 122,860,377 402,666,757 3.2774 3.230 3.220 3.230 3.161 3.450 123,224,138 3.2678 -5.81%
2026-03-20 0 3.440 3.440 3.450 3.270 3.600 111,369,628 384,224,204 3.4500 3.430 3.430 3.440 3.260 3.589 111,699,368 3.4398 3.30%
2026-03-19 0 3.330 3.320 3.330 3.280 3.380 65,470,645 218,059,177 3.3306 3.320 3.310 3.320 3.270 3.370 65,664,489 3.3208 -1.19%
2026-03-18 0 3.370 3.360 3.370 3.350 3.430 49,061,334 166,021,770 3.3840 3.360 3.350 3.360 3.340 3.420 49,206,593 3.3740 0.00%
2026-03-17 0 3.370 3.360 3.370 3.320 3.470 45,342,395 153,923,522 3.3947 3.360 3.350 3.360 3.310 3.460 45,476,643 3.3847 1.20%
2026-03-16 0 3.330 3.320 3.330 3.240 3.360 38,051,292 126,115,829 3.3144 3.320 3.310 3.320 3.230 3.350 38,163,953 3.3046 -0.89%
2026-03-13 0 3.360 3.350 3.360 3.340 3.480 39,350,001 133,566,907 3.3943 3.350 3.340 3.350 3.330 3.470 39,466,507 3.3843 -2.61%
2026-03-12 0 3.450 3.450 3.460 3.340 3.470 53,771,613 183,650,882 3.4154 3.440 3.440 3.450 3.330 3.460 53,930,818 3.4053 1.77%
2026-03-11 0 3.390 3.380 3.390 3.290 3.470 80,478,973 274,172,844 3.4068 3.380 3.370 3.380 3.280 3.460 80,717,253 3.3967 3.67%
2026-03-10 0 3.270 3.260 3.270 3.200 3.320 53,660,929 174,963,553 3.2605 3.260 3.250 3.260 3.191 3.310 53,819,807 3.2509 0.62%
2026-03-09 0 3.250 3.240 3.250 3.100 3.280 70,273,004 223,631,650 3.1823 3.240 3.230 3.240 3.091 3.270 70,481,066 3.1729 -0.91%
2026-03-06 0 3.280 3.280 3.290 3.230 3.370 46,411,295 152,747,643 3.2912 3.270 3.270 3.280 3.220 3.360 46,548,708 3.2815 -0.91%
2026-03-05 0 3.310 3.310 3.320 3.220 3.350 52,744,390 174,011,244 3.2991 3.300 3.300 3.310 3.210 3.340 52,900,554 3.2894 2.16%
2026-03-04 0 3.240 3.220 3.240 3.110 3.320 90,825,675 293,614,689 3.2327 3.230 3.210 3.230 3.101 3.310 91,094,589 3.2232 4.18%
2026-03-03 0 3.110 3.100 3.110 3.080 3.370 174,541,399 554,279,915 3.1756 3.101 3.091 3.101 3.071 3.360 175,058,176 3.1663 -6.33%
2026-03-02 0 3.320 3.310 3.320 3.290 3.430 100,108,895 335,194,699 3.3483 3.310 3.300 3.310 3.280 3.420 100,405,294 3.3384 -4.05%
2026-02-27 0 3.460 3.450 3.460 3.370 3.480 73,957,203 252,568,923 3.4151 3.450 3.440 3.450 3.360 3.470 74,176,173 3.4050 1.17%
2026-02-26 0 3.420 3.410 3.420 3.390 3.540 64,815,900 223,706,624 3.4514 3.410 3.400 3.410 3.380 3.530 65,007,805 3.4412 -2.29%
2026-02-25 0 3.500 3.500 3.510 3.440 3.660 96,842,492 340,988,542 3.5211 3.490 3.490 3.500 3.430 3.649 97,129,220 3.5107 -3.58%
2026-02-24 0 3.630 3.620 3.630 3.590 3.690 43,088,918 156,832,178 3.6397 3.619 3.609 3.619 3.579 3.679 43,216,494 3.6290 -1.89%
2026-02-23 0 3.700 3.690 3.700 3.550 3.730 56,386,382 207,446,198 3.6790 3.689 3.679 3.689 3.540 3.719 56,553,329 3.6682 4.82%
2026-02-20 0 3.530 3.520 3.530 3.490 3.610 23,131,105 81,872,995 3.5395 3.520 3.510 3.520 3.480 3.599 23,199,591 3.5291 -0.28%
2026-02-16 0 3.540 3.530 3.540 3.430 3.550 14,595,974 51,077,103 3.4994 3.530 3.520 3.530 3.420 3.540 14,639,189 3.4891 0.57%
2026-02-13 0 3.520 3.510 3.520 3.430 3.580 49,080,796 170,819,323 3.4804 3.510 3.500 3.510 3.420 3.569 49,226,113 3.4701 -1.95%
2026-02-12 0 3.590 3.580 3.590 3.510 3.620 39,458,551 141,397,546 3.5834 3.579 3.569 3.579 3.500 3.609 39,575,379 3.5729 1.13%
2026-02-11 0 3.550 3.540 3.550 3.500 3.590 36,294,397 128,363,047 3.5367 3.540 3.530 3.540 3.490 3.579 36,401,856 3.5263 -0.28%
2026-02-10 0 3.560 3.550 3.560 3.520 3.610 31,415,679 111,765,023 3.5576 3.549 3.540 3.549 3.510 3.599 31,508,694 3.5471 0.28%
2026-02-09 0 3.550 3.540 3.550 3.530 3.700 84,356,429 303,910,777 3.6027 3.540 3.530 3.540 3.520 3.689 84,606,189 3.5921 0.85%
2026-02-06 0 3.520 3.510 3.520 3.390 3.580 81,336,217 287,066,695 3.5294 3.510 3.500 3.510 3.380 3.569 81,577,035 3.5190 1.44%
2026-02-05 0 3.470 3.460 3.470 3.330 3.560 92,758,485 317,922,992 3.4274 3.460 3.450 3.460 3.320 3.549 93,033,122 3.4173 -2.25%
2026-02-04 0 3.550 3.550 3.560 3.400 3.650 134,935,816 481,021,389 3.5648 3.540 3.540 3.549 3.390 3.639 135,335,330 3.5543 2.60%
2026-02-03 0 3.460 3.450 3.460 3.370 3.520 86,490,141 298,616,474 3.4526 3.450 3.440 3.450 3.360 3.510 86,746,218 3.4424 2.67%
2026-02-02 0 3.370 3.360 3.370 3.330 3.530 82,512,830 280,544,450 3.4000 3.360 3.350 3.360 3.320 3.520 82,757,131 3.3900 -0.30%
2026-01-30 0 3.380 3.360 3.380 3.310 3.480 74,026,069 249,828,793 3.3749 3.370 3.350 3.370 3.300 3.470 74,245,243 3.3649 -3.43%
2026-01-29 0 3.500 3.490 3.500 3.370 3.510 79,960,627 276,473,636 3.4576 3.490 3.480 3.490 3.360 3.500 80,197,372 3.4474 2.04%
2026-01-28 0 3.430 3.420 3.430 3.380 3.480 67,121,697 229,671,097 3.4217 3.420 3.410 3.420 3.370 3.470 67,320,429 3.4116 0.00%
2026-01-27 0 3.430 3.420 3.430 3.310 3.460 75,953,828 256,800,591 3.3810 3.420 3.410 3.420 3.300 3.450 76,178,710 3.3710 1.48%
2026-01-26 0 3.380 3.380 3.390 3.360 3.630 119,201,802 412,049,379 3.4567 3.370 3.370 3.380 3.350 3.619 119,554,731 3.4465 -5.85%
2026-01-23 0 3.590 3.590 3.600 3.220 3.600 250,614,717 869,633,888 3.4700 3.579 3.579 3.589 3.210 3.589 251,356,729 3.4598 11.15%
2026-01-22 0 3.230 3.230 3.240 3.170 3.250 35,982,336 115,741,097 3.2166 3.220 3.220 3.230 3.161 3.240 36,088,871 3.2071 1.89%
2026-01-21 0 3.170 3.170 3.180 3.130 3.200 35,571,305 112,974,526 3.1760 3.161 3.161 3.171 3.121 3.191 35,676,623 3.1666 -0.31%
2026-01-20 0 3.180 3.170 3.180 3.120 3.210 58,734,529 185,578,346 3.1596 3.171 3.161 3.171 3.111 3.201 58,908,428 3.1503 0.00%
2026-01-19 0 3.180 3.180 3.190 3.130 3.220 47,494,931 151,007,636 3.1794 3.171 3.171 3.181 3.121 3.210 47,635,553 3.1701 -0.93%
2026-01-16 0 3.210 3.200 3.210 3.150 3.270 83,397,087 267,286,002 3.2050 3.201 3.191 3.201 3.141 3.260 83,644,007 3.1955 2.56%
2026-01-15 0 3.130 3.120 3.130 3.080 3.190 53,864,729 167,931,716 3.1177 3.121 3.111 3.121 3.071 3.181 54,024,210 3.1085 -0.95%
2026-01-14 0 3.160 3.150 3.160 3.110 3.230 55,687,709 176,477,453 3.1691 3.151 3.141 3.151 3.101 3.220 55,852,587 3.1597 -1.25%
2026-01-13 0 3.200 3.190 3.200 3.180 3.300 54,607,295 176,686,772 3.2356 3.191 3.181 3.191 3.171 3.290 54,768,975 3.2260 0.95%
2026-01-12 0 3.170 3.170 3.180 3.080 3.200 55,621,431 175,386,688 3.1532 3.161 3.161 3.171 3.071 3.191 55,786,113 3.1439 1.93%
2026-01-09 0 3.110 3.100 3.110 3.070 3.220 79,233,387 247,833,109 3.1279 3.101 3.091 3.101 3.061 3.210 79,467,979 3.1187 -3.72%
2026-01-08 0 3.230 3.230 3.240 3.170 3.280 63,184,534 203,689,795 3.2237 3.220 3.220 3.230 3.161 3.270 63,371,609 3.2142 0.31%
2026-01-07 0 3.220 3.210 3.220 3.190 3.250 38,062,311 122,547,942 3.2197 3.210 3.201 3.210 3.181 3.240 38,175,005 3.2102 0.62%
2026-01-06 0 3.200 3.190 3.200 3.100 3.210 58,083,005 183,937,464 3.1668 3.191 3.181 3.191 3.091 3.201 58,254,975 3.1575 3.90%
2026-01-05 0 3.080 3.080 3.090 3.010 3.130 39,178,615 120,629,197 3.0790 3.071 3.071 3.081 3.001 3.121 39,294,614 3.0699 0.65%
2026-01-02 0 3.060 3.060 3.070 2.970 3.080 29,751,717 90,762,031 3.0506 3.051 3.051 3.061 2.961 3.071 29,839,805 3.0416 3.03%
2025-12-31 0 2.970 2.960 2.970 2.950 3.040 22,571,400 67,054,844 2.9708 2.961 2.951 2.961 2.941 3.031 22,638,229 2.9620 -1.66%
2025-12-30 0 3.020 3.010 3.020 2.970 3.060 37,880,762 113,712,662 3.0019 3.011 3.001 3.011 2.961 3.051 37,992,918 2.9930 -0.66%
2025-12-29 0 3.040 3.030 3.040 3.020 3.100 52,056,143 159,206,934 3.0584 3.031 3.021 3.031 3.011 3.091 52,210,269 3.0493 0.66%
2025-12-24 0 3.020 3.010 3.020 2.950 3.090 35,654,224 108,429,315 3.0411 3.011 3.001 3.011 2.941 3.081 35,759,788 3.0322 1.68%
2025-12-23 0 2.970 2.960 2.970 2.900 2.990 32,680,967 96,356,398 2.9484 2.961 2.951 2.961 2.891 2.981 32,777,728 2.9397 0.00%
2025-12-22 0 2.970 2.960 2.970 2.940 3.030 48,242,788 144,075,766 2.9865 2.961 2.951 2.961 2.931 3.021 48,385,624 2.9777 -1.00%
2025-12-19 0 3.000 2.980 3.000 2.950 3.020 63,014,299 188,418,865 2.9901 2.991 2.971 2.991 2.941 3.011 63,200,870 2.9813 2.04%
2025-12-18 0 2.940 2.930 2.940 2.900 2.990 38,047,629 111,796,336 2.9383 2.931 2.921 2.931 2.891 2.981 38,160,279 2.9297 -1.01%
2025-12-17 0 2.970 2.970 2.980 2.910 2.990 50,291,854 148,807,495 2.9589 2.961 2.961 2.971 2.901 2.981 50,440,757 2.9501 2.06%
2025-12-16 0 2.910 2.900 2.910 2.880 3.000 74,904,078 217,448,115 2.9030 2.901 2.891 2.901 2.871 2.991 75,125,852 2.8945 -3.00%
2025-12-15 0 3.000 2.990 3.000 2.960 3.040 43,584,793 130,614,650 2.9968 2.991 2.981 2.991 2.951 3.031 43,713,838 2.9879 -0.66%
2025-12-12 0 3.020 3.000 3.020 2.960 3.020 102,796,011 307,908,362 2.9953 3.011 2.991 3.011 2.951 3.011 103,100,366 2.9865 1.34%
2025-12-11 0 2.980 2.970 2.980 2.960 3.070 56,094,467 168,044,923 2.9957 2.971 2.961 2.971 2.951 3.061 56,260,550 2.9869 -1.32%
2025-12-10 0 3.020 3.020 3.030 2.990 3.110 73,267,554 221,440,747 3.0224 3.011 3.011 3.021 2.981 3.101 73,484,482 3.0134 -3.21%
2025-12-09 0 3.120 3.110 3.120 3.090 3.270 91,134,989 285,707,987 3.1350 3.111 3.101 3.111 3.081 3.260 91,404,819 3.1257 -4.59%
2025-12-08 0 3.270 3.260 3.270 3.200 3.300 55,071,221 178,916,635 3.2488 3.260 3.250 3.260 3.191 3.290 55,234,274 3.2392 0.62%
2025-12-05 0 3.250 3.250 3.260 3.200 3.270 28,213,957 91,554,045 3.2450 3.240 3.240 3.250 3.191 3.260 28,297,492 3.2354 0.31%
2025-12-04 0 3.240 3.230 3.240 3.160 3.240 34,388,120 110,135,610 3.2027 3.230 3.220 3.230 3.151 3.230 34,489,935 3.1933 1.89%
2025-12-03 0 3.180 3.170 3.180 3.150 3.230 27,332,400 86,903,848 3.1795 3.171 3.161 3.171 3.141 3.220 27,413,325 3.1701 -1.55%
2025-12-02 0 3.230 3.220 3.230 3.160 3.240 27,081,079 86,837,669 3.2066 3.220 3.210 3.220 3.151 3.230 27,161,260 3.1971 0.62%
2025-12-01 0 3.210 3.200 3.210 3.160 3.240 31,386,734 100,575,837 3.2044 3.201 3.191 3.201 3.151 3.230 31,479,663 3.1949 -0.31%
2025-11-28 0 3.220 3.210 3.220 3.160 3.230 37,115,099 118,939,286 3.2046 3.210 3.201 3.210 3.151 3.220 37,224,988 3.1951 0.62%
2025-11-27 0 3.200 3.200 3.210 3.170 3.260 37,718,188 121,308,735 3.2162 3.191 3.191 3.201 3.161 3.250 37,829,863 3.2067 0.63%
2025-11-26 0 3.180 3.180 3.190 3.150 3.240 54,083,959 172,815,210 3.1953 3.171 3.171 3.181 3.141 3.230 54,244,089 3.1859 1.27%
2025-11-25 0 3.140 3.140 3.150 3.100 3.210 62,759,050 197,665,902 3.1496 3.131 3.131 3.141 3.091 3.201 62,944,865 3.1403 0.00%
2025-11-24 0 3.140 3.140 3.150 3.080 3.280 150,986,592 473,780,628 3.1379 3.131 3.131 3.141 3.071 3.270 151,433,629 3.1286 -1.87%
2025-11-21 0 3.200 3.200 3.210 3.170 3.390 178,280,106 577,485,545 3.2392 3.191 3.191 3.201 3.161 3.380 178,807,952 3.2296 -7.51%
2025-11-20 0 3.460 3.450 3.460 3.430 3.550 50,641,872 175,974,887 3.4749 3.450 3.440 3.450 3.420 3.540 50,791,811 3.4646 -1.14%
2025-11-19 0 3.500 3.490 3.500 3.450 3.600 66,120,322 231,356,300 3.4990 3.490 3.480 3.490 3.440 3.589 66,316,089 3.4887 -1.41%
2025-11-18 0 3.550 3.550 3.560 3.520 3.690 59,742,352 213,620,916 3.5757 3.540 3.540 3.549 3.510 3.679 59,919,235 3.5651 -3.27%
2025-11-17 0 3.670 3.670 3.680 3.620 3.770 51,033,813 187,016,329 3.6646 3.659 3.659 3.669 3.609 3.759 51,184,912 3.6537 -1.61%
2025-11-14 0 3.730 3.720 3.730 3.710 3.870 75,100,379 283,294,611 3.7722 3.719 3.709 3.719 3.699 3.859 75,322,734 3.7611 -1.58%
2025-11-13 0 3.790 3.780 3.790 3.720 3.900 64,542,708 245,883,436 3.8096 3.779 3.769 3.779 3.709 3.888 64,733,804 3.7984 1.61%
2025-11-12 0 3.730 3.720 3.730 3.630 3.930 106,241,728 396,076,081 3.7281 3.719 3.709 3.719 3.619 3.918 106,556,285 3.7171 -4.85%
2025-11-11 0 3.920 3.910 3.920 3.890 4.080 55,652,284 220,459,567 3.9614 3.908 3.898 3.908 3.879 4.068 55,817,058 3.9497 -2.00%
2025-11-10 0 4.000 3.990 4.000 3.940 4.100 86,852,055 348,815,497 4.0162 3.988 3.978 3.988 3.928 4.088 87,109,204 4.0043 0.50%
2025-11-07 0 3.980 3.970 3.980 3.650 4.010 250,220,536 982,806,756 3.9278 3.968 3.958 3.968 3.639 3.998 250,961,381 3.9162 7.86%
2025-11-06 0 3.690 3.690 3.700 3.570 3.760 67,823,975 250,533,555 3.6939 3.679 3.679 3.689 3.559 3.749 68,024,786 3.6830 3.36%
2025-11-05 0 3.570 3.560 3.570 3.400 3.640 82,787,740 290,134,052 3.5046 3.559 3.549 3.559 3.390 3.629 83,032,855 3.4942 0.85%
2025-11-04 0 3.540 3.530 3.540 3.510 3.670 41,362,910 148,302,298 3.5854 3.530 3.520 3.530 3.500 3.659 41,485,376 3.5748 -2.75%
2025-11-03 0 3.640 3.630 3.640 3.510 3.670 60,029,066 215,733,277 3.5938 3.629 3.619 3.629 3.500 3.659 60,206,798 3.5832 1.68%
2025-10-31 0 3.580 3.570 3.580 3.560 3.790 75,809,461 275,606,778 3.6355 3.569 3.559 3.569 3.549 3.779 76,033,915 3.6248 -5.04%
2025-10-30 0 3.770 3.760 3.770 3.710 3.830 122,021,491 460,782,446 3.7762 3.759 3.749 3.759 3.699 3.819 122,382,769 3.7651 3.01%
2025-10-28 0 3.660 3.650 3.660 3.530 3.780 160,468,276 589,477,634 3.6735 3.649 3.639 3.649 3.520 3.769 160,943,386 3.6626 4.27%
2025-10-27 0 3.510 3.500 3.510 3.490 3.590 42,818,724 150,917,803 3.5246 3.500 3.490 3.500 3.480 3.579 42,945,500 3.5142 1.15%
2025-10-24 0 3.470 3.460 3.470 3.430 3.490 34,421,383 119,443,053 3.4700 3.460 3.450 3.460 3.420 3.480 34,523,297 3.4598 1.76%
2025-10-23 0 3.410 3.400 3.410 3.320 3.440 51,507,203 173,803,376 3.3744 3.400 3.390 3.400 3.310 3.430 51,659,704 3.3644 -0.58%
2025-10-22 0 3.430 3.420 3.430 3.340 3.460 40,899,443 138,867,539 3.3953 3.420 3.410 3.420 3.330 3.450 41,020,537 3.3853 -0.58%
2025-10-21 0 3.450 3.440 3.450 3.440 3.500 45,990,373 159,752,989 3.4736 3.440 3.430 3.440 3.430 3.490 46,126,540 3.4634 0.88%
2025-10-20 0 3.420 3.410 3.420 3.410 3.560 69,475,125 241,482,483 3.4758 3.410 3.400 3.410 3.400 3.549 69,680,825 3.4656 -0.29%
2025-10-17 0 3.430 3.430 3.440 3.400 3.790 253,839,107 885,957,608 3.4902 3.420 3.420 3.430 3.390 3.779 254,590,666 3.4799 -6.79%
2025-10-16 0 3.680 3.680 3.690 3.640 3.740 95,503,679 352,366,334 3.6896 3.669 3.669 3.679 3.629 3.729 95,786,443 3.6787 -0.27%
2025-10-15 0 3.690 3.690 3.700 3.550 3.750 102,621,185 375,757,158 3.6616 3.679 3.679 3.689 3.540 3.739 102,925,023 3.6508 3.65%
2025-10-14 0 3.560 3.550 3.560 3.480 3.760 161,917,512 592,673,476 3.6603 3.549 3.540 3.549 3.470 3.749 162,396,912 3.6495 1.42%
2025-10-13 0 3.510 3.500 3.510 3.300 3.520 158,921,058 543,057,082 3.4171 3.500 3.490 3.500 3.290 3.510 159,391,587 3.4071 -2.23%
2025-10-10 0 3.590 3.580 3.590 3.580 3.820 101,102,059 368,727,034 3.6471 3.579 3.569 3.579 3.569 3.809 101,401,399 3.6363 -6.02%
2025-10-09 0 3.820 3.810 3.820 3.580 3.930 150,280,063 570,480,342 3.7961 3.809 3.799 3.809 3.569 3.918 150,725,008 3.7849 2.41%
2025-10-08 0 3.730 3.720 3.730 3.670 3.830 42,298,206 157,674,507 3.7277 3.719 3.709 3.719 3.659 3.819 42,423,441 3.7167 -1.06%
2025-10-06 0 3.770 3.760 3.770 3.730 3.820 24,381,316 91,990,818 3.7730 3.759 3.749 3.759 3.719 3.809 24,453,503 3.7619 -1.31%
2025-10-03 0 3.820 3.820 3.830 3.720 3.830 53,017,495 200,494,189 3.7817 3.809 3.809 3.819 3.709 3.819 53,174,468 3.7705 1.06%
2025-10-02 0 3.780 3.780 3.790 3.450 3.820 148,873,409 550,629,271 3.6986 3.769 3.769 3.779 3.440 3.809 149,314,189 3.6877 9.88%
2025-09-30 0 3.440 3.430 3.440 3.360 3.480 61,155,438 209,312,863 3.4226 3.430 3.420 3.430 3.350 3.470 61,336,505 3.4125 1.18%
2025-09-29 0 3.400 3.400 3.410 3.300 3.420 54,322,366 182,905,931 3.3670 3.390 3.390 3.400 3.290 3.410 54,483,202 3.3571 2.10%
2025-09-26 0 3.330 3.320 3.330 3.310 3.420 48,195,680 161,925,557 3.3598 3.320 3.310 3.320 3.300 3.410 48,338,376 3.3498 -2.63%
2025-09-25 0 3.420 3.420 3.430 3.410 3.510 80,661,987 277,799,234 3.4440 3.410 3.410 3.420 3.400 3.500 80,900,809 3.4338 0.00%
2025-09-24 0 3.420 3.410 3.420 3.240 3.450 91,221,133 305,144,602 3.3451 3.410 3.400 3.410 3.230 3.440 91,491,218 3.3352 4.91%
2025-09-23 0 3.260 3.250 3.260 3.220 3.360 102,632,335 334,821,417 3.2623 3.250 3.240 3.250 3.210 3.350 102,936,206 3.2527 -2.40%
2025-09-22 0 3.340 3.330 3.340 3.320 3.400 68,069,660 228,343,605 3.3546 3.330 3.320 3.330 3.310 3.390 68,271,199 3.3447 -1.47%
2025-09-19 0 3.390 3.380 3.390 3.370 3.460 94,899,941 323,043,155 3.4040 3.380 3.370 3.380 3.360 3.450 95,180,918 3.3940 0.59%
2025-09-18 0 3.370 3.370 3.380 3.310 3.580 150,255,897 514,312,786 3.4229 3.360 3.360 3.370 3.300 3.569 150,700,770 3.4128 -5.87%
2025-09-17 0 3.580 3.570 3.580 3.440 3.600 100,661,764 355,084,836 3.5275 3.569 3.559 3.569 3.430 3.589 100,959,800 3.5171 2.87%
2025-09-16 0 3.480 3.470 3.480 3.370 3.540 82,429,677 284,845,344 3.4556 3.470 3.460 3.470 3.360 3.530 82,673,732 3.4454 2.05%
2025-09-15 0 3.410 3.400 3.420 3.390 3.520 67,389,635 231,680,933 3.4379 3.400 3.390 3.410 3.380 3.510 67,589,160 3.4278 -1.45%
2025-09-12 0 3.460 3.450 3.460 3.410 3.580 90,691,566 314,823,789 3.4714 3.450 3.440 3.450 3.400 3.569 90,960,083 3.4611 -1.42%
2025-09-11 0 3.510 3.510 3.520 3.460 3.580 82,576,975 289,594,288 3.5070 3.500 3.500 3.510 3.450 3.569 82,821,466 3.4966 0.00%
2025-09-10 0 3.510 3.510 3.520 3.460 3.620 80,535,927 283,666,353 3.5222 3.500 3.500 3.510 3.450 3.609 80,774,375 3.5118 -2.77%
2025-09-09 0 3.610 3.600 3.610 3.570 3.730 89,942,034 326,477,175 3.6299 3.599 3.589 3.599 3.559 3.719 90,208,332 3.6191 -1.10%
2025-09-08 0 3.650 3.640 3.650 3.570 3.740 116,734,650 425,013,166 3.6408 3.639 3.629 3.639 3.559 3.729 117,080,274 3.6301 -1.62%
2025-09-05 0 3.710 3.710 3.720 3.440 3.740 280,019,153 1,022,836,448 3.6527 3.699 3.699 3.709 3.430 3.729 280,848,225 3.6420 7.54%
2025-09-04 0 3.450 3.450 3.460 3.340 3.520 153,667,138 530,574,465 3.4528 3.440 3.440 3.450 3.330 3.510 154,122,111 3.4426 2.07%
2025-09-03 0 3.380 3.370 3.380 3.340 3.480 120,040,309 409,343,677 3.4101 3.370 3.360 3.370 3.330 3.470 120,395,721 3.4000 2.11%
2025-09-02 0 3.310 3.310 3.320 3.260 3.490 90,136,410 302,914,364 3.3606 3.300 3.300 3.310 3.250 3.480 90,403,283 3.3507 -2.65%
2025-09-01 0 3.400 3.390 3.400 3.290 3.410 79,871,703 268,538,579 3.3621 3.390 3.380 3.390 3.280 3.400 80,108,185 3.3522 0.89%
2025-08-29 0 3.370 3.360 3.370 3.170 3.450 174,489,822 581,872,541 3.3347 3.360 3.350 3.360 3.161 3.440 175,006,446 3.3249 5.97%
2025-08-28 0 3.180 3.170 3.180 3.070 3.200 107,726,400 337,548,160 3.1334 3.171 3.161 3.171 3.061 3.191 108,045,353 3.1241 0.32%
2025-08-27 0 3.170 3.160 3.170 3.140 3.340 88,333,721 283,888,535 3.2138 3.161 3.151 3.161 3.131 3.330 88,595,257 3.2043 -3.06%
2025-08-26 0 3.270 3.270 3.280 3.250 3.370 96,672,780 319,127,533 3.3011 3.260 3.260 3.270 3.240 3.360 96,959,006 3.2914 -0.61%
2025-08-25 0 3.290 3.290 3.300 3.240 3.350 107,353,078 355,243,302 3.3091 3.280 3.280 3.290 3.230 3.340 107,670,926 3.2993 3.13%
2025-08-22 0 3.190 3.190 3.200 3.180 3.290 89,986,470 289,823,151 3.2207 3.181 3.181 3.191 3.171 3.280 90,252,899 3.2112 -1.24%
2025-08-21 0 3.230 3.220 3.230 3.190 3.280 74,364,482 239,815,104 3.2249 3.220 3.210 3.220 3.181 3.270 74,584,658 3.2153 -0.92%
2025-08-20 0 3.260 3.250 3.260 3.180 3.320 96,591,311 313,063,579 3.2411 3.250 3.240 3.250 3.171 3.310 96,877,296 3.2315 0.31%
2025-08-19 0 3.250 3.240 3.250 3.220 3.400 107,905,721 354,792,996 3.2880 3.240 3.230 3.240 3.210 3.390 108,225,205 3.2783 -4.41%
2025-08-18 0 3.400 3.400 3.410 3.370 3.550 113,191,702 388,885,561 3.4356 3.390 3.390 3.400 3.360 3.540 113,526,837 3.4255 0.59%
2025-08-15 0 3.380 3.380 3.390 3.170 3.490 212,346,084 716,560,928 3.3745 3.370 3.370 3.380 3.161 3.480 212,974,792 3.3645 5.96%
2025-08-14 0 3.190 3.180 3.190 3.180 3.270 47,258,106 151,986,022 3.2161 3.181 3.171 3.181 3.171 3.260 47,398,026 3.2066 -0.87%
2025-08-13 0 3.260 3.250 3.260 3.190 3.330 80,372,867 261,949,217 3.2592 3.209 3.199 3.209 3.140 3.277 81,662,932 3.2077 -1.51%
2025-08-12 0 3.310 3.300 3.310 3.240 3.320 47,918,029 157,191,954 3.2804 3.258 3.248 3.258 3.189 3.268 48,687,161 3.2286 -0.30%
2025-08-11 0 3.320 3.310 3.320 3.180 3.360 135,376,759 445,852,128 3.2934 3.268 3.258 3.268 3.130 3.307 137,549,691 3.2414 5.06%
2025-08-08 0 3.160 3.150 3.160 3.090 3.240 90,788,557 288,525,920 3.1780 3.110 3.100 3.110 3.041 3.189 92,245,804 3.1278 1.61%
2025-08-07 0 3.110 3.100 3.110 3.040 3.200 66,289,735 205,420,461 3.0988 3.061 3.051 3.061 2.992 3.149 67,353,751 3.0499 -0.32%
2025-08-06 0 3.120 3.110 3.120 3.080 3.150 61,871,964 193,075,412 3.1206 3.071 3.061 3.071 3.031 3.100 62,865,071 3.0713 -0.64%
2025-08-05 0 3.140 3.130 3.140 3.050 3.180 69,563,347 216,321,483 3.1097 3.090 3.081 3.090 3.002 3.130 70,679,908 3.0606 1.95%
2025-08-04 0 3.080 3.070 3.080 3.040 3.130 49,783,154 153,656,581 3.0865 3.031 3.022 3.031 2.992 3.081 50,582,223 3.0378 -0.32%
2025-08-01 0 3.090 3.080 3.090 3.040 3.260 137,832,012 432,642,285 3.1389 3.041 3.031 3.041 2.992 3.209 140,044,353 3.0893 1.31%
2025-07-31 0 3.050 3.040 3.050 3.000 3.170 130,176,223 399,058,194 3.0655 3.002 2.992 3.002 2.953 3.120 132,265,681 3.0171 -4.69%
2025-07-30 0 3.200 3.200 3.210 3.150 3.290 141,645,120 455,650,807 3.2168 3.149 3.149 3.159 3.100 3.238 143,918,665 3.1660 -3.03%
2025-07-29 0 3.300 3.300 3.310 3.100 3.320 138,146,598 442,409,096 3.2025 3.248 3.248 3.258 3.051 3.268 140,363,989 3.1519 2.80%
2025-07-28 0 3.210 3.200 3.210 3.080 3.260 140,484,182 445,273,470 3.1696 3.159 3.149 3.159 3.031 3.209 142,739,093 3.1195 -1.23%
2025-07-25 0 3.250 3.240 3.250 3.230 3.460 278,850,629 926,625,802 3.3230 3.199 3.189 3.199 3.179 3.405 283,326,460 3.2705 -0.61%
2025-07-24 0 3.270 3.270 3.280 2.980 3.300 217,162,742 691,775,756 3.1855 3.218 3.218 3.228 2.933 3.248 220,648,421 3.1352 7.92%
2025-07-23 0 3.030 3.030 3.040 3.020 3.210 144,057,185 445,444,140 3.0921 2.982 2.982 2.992 2.972 3.159 146,369,446 3.0433 -1.30%
2025-07-22 0 3.070 3.070 3.080 2.870 3.090 155,449,439 468,461,347 3.0136 3.022 3.022 3.031 2.825 3.041 157,944,558 2.9660 4.78%
2025-07-21 0 2.930 2.920 2.930 2.810 2.940 92,506,745 267,367,815 2.8903 2.884 2.874 2.884 2.766 2.894 93,991,571 2.8446 3.53%
2025-07-18 0 2.830 2.820 2.830 2.820 2.990 137,214,186 393,782,160 2.8698 2.785 2.775 2.785 2.775 2.943 139,416,611 2.8245 -3.41%
2025-07-17 0 2.930 2.920 2.930 2.890 2.990 91,414,190 267,059,538 2.9214 2.884 2.874 2.884 2.844 2.943 92,881,479 2.8753 -0.34%
2025-07-16 0 2.940 2.930 2.940 2.850 2.970 100,516,446 292,255,578 2.9075 2.894 2.884 2.894 2.805 2.923 102,129,835 2.8616 0.34%
2025-07-15 0 2.930 2.920 2.930 2.840 3.040 156,413,433 457,135,184 2.9226 2.884 2.874 2.884 2.795 2.992 158,924,025 2.8764 -2.98%
2025-07-14 0 3.020 3.020 3.030 2.940 3.070 115,847,976 348,638,767 3.0095 2.972 2.972 2.982 2.894 3.022 117,707,452 2.9619 2.37%
2025-07-11 0 2.950 2.940 2.950 2.870 3.070 140,353,210 412,644,649 2.9400 2.903 2.894 2.903 2.825 3.022 142,606,019 2.8936 0.34%
2025-07-10 0 2.940 2.940 2.950 2.830 3.030 187,659,657 552,618,958 2.9448 2.894 2.894 2.903 2.785 2.982 190,671,782 2.8983 3.52%
2025-07-09 0 2.840 2.830 2.840 2.820 2.930 167,796,725 482,322,980 2.8744 2.795 2.785 2.795 2.775 2.884 170,490,030 2.8290 -2.41%
2025-07-08 0 2.910 2.910 2.920 2.700 2.990 291,762,617 838,943,604 2.8754 2.864 2.864 2.874 2.657 2.943 296,445,698 2.8300 5.43%
2025-07-07 0 2.760 2.750 2.760 2.700 2.860 130,664,006 359,790,521 2.7536 2.716 2.707 2.716 2.657 2.815 132,761,294 2.7101 -4.17%
2025-07-04 0 2.880 2.870 2.880 2.680 2.920 199,526,718 557,241,911 2.7928 2.835 2.825 2.835 2.638 2.874 202,729,321 2.7487 4.73%
2025-07-03 0 2.750 2.740 2.750 2.710 2.830 218,759,198 606,068,700 2.7705 2.707 2.697 2.707 2.667 2.785 222,270,501 2.7267 -0.36%
2025-07-02 0 2.760 2.760 2.770 2.500 2.810 369,813,144 989,238,292 2.6750 2.716 2.716 2.726 2.461 2.766 375,749,014 2.6327 10.84%
2025-06-30 0 2.490 2.480 2.490 2.400 2.540 122,915,302 303,702,445 2.4708 2.451 2.441 2.451 2.362 2.500 124,888,215 2.4318 4.18%
2025-06-27 0 2.390 2.390 2.400 2.350 2.450 103,042,854 247,710,352 2.4040 2.352 2.352 2.362 2.313 2.411 104,696,795 2.3660 1.70%
2025-06-26 0 2.350 2.340 2.350 2.330 2.390 64,919,593 152,785,684 2.3535 2.313 2.303 2.313 2.293 2.352 65,961,617 2.3163 -2.08%
2025-06-25 0 2.400 2.390 2.400 2.340 2.400 59,426,120 141,055,943 2.3736 2.362 2.352 2.362 2.303 2.362 60,379,968 2.3361 1.69%
2025-06-24 0 2.360 2.350 2.360 2.310 2.370 75,127,721 176,165,658 2.3449 2.323 2.313 2.323 2.274 2.333 76,333,596 2.3078 3.51%
2025-06-23 0 2.280 2.280 2.290 2.260 2.310 62,586,290 142,696,819 2.2800 2.244 2.244 2.254 2.224 2.274 63,590,862 2.2440 -1.72%
2025-06-20 0 2.320 2.310 2.320 2.290 2.490 138,136,077 325,571,535 2.3569 2.283 2.274 2.283 2.254 2.451 140,353,299 2.3197 -2.11%
2025-06-19 0 2.370 2.360 2.370 2.350 2.470 49,930,000 119,222,200 2.3878 2.333 2.323 2.333 2.313 2.431 50,731,426 2.3501 -3.27%
2025-06-18 0 2.450 2.440 2.450 2.430 2.460 30,626,109 74,879,586 2.4450 2.411 2.401 2.411 2.392 2.421 31,117,689 2.4063 -0.41%
2025-06-17 0 2.460 2.450 2.460 2.440 2.510 48,248,201 119,118,745 2.4689 2.421 2.411 2.421 2.401 2.470 49,022,633 2.4299 0.00%
2025-06-16 0 2.460 2.460 2.470 2.430 2.480 47,555,339 116,857,492 2.4573 2.421 2.421 2.431 2.392 2.441 48,318,650 2.4185 -0.40%
2025-06-13 0 2.470 2.460 2.470 2.420 2.520 60,975,225 149,645,037 2.4542 2.431 2.421 2.431 2.382 2.480 61,953,938 2.4154 -1.98%
2025-06-12 0 2.520 2.510 2.520 2.510 2.580 33,676,500 85,141,322 2.5282 2.480 2.470 2.480 2.470 2.539 34,217,041 2.4883 -1.95%
2025-06-11 0 2.570 2.560 2.570 2.500 2.590 58,643,620 150,202,845 2.5613 2.529 2.520 2.529 2.461 2.549 59,584,909 2.5208 2.39%
2025-06-10 0 2.510 2.510 2.520 2.470 2.540 58,693,672 147,125,529 2.5067 2.470 2.470 2.480 2.431 2.500 59,635,764 2.4671 1.21%
2025-06-09 0 2.480 2.480 2.490 2.400 2.500 60,886,403 150,262,259 2.4679 2.441 2.441 2.451 2.362 2.461 61,863,690 2.4289 4.20%
2025-06-06 0 2.380 2.380 2.390 2.370 2.410 29,179,729 69,686,185 2.3882 2.342 2.342 2.352 2.333 2.372 29,648,093 2.3504 -0.83%
2025-06-05 0 2.400 2.390 2.400 2.360 2.400 35,673,553 85,074,237 2.3848 2.362 2.352 2.362 2.323 2.362 36,246,149 2.3471 2.56%
2025-06-04 0 2.340 2.330 2.340 2.320 2.370 37,902,696 88,902,153 2.3455 2.303 2.293 2.303 2.283 2.333 38,511,072 2.3085 0.86%
2025-06-03 0 2.320 2.310 2.320 2.310 2.380 49,813,200 116,408,959 2.3369 2.283 2.274 2.283 2.274 2.342 50,612,752 2.3000 -0.43%
2025-06-02 0 2.330 2.320 2.330 2.220 2.360 58,720,506 133,408,730 2.2719 2.293 2.283 2.293 2.185 2.323 59,663,029 2.2360 -1.69%
2025-05-30 0 2.370 2.370 2.380 2.370 2.440 47,297,130 112,710,118 2.3830 2.333 2.333 2.342 2.333 2.401 48,056,296 2.3454 -2.87%
2025-05-29 0 2.440 2.430 2.440 2.370 2.450 38,195,600 92,014,978 2.4090 2.401 2.392 2.401 2.333 2.411 38,808,677 2.3710 2.95%
2025-05-28 0 2.370 2.360 2.370 2.350 2.420 40,130,522 95,350,300 2.3760 2.333 2.323 2.333 2.313 2.382 40,774,657 2.3385 -0.42%
2025-05-27 0 2.380 2.370 2.380 2.340 2.410 51,517,577 122,010,260 2.3683 2.342 2.333 2.342 2.303 2.372 52,344,485 2.3309 -0.83%
2025-05-26 0 2.400 2.390 2.400 2.390 2.450 30,615,262 73,894,333 2.4136 2.362 2.352 2.362 2.352 2.411 31,106,667 2.3755 -0.41%
2025-05-23 0 2.410 2.410 2.420 2.410 2.480 57,289,063 139,578,217 2.4364 2.372 2.372 2.382 2.372 2.441 58,208,610 2.3979 -1.23%
2025-05-22 0 2.440 2.430 2.440 2.430 2.500 45,107,012 110,991,666 2.4606 2.401 2.392 2.401 2.392 2.461 45,831,025 2.4218 -1.61%
2025-05-21 0 2.480 2.470 2.490 2.450 2.530 78,401,334 195,227,324 2.4901 2.441 2.431 2.451 2.411 2.490 79,659,754 2.4508 2.06%
2025-05-20 0 2.430 2.430 2.440 2.410 2.450 71,385,327 173,348,971 2.4284 2.392 2.392 2.401 2.372 2.411 72,531,133 2.3900 0.00%
2025-05-19 0 2.430 2.430 2.440 2.410 2.500 67,286,975 163,936,157 2.4364 2.392 2.392 2.401 2.372 2.461 68,366,998 2.3979 -2.41%
2025-05-16 0 2.490 2.480 2.490 2.480 2.560 72,655,859 181,610,629 2.4996 2.451 2.441 2.451 2.441 2.520 73,822,058 2.4601 -3.11%
2025-05-15 0 2.570 2.560 2.570 2.560 2.620 31,447,276 81,185,760 2.5816 2.529 2.520 2.529 2.520 2.579 31,952,036 2.5409 -1.91%
2025-05-14 0 2.620 2.610 2.620 2.520 2.620 72,633,690 186,790,111 2.5717 2.579 2.569 2.579 2.480 2.579 73,799,533 2.5310 2.75%
2025-05-13 0 2.550 2.540 2.550 2.540 2.710 239,801,411 632,928,778 2.6394 2.510 2.500 2.510 2.500 2.667 243,650,463 2.5977 -3.04%
2025-05-12 0 2.630 2.620 2.630 2.480 2.640 179,642,064 462,290,690 2.5734 2.588 2.579 2.588 2.441 2.598 182,525,498 2.5327 6.05%
2025-05-09 0 2.480 2.470 2.480 2.460 2.560 83,849,021 208,074,876 2.4815 2.441 2.431 2.441 2.421 2.520 85,194,881 2.4423 -3.12%
2025-05-08 0 2.560 2.550 2.560 2.550 2.610 38,315,949 98,624,482 2.5740 2.520 2.510 2.520 2.510 2.569 38,930,958 2.5333 -1.54%
2025-05-07 0 2.600 2.590 2.600 2.570 2.700 58,866,741 154,813,317 2.6299 2.559 2.549 2.559 2.529 2.657 59,811,611 2.5883 0.00%
2025-05-06 0 2.600 2.590 2.600 2.580 2.660 41,844,643 109,852,319 2.6252 2.559 2.549 2.559 2.539 2.618 42,516,291 2.5838 -1.14%
2025-05-02 0 2.630 2.620 2.630 2.550 2.660 26,800,333 70,274,083 2.6221 2.588 2.579 2.588 2.510 2.618 27,230,505 2.5807 1.54%
2025-04-30 0 2.590 2.580 2.590 2.570 2.650 37,836,128 98,443,965 2.6019 2.549 2.539 2.549 2.529 2.608 38,443,436 2.5607 -1.89%
2025-04-29 0 2.640 2.630 2.640 2.460 2.640 56,119,431 144,214,997 2.5698 2.598 2.588 2.598 2.421 2.598 57,020,204 2.5292 1.15%
2025-04-28 0 2.610 2.600 2.610 2.600 2.650 19,354,045 50,702,542 2.6197 2.569 2.559 2.569 2.559 2.608 19,664,697 2.5784 0.00%
2025-04-25 0 2.610 2.610 2.620 2.570 2.700 59,474,000 156,383,880 2.6294 2.569 2.569 2.579 2.529 2.657 60,428,617 2.5879 1.16%
2025-04-24 0 2.580 2.570 2.580 2.530 2.650 142,716,647 367,968,234 2.5783 2.539 2.529 2.539 2.490 2.608 145,007,392 2.5376 -1.90%
2025-04-23 0 2.630 2.620 2.630 2.590 2.660 63,191,809 166,029,604 2.6274 2.588 2.579 2.588 2.549 2.618 64,206,101 2.5859 2.73%
2025-04-22 0 2.560 2.550 2.560 2.490 2.560 54,949,590 139,000,588 2.5296 2.520 2.510 2.520 2.451 2.520 55,831,586 2.4896 0.39%
2025-04-17 0 2.550 2.540 2.550 2.510 2.590 38,981,228 99,368,181 2.5491 2.510 2.500 2.510 2.470 2.549 39,606,916 2.5089 0.39%
2025-04-16 0 2.540 2.540 2.550 2.520 2.720 64,804,000 166,929,914 2.5759 2.500 2.500 2.510 2.480 2.677 65,844,169 2.5352 -6.62%
2025-04-15 0 2.720 2.710 2.720 2.690 2.780 46,107,015 125,621,234 2.7246 2.677 2.667 2.677 2.648 2.736 46,847,079 2.6815 -0.37%
2025-04-14 0 2.730 2.730 2.740 2.610 2.750 81,445,854 219,624,754 2.6966 2.687 2.687 2.697 2.569 2.707 82,753,141 2.6540 5.81%
2025-04-11 0 2.580 2.580 2.590 2.490 2.620 95,651,582 245,923,450 2.5710 2.539 2.539 2.549 2.451 2.579 97,186,885 2.5304 4.03%
2025-04-10 0 2.480 2.480 2.490 2.420 2.560 126,884,945 317,860,805 2.5051 2.441 2.441 2.451 2.382 2.520 128,921,575 2.4655 2.48%
2025-04-09 0 2.420 2.410 2.420 2.220 2.450 168,191,482 394,449,700 2.3452 2.382 2.372 2.382 2.185 2.411 170,891,123 2.3082 2.54%
2025-04-08 0 2.360 2.360 2.370 2.280 2.510 182,106,676 430,105,204 2.3618 2.323 2.323 2.333 2.244 2.470 185,029,670 2.3245 -1.26%
2025-04-07 0 2.390 2.380 2.390 2.360 2.770 299,967,060 751,233,688 2.5044 2.352 2.342 2.352 2.323 2.726 304,781,830 2.4648 -19.53%
2025-04-03 0 2.970 2.970 2.980 2.950 3.010 55,625,032 165,557,080 2.9763 2.923 2.923 2.933 2.903 2.962 56,517,869 2.9293 -1.66%
2025-04-02 0 3.020 3.010 3.020 3.000 3.050 41,829,549 126,112,783 3.0149 2.972 2.962 2.972 2.953 3.002 42,500,955 2.9673 -0.98%
2025-04-01 0 3.050 3.040 3.050 2.980 3.070 46,146,608 140,037,206 3.0346 3.002 2.992 3.002 2.933 3.022 46,887,307 2.9867 1.67%
2025-03-31 0 3.000 2.990 3.000 2.970 3.130 91,395,293 276,191,615 3.0219 2.953 2.943 2.953 2.923 3.081 92,862,279 2.9742 -3.85%
2025-03-28 0 3.120 3.120 3.130 3.100 3.210 41,078,021 128,428,255 3.1264 3.071 3.071 3.081 3.051 3.159 41,737,364 3.0771 -1.58%
2025-03-27 0 3.170 3.170 3.180 3.080 3.200 63,712,936 200,565,457 3.1480 3.120 3.120 3.130 3.031 3.149 64,735,592 3.0982 -0.31%
2025-03-26 0 3.180 3.180 3.190 3.120 3.200 45,886,705 145,390,841 3.1685 3.130 3.130 3.140 3.071 3.149 46,623,232 3.1184 0.95%
2025-03-25 0 3.150 3.150 3.160 3.130 3.220 57,194,305 180,629,605 3.1582 3.100 3.100 3.110 3.081 3.169 58,112,331 3.1083 -1.56%
2025-03-24 0 3.200 3.200 3.210 3.180 3.280 51,073,991 163,877,647 3.2086 3.149 3.149 3.159 3.130 3.228 51,893,779 3.1579 -1.23%
2025-03-21 0 3.240 3.240 3.270 3.240 3.360 81,634,756 267,066,972 3.2715 3.189 3.189 3.218 3.189 3.307 82,945,075 3.2198 -2.99%
2025-03-20 0 3.340 3.340 3.350 3.340 3.470 59,324,545 200,736,577 3.3837 3.287 3.287 3.297 3.287 3.415 60,276,763 3.3302 -2.91%
2025-03-19 0 3.440 3.440 3.450 3.410 3.490 37,700,693 129,823,898 3.4435 3.386 3.386 3.395 3.356 3.435 38,305,827 3.3891 -1.15%
2025-03-18 0 3.480 3.470 3.480 3.390 3.520 70,674,903 244,279,560 3.4564 3.425 3.415 3.425 3.336 3.464 71,809,306 3.4018 3.26%
2025-03-17 0 3.370 3.370 3.380 3.300 3.450 66,480,138 224,768,436 3.3810 3.317 3.317 3.327 3.248 3.395 67,547,211 3.3276 2.74%
2025-03-14 0 3.280 3.280 3.290 3.210 3.320 68,088,084 223,527,684 3.2829 3.228 3.228 3.238 3.159 3.268 69,180,966 3.2311 1.86%
2025-03-13 0 3.220 3.220 3.230 3.190 3.380 125,618,512 409,124,221 3.2569 3.169 3.169 3.179 3.140 3.327 127,634,814 3.2054 -3.88%
2025-03-12 0 3.350 3.340 3.350 3.340 3.510 81,914,804 278,943,382 3.4053 3.297 3.287 3.297 3.287 3.455 83,229,618 3.3515 -2.90%
2025-03-11 0 3.450 3.440 3.450 3.390 3.490 88,730,958 304,487,519 3.4316 3.395 3.386 3.395 3.336 3.435 90,155,178 3.3774 -1.99%
2025-03-10 0 3.520 3.520 3.530 3.460 3.540 58,373,059 204,604,859 3.5051 3.464 3.464 3.474 3.405 3.484 59,310,005 3.4498 0.86%
2025-03-07 0 3.490 3.490 3.500 3.440 3.620 78,569,291 275,891,235 3.5114 3.435 3.435 3.445 3.386 3.563 79,830,406 3.4560 -0.57%
2025-03-06 0 3.510 3.500 3.510 3.440 3.620 119,214,192 416,556,884 3.4942 3.455 3.445 3.455 3.386 3.563 121,127,699 3.4390 -0.57%
2025-03-05 0 3.530 3.530 3.540 3.440 3.680 84,735,268 299,213,219 3.5312 3.474 3.474 3.484 3.386 3.622 86,095,354 3.4754 1.73%
2025-03-04 0 3.470 3.470 3.480 3.450 3.710 121,296,077 433,359,712 3.5727 3.415 3.415 3.425 3.395 3.651 123,243,000 3.5163 -2.80%
2025-03-03 0 3.570 3.570 3.580 3.250 3.720 262,892,326 933,780,828 3.5520 3.514 3.514 3.523 3.199 3.661 267,112,010 3.4958 8.51%
2025-02-28 0 3.290 3.290 3.300 3.270 3.570 162,078,244 549,071,217 3.3877 3.238 3.238 3.248 3.218 3.514 164,679,761 3.3342 -8.61%
2025-02-27 0 3.600 3.600 3.610 3.440 3.620 112,997,048 398,731,178 3.5287 3.543 3.543 3.553 3.386 3.563 114,810,763 3.4729 0.84%
2025-02-26 0 3.570 3.560 3.570 3.450 3.590 111,593,390 394,743,535 3.5373 3.514 3.504 3.514 3.395 3.533 113,384,575 3.4815 4.39%
2025-02-25 0 3.420 3.410 3.420 3.320 3.530 91,393,003 315,261,021 3.4495 3.366 3.356 3.366 3.268 3.474 92,859,952 3.3950 0.59%
2025-02-24 0 3.400 3.390 3.400 3.310 3.440 73,198,184 247,769,114 3.3849 3.346 3.336 3.346 3.258 3.386 74,373,088 3.3314 -0.29%
2025-02-21 0 3.410 3.400 3.410 3.360 3.480 76,794,017 261,244,721 3.4019 3.356 3.346 3.356 3.307 3.425 78,026,638 3.3481 -0.87%
2025-02-20 0 3.440 3.440 3.450 3.430 3.510 51,303,029 177,641,594 3.4626 3.386 3.386 3.395 3.376 3.455 52,126,494 3.4079 -2.55%
2025-02-19 0 3.530 3.520 3.530 3.390 3.540 60,406,780 209,978,237 3.4761 3.474 3.464 3.474 3.336 3.484 61,376,369 3.4212 1.73%
2025-02-18 0 3.470 3.460 3.470 3.400 3.590 67,880,845 237,950,134 3.5054 3.415 3.405 3.415 3.346 3.533 68,970,400 3.4500 -0.29%
2025-02-17 0 3.480 3.470 3.480 3.340 3.520 101,082,376 347,243,893 3.4353 3.425 3.415 3.425 3.287 3.464 102,704,849 3.3810 3.26%
2025-02-14 0 3.370 3.370 3.380 3.320 3.440 64,594,186 218,386,897 3.3809 3.317 3.317 3.327 3.268 3.386 65,630,987 3.3275 0.60%
2025-02-13 0 3.350 3.340 3.350 3.330 3.470 83,919,866 285,770,659 3.4053 3.297 3.287 3.297 3.277 3.415 85,266,864 3.3515 -0.30%
2025-02-12 0 3.360 3.350 3.360 3.330 3.460 81,738,748 276,161,655 3.3786 3.307 3.297 3.307 3.277 3.405 83,050,736 3.3252 0.00%
2025-02-11 0 3.360 3.360 3.370 3.350 3.620 101,827,699 348,467,773 3.4221 3.307 3.307 3.317 3.297 3.563 103,462,135 3.3681 -7.18%
2025-02-10 0 3.620 3.620 3.630 3.450 3.630 87,779,793 311,778,214 3.5518 3.563 3.563 3.573 3.395 3.573 89,188,746 3.4957 0.84%
2025-02-07 0 3.590 3.590 3.600 3.300 3.680 173,374,972 615,543,792 3.5504 3.533 3.533 3.543 3.248 3.622 176,157,813 3.4943 7.81%
2025-02-06 0 3.330 3.320 3.330 3.150 3.330 63,538,413 205,185,085 3.2293 3.277 3.268 3.277 3.100 3.277 64,558,268 3.1783 4.06%
2025-02-05 0 3.200 3.190 3.200 3.110 3.250 54,692,072 173,643,508 3.1749 3.149 3.140 3.149 3.061 3.199 55,569,934 3.1248 -1.84%
2025-02-04 0 3.260 3.260 3.270 3.150 3.290 27,230,093 88,255,250 3.2411 3.209 3.209 3.218 3.100 3.238 27,667,163 3.1899 3.82%
2025-02-03 0 3.140 3.140 3.150 3.040 3.160 28,630,378 89,055,768 3.1105 3.090 3.090 3.100 2.992 3.110 29,089,924 3.0614 -1.57%
2025-01-28 0 3.190 3.180 3.190 3.130 3.200 10,037,017 31,914,389 3.1797 3.140 3.130 3.140 3.081 3.149 10,198,121 3.1294 -0.93%
2025-01-27 0 3.220 3.210 3.220 3.190 3.250 31,743,319 102,142,833 3.2178 3.169 3.159 3.169 3.140 3.199 32,252,831 3.1669 0.31%
2025-01-24 0 3.210 3.210 3.220 3.130 3.320 51,666,684 167,414,083 3.2403 3.159 3.159 3.169 3.081 3.268 52,495,986 3.1891 0.94%
2025-01-23 0 3.180 3.170 3.180 3.150 3.270 40,913,907 130,439,941 3.1882 3.130 3.120 3.130 3.100 3.218 41,570,616 3.1378 -1.24%
2025-01-22 0 3.220 3.210 3.220 3.150 3.230 34,763,221 110,862,044 3.1891 3.169 3.159 3.169 3.100 3.179 35,321,205 3.1387 -0.62%
2025-01-21 0 3.240 3.230 3.240 3.220 3.340 36,719,160 119,594,539 3.2570 3.189 3.179 3.189 3.169 3.287 37,308,539 3.2056 -2.11%
2025-01-20 0 3.310 3.300 3.310 3.260 3.380 34,564,705 114,590,467 3.3152 3.258 3.248 3.258 3.209 3.327 35,119,503 3.2629 0.61%
2025-01-17 0 3.290 3.290 3.300 3.210 3.340 32,164,049 105,921,701 3.2932 3.238 3.238 3.248 3.159 3.287 32,680,314 3.2411 0.30%
2025-01-16 0 3.280 3.270 3.280 3.220 3.420 82,170,843 271,758,533 3.3072 3.228 3.218 3.228 3.169 3.366 83,489,767 3.2550 -1.20%
2025-01-15 0 3.320 3.320 3.330 3.110 3.380 83,908,348 277,226,545 3.3039 3.268 3.268 3.277 3.061 3.327 85,255,161 3.2517 4.73%
2025-01-14 0 3.170 3.160 3.170 3.060 3.190 24,705,817 77,790,240 3.1487 3.120 3.110 3.120 3.012 3.140 25,102,370 3.0989 3.59%
2025-01-13 0 3.060 3.060 3.070 3.040 3.150 28,441,218 87,137,982 3.0638 3.012 3.012 3.022 2.992 3.100 28,897,728 3.0154 -2.55%
2025-01-10 0 3.140 3.130 3.140 3.110 3.240 29,886,280 94,013,811 3.1457 3.090 3.081 3.090 3.061 3.189 30,365,985 3.0960 -1.87%
2025-01-09 0 3.200 3.190 3.200 3.180 3.280 35,967,501 116,054,919 3.2267 3.149 3.140 3.149 3.130 3.228 36,544,815 3.1757 -0.62%
2025-01-08 0 3.220 3.210 3.220 3.130 3.270 66,922,196 213,781,153 3.1945 3.169 3.159 3.169 3.081 3.218 67,996,364 3.1440 -1.53%
2025-01-07 0 3.270 3.270 3.280 3.130 3.320 87,767,783 284,927,950 3.2464 3.218 3.218 3.228 3.081 3.268 89,176,543 3.1951 4.14%
2025-01-06 0 3.140 3.130 3.140 3.000 3.140 62,129,263 192,999,085 3.1064 3.090 3.081 3.090 2.953 3.090 63,126,500 3.0573 5.02%
2025-01-03 0 2.990 2.980 2.990 2.950 3.080 57,453,902 173,518,544 3.0201 2.943 2.933 2.943 2.903 3.031 58,376,094 2.9724 1.36%
2025-01-02 0 2.950 2.940 2.950 2.890 3.040 115,343,945 342,434,735 2.9688 2.903 2.894 2.903 2.844 2.992 117,195,330 2.9219 -6.05%
2024-12-31 0 3.140 3.130 3.140 3.120 3.180 25,753,298 81,156,249 3.1513 3.090 3.081 3.090 3.071 3.130 26,166,664 3.1015 -0.32%
2024-12-30 0 3.150 3.140 3.150 3.060 3.190 40,324,131 125,821,059 3.1202 3.100 3.090 3.100 3.012 3.140 40,971,374 3.0710 1.29%
2024-12-27 0 3.110 3.110 3.120 3.050 3.160 55,628,675 171,877,234 3.0897 3.061 3.061 3.071 3.002 3.110 56,521,571 3.0409 -1.58%
2024-12-24 0 3.160 3.150 3.160 3.020 3.170 47,440,589 147,965,525 3.1190 3.110 3.100 3.110 2.972 3.120 48,202,058 3.0697 4.98%
2024-12-23 0 3.010 3.000 3.010 2.990 3.080 46,685,647 141,070,161 3.0217 2.962 2.953 2.962 2.943 3.031 47,434,998 2.9740 0.67%
2024-12-20 0 2.990 2.990 3.000 2.990 3.100 104,510,372 315,555,426 3.0194 2.943 2.943 2.953 2.943 3.051 106,187,868 2.9717 -2.61%
2024-12-19 0 3.070 3.060 3.070 3.070 3.150 84,300,488 260,215,938 3.0868 3.022 3.012 3.022 3.022 3.100 85,653,595 3.0380 -3.46%
2024-12-18 0 3.180 3.170 3.180 3.150 3.230 46,841,085 149,151,189 3.1842 3.130 3.120 3.130 3.100 3.179 47,592,931 3.1339 0.32%
2024-12-17 0 3.170 3.170 3.180 3.150 3.240 68,717,018 218,924,030 3.1859 3.120 3.120 3.130 3.100 3.189 69,819,995 3.1355 -1.25%
2024-12-16 0 3.210 3.200 3.210 3.180 3.230 51,128,298 163,837,929 3.2044 3.159 3.149 3.159 3.130 3.179 51,948,958 3.1538 -0.31%
2024-12-13 0 3.220 3.220 3.230 3.190 3.280 93,867,121 304,014,666 3.2388 3.169 3.169 3.179 3.140 3.228 95,373,782 3.1876 0.00%
2024-12-12 0 3.220 3.210 3.220 3.190 3.270 58,985,493 190,354,879 3.2271 3.169 3.159 3.169 3.140 3.218 59,932,269 3.1762 -0.31%
2024-12-11 0 3.230 3.220 3.230 3.190 3.280 81,834,110 264,163,990 3.2280 3.179 3.169 3.179 3.140 3.228 83,147,629 3.1770 -0.62%
2024-12-10 0 3.250 3.250 3.260 3.250 3.580 89,012,462 299,006,204 3.3591 3.199 3.199 3.209 3.199 3.523 90,441,201 3.3061 -4.97%
2024-12-09 0 3.420 3.410 3.420 3.210 3.420 103,605,018 340,510,386 3.2866 3.366 3.356 3.366 3.159 3.366 105,267,982 3.2347 2.70%
2024-12-06 0 3.330 3.330 3.340 3.290 3.430 99,807,159 333,509,988 3.3415 3.277 3.277 3.287 3.238 3.376 101,409,163 3.2888 -1.77%
2024-12-05 0 3.390 3.380 3.390 3.330 3.410 36,927,060 124,394,292 3.3686 3.336 3.327 3.336 3.277 3.356 37,519,776 3.3154 -1.17%
2024-12-04 0 3.430 3.420 3.430 3.390 3.560 80,192,035 278,555,751 3.4736 3.376 3.366 3.376 3.336 3.504 81,479,197 3.4187 -2.00%
2024-12-03 0 3.500 3.490 3.500 3.450 3.650 76,172,077 268,259,809 3.5218 3.445 3.435 3.445 3.395 3.592 77,394,715 3.4661 0.29%
2024-12-02 0 3.490 3.480 3.500 3.320 3.500 79,090,446 270,398,604 3.4189 3.435 3.425 3.445 3.268 3.445 80,359,927 3.3648 1.45%
2024-11-29 0 3.440 3.440 3.450 3.250 3.540 106,142,909 363,484,350 3.4245 3.386 3.386 3.395 3.199 3.484 107,846,609 3.3704 4.56%
2024-11-28 0 3.290 3.280 3.290 3.230 3.290 44,240,301 144,719,375 3.2712 3.238 3.228 3.238 3.179 3.238 44,950,402 3.2195 0.61%
2024-11-27 0 3.270 3.270 3.280 3.180 3.310 48,228,743 156,216,797 3.2391 3.218 3.218 3.228 3.130 3.258 49,002,862 3.1879 2.19%
2024-11-26 0 3.200 3.190 3.200 3.140 3.280 69,486,223 223,193,917 3.2121 3.149 3.140 3.149 3.090 3.228 70,601,546 3.1613 1.27%
2024-11-25 0 3.160 3.160 3.170 3.080 3.190 83,996,896 263,757,075 3.1401 3.110 3.110 3.120 3.031 3.140 85,345,130 3.0905 1.94%
2024-11-22 0 3.100 3.100 3.110 3.080 3.270 118,288,050 372,653,930 3.1504 3.051 3.051 3.061 3.031 3.218 120,186,691 3.1006 -4.91%
2024-11-21 0 3.260 3.260 3.270 3.250 3.430 92,672,892 306,592,993 3.3083 3.209 3.209 3.218 3.199 3.376 94,160,384 3.2561 -0.91%
2024-11-20 0 3.290 3.290 3.300 3.220 3.330 83,497,484 273,665,876 3.2775 3.238 3.238 3.248 3.169 3.277 84,837,702 3.2258 -0.60%
2024-11-19 0 3.310 3.310 3.330 3.170 3.350 81,002,160 265,668,459 3.2798 3.258 3.258 3.277 3.120 3.297 82,302,325 3.2280 4.09%
2024-11-18 0 3.180 3.170 3.180 3.080 3.250 118,201,797 374,769,622 3.1706 3.130 3.120 3.130 3.031 3.199 120,099,054 3.1205 -0.31%
2024-11-15 0 3.190 3.180 3.190 3.180 3.320 82,292,564 266,401,632 3.2373 3.140 3.130 3.140 3.130 3.268 83,613,442 3.1861 -2.15%
2024-11-14 0 3.260 3.260 3.270 3.250 3.430 91,905,826 304,648,941 3.3148 3.209 3.209 3.218 3.199 3.376 93,381,006 3.2624 -4.12%
2024-11-13 0 3.400 3.400 3.410 3.320 3.420 71,417,683 240,914,741 3.3733 3.346 3.346 3.356 3.268 3.366 72,564,008 3.3200 -0.58%
2024-11-12 0 3.420 3.420 3.430 3.390 3.630 87,027,654 304,968,432 3.5043 3.366 3.366 3.376 3.336 3.573 88,424,535 3.4489 -3.39%
2024-11-11 0 3.540 3.540 3.550 3.440 3.610 71,209,702 252,865,253 3.5510 3.484 3.484 3.494 3.386 3.553 72,352,689 3.4949 0.00%
2024-11-08 0 3.540 3.530 3.540 3.480 3.690 125,891,007 449,949,102 3.5741 3.484 3.474 3.484 3.425 3.632 127,911,683 3.5177 0.00%
2024-11-07 0 3.540 3.530 3.540 3.410 3.600 139,210,024 491,126,814 3.5280 3.484 3.474 3.484 3.356 3.543 141,444,484 3.4722 -3.28%
2024-11-06 0 3.660 3.660 3.670 3.620 3.960 127,333,676 475,171,943 3.7317 3.602 3.602 3.612 3.563 3.897 129,377,508 3.6728 -5.43%
2024-11-05 0 3.870 3.870 3.880 3.710 3.900 104,488,081 399,689,128 3.8252 3.809 3.809 3.819 3.651 3.838 106,165,219 3.7648 1.57%
2024-11-04 0 3.810 3.810 3.820 3.800 3.910 65,798,038 253,428,277 3.8516 3.750 3.750 3.760 3.740 3.848 66,854,162 3.7908 -1.04%
2024-11-01 0 3.850 3.850 3.860 3.790 4.050 97,349,522 377,128,298 3.8740 3.789 3.789 3.799 3.730 3.986 98,912,079 3.8128 -3.51%
2024-10-31 0 3.990 3.990 4.000 3.820 4.150 217,646,694 873,603,713 4.0139 3.927 3.927 3.937 3.760 4.084 221,140,141 3.9505 3.64%
2024-10-30 0 3.850 3.840 3.850 3.720 4.080 209,223,698 811,543,822 3.8788 3.789 3.779 3.789 3.661 4.016 212,581,947 3.8176 -1.79%
2024-10-29 0 3.920 3.910 3.920 3.890 4.730 340,587,725 1,434,453,350 4.2117 3.858 3.848 3.858 3.829 4.655 346,054,498 4.1452 -2.00%
2024-10-28 0 4.000 4.000 4.010 3.990 4.370 228,674,322 939,640,192 4.1091 3.937 3.937 3.947 3.927 4.301 232,344,773 4.0442 -4.76%
2024-10-25 0 4.200 4.200 4.210 3.580 4.500 467,458,665 1,957,837,539 4.1883 4.134 4.134 4.143 3.523 4.429 474,961,843 4.1221 16.99%
2024-10-24 0 3.590 3.590 3.600 3.580 3.850 161,806,712 598,252,369 3.6973 3.533 3.533 3.543 3.523 3.789 164,403,871 3.6389 -5.53%
2024-10-23 0 3.800 3.790 3.800 3.300 4.080 313,566,529 1,186,872,738 3.7851 3.740 3.730 3.740 3.248 4.016 318,599,585 3.7253 12.43%
2024-10-22 0 3.380 3.380 3.390 3.290 3.460 82,682,864 278,989,772 3.3742 3.327 3.327 3.336 3.238 3.405 84,010,006 3.3209 2.42%
2024-10-21 0 3.300 3.300 3.310 3.150 3.440 106,483,532 353,243,885 3.3174 3.248 3.248 3.258 3.100 3.386 108,192,699 3.2650 3.45%
2024-10-18 0 3.190 3.190 3.200 3.050 3.200 90,448,955 283,383,923 3.1331 3.140 3.140 3.149 3.002 3.149 91,900,751 3.0836 4.25%
2024-10-17 0 3.060 3.050 3.060 3.030 3.230 95,235,171 296,068,931 3.1088 3.012 3.002 3.012 2.982 3.179 96,763,790 3.0597 -1.92%
2024-10-16 0 3.120 3.110 3.120 3.010 3.190 111,320,981 347,691,842 3.1233 3.071 3.061 3.071 2.962 3.140 113,107,794 3.0740 -2.50%
2024-10-15 0 3.200 3.190 3.200 3.170 3.480 141,543,245 462,386,541 3.2668 3.149 3.140 3.149 3.120 3.425 143,815,155 3.2151 -8.83%
2024-10-14 0 3.510 3.500 3.510 3.410 3.720 71,173,510 250,006,228 3.5126 3.455 3.445 3.455 3.356 3.661 72,315,916 3.4571 -4.88%
2024-10-10 0 3.690 3.690 3.700 3.540 3.740 101,032,902 369,684,207 3.6590 3.632 3.632 3.642 3.484 3.681 102,654,581 3.6012 3.36%
2024-10-09 0 3.570 3.570 3.580 3.430 3.940 168,477,487 613,899,463 3.6438 3.514 3.514 3.523 3.376 3.878 171,181,719 3.5862 -5.31%
2024-10-08 0 3.770 3.770 3.780 3.710 4.470 154,997,509 618,651,928 3.9914 3.710 3.710 3.720 3.651 4.399 157,485,374 3.9283 -13.33%
2024-10-07 0 4.350 4.350 4.360 4.230 4.600 124,747,750 542,859,053 4.3517 4.281 4.281 4.291 4.163 4.527 126,750,076 4.2829 0.23%
2024-10-04 0 4.340 4.340 4.350 3.930 4.370 88,489,975 373,223,030 4.2177 4.271 4.271 4.281 3.868 4.301 89,910,327 4.1511 7.43%
2024-10-03 0 4.040 4.040 4.050 3.970 4.650 136,184,029 566,997,614 4.1635 3.976 3.976 3.986 3.907 4.577 138,369,918 4.0977 -10.02%
2024-10-02 0 4.490 4.470 4.490 4.160 4.500 119,948,104 521,490,360 4.3476 4.419 4.399 4.419 4.094 4.429 121,873,391 4.2790 6.40%
2024-09-30 0 4.220 4.210 4.220 3.910 4.280 230,527,371 955,939,229 4.1467 4.153 4.143 4.153 3.848 4.212 234,227,565 4.0812 12.23%
2024-09-27 0 3.760 3.760 3.770 3.330 3.790 287,420,312 1,042,169,524 3.6259 3.701 3.701 3.710 3.277 3.730 292,033,695 3.5687 14.98%
2024-09-26 0 3.270 3.270 3.280 3.080 3.290 86,847,928 278,536,126 3.2072 3.218 3.218 3.228 3.031 3.238 88,241,924 3.1565 5.48%
2024-09-25 0 3.100 3.090 3.100 3.090 3.240 95,966,548 303,803,592 3.1657 3.051 3.041 3.051 3.041 3.189 97,506,907 3.1157 -0.64%
2024-09-24 0 3.120 3.120 3.130 2.920 3.140 75,271,028 229,921,883 3.0546 3.071 3.071 3.081 2.874 3.090 76,479,203 3.0063 7.22%
2024-09-23 0 2.910 2.910 2.920 2.900 3.020 26,468,315 78,055,457 2.9490 2.864 2.864 2.874 2.854 2.972 26,893,158 2.9024 -1.69%
2024-09-20 0 2.960 2.950 2.960 2.890 2.960 56,507,603 166,294,062 2.9429 2.913 2.903 2.913 2.844 2.913 57,414,606 2.8964 1.37%
2024-09-19 0 2.920 2.920 2.930 2.790 2.970 48,930,698 142,462,770 2.9115 2.874 2.874 2.884 2.746 2.923 49,716,085 2.8655 4.66%
2024-09-17 0 2.790 2.780 2.790 2.770 2.830 13,942,214 38,984,962 2.7962 2.746 2.736 2.746 2.726 2.785 14,166,000 2.7520 0.00%
2024-09-16 0 2.790 2.780 2.790 2.730 2.860 18,549,205 51,403,390 2.7712 2.746 2.736 2.746 2.687 2.815 18,846,938 2.7274 -2.11%
2024-09-13 0 2.850 2.850 2.860 2.840 2.990 34,354,269 100,093,788 2.9136 2.805 2.805 2.815 2.795 2.943 34,905,689 2.8675 -1.04%
2024-09-12 0 2.880 2.880 2.890 2.880 2.960 40,247,320 116,991,781 2.9068 2.835 2.835 2.844 2.835 2.913 40,893,330 2.8609 0.35%
2024-09-11 0 2.870 2.860 2.870 2.740 2.880 30,126,217 84,921,052 2.8188 2.825 2.815 2.825 2.697 2.835 30,609,773 2.7743 2.14%
2024-09-10 0 2.810 2.800 2.810 2.790 2.960 50,781,340 143,747,497 2.8307 2.766 2.756 2.766 2.746 2.913 51,596,431 2.7860 -4.42%
2024-09-09 0 2.940 2.930 2.940 2.860 3.040 60,081,745 176,007,438 2.9295 2.894 2.884 2.894 2.815 2.992 61,046,117 2.8832 -5.16%
2024-09-05 0 3.100 3.090 3.100 3.060 3.160 28,373,522 87,869,857 3.0969 3.051 3.041 3.051 3.012 3.110 28,828,945 3.0480 -2.21%
2024-09-04 0 3.170 3.170 3.180 3.130 3.230 34,111,782 108,365,974 3.1768 3.120 3.120 3.130 3.081 3.179 34,659,310 3.1266 -2.46%
2024-09-03 0 3.250 3.250 3.260 3.120 3.320 48,510,238 157,773,359 3.2524 3.199 3.199 3.209 3.071 3.268 49,288,876 3.2010 3.50%
2024-09-02 0 3.140 3.130 3.140 3.010 3.230 60,940,535 192,103,618 3.1523 3.090 3.081 3.090 2.962 3.179 61,918,691 3.1025 2.95%
2024-08-30 0 3.050 3.040 3.050 2.950 3.120 58,010,288 177,036,457 3.0518 3.002 2.992 3.002 2.903 3.071 58,941,411 3.0036 1.33%
2024-08-29 0 3.010 3.010 3.020 2.900 3.020 54,972,690 163,044,171 2.9659 2.962 2.962 2.972 2.854 2.972 55,855,057 2.9191 0.00%
2024-08-28 0 3.010 3.000 3.010 2.980 3.080 46,263,026 139,305,724 3.0112 2.962 2.953 2.962 2.933 3.031 47,005,594 2.9636 -3.22%
2024-08-27 0 3.110 3.100 3.110 3.030 3.110 25,025,704 77,123,745 3.0818 3.061 3.051 3.061 2.982 3.061 25,427,392 3.0331 0.32%
2024-08-26 0 3.100 3.100 3.110 3.030 3.130 23,176,492 71,661,992 3.0920 3.051 3.051 3.061 2.982 3.081 23,548,498 3.0432 0.98%
2024-08-23 0 3.070 3.060 3.070 3.010 3.120 28,060,930 85,836,357 3.0589 3.022 3.012 3.022 2.962 3.071 28,511,336 3.0106 -0.65%
2024-08-22 0 3.090 3.080 3.090 3.010 3.180 51,734,548 158,621,782 3.0661 3.041 3.031 3.041 2.962 3.130 52,564,939 3.0176 -2.83%
2024-08-21 0 3.180 3.170 3.180 3.110 3.190 29,893,609 94,147,563 3.1494 3.130 3.120 3.130 3.061 3.140 30,373,431 3.0997 0.00%
2024-08-20 0 3.180 3.170 3.180 3.120 3.270 40,426,199 127,686,641 3.1585 3.130 3.120 3.130 3.071 3.218 41,075,080 3.1086 -2.15%
2024-08-19 0 3.250 3.240 3.250 3.190 3.280 28,714,037 93,173,846 3.2449 3.199 3.189 3.199 3.140 3.228 29,174,926 3.1936 -0.91%
2024-08-16 0 3.280 3.270 3.280 3.230 3.360 34,000,242 110,955,059 3.2634 3.228 3.218 3.228 3.179 3.307 34,545,980 3.2118 -1.80%
2024-08-15 0 3.340 3.330 3.340 3.260 3.380 15,861,214 52,755,717 3.3261 3.287 3.277 3.287 3.209 3.327 16,115,802 3.2735 -0.89%
2024-08-14 0 3.370 3.370 3.380 3.340 3.420 14,217,004 48,034,963 3.3787 3.317 3.317 3.327 3.287 3.366 14,445,201 3.3253 0.60%
2024-08-13 0 3.350 3.340 3.350 3.280 3.470 35,702,338 118,669,350 3.3239 3.297 3.287 3.297 3.228 3.415 36,275,396 3.2713 -2.33%
2024-08-12 0 3.530 3.530 3.540 3.480 3.630 17,880,707 63,240,293 3.5368 3.376 3.376 3.385 3.328 3.471 18,697,381 3.3823 0.28%
2024-08-09 0 3.520 3.510 3.520 3.520 3.610 28,008,633 99,230,114 3.5428 3.366 3.357 3.366 3.366 3.452 29,287,885 3.3881 -0.85%
2024-08-08 0 3.550 3.550 3.560 3.510 3.630 18,843,255 67,293,693 3.5712 3.395 3.395 3.405 3.357 3.471 19,703,892 3.4152 -2.20%
2024-08-07 0 3.630 3.620 3.630 3.540 3.670 29,877,846 107,650,724 3.6030 3.471 3.462 3.471 3.385 3.510 31,242,471 3.4457 0.83%
2024-08-06 0 3.600 3.600 3.610 3.430 3.670 45,677,514 163,367,397 3.5765 3.443 3.443 3.452 3.280 3.510 47,763,765 3.4203 2.86%
2024-08-05 0 3.500 3.480 3.500 3.370 3.560 28,622,273 99,823,649 3.4876 3.347 3.328 3.347 3.223 3.405 29,929,552 3.3353 0.29%
2024-08-02 0 3.490 3.480 3.490 3.370 3.590 36,917,005 128,750,710 3.4876 3.338 3.328 3.338 3.223 3.433 38,603,133 3.3352 -3.86%
2024-08-01 0 3.630 3.630 3.640 3.610 3.840 19,908,773 72,985,879 3.6660 3.471 3.471 3.481 3.452 3.672 20,818,076 3.5059 -2.16%
2024-07-31 0 3.710 3.710 3.720 3.460 3.730 38,460,715 140,302,397 3.6479 3.548 3.548 3.558 3.309 3.567 40,217,350 3.4886 6.00%
2024-07-30 0 3.500 3.490 3.500 3.460 3.630 28,312,282 99,285,688 3.5068 3.347 3.338 3.347 3.309 3.471 29,605,402 3.3536 -3.58%
2024-07-29 0 3.630 3.630 3.650 3.610 3.800 25,177,056 92,153,809 3.6602 3.471 3.471 3.491 3.452 3.634 26,326,980 3.5004 -2.42%
2024-07-26 0 3.720 3.710 3.720 3.680 3.790 30,835,810 115,328,866 3.7401 3.558 3.548 3.558 3.519 3.624 32,244,189 3.5767 -0.27%
2024-07-25 0 3.730 3.720 3.730 3.550 3.830 32,317,327 120,911,528 3.7414 3.567 3.558 3.567 3.395 3.663 33,793,372 3.5780 3.04%
2024-07-24 0 3.620 3.610 3.620 3.580 3.680 20,765,346 75,044,076 3.6139 3.462 3.452 3.462 3.424 3.519 21,713,772 3.4561 -0.82%
2024-07-23 0 3.650 3.640 3.650 3.570 3.730 16,781,528 61,097,971 3.6408 3.491 3.481 3.491 3.414 3.567 17,547,999 3.4818 -1.88%
2024-07-22 0 3.720 3.720 3.730 3.650 3.750 13,215,026 48,837,321 3.6956 3.558 3.558 3.567 3.491 3.586 13,818,602 3.5342 0.54%
2024-07-19 0 3.700 3.690 3.700 3.670 3.770 27,018,421 100,147,016 3.7066 3.538 3.529 3.538 3.510 3.605 28,252,446 3.5447 -1.86%
2024-07-18 0 3.770 3.770 3.780 3.650 3.820 23,813,127 89,784,114 3.7704 3.605 3.605 3.615 3.491 3.653 24,900,755 3.6057 1.62%
2024-07-17 0 3.710 3.700 3.710 3.660 3.880 32,146,699 119,929,003 3.7307 3.548 3.538 3.548 3.500 3.711 33,614,950 3.5677 -2.37%
2024-07-16 0 3.800 3.790 3.810 3.630 3.820 20,547,366 77,167,865 3.7556 3.634 3.624 3.644 3.471 3.653 21,485,836 3.5916 1.88%
2024-07-15 0 3.730 3.720 3.730 3.700 3.880 36,392,198 136,392,420 3.7478 3.567 3.558 3.567 3.538 3.711 38,054,356 3.5841 -1.58%
2024-07-12 0 3.790 3.790 3.800 3.680 3.820 32,853,832 123,892,826 3.7710 3.624 3.624 3.634 3.519 3.653 34,354,381 3.6063 4.41%
2024-07-11 0 3.630 3.630 3.640 3.480 3.650 42,799,401 153,795,987 3.5934 3.471 3.471 3.481 3.328 3.491 44,754,198 3.4365 4.61%
2024-07-10 0 3.470 3.460 3.470 3.420 3.600 45,352,454 158,612,910 3.4973 3.318 3.309 3.318 3.271 3.443 47,423,858 3.3446 0.29%
2024-07-09 0 3.460 3.460 3.470 3.390 3.520 27,551,124 95,238,627 3.4568 3.309 3.309 3.318 3.242 3.366 28,809,480 3.3058 0.00%
2024-07-08 0 3.460 3.450 3.460 3.430 3.560 33,555,812 116,333,012 3.4669 3.309 3.299 3.309 3.280 3.405 35,088,423 3.3154 -3.35%
2024-07-05 0 3.580 3.570 3.580 3.530 3.670 29,683,480 106,235,939 3.5790 3.424 3.414 3.424 3.376 3.510 31,039,228 3.4226 -2.45%
2024-07-04 0 3.670 3.660 3.670 3.590 3.740 30,245,746 110,411,504 3.6505 3.510 3.500 3.510 3.433 3.577 31,627,174 3.4910 -0.27%
2024-07-03 0 3.680 3.670 3.680 3.580 3.730 38,889,478 142,147,119 3.6552 3.519 3.510 3.519 3.424 3.567 40,665,696 3.4955 -0.81%
2024-07-02 0 3.710 3.700 3.710 3.430 3.880 56,522,594 209,483,066 3.7062 3.548 3.538 3.548 3.280 3.711 59,104,177 3.5443 -5.60%
2024-06-28 0 3.930 3.930 3.940 3.870 3.980 21,513,602 84,421,098 3.9241 3.758 3.758 3.768 3.701 3.806 22,496,203 3.7527 0.77%
2024-06-27 0 3.900 3.890 3.900 3.860 3.980 35,424,959 138,209,156 3.9015 3.730 3.720 3.730 3.691 3.806 37,042,940 3.7311 -2.50%
2024-06-26 0 4.000 4.000 4.010 3.970 4.070 20,588,550 82,717,485 4.0176 3.825 3.825 3.835 3.797 3.892 21,528,901 3.8422 0.00%
2024-06-25 0 4.000 4.000 4.010 3.970 4.110 30,174,566 120,999,309 4.0100 3.825 3.825 3.835 3.797 3.930 31,552,743 3.8348 -2.20%
2024-06-24 0 4.090 4.080 4.090 4.000 4.160 34,147,359 139,019,882 4.0712 3.911 3.902 3.911 3.825 3.978 35,706,988 3.8934 -2.62%
2024-06-21 0 4.200 4.180 4.200 4.170 4.420 66,211,583 279,586,786 4.2226 4.017 3.997 4.017 3.988 4.227 69,235,696 4.0382 -5.41%
2024-06-20 0 4.440 4.430 4.440 4.410 4.620 35,060,972 156,540,861 4.4648 4.246 4.237 4.246 4.217 4.418 36,662,328 4.2698 -2.63%
2024-06-19 0 4.560 4.550 4.560 4.470 4.640 51,853,607 236,026,629 4.5518 4.361 4.351 4.361 4.275 4.437 54,221,941 4.3530 3.64%
2024-06-18 0 4.400 4.400 4.410 4.320 4.440 44,699,438 194,926,543 4.3608 4.208 4.208 4.217 4.131 4.246 46,741,017 4.1704 2.33%
2024-06-17 0 4.300 4.290 4.300 4.260 4.370 41,282,171 178,059,982 4.3132 4.112 4.103 4.112 4.074 4.179 43,167,671 4.1248 -1.15%
2024-06-14 0 4.350 4.350 4.360 4.190 4.390 26,037,666 112,451,905 4.3188 4.160 4.160 4.170 4.007 4.198 27,226,897 4.1302 1.40%
2024-06-13 0 4.290 4.280 4.290 4.160 4.460 41,194,183 175,653,380 4.2640 4.103 4.093 4.103 3.978 4.265 43,075,665 4.0778 0.70%
2024-06-12 0 4.260 4.260 4.270 4.180 4.300 21,313,712 90,371,437 4.2401 4.074 4.074 4.083 3.997 4.112 22,287,183 4.0549 -1.16%
2024-06-11 0 4.310 4.300 4.310 4.170 4.380 60,345,233 259,953,737 4.3078 4.122 4.112 4.122 3.988 4.189 63,101,410 4.1196 -2.71%
2024-06-07 0 4.430 4.430 4.440 4.400 4.710 161,250,401 721,868,737 4.4767 4.237 4.237 4.246 4.208 4.504 168,615,267 4.2812 -5.94%
2024-06-06 0 4.710 4.710 4.720 4.600 5.090 58,124,019 277,629,887 4.7765 4.504 4.504 4.514 4.399 4.868 60,778,745 4.5679 -5.42%
2024-06-05 0 4.980 4.970 4.980 4.940 5.180 35,590,372 179,697,220 5.0490 4.762 4.753 4.762 4.724 4.954 37,215,908 4.8285 -0.80%
2024-06-04 0 5.020 5.020 5.040 5.020 5.290 24,853,623 126,392,592 5.0855 4.801 4.801 4.820 4.801 5.059 25,988,774 4.8634 -1.76%
2024-06-03 0 5.260 5.250 5.260 5.100 5.320 20,092,914 105,356,331 5.2435 4.887 4.878 4.887 4.738 4.943 21,627,378 4.8714 2.33%
2024-05-31 0 5.140 5.140 5.150 5.140 5.540 56,958,818 297,813,442 5.2286 4.775 4.775 4.785 4.775 5.147 61,308,671 4.8576 -6.03%
2024-05-30 0 5.470 5.460 5.470 5.290 5.580 50,307,966 275,413,772 5.4746 5.082 5.073 5.082 4.915 5.184 54,149,904 5.0861 3.40%
2024-05-29 0 5.290 5.290 5.300 5.250 5.450 51,292,834 273,367,505 5.3295 4.915 4.915 4.924 4.878 5.063 55,209,985 4.9514 1.34%
2024-05-28 0 5.220 5.210 5.220 5.140 5.270 14,616,309 76,133,463 5.2088 4.850 4.840 4.850 4.775 4.896 15,732,533 4.8392 -0.38%
2024-05-27 0 5.240 5.240 5.250 5.120 5.280 33,238,334 172,832,027 5.1998 4.868 4.868 4.878 4.757 4.905 35,776,692 4.8309 2.95%
2024-05-24 0 5.090 5.080 5.090 5.050 5.420 30,948,117 159,782,648 5.1629 4.729 4.720 4.729 4.692 5.035 33,311,575 4.7966 -4.50%
2024-05-23 0 5.330 5.320 5.330 5.280 5.640 39,065,506 211,541,973 5.4151 4.952 4.943 4.952 4.905 5.240 42,048,876 5.0309 -2.74%
2024-05-22 0 5.480 5.470 5.480 5.130 5.640 80,800,663 437,674,940 5.4167 5.091 5.082 5.091 4.766 5.240 86,971,280 5.0324 6.61%
2024-05-21 0 5.140 5.130 5.140 5.050 5.380 40,293,881 208,518,402 5.1749 4.775 4.766 4.775 4.692 4.998 43,371,060 4.8078 -3.38%
2024-05-20 0 5.320 5.300 5.320 5.040 5.400 38,354,236 203,247,020 5.2992 4.943 4.924 4.943 4.682 5.017 41,283,287 4.9232 0.95%
2024-05-17 0 5.270 5.270 5.280 5.080 5.630 74,338,034 391,631,757 5.2683 4.896 4.896 4.905 4.720 5.231 80,015,110 4.8945 -8.03%
2024-05-16 0 5.730 5.720 5.730 5.630 5.800 20,736,482 118,588,331 5.7188 5.323 5.314 5.323 5.231 5.388 22,320,094 5.3131 0.70%
2024-05-14 0 5.690 5.690 5.710 5.690 5.940 21,311,027 122,806,128 5.7626 5.286 5.286 5.305 5.286 5.519 22,938,516 5.3537 -1.04%
2024-05-13 0 5.750 5.740 5.750 5.520 5.760 35,859,057 202,699,181 5.6527 5.342 5.333 5.342 5.128 5.351 38,597,556 5.2516 -0.35%
2024-05-10 0 5.770 5.760 5.770 5.640 5.890 28,590,054 164,589,217 5.7569 5.361 5.351 5.361 5.240 5.472 30,773,430 5.3484 -1.54%
2024-05-09 0 5.860 5.850 5.860 5.460 5.880 31,712,405 184,149,928 5.8069 5.444 5.435 5.444 5.073 5.463 34,134,230 5.3949 5.78%
2024-05-08 0 5.540 5.530 5.540 5.460 5.870 23,973,674 134,097,177 5.5935 5.147 5.138 5.147 5.073 5.454 25,804,505 5.1967 -5.14%
2024-05-07 0 5.840 5.840 5.850 5.700 5.980 24,625,121 144,412,023 5.8644 5.426 5.426 5.435 5.296 5.556 26,505,702 5.4483 1.39%
2024-05-06 0 5.760 5.750 5.760 5.600 5.860 24,887,543 142,579,260 5.7289 5.351 5.342 5.351 5.203 5.444 26,788,165 5.3225 1.59%
2024-05-03 0 5.670 5.660 5.670 5.560 5.830 16,480,231 93,131,901 5.6511 5.268 5.258 5.268 5.166 5.416 17,738,800 5.2502 0.00%
2024-05-02 0 5.670 5.660 5.670 5.350 5.690 24,067,278 135,046,106 5.6112 5.268 5.258 5.268 4.970 5.286 25,905,257 5.2131 3.85%
2024-04-30 0 5.460 5.460 5.470 5.450 5.710 29,979,382 165,396,066 5.5170 5.073 5.073 5.082 5.063 5.305 32,268,859 5.1256 -1.97%
2024-04-29 0 5.570 5.560 5.570 5.300 5.740 40,733,927 226,446,641 5.5592 5.175 5.166 5.175 4.924 5.333 43,844,711 5.1647 5.09%
2024-04-26 0 5.300 5.300 5.310 5.140 5.360 35,000,673 184,380,076 5.2679 4.924 4.924 4.933 4.775 4.980 37,673,618 4.8941 1.34%
2024-04-25 0 5.230 5.220 5.230 5.180 5.470 41,629,085 221,467,857 5.3200 4.859 4.850 4.859 4.812 5.082 44,808,231 4.9426 0.77%
2024-04-24 0 5.190 5.190 5.200 5.070 5.240 31,220,011 161,893,603 5.1856 4.822 4.822 4.831 4.710 4.868 33,604,233 4.8177 0.58%
2024-04-23 0 5.160 5.150 5.160 5.120 5.350 19,528,866 101,428,934 5.1938 4.794 4.785 4.794 4.757 4.970 21,020,254 4.8253 -1.90%
2024-04-22 0 5.260 5.260 5.270 5.200 5.430 25,141,653 133,384,996 5.3053 4.887 4.887 4.896 4.831 5.045 27,061,681 4.9289 -0.38%
2024-04-19 0 5.280 5.280 5.290 5.120 5.400 51,740,882 271,732,435 5.2518 4.905 4.905 4.915 4.757 5.017 55,692,250 4.8792 -2.76%
2024-04-18 0 5.430 5.430 5.440 5.360 5.590 42,216,507 230,401,110 5.4576 5.045 5.045 5.054 4.980 5.193 45,440,514 5.0704 0.56%
2024-04-17 0 5.400 5.400 5.410 5.270 5.740 75,839,819 411,378,376 5.4243 5.017 5.017 5.026 4.896 5.333 81,631,584 5.0395 -3.57%
2024-04-16 0 5.600 5.600 5.610 5.470 5.910 83,503,076 467,898,346 5.6034 5.203 5.203 5.212 5.082 5.491 89,880,072 5.2058 -5.25%
2024-04-15 0 5.910 5.910 5.920 5.810 5.980 67,626,184 397,703,195 5.8809 5.491 5.491 5.500 5.398 5.556 72,790,687 5.4637 -2.64%
2024-04-12 0 6.070 6.070 6.080 6.050 6.280 43,441,594 265,563,917 6.1131 5.639 5.639 5.649 5.621 5.834 46,759,159 5.6794 -3.34%
2024-04-11 0 6.280 6.280 6.290 6.020 6.360 32,462,469 200,965,282 6.1907 5.834 5.834 5.844 5.593 5.909 34,941,576 5.7515 -1.87%
2024-04-10 0 6.400 6.400 6.410 6.330 6.650 24,892,136 159,902,758 6.4238 5.946 5.946 5.955 5.881 6.178 26,793,108 5.9681 -1.54%
2024-04-09 0 6.500 6.500 6.510 6.220 6.610 39,811,856 257,501,367 6.4680 6.039 6.039 6.048 5.779 6.141 42,852,223 6.0091 5.35%
2024-04-08 0 6.170 6.170 6.190 5.910 6.260 56,732,024 343,614,651 6.0568 5.732 5.732 5.751 5.491 5.816 61,064,557 5.6271 -3.89%
2024-04-05 0 6.420 6.410 6.420 6.190 6.480 20,498,586 130,565,876 6.3695 5.965 5.955 5.965 5.751 6.020 22,064,030 5.9176 4.56%
2024-04-03 0 6.140 6.140 6.160 6.090 6.290 27,897,374 171,989,722 6.1651 5.704 5.704 5.723 5.658 5.844 30,027,852 5.7277 -2.85%
2024-04-02 0 6.320 6.310 6.320 6.180 6.510 43,479,986 275,038,365 6.3256 5.872 5.862 5.872 5.742 6.048 46,800,483 5.8768 4.29%
2024-03-28 0 6.060 6.050 6.060 5.870 6.150 27,258,744 165,133,234 6.0580 5.630 5.621 5.630 5.454 5.714 29,340,450 5.6282 1.17%
2024-03-27 0 5.990 5.980 5.990 5.820 6.270 51,770,436 313,126,009 6.0484 5.565 5.556 5.565 5.407 5.825 55,724,061 5.6192 0.67%
2024-03-26 0 5.950 5.940 5.950 5.900 6.210 44,873,610 268,204,778 5.9769 5.528 5.519 5.528 5.481 5.769 48,300,535 5.5528 -3.41%
2024-03-25 0 6.160 6.160 6.170 6.090 6.340 26,223,851 161,855,153 6.1721 5.723 5.723 5.732 5.658 5.890 28,226,524 5.7342 -2.38%
2024-03-22 0 6.310 6.310 6.320 6.250 6.580 42,312,520 270,603,789 6.3954 5.862 5.862 5.872 5.807 6.113 45,543,859 5.9416 -0.16%
2024-03-21 0 6.320 6.310 6.320 6.280 6.620 26,126,558 167,285,070 6.4029 5.872 5.862 5.872 5.834 6.150 28,121,801 5.9486 -1.71%
2024-03-20 0 6.430 6.430 6.450 6.280 6.680 48,054,365 313,074,810 6.5150 5.974 5.974 5.992 5.834 6.206 51,724,200 6.0528 0.47%
2024-03-19 0 6.400 6.390 6.400 6.080 6.650 63,378,142 408,586,652 6.4468 5.946 5.937 5.946 5.649 6.178 68,218,229 5.9894 2.40%
2024-03-18 0 6.250 6.250 6.260 6.010 6.360 96,684,553 601,214,946 6.2183 5.807 5.807 5.816 5.584 5.909 104,068,197 5.7771 0.97%
2024-03-15 0 6.190 6.190 6.200 6.020 6.250 63,061,887 388,163,155 6.1553 5.751 5.751 5.760 5.593 5.807 67,877,822 5.7186 -0.96%
2024-03-14 0 6.250 6.240 6.250 6.150 6.550 88,020,179 554,370,351 6.2982 5.807 5.797 5.807 5.714 6.085 94,742,138 5.8514 -6.44%
2024-03-13 0 6.680 6.670 6.680 6.310 6.820 70,921,579 475,677,170 6.7071 6.206 6.197 6.206 5.862 6.336 76,337,746 6.2312 2.77%
2024-03-12 0 6.500 6.490 6.500 6.250 6.740 91,565,491 594,741,595 6.4953 6.039 6.030 6.039 5.807 6.262 98,558,200 6.0344 -1.07%
2024-03-11 0 6.570 6.560 6.570 6.030 6.760 130,268,078 830,405,968 6.3746 6.104 6.095 6.104 5.602 6.280 140,216,442 5.9223 11.17%
2024-03-08 0 5.910 5.910 5.920 5.430 5.980 64,657,192 379,884,036 5.8754 5.491 5.491 5.500 5.045 5.556 69,594,958 5.4585 9.44%
2024-03-07 0 5.400 5.390 5.400 5.300 5.680 58,148,303 319,730,983 5.4985 5.017 5.008 5.017 4.924 5.277 62,588,995 5.1084 2.47%
2024-03-06 0 5.270 5.260 5.270 4.990 5.400 66,067,171 345,333,248 5.2270 4.896 4.887 4.896 4.636 5.017 71,112,615 4.8561 0.19%
2024-03-05 0 5.260 5.250 5.260 5.050 5.350 63,454,872 331,148,893 5.2187 4.887 4.878 4.887 4.692 4.970 68,300,819 4.8484 1.94%
2024-03-04 0 5.160 5.150 5.160 4.910 5.200 88,001,162 446,292,901 5.0714 4.794 4.785 4.794 4.562 4.831 94,721,669 4.7116 5.09%
2024-03-01 0 4.910 4.900 4.910 4.490 5.010 100,911,114 483,392,110 4.7903 4.562 4.552 4.562 4.171 4.655 108,617,533 4.4504 3.15%
2024-02-29 0 4.760 4.760 4.770 3.970 4.820 168,022,483 766,714,940 4.5632 4.422 4.422 4.432 3.688 4.478 180,854,090 4.2394 24.28%
2024-02-28 0 3.830 3.820 3.830 3.820 4.070 26,116,000 102,002,552 3.9057 3.558 3.549 3.558 3.549 3.781 28,110,437 3.6286 -4.25%
2024-02-27 0 4.000 3.990 4.000 3.810 4.020 24,815,033 97,502,921 3.9292 3.716 3.707 3.716 3.540 3.735 26,710,117 3.6504 0.50%
2024-02-26 0 3.980 3.980 3.990 3.960 4.140 16,696,772 67,001,994 4.0129 3.698 3.698 3.707 3.679 3.846 17,971,878 3.7282 -2.21%
2024-02-23 0 4.070 4.070 4.080 3.980 4.170 22,716,913 92,697,648 4.0806 3.781 3.781 3.791 3.698 3.874 24,451,767 3.7910 1.50%
2024-02-22 0 4.010 4.000 4.010 3.870 4.030 13,241,363 52,287,368 3.9488 3.725 3.716 3.725 3.595 3.744 14,252,585 3.6686 1.26%
2024-02-21 0 3.960 3.960 3.970 3.790 4.070 17,077,836 68,032,584 3.9837 3.679 3.679 3.688 3.521 3.781 18,382,043 3.7010 2.06%
2024-02-20 0 3.880 3.870 3.880 3.770 3.930 11,091,620 42,671,873 3.8472 3.605 3.595 3.605 3.503 3.651 11,938,669 3.5743 0.00%
2024-02-19 0 3.880 3.870 3.880 3.850 4.060 17,409,510 68,261,822 3.9210 3.605 3.595 3.605 3.577 3.772 18,739,046 3.6428 -4.67%
2024-02-16 0 4.070 4.070 4.080 3.850 4.110 16,076,248 64,659,310 4.0220 3.781 3.781 3.791 3.577 3.818 17,303,965 3.7367 5.44%
2024-02-15 0 3.860 3.860 3.880 3.730 3.880 9,355,443 35,824,628 3.8293 3.586 3.586 3.605 3.465 3.605 10,069,903 3.5576 1.05%
2024-02-14 0 3.820 3.820 3.830 3.640 3.880 21,110,675 79,846,997 3.7823 3.549 3.549 3.558 3.382 3.605 22,722,863 3.5139 2.14%
2024-02-09 0 3.740 3.730 3.740 3.640 3.800 9,231,304 34,294,472 3.7150 3.475 3.465 3.475 3.382 3.530 9,936,284 3.4514 -0.53%
2024-02-08 0 3.760 3.760 3.770 3.690 3.860 19,913,331 75,201,579 3.7764 3.493 3.493 3.503 3.428 3.586 21,434,080 3.5085 1.90%
2024-02-07 0 3.690 3.680 3.690 3.650 3.830 21,794,144 81,251,060 3.7281 3.428 3.419 3.428 3.391 3.558 23,458,528 3.4636 0.00%
2024-02-06 0 3.690 3.690 3.700 3.450 3.720 24,737,344 89,844,677 3.6319 3.428 3.428 3.437 3.205 3.456 26,626,495 3.3743 6.65%
2024-02-05 0 3.460 3.450 3.460 3.420 3.590 33,189,231 115,740,525 3.4873 3.215 3.205 3.215 3.177 3.335 35,723,839 3.2399 -1.70%
2024-02-02 0 3.520 3.520 3.530 3.500 3.750 33,572,228 120,983,903 3.6037 3.270 3.270 3.280 3.252 3.484 36,136,085 3.3480 -0.56%
2024-02-01 0 3.540 3.530 3.540 3.480 3.640 50,684,267 180,559,848 3.5624 3.289 3.280 3.289 3.233 3.382 54,554,943 3.3097 -1.12%
2024-01-31 0 3.580 3.570 3.580 3.520 3.700 29,336,434 104,933,372 3.5769 3.326 3.317 3.326 3.270 3.437 31,576,810 3.3231 -1.38%
2024-01-30 0 3.630 3.630 3.640 3.580 3.860 42,422,310 154,770,988 3.6483 3.372 3.372 3.382 3.326 3.586 45,662,034 3.3895 -6.20%
2024-01-29 0 3.870 3.870 3.880 3.820 3.980 14,836,000 57,673,242 3.8874 3.595 3.595 3.605 3.549 3.698 15,969,001 3.6116 -0.26%
2024-01-26 0 3.880 3.870 3.880 3.840 3.950 26,347,493 102,831,480 3.9029 3.605 3.595 3.605 3.568 3.670 28,359,609 3.6260 -2.02%
2024-01-25 0 3.960 3.950 3.960 3.910 4.210 46,360,166 185,128,729 3.9933 3.679 3.670 3.679 3.633 3.911 49,900,617 3.7099 -5.94%
2024-01-24 0 4.210 4.200 4.210 4.050 4.270 36,253,008 150,786,490 4.1593 3.911 3.902 3.911 3.763 3.967 39,021,592 3.8642 4.21%
2024-01-23 0 4.040 4.040 4.050 3.730 4.120 39,665,358 159,505,495 4.0213 3.753 3.753 3.763 3.465 3.828 42,694,538 3.7360 9.19%
2024-01-22 0 3.700 3.690 3.700 3.610 3.880 34,660,376 128,265,580 3.7006 3.437 3.428 3.437 3.354 3.605 37,307,333 3.4381 -4.39%
2024-01-19 0 3.870 3.870 3.880 3.820 4.010 30,833,077 119,905,011 3.8888 3.595 3.595 3.605 3.549 3.725 33,187,749 3.6129 -2.52%
2024-01-18 0 3.970 3.970 3.980 3.770 4.000 28,219,803 110,793,070 3.9261 3.688 3.688 3.698 3.503 3.716 30,374,904 3.6475 5.03%
2024-01-17 0 3.780 3.780 3.790 3.680 3.900 40,933,071 154,194,101 3.7670 3.512 3.512 3.521 3.419 3.623 44,059,064 3.4997 -4.06%
2024-01-16 0 3.940 3.940 3.950 3.910 4.120 17,998,995 71,361,243 3.9647 3.660 3.660 3.670 3.633 3.828 19,373,549 3.6834 -2.72%
2024-01-15 0 4.050 4.050 4.060 3.910 4.200 24,061,384 97,136,026 4.0370 3.763 3.763 3.772 3.633 3.902 25,898,913 3.7506 -3.57%
2024-01-12 0 4.200 4.190 4.200 4.020 4.230 29,637,309 123,485,943 4.1666 3.902 3.893 3.902 3.735 3.930 31,900,663 3.8710 1.94%
2024-01-11 0 4.120 4.110 4.120 3.950 4.150 19,788,950 80,926,003 4.0895 3.828 3.818 3.828 3.670 3.856 21,300,200 3.7993 0.73%
2024-01-10 0 4.090 4.090 4.100 3.980 4.190 21,047,063 86,128,152 4.0922 3.800 3.800 3.809 3.698 3.893 22,654,393 3.8018 2.00%
2024-01-09 0 4.010 4.010 4.020 4.000 4.150 19,564,259 79,262,314 4.0514 3.725 3.725 3.735 3.716 3.856 21,058,350 3.7639 -1.23%
2024-01-08 0 4.060 4.060 4.070 4.030 4.200 19,210,923 78,370,338 4.0795 3.772 3.772 3.781 3.744 3.902 20,678,030 3.7900 -1.46%
2024-01-05 0 4.120 4.110 4.120 4.090 4.270 16,098,514 66,716,225 4.1442 3.828 3.818 3.828 3.800 3.967 17,327,932 3.8502 -1.90%
2024-01-04 0 4.200 4.190 4.200 4.090 4.200 17,228,798 71,603,765 4.1561 3.902 3.893 3.902 3.800 3.902 18,544,534 3.8612 0.48%
2024-01-03 0 4.180 4.170 4.180 4.140 4.270 23,329,848 97,444,945 4.1768 3.883 3.874 3.883 3.846 3.967 25,111,511 3.8805 -2.11%
2024-01-02 0 4.270 4.260 4.270 4.230 4.550 16,232,819 69,835,299 4.3021 3.967 3.958 3.967 3.930 4.227 17,472,493 3.9969 -6.36%
2023-12-29 0 4.560 4.550 4.560 4.460 4.590 17,918,960 81,197,633 4.5314 4.236 4.227 4.236 4.144 4.264 19,287,402 4.2099 -0.44%
2023-12-28 0 4.580 4.570 4.580 4.220 4.590 24,979,154 113,275,477 4.5348 4.255 4.246 4.255 3.921 4.264 26,886,772 4.2131 6.51%
2023-12-27 0 4.300 4.290 4.300 4.130 4.320 20,294,339 86,504,787 4.2625 3.995 3.986 3.995 3.837 4.013 21,844,185 3.9601 3.12%
2023-12-22 0 4.170 4.170 4.180 4.130 4.360 21,578,623 91,439,676 4.2375 3.874 3.874 3.883 3.837 4.051 23,226,548 3.9369 -2.80%
2023-12-21 0 4.290 4.280 4.290 4.030 4.340 22,343,590 94,979,904 4.2509 3.986 3.976 3.986 3.744 4.032 24,049,934 3.9493 3.62%
2023-12-20 0 4.140 4.130 4.140 4.090 4.220 23,976,598 98,962,522 4.1275 3.846 3.837 3.846 3.800 3.921 25,807,652 3.8346 1.47%
2023-12-19 0 4.080 4.070 4.080 4.000 4.140 19,436,531 79,220,529 4.0759 3.791 3.781 3.791 3.716 3.846 20,920,868 3.7867 -0.73%
2023-12-18 0 4.110 4.100 4.110 4.080 4.350 23,351,254 97,555,928 4.1778 3.818 3.809 3.818 3.791 4.041 25,134,552 3.8813 -5.95%
2023-12-15 0 4.370 4.350 4.370 4.200 4.480 53,529,706 233,856,559 4.3687 4.060 4.041 4.060 3.902 4.162 57,617,684 4.0588 6.85%
2023-12-14 0 4.090 4.080 4.090 4.020 4.180 25,708,173 105,032,423 4.0856 3.800 3.791 3.800 3.735 3.883 27,671,465 3.7957 2.76%
2023-12-13 0 3.980 3.970 3.980 3.930 4.050 13,571,594 54,245,335 3.9970 3.698 3.688 3.698 3.651 3.763 14,608,035 3.7134 -3.40%
2023-12-12 0 4.120 4.120 4.130 4.070 4.190 12,590,521 52,059,775 4.1348 3.828 3.828 3.837 3.781 3.893 13,552,039 3.8415 0.98%
2023-12-11 0 4.080 4.080 4.090 3.880 4.140 25,903,584 104,488,914 4.0338 3.791 3.791 3.800 3.605 3.846 27,881,799 3.7476 -0.97%
2023-12-08 0 4.120 4.120 4.130 4.080 4.210 14,105,745 58,542,476 4.1503 3.828 3.828 3.837 3.791 3.911 15,182,978 3.8558 -1.44%
2023-12-07 0 4.180 4.170 4.180 4.110 4.340 19,424,589 81,722,605 4.2072 3.883 3.874 3.883 3.818 4.032 20,908,014 3.9087 -4.57%
2023-12-06 0 4.380 4.380 4.390 4.230 4.430 20,851,811 90,937,201 4.3611 4.069 4.069 4.079 3.930 4.116 22,444,230 4.0517 2.10%
2023-12-05 0 4.290 4.280 4.290 4.210 4.380 23,438,983 100,512,308 4.2883 3.986 3.976 3.986 3.911 4.069 25,228,980 3.9840 -1.83%
2023-12-04 0 4.370 4.360 4.370 4.330 4.490 23,182,382 102,011,160 4.4004 4.060 4.051 4.060 4.023 4.171 24,952,783 4.0882 -0.68%
2023-12-01 0 4.400 4.400 4.410 4.370 4.530 24,336,592 107,885,974 4.4331 4.088 4.088 4.097 4.060 4.209 26,195,138 4.1185 -2.00%
2023-11-30 0 4.490 4.480 4.490 4.430 4.580 36,901,231 166,109,556 4.5015 4.171 4.162 4.171 4.116 4.255 39,719,319 4.1821 0.22%
2023-11-29 0 4.480 4.460 4.480 4.360 4.730 33,140,419 148,304,851 4.4750 4.162 4.144 4.162 4.051 4.394 35,671,299 4.1575 -4.68%
2023-11-28 0 4.700 4.690 4.700 4.610 4.800 23,488,290 109,941,481 4.6807 4.367 4.357 4.367 4.283 4.459 25,282,053 4.3486 -2.49%
2023-11-27 0 4.820 4.810 4.820 4.720 4.950 7,668,427 36,835,593 4.8035 4.478 4.469 4.478 4.385 4.599 8,254,052 4.4627 -0.21%
2023-11-24 0 4.830 4.830 4.840 4.810 4.930 12,573,029 61,134,825 4.8624 4.487 4.487 4.497 4.469 4.580 13,533,211 4.5174 -3.98%
2023-11-23 0 5.030 5.020 5.030 4.810 5.030 18,040,754 89,037,913 4.9354 4.673 4.664 4.673 4.469 4.673 19,418,497 4.5852 0.80%
2023-11-22 0 4.990 4.980 4.990 4.960 5.120 9,163,132 45,813,785 4.9998 4.636 4.627 4.636 4.608 4.757 9,862,906 4.6451 -2.73%
2023-11-21 0 5.130 5.130 5.140 5.110 5.420 18,017,983 93,761,041 5.2037 4.766 4.766 4.775 4.747 5.035 19,393,987 4.8345 -2.10%
2023-11-20 0 5.240 5.230 5.240 4.960 5.270 17,343,497 89,921,487 5.1847 4.868 4.859 4.868 4.608 4.896 18,667,992 4.8169 5.22%
2023-11-17 0 4.980 4.970 4.980 4.950 5.100 11,354,878 56,698,615 4.9933 4.627 4.617 4.627 4.599 4.738 12,222,032 4.6390 -2.92%
2023-11-16 0 5.130 5.120 5.130 5.090 5.540 32,770,571 172,252,974 5.2563 4.766 4.757 4.766 4.729 5.147 35,273,207 4.8834 -3.39%
2023-11-15 0 5.310 5.300 5.310 5.100 5.310 42,392,802 222,038,705 5.2377 4.933 4.924 4.933 4.738 4.933 45,630,272 4.8660 7.49%
2023-11-14 0 4.940 4.940 4.950 4.810 5.070 21,574,831 107,396,382 4.9779 4.590 4.590 4.599 4.469 4.710 23,222,466 4.6247 2.49%
2023-11-13 0 4.820 4.820 4.830 4.480 4.850 18,675,482 88,100,863 4.7175 4.478 4.478 4.487 4.162 4.506 20,101,699 4.3828 6.64%
2023-11-10 0 4.520 4.510 4.520 4.500 4.910 22,287,766 102,167,133 4.5840 4.199 4.190 4.199 4.181 4.562 23,989,847 4.2588 -7.94%
2023-11-09 0 4.910 4.910 4.920 4.860 5.000 14,694,896 72,558,117 4.9376 4.562 4.562 4.571 4.515 4.645 15,817,122 4.5873 -0.20%
2023-11-08 0 4.920 4.920 4.930 4.920 5.100 11,676,218 58,219,897 4.9862 4.571 4.571 4.580 4.571 4.738 12,567,912 4.6324 -0.20%
2023-11-07 0 4.930 4.930 4.950 4.900 5.050 15,582,604 77,201,294 4.9543 4.580 4.580 4.599 4.552 4.692 16,772,622 4.6028 -2.95%
2023-11-06 0 5.080 5.070 5.080 4.960 5.160 16,964,490 86,374,413 5.0915 4.720 4.710 4.720 4.608 4.794 18,260,041 4.7302 3.67%
2023-11-03 0 4.900 4.900 4.910 4.690 4.940 19,960,964 97,209,886 4.8700 4.552 4.552 4.562 4.357 4.590 21,485,351 4.5245 4.26%
2023-11-02 0 4.700 4.700 4.710 4.680 4.850 10,746,936 51,030,801 4.7484 4.367 4.367 4.376 4.348 4.506 11,567,662 4.4115 -0.42%
2023-11-01 0 4.720 4.720 4.730 4.590 4.790 20,564,334 97,185,575 4.7259 4.385 4.385 4.394 4.264 4.450 22,134,799 4.3906 2.61%
2023-10-31 0 4.600 4.590 4.600 4.480 4.840 25,819,894 118,813,164 4.6016 4.274 4.264 4.274 4.162 4.497 27,791,718 4.2751 -5.15%
2023-10-30 0 4.850 4.850 4.860 4.620 4.880 29,496,109 141,673,041 4.8031 4.506 4.506 4.515 4.292 4.534 31,748,679 4.4623 3.19%
2023-10-27 0 4.700 4.700 4.710 4.450 4.720 27,794,469 129,017,647 4.6418 4.367 4.367 4.376 4.134 4.385 29,917,088 4.3125 1.51%
2023-10-26 0 4.630 4.620 4.630 4.540 4.870 34,228,037 159,176,437 4.6505 4.302 4.292 4.302 4.218 4.524 36,841,977 4.3205 -2.94%
2023-10-25 0 4.770 4.760 4.770 4.700 5.230 51,038,573 248,771,627 4.8742 4.432 4.422 4.432 4.367 4.859 54,936,307 4.5284 -5.17%
2023-10-24 0 5.030 5.030 5.040 5.010 5.250 21,067,775 106,986,878 5.0782 4.673 4.673 4.682 4.655 4.878 22,676,687 4.7179 -4.73%
2023-10-20 0 5.280 5.280 5.290 5.050 5.370 24,318,366 128,094,207 5.2674 4.905 4.905 4.915 4.692 4.989 26,175,520 4.8937 -3.12%
2023-10-19 0 5.450 5.440 5.450 5.450 5.620 10,953,784 60,391,855 5.5133 5.063 5.054 5.063 5.063 5.221 11,790,307 5.1222 -3.54%
2023-10-18 0 5.650 5.640 5.650 5.570 5.730 10,055,746 56,954,113 5.6638 5.249 5.240 5.249 5.175 5.323 10,823,687 5.2620 -1.05%
2023-10-17 0 5.710 5.700 5.710 5.610 5.760 8,580,816 48,935,564 5.7029 5.305 5.296 5.305 5.212 5.351 9,236,119 5.2983 3.07%
2023-10-16 0 5.540 5.540 5.550 5.500 5.740 10,944,805 60,977,260 5.5713 5.147 5.147 5.156 5.110 5.333 11,780,642 5.1761 -3.48%
2023-10-13 0 5.740 5.730 5.740 5.730 5.960 9,762,745 56,722,572 5.8101 5.333 5.323 5.333 5.323 5.537 10,508,310 5.3979 -4.17%
2023-10-12 0 5.990 5.990 6.000 5.900 6.080 17,415,102 104,330,832 5.9908 5.565 5.565 5.574 5.481 5.649 18,745,065 5.5658 2.74%
2023-10-11 0 5.830 5.820 5.830 5.470 5.930 19,647,063 114,211,120 5.8131 5.416 5.407 5.416 5.082 5.509 21,147,478 5.4007 7.17%
2023-10-10 0 5.440 5.430 5.440 5.420 5.600 15,359,159 84,172,299 5.4803 5.054 5.045 5.054 5.035 5.203 16,532,113 5.0914 -1.27%
2023-10-09 0 5.510 5.500 5.510 5.370 5.800 8,382,926 45,942,313 5.4805 5.119 5.110 5.119 4.989 5.388 9,023,117 5.0916 -1.96%
2023-10-06 0 5.620 5.620 5.630 5.460 5.680 6,346,414 35,596,958 5.6090 5.221 5.221 5.231 5.073 5.277 6,831,079 5.2110 1.81%
2023-10-05 0 5.520 5.510 5.520 5.430 5.590 5,124,815 28,372,571 5.5363 5.128 5.119 5.128 5.045 5.193 5,516,189 5.1435 0.73%
2023-10-04 0 5.480 5.470 5.480 5.430 5.660 15,158,853 83,296,993 5.4949 5.091 5.082 5.091 5.045 5.258 16,316,510 5.1051 -3.18%
2023-10-03 0 5.660 5.650 5.660 5.620 5.860 20,505,888 117,027,607 5.7070 5.258 5.249 5.258 5.221 5.444 22,071,890 5.3021 -3.41%
2023-09-29 0 5.860 5.850 5.860 5.640 5.890 15,988,178 92,881,564 5.8094 5.444 5.435 5.444 5.240 5.472 17,209,169 5.3972 5.02%
2023-09-28 0 5.580 5.580 5.590 5.540 5.760 7,761,557 43,578,715 5.6147 5.184 5.184 5.193 5.147 5.351 8,354,295 5.2163 -2.11%
2023-09-27 0 5.700 5.700 5.710 5.480 5.710 17,400,812 98,325,261 5.6506 5.296 5.296 5.305 5.091 5.305 18,729,684 5.2497 4.59%
2023-09-26 0 5.450 5.450 5.460 5.300 5.580 26,160,394 141,448,448 5.4070 5.063 5.063 5.073 4.924 5.184 28,158,221 5.0233 -1.45%
2023-09-25 0 5.530 5.530 5.540 5.520 5.830 18,803,522 105,030,732 5.5857 5.138 5.138 5.147 5.128 5.416 20,239,517 5.1894 -4.66%
2023-09-22 0 5.800 5.790 5.800 5.560 5.820 10,861,037 62,065,287 5.7145 5.388 5.379 5.388 5.166 5.407 11,690,477 5.3090 2.29%
2023-09-21 0 5.670 5.670 5.680 5.620 5.780 16,739,501 95,110,538 5.6818 5.268 5.268 5.277 5.221 5.370 18,017,870 5.2787 -2.07%
2023-09-20 0 5.790 5.790 5.800 5.790 5.940 15,688,973 91,471,090 5.8303 5.379 5.379 5.388 5.379 5.519 16,887,115 5.4166 -2.03%
2023-09-19 0 5.910 5.910 5.920 5.870 6.040 14,311,864 85,050,902 5.9427 5.491 5.491 5.500 5.454 5.611 15,404,838 5.5211 -1.17%
2023-09-18 0 5.980 5.970 5.980 5.670 6.120 27,665,691 164,824,847 5.9577 5.556 5.546 5.556 5.268 5.686 29,778,475 5.5350 -3.24%
2023-09-15 0 6.180 6.180 6.190 6.120 6.300 37,940,108 235,011,116 6.1943 5.742 5.742 5.751 5.686 5.853 40,837,533 5.7548 -1.44%
2023-09-14 0 6.270 6.260 6.270 6.250 6.420 12,739,362 80,342,570 6.3066 5.825 5.816 5.825 5.807 5.965 13,712,247 5.8592 -0.32%
2023-09-13 0 6.290 6.290 6.300 6.250 6.450 11,093,742 70,043,397 6.3138 5.844 5.844 5.853 5.807 5.992 11,940,953 5.8658 -0.47%
2023-09-12 0 6.320 6.320 6.330 6.210 6.420 8,682,988 54,944,124 6.3278 5.872 5.872 5.881 5.769 5.965 9,346,094 5.8788 -0.78%
2023-09-11 0 6.370 6.360 6.370 6.030 6.380 19,239,717 119,952,077 6.2346 5.918 5.909 5.918 5.602 5.927 20,709,023 5.7923 0.31%
2023-09-07 0 6.350 6.340 6.350 6.320 6.550 7,469,708 47,602,741 6.3728 5.899 5.890 5.899 5.872 6.085 8,040,158 5.9206 -3.05%
2023-09-06 0 6.550 6.550 6.560 6.490 6.610 10,609,675 69,365,055 6.5379 6.085 6.085 6.095 6.030 6.141 11,419,919 6.0740 -0.91%
2023-09-05 0 6.610 6.600 6.610 6.590 6.870 8,579,322 57,015,861 6.6457 6.141 6.132 6.141 6.122 6.383 9,234,511 6.1742 -2.79%
2023-09-04 0 6.800 6.790 6.800 6.700 6.900 28,214,120 190,601,455 6.7555 6.318 6.308 6.318 6.225 6.410 30,368,787 6.2762 3.82%
2023-08-31 0 6.550 6.550 6.560 6.540 6.790 28,419,083 187,489,408 6.5973 6.085 6.085 6.095 6.076 6.308 30,589,403 6.1292 -0.91%
2023-08-30 0 6.610 6.610 6.620 6.550 6.910 27,425,333 184,191,776 6.7161 6.141 6.141 6.150 6.085 6.420 29,519,762 6.2396 -0.45%
2023-08-29 0 6.640 6.640 6.650 6.430 6.690 16,384,111 108,036,301 6.5940 6.169 6.169 6.178 5.974 6.215 17,635,339 6.1261 2.00%
2023-08-28 0 6.510 6.510 6.520 6.510 6.940 11,686,548 77,829,398 6.6597 6.048 6.048 6.057 6.048 6.448 12,579,031 6.1872 -1.06%
2023-08-25 0 6.580 6.570 6.580 6.430 6.650 15,587,521 102,219,378 6.5578 6.113 6.104 6.113 5.974 6.178 16,777,915 6.0925 0.46%
2023-08-24 0 6.550 6.550 6.560 6.370 6.650 28,856,656 188,715,238 6.5397 6.085 6.085 6.095 5.918 6.178 31,060,392 6.0758 4.13%
2023-08-23 0 6.290 6.290 6.300 6.200 6.480 27,483,411 172,996,056 6.2946 5.844 5.844 5.853 5.760 6.020 29,582,275 5.8480 -3.08%
2023-08-22 0 6.490 6.490 6.500 6.320 6.600 38,417,889 248,549,127 6.4696 6.030 6.030 6.039 5.872 6.132 41,351,801 6.0106 -0.31%
2023-08-21 0 6.510 6.510 6.520 6.500 6.840 24,675,511 161,805,024 6.5573 6.048 6.048 6.057 6.039 6.355 26,559,940 6.0921 -5.38%
2023-08-18 0 6.880 6.880 6.890 6.810 7.100 19,992,339 137,939,201 6.8996 6.392 6.392 6.401 6.327 6.596 21,519,122 6.4101 -3.23%
2023-08-17 0 7.110 7.100 7.110 6.650 7.180 18,412,332 128,398,311 6.9735 6.606 6.596 6.606 6.178 6.671 19,818,452 6.4787 2.45%
2023-08-16 0 6.940 6.940 6.950 6.900 7.030 10,072,933 70,048,736 6.9542 6.448 6.448 6.457 6.410 6.531 10,842,187 6.4608 -1.70%
2023-08-15 0 7.060 7.050 7.060 7.030 7.400 23,249,130 165,489,604 7.1181 6.559 6.550 6.559 6.531 6.875 25,024,629 6.6131 -3.81%
2023-08-14 0 7.340 7.340 7.350 7.050 7.410 23,368,635 170,313,185 7.2881 6.819 6.819 6.829 6.550 6.884 25,153,260 6.7710 -2.13%
2023-08-11 0 7.500 7.500 7.510 7.420 7.900 24,095,273 182,267,685 7.5645 6.968 6.968 6.977 6.894 7.339 25,935,390 7.0278 -4.52%
2023-08-10 0 7.930 7.920 7.930 7.680 8.050 15,741,582 124,553,741 7.9124 7.298 7.288 7.298 7.068 7.408 17,105,521 7.2815 1.02%
2023-08-09 0 7.850 7.850 7.860 7.810 8.000 13,407,223 105,628,623 7.8785 7.224 7.224 7.233 7.187 7.362 14,568,900 7.2503 -1.88%
2023-08-08 0 8.000 8.000 8.010 7.810 8.060 33,423,482 265,469,035 7.9426 7.362 7.362 7.371 7.187 7.417 36,319,480 7.3093 0.00%
2023-08-07 0 8.000 8.000 8.010 7.540 8.070 31,650,356 249,793,661 7.8923 7.362 7.362 7.371 6.939 7.427 34,392,721 7.2630 4.71%
2023-08-04 0 7.640 7.630 7.640 7.500 7.700 24,841,161 189,114,464 7.6129 7.031 7.022 7.031 6.902 7.086 26,993,539 7.0059 0.53%
2023-08-03 0 7.600 7.600 7.610 7.320 7.750 29,309,079 221,064,266 7.5425 6.994 6.994 7.003 6.736 7.132 31,848,582 6.9411 3.12%
2023-08-02 0 7.370 7.370 7.380 7.320 7.700 41,525,269 310,128,030 7.4684 6.782 6.782 6.792 6.736 7.086 45,123,252 6.8729 -2.38%
2023-08-01 0 7.550 7.540 7.550 7.220 8.150 75,483,451 570,902,724 7.5633 6.948 6.939 6.948 6.644 7.500 82,023,761 6.9602 -10.12%
2023-07-31 0 8.400 8.390 8.400 8.170 8.570 22,133,944 186,306,412 8.4172 7.730 7.721 7.730 7.519 7.887 24,051,753 7.7461 0.00%
2023-07-28 0 8.400 8.400 8.410 8.180 8.490 15,511,524 130,007,667 8.3814 7.730 7.730 7.739 7.528 7.813 16,855,530 7.7131 0.36%
2023-07-27 0 8.370 8.370 8.380 8.230 8.440 14,116,463 118,032,775 8.3614 7.703 7.703 7.712 7.574 7.767 15,339,593 7.6946 1.21%
2023-07-26 0 8.270 8.260 8.270 8.170 8.310 9,806,133 80,768,177 8.2365 7.611 7.601 7.611 7.519 7.647 10,655,791 7.5797 0.12%
2023-07-25 0 8.260 8.240 8.260 7.990 8.290 17,242,779 141,155,320 8.1863 7.601 7.583 7.601 7.353 7.629 18,736,790 7.5336 4.96%
2023-07-24 0 7.870 7.860 7.870 7.800 8.030 13,356,011 105,251,701 7.8805 7.242 7.233 7.242 7.178 7.390 14,513,251 7.2521 -2.11%
2023-07-21 0 8.040 8.040 8.050 7.930 8.130 7,891,910 63,353,147 8.0276 7.399 7.399 7.408 7.298 7.482 8,575,709 7.3875 -0.50%
2023-07-20 0 8.080 8.070 8.080 8.050 8.290 8,568,309 69,735,801 8.1388 7.436 7.427 7.436 7.408 7.629 9,310,715 7.4898 -0.49%
2023-07-19 0 8.120 8.110 8.120 7.970 8.340 18,804,230 151,649,752 8.0647 7.473 7.463 7.473 7.334 7.675 20,433,534 7.4216 -3.79%
2023-07-18 0 8.440 8.440 8.450 8.420 8.690 16,065,706 136,639,893 8.5051 7.767 7.767 7.776 7.749 7.997 17,457,729 7.8269 -1.52%
2023-07-14 0 8.570 8.560 8.570 8.380 8.630 14,348,202 122,771,730 8.5566 7.887 7.877 7.887 7.712 7.942 15,591,411 7.8743 2.39%
2023-07-13 0 8.370 8.360 8.370 8.330 8.620 18,129,075 153,503,130 8.4672 7.703 7.693 7.703 7.666 7.933 19,699,880 7.7921 0.00%
2023-07-12 0 8.370 8.360 8.370 8.210 8.500 14,623,050 121,406,141 8.3024 7.703 7.693 7.703 7.555 7.822 15,890,073 7.6404 0.60%
2023-07-11 0 8.320 8.310 8.320 8.250 8.650 17,257,189 144,560,994 8.3769 7.657 7.647 7.657 7.592 7.960 18,752,449 7.7089 -1.54%
2023-07-10 0 8.450 8.450 8.460 8.360 8.640 13,635,380 115,574,303 8.4761 7.776 7.776 7.785 7.693 7.951 14,816,826 7.8002 2.67%
2023-07-07 0 8.230 8.220 8.230 8.140 9.040 30,041,650 252,844,469 8.4165 7.574 7.565 7.574 7.491 8.319 32,644,627 7.7454 -6.80%
2023-07-06 0 8.830 8.830 8.840 8.720 9.060 21,328,888 188,768,216 8.8504 8.126 8.126 8.135 8.025 8.338 23,176,943 8.1447 -3.29%
2023-07-05 0 9.130 9.130 9.140 9.080 9.500 11,816,922 108,273,735 9.1626 8.402 8.402 8.411 8.356 8.743 12,840,807 8.4320 -3.39%
2023-07-04 0 9.450 9.450 9.460 9.280 9.490 9,842,117 92,786,540 9.4275 8.696 8.696 8.706 8.540 8.733 10,694,893 8.6758 0.85%
2023-07-03 0 9.370 9.370 9.380 8.980 9.470 23,891,241 223,260,917 9.3449 8.623 8.623 8.632 8.264 8.715 25,961,312 8.5998 3.54%
2023-06-30 0 9.050 9.050 9.060 9.000 9.270 11,933,119 108,783,934 9.1161 8.328 8.328 8.338 8.282 8.531 12,967,071 8.3892 -0.22%
2023-06-29 0 9.070 9.060 9.070 8.870 9.250 15,147,619 138,163,478 9.1211 8.347 8.338 8.347 8.163 8.512 16,460,094 8.3938 1.11%
2023-06-28 0 8.970 8.960 8.970 8.760 9.050 10,964,786 97,817,683 8.9211 8.255 8.246 8.255 8.062 8.328 11,914,837 8.2097 1.01%
2023-06-27 0 8.880 8.880 8.890 8.550 8.970 16,378,669 144,831,273 8.8427 8.172 8.172 8.181 7.868 8.255 17,797,809 8.1376 1.72%
2023-06-26 0 8.730 8.730 8.740 8.330 8.800 17,987,840 155,846,458 8.6640 8.034 8.034 8.043 7.666 8.098 19,546,408 7.9732 2.34%
2023-06-23 0 8.530 8.520 8.530 8.420 8.620 9,994,120 85,094,637 8.5145 7.850 7.841 7.850 7.749 7.933 10,860,067 7.8356 -2.29%
2023-06-21 0 8.730 8.730 8.740 8.660 9.120 19,844,030 174,518,006 8.7945 8.034 8.034 8.043 7.969 8.393 21,563,428 8.0932 -5.72%
2023-06-20 0 9.260 9.250 9.260 9.060 9.550 15,683,658 144,368,128 9.2050 8.522 8.512 8.522 8.338 8.789 17,042,578 8.4710 -1.80%
2023-06-19 0 9.430 9.420 9.430 9.350 9.520 16,630,573 156,877,674 9.4331 8.678 8.669 8.678 8.604 8.761 18,071,539 8.6809 -0.42%
2023-06-16 0 9.470 9.470 9.480 9.340 9.650 50,823,139 483,896,647 9.5212 8.715 8.715 8.724 8.595 8.881 55,226,741 8.7620 1.39%
2023-06-15 0 9.340 9.340 9.350 8.800 9.410 27,706,598 254,651,318 9.1910 8.595 8.595 8.604 8.098 8.660 30,107,253 8.4581 6.62%
2023-06-14 0 8.760 8.760 8.800 8.700 8.870 7,722,063 67,875,315 8.7898 8.062 8.062 8.098 8.006 8.163 8,391,146 8.0889 -0.79%
2023-06-13 0 8.830 8.830 8.840 8.590 8.940 14,735,707 130,027,318 8.8240 8.126 8.126 8.135 7.905 8.227 16,012,491 8.1204 2.20%
2023-06-12 0 8.640 8.640 8.650 8.410 8.780 17,376,894 150,235,729 8.6457 7.951 7.951 7.960 7.739 8.080 18,882,526 7.9563 2.86%
2023-06-09 0 8.400 8.400 8.410 8.130 8.430 14,720,472 122,697,639 8.3352 7.730 7.730 7.739 7.482 7.758 15,995,936 7.6706 1.69%
2023-06-08 0 8.260 8.240 8.260 8.120 8.370 12,443,867 102,650,922 8.2491 7.601 7.583 7.601 7.473 7.703 13,522,074 7.5914 -0.12%
2023-06-07 0 8.270 8.270 8.290 8.060 8.420 17,117,908 141,313,378 8.2553 7.611 7.611 7.629 7.417 7.749 18,601,100 7.5970 2.10%
2023-06-06 0 8.100 8.100 8.110 8.080 8.310 15,078,091 123,451,751 8.1875 7.454 7.454 7.463 7.436 7.647 16,384,542 7.5346 -1.46%
2023-06-05 0 8.320 8.320 8.330 8.240 8.520 18,929,066 158,255,570 8.3605 7.565 7.565 7.574 7.492 7.746 20,819,420 7.6013 0.97%
2023-06-02 0 8.240 8.240 8.250 8.020 8.380 32,972,293 272,230,492 8.2563 7.492 7.492 7.501 7.292 7.619 36,265,076 7.5067 4.17%
2023-06-01 0 7.910 7.900 7.910 7.680 8.000 29,370,287 230,206,911 7.8381 7.192 7.183 7.192 6.983 7.274 32,303,355 7.1264 2.33%
2023-05-31 0 7.730 7.730 7.740 7.650 7.870 45,984,207 355,658,162 7.7344 7.028 7.028 7.037 6.955 7.155 50,576,427 7.0321 -1.90%
2023-05-30 0 7.880 7.880 7.890 7.760 8.160 21,353,621 169,362,705 7.9313 7.165 7.165 7.174 7.055 7.419 23,486,104 7.2112 -1.87%
2023-05-29 0 8.030 8.020 8.030 7.990 8.460 24,494,882 198,405,592 8.0999 7.301 7.292 7.301 7.265 7.692 26,941,067 7.3644 -3.72%
2023-05-25 0 8.340 8.330 8.340 8.270 8.500 34,963,015 293,386,570 8.3913 7.583 7.574 7.583 7.519 7.728 38,454,602 7.6294 -1.30%
2023-05-24 0 8.450 8.440 8.450 8.070 8.520 44,881,306 376,023,862 8.3782 7.683 7.674 7.683 7.337 7.746 49,363,384 7.6175 4.19%
2023-05-23 0 8.110 8.100 8.110 7.980 8.330 37,158,833 303,187,045 8.1592 7.374 7.365 7.374 7.255 7.574 40,869,706 7.4184 2.01%
2023-05-22 0 7.950 7.920 7.950 7.840 8.110 12,216,755 97,422,948 7.9745 7.228 7.201 7.228 7.128 7.374 13,436,783 7.2505 1.40%
2023-05-19 0 7.840 7.840 7.850 7.790 8.020 12,498,842 98,549,007 7.8847 7.128 7.128 7.137 7.083 7.292 13,747,041 7.1687 -2.85%
2023-05-18 0 8.070 8.060 8.070 8.040 8.250 9,308,875 75,605,772 8.1219 7.337 7.328 7.337 7.310 7.501 10,238,507 7.3845 0.87%
2023-05-17 0 8.000 8.000 8.010 7.980 8.400 15,628,670 127,736,000 8.1732 7.274 7.274 7.283 7.255 7.637 17,189,430 7.4311 -3.61%
2023-05-16 0 8.300 8.290 8.300 7.940 8.380 20,482,570 169,078,335 8.2547 7.546 7.537 7.546 7.219 7.619 22,528,065 7.5052 5.33%
2023-05-15 0 7.880 7.880 7.890 7.550 8.000 15,469,507 121,210,706 7.8355 7.165 7.165 7.174 6.864 7.274 17,014,372 7.1240 3.41%
2023-05-12 0 7.620 7.620 7.630 7.620 7.950 14,004,762 108,154,157 7.7227 6.928 6.928 6.937 6.928 7.228 15,403,350 7.0215 -3.30%
2023-05-11 0 7.880 7.870 7.880 7.810 8.070 15,241,421 120,200,448 7.8864 7.165 7.155 7.165 7.101 7.337 16,763,508 7.1704 -1.75%
2023-05-10 0 8.020 8.010 8.020 7.850 8.040 10,502,367 83,492,638 7.9499 7.292 7.283 7.292 7.137 7.310 11,551,187 7.2281 1.01%
2023-05-09 0 7.940 7.930 7.940 7.900 8.240 17,097,261 138,074,537 8.0758 7.219 7.210 7.219 7.183 7.492 18,804,682 7.3426 -3.52%
2023-05-08 0 8.230 8.230 8.250 8.200 8.440 8,019,165 66,298,547 8.2675 7.483 7.483 7.501 7.455 7.674 8,820,000 7.5168 -0.12%
2023-05-05 0 8.240 8.230 8.240 8.100 8.300 8,352,022 68,696,609 8.2251 7.492 7.483 7.492 7.365 7.546 9,186,098 7.4783 0.12%
2023-05-04 0 8.230 8.220 8.230 8.120 8.370 13,959,187 114,663,237 8.2142 7.483 7.474 7.483 7.383 7.610 15,353,223 7.4683 0.12%
2023-05-03 0 8.220 8.210 8.220 8.090 8.250 7,743,822 63,427,808 8.1908 7.474 7.465 7.474 7.355 7.501 8,517,160 7.4471 -0.72%
2023-05-02 0 8.280 8.280 8.290 8.140 8.690 9,610,350 79,861,852 8.3100 7.528 7.528 7.537 7.401 7.901 10,570,089 7.5555 -1.31%
2023-04-28 0 8.390 8.380 8.390 8.340 8.640 12,294,009 103,728,985 8.4374 7.628 7.619 7.628 7.583 7.856 13,521,752 7.6713 -0.12%
2023-04-27 0 8.400 8.380 8.400 8.300 8.490 18,028,487 151,402,516 8.3980 7.637 7.619 7.637 7.546 7.719 19,828,905 7.6354 0.12%
2023-04-26 0 8.390 8.390 8.400 8.000 8.590 29,819,149 250,641,894 8.4054 7.628 7.628 7.637 7.274 7.810 32,797,043 7.6422 5.14%
2023-04-25 0 7.980 7.980 7.990 7.940 8.700 31,357,620 254,927,297 8.1297 7.255 7.255 7.265 7.219 7.910 34,489,154 7.3915 -6.88%
2023-04-24 0 8.570 8.570 8.580 8.500 8.710 96,374,285 824,447,542 8.5546 7.792 7.792 7.801 7.728 7.919 105,998,718 7.7779 0.23%
2023-04-21 0 8.550 8.550 8.560 8.420 8.710 159,137,839 1,361,190,720 8.5535 7.774 7.774 7.783 7.655 7.919 175,030,164 7.7769 -1.61%
2023-04-20 0 8.690 8.670 8.690 8.500 9.090 46,636,417 407,230,611 8.7320 7.901 7.883 7.901 7.728 8.265 51,293,770 7.9392 -3.55%
2023-04-19 0 9.010 9.000 9.010 8.740 9.140 33,412,176 298,596,687 8.9368 8.192 8.183 8.192 7.946 8.310 36,748,888 8.1253 -0.44%
2023-04-18 0 9.050 9.040 9.050 8.970 9.210 35,556,983 322,068,167 9.0578 8.228 8.219 8.228 8.156 8.374 39,107,887 8.2354 -0.11%
2023-04-17 0 9.060 9.050 9.060 8.670 9.300 63,361,997 570,562,485 9.0048 8.237 8.228 8.237 7.883 8.456 69,689,653 8.1872 0.33%
2023-04-14 0 9.030 9.020 9.030 8.760 9.040 20,816,228 186,113,209 8.9408 8.210 8.201 8.210 7.965 8.219 22,895,044 8.1290 2.15%
2023-04-13 0 8.840 8.830 8.840 8.650 8.850 23,345,566 204,691,010 8.7679 8.037 8.028 8.037 7.865 8.046 25,676,975 7.9718 0.34%
2023-04-12 0 8.810 8.800 8.810 8.650 9.140 19,311,389 169,567,053 8.7807 8.010 8.001 8.010 7.865 8.310 21,239,924 7.9834 -2.11%
2023-04-11 0 9.000 8.990 9.000 8.930 9.250 18,418,622 166,407,358 9.0347 8.183 8.174 8.183 8.119 8.410 20,258,001 8.2144 -0.55%
2023-04-06 0 9.050 9.050 9.060 8.730 9.160 21,507,028 191,998,677 8.9273 8.228 8.228 8.237 7.937 8.328 23,654,831 8.1167 -1.31%
2023-04-04 0 9.170 9.160 9.170 8.990 9.500 15,242,815 139,963,058 9.1822 8.337 8.328 8.337 8.174 8.637 16,765,041 8.3485 -3.17%
2023-04-03 0 9.470 9.460 9.470 9.240 9.700 18,506,717 173,884,714 9.3958 8.610 8.601 8.610 8.401 8.819 20,354,893 8.5426 0.64%
2023-03-31 0 9.410 9.410 9.420 9.350 9.780 19,384,359 184,261,776 9.5057 8.556 8.556 8.565 8.501 8.892 21,320,181 8.6426 0.53%
2023-03-30 0 9.360 9.350 9.360 9.120 9.430 19,512,305 181,238,536 9.2884 8.510 8.501 8.510 8.292 8.574 21,460,904 8.4451 1.52%
2023-03-29 0 9.220 9.210 9.220 9.050 9.350 18,322,730 169,084,457 9.2281 8.383 8.374 8.383 8.228 8.501 20,152,532 8.3902 2.44%
2023-03-28 0 9.000 8.990 9.000 8.900 9.100 15,661,909 141,050,348 9.0059 8.183 8.174 8.183 8.092 8.274 17,225,988 8.1882 0.90%
2023-03-27 0 8.920 8.910 8.920 8.850 9.180 22,064,853 198,747,320 9.0074 8.110 8.101 8.110 8.046 8.346 24,268,363 8.1896 -0.34%
2023-03-24 0 8.950 8.940 8.950 8.780 9.040 16,142,996 144,395,316 8.9448 8.137 8.128 8.137 7.983 8.219 17,755,119 8.1326 -0.33%
2023-03-23 0 8.980 8.970 8.980 8.600 9.000 14,740,846 130,476,714 8.8514 8.165 8.156 8.165 7.819 8.183 16,212,943 8.0477 3.34%
2023-03-22 0 8.690 8.680 8.690 8.670 8.950 12,422,161 108,792,888 8.7580 7.901 7.892 7.901 7.883 8.137 13,662,702 7.9628 0.35%
2023-03-21 0 8.660 8.650 8.660 8.400 8.700 10,634,584 91,053,217 8.5620 7.874 7.865 7.874 7.637 7.910 11,696,608 7.7846 1.76%
2023-03-20 0 8.510 8.510 8.540 8.410 8.810 10,999,161 94,176,173 8.5621 7.737 7.737 7.765 7.646 8.010 12,097,594 7.7847 -3.19%
2023-03-17 0 8.790 8.780 8.790 8.550 8.840 31,429,406 274,902,258 8.7467 7.992 7.983 7.992 7.774 8.037 34,568,108 7.9525 2.21%
2023-03-16 0 8.600 8.590 8.600 8.520 8.840 16,203,583 140,012,931 8.6409 7.819 7.810 7.819 7.746 8.037 17,821,756 7.8563 -2.27%
2023-03-15 0 8.800 8.800 8.810 8.630 8.890 14,427,730 126,684,237 8.7806 8.001 8.001 8.010 7.846 8.083 15,868,557 7.9833 1.85%
2023-03-14 0 8.640 8.630 8.640 8.550 9.090 22,087,862 191,769,310 8.6821 7.856 7.846 7.856 7.774 8.265 24,293,670 7.8938 -2.26%
2023-03-13 0 8.840 8.820 8.840 8.430 8.880 33,980,473 295,594,213 8.6989 8.037 8.019 8.037 7.665 8.074 37,373,938 7.9091 0.23%
2023-03-10 0 8.820 8.810 8.820 8.720 8.970 19,394,390 171,171,446 8.8258 8.019 8.010 8.019 7.928 8.156 21,331,214 8.0245 -2.11%
2023-03-09 0 9.010 9.000 9.010 8.720 9.160 14,134,903 127,537,848 9.0229 8.192 8.183 8.192 7.928 8.328 15,546,487 8.2036 -0.33%
2023-03-08 0 9.040 9.030 9.040 9.010 9.240 13,147,945 119,144,555 9.0618 8.219 8.210 8.219 8.192 8.401 14,460,967 8.2390 -3.21%
2023-03-07 0 9.340 9.340 9.350 9.120 9.440 20,634,857 191,814,868 9.2957 8.492 8.492 8.501 8.292 8.583 22,695,560 8.4516 0.54%
2023-03-06 0 9.290 9.280 9.290 8.820 9.450 13,937,735 128,550,375 9.2232 8.446 8.437 8.446 8.019 8.592 15,329,629 8.3857 2.65%
2023-03-03 0 9.050 9.040 9.050 8.920 9.090 13,781,670 124,323,797 9.0210 8.228 8.219 8.228 8.110 8.265 15,157,979 8.2019 2.26%
2023-03-02 0 8.850 8.850 8.860 8.700 8.920 16,868,624 148,966,522 8.8310 8.046 8.046 8.056 7.910 8.110 18,553,212 8.0292 1.03%
2023-03-01 0 8.760 8.750 8.760 8.060 8.840 37,845,972 321,305,872 8.4898 7.965 7.956 7.965 7.328 8.037 41,625,466 7.7190 4.53%
2023-02-28 0 8.380 8.380 8.390 8.300 9.230 61,989,644 528,779,046 8.5301 7.619 7.619 7.628 7.546 8.392 68,180,249 7.7556 -9.21%
2023-02-27 0 9.230 9.230 9.250 9.080 9.320 18,200,236 167,375,040 9.1963 8.392 8.392 8.410 8.256 8.474 20,017,805 8.3613 -1.81%
2023-02-24 0 9.400 9.390 9.400 9.120 9.480 18,979,342 176,492,028 9.2992 8.547 8.537 8.547 8.292 8.619 20,874,717 8.4548 1.73%
2023-02-23 0 9.240 9.240 9.260 9.120 9.400 11,317,486 104,744,663 9.2551 8.401 8.401 8.419 8.292 8.547 12,447,708 8.4148 -1.18%
2023-02-22 0 9.350 9.340 9.350 9.230 9.470 23,344,407 218,765,849 9.3712 8.501 8.492 8.501 8.392 8.610 25,675,700 8.5203 0.32%
2023-02-21 0 9.320 9.320 9.340 9.230 9.400 11,099,095 103,532,167 9.3280 8.474 8.474 8.492 8.392 8.547 12,207,508 8.4810 0.22%
2023-02-20 0 9.300 9.270 9.300 8.940 9.340 15,384,973 141,527,708 9.1991 8.456 8.428 8.456 8.128 8.492 16,921,396 8.3638 2.42%
2023-02-17 0 9.080 9.070 9.080 9.020 9.370 17,661,729 160,694,453 9.0985 8.256 8.246 8.256 8.201 8.519 19,425,520 8.2723 -0.98%
2023-02-16 0 9.170 9.160 9.170 9.150 9.500 11,169,324 103,506,477 9.2670 8.337 8.328 8.337 8.319 8.637 12,284,750 8.4256 -0.43%
2023-02-15 0 9.210 9.200 9.210 9.120 9.640 22,433,595 207,609,542 9.2544 8.374 8.365 8.374 8.292 8.765 24,673,929 8.4141 -3.36%
2023-02-14 0 9.530 9.520 9.530 9.470 9.720 12,050,030 115,006,441 9.5441 8.665 8.656 8.665 8.610 8.837 13,253,408 8.6775 -1.35%
2023-02-13 0 9.660 9.650 9.660 9.510 9.730 9,694,614 93,389,338 9.6331 8.783 8.774 8.783 8.647 8.847 10,662,768 8.7585 0.62%
2023-02-10 0 9.600 9.590 9.600 9.570 9.890 11,404,561 110,302,155 9.6718 8.728 8.719 8.728 8.701 8.992 12,543,479 8.7936 -3.52%
2023-02-09 0 9.950 9.950 9.960 9.700 9.980 13,042,554 128,921,461 9.8847 9.047 9.047 9.056 8.819 9.074 14,345,051 8.9872 2.47%
2023-02-08 0 9.710 9.710 9.730 9.540 9.810 19,133,567 185,991,582 9.7207 8.828 8.828 8.847 8.674 8.919 21,044,344 8.8381 1.57%
2023-02-07 0 9.560 9.550 9.560 9.460 9.810 10,734,467 102,983,995 9.5938 8.692 8.683 8.692 8.601 8.919 11,806,466 8.7227 -0.62%
2023-02-06 0 9.620 9.610 9.620 9.570 10.02 17,950,697 173,975,749 9.6919 8.747 8.737 8.747 8.701 9.110 19,743,346 8.8119 -4.94%
2023-02-03 0 10.12 10.10 10.12 9.860 10.20 21,357,979 214,480,795 10.042 9.201 9.183 9.201 8.965 9.274 23,490,897 9.1304 -0.20%
2023-02-02 0 10.14 10.14 10.16 10.10 10.68 30,731,281 315,943,272 10.281 9.219 9.219 9.237 9.183 9.710 33,800,265 9.3474 -4.16%
2023-02-01 0 10.58 10.56 10.58 10.16 10.60 20,440,367 213,707,681 10.455 9.619 9.601 9.619 9.237 9.638 22,481,647 9.5059 4.13%
2023-01-31 0 10.16 10.14 10.16 10.06 10.38 22,488,580 229,549,877 10.207 9.237 9.219 9.237 9.147 9.438 24,734,405 9.2806 -2.31%
2023-01-30 0 10.40 10.38 10.40 10.32 10.72 21,140,917 220,758,792 10.442 9.456 9.438 9.456 9.383 9.747 23,252,158 9.4941 -0.38%
2023-01-27 0 10.44 10.42 10.44 10.32 10.80 11,591,880 121,132,719 10.450 9.492 9.474 9.492 9.383 9.819 12,749,505 9.5010 -2.97%
2023-01-26 0 10.76 10.74 10.76 10.50 10.80 29,969,553 318,065,862 10.613 9.783 9.765 9.783 9.547 9.819 32,962,467 9.6493 4.06%
2023-01-20 0 10.34 10.32 10.34 10.02 10.38 27,402,102 281,675,601 10.279 9.401 9.383 9.401 9.110 9.438 30,138,617 9.3460 2.78%
2023-01-19 0 10.06 10.04 10.06 9.780 10.12 15,248,732 152,872,334 10.025 9.147 9.128 9.147 8.892 9.201 16,771,549 9.1150 1.62%
2023-01-18 0 9.900 9.890 9.900 9.730 10.00 20,636,808 204,329,461 9.9012 9.001 8.992 9.001 8.847 9.092 22,697,706 9.0022 1.96%
2023-01-17 0 9.710 9.690 9.710 9.600 9.800 19,712,890 190,557,836 9.6667 8.828 8.810 8.828 8.728 8.910 21,681,521 8.7890 -0.92%
2023-01-16 0 9.800 9.790 9.800 9.470 9.860 24,559,220 238,618,391 9.7160 8.910 8.901 8.910 8.610 8.965 27,011,830 8.8338 0.10%
2023-01-13 0 9.790 9.780 9.790 9.610 10.42 35,533,133 349,059,406 9.8235 8.901 8.892 8.901 8.737 9.474 39,081,655 8.9315 -4.39%
2023-01-12 0 10.24 10.22 10.24 9.930 10.42 40,941,575 418,498,693 10.222 9.310 9.292 9.310 9.028 9.474 45,030,212 9.2937 4.07%
2023-01-11 0 9.840 9.840 9.850 9.800 10.08 18,369,194 182,354,013 9.9272 8.947 8.947 8.956 8.910 9.165 20,203,636 9.0258 0.41%
2023-01-10 0 9.800 9.790 9.800 9.670 10.08 19,338,022 189,653,747 9.8073 8.910 8.901 8.910 8.792 9.165 21,269,217 8.9168 -0.41%
2023-01-09 0 9.840 9.840 9.850 9.770 10.20 31,487,171 313,165,007 9.9458 8.947 8.947 8.956 8.883 9.274 34,631,642 9.0427 0.92%
2023-01-06 0 9.750 9.750 9.760 9.160 9.980 46,699,557 454,464,197 9.7317 8.865 8.865 8.874 8.328 9.074 51,363,215 8.8480 6.67%
2023-01-05 0 9.140 9.140 9.150 8.950 9.330 23,738,027 217,074,044 9.1446 8.310 8.310 8.319 8.137 8.483 26,108,629 8.3143 1.44%
2023-01-04 0 9.010 9.000 9.010 8.860 9.070 23,965,544 214,834,237 8.9643 8.192 8.183 8.192 8.056 8.246 26,358,867 8.1504 1.12%
2023-01-03 0 8.910 8.900 8.910 8.280 9.040 20,456,797 179,292,484 8.7644 8.101 8.092 8.101 7.528 8.219 22,499,718 7.9687 3.12%
2022-12-30 0 8.640 8.640 8.650 8.590 8.800 10,752,653 93,251,866 8.6725 7.856 7.856 7.865 7.810 8.001 11,826,468 7.8850 -0.46%
2022-12-29 0 8.680 8.670 8.680 8.620 8.900 14,887,966 129,281,292 8.6836 7.892 7.883 7.892 7.837 8.092 16,374,755 7.8952 -1.92%
2022-12-28 0 8.850 8.850 8.860 8.230 8.900 30,781,741 268,319,422 8.7168 8.046 8.046 8.056 7.483 8.092 33,855,764 7.9254 8.32%
2022-12-23 0 8.170 8.160 8.170 8.120 8.370 6,428,464 52,740,116 8.2042 7.428 7.419 7.428 7.383 7.610 7,070,444 7.4592 -2.16%
2022-12-22 0 8.350 8.330 8.350 8.240 8.400 11,618,643 96,793,942 8.3309 7.592 7.574 7.592 7.492 7.637 12,778,941 7.5745 2.45%
2022-12-21 0 8.150 8.150 8.160 8.110 8.440 9,372,631 77,056,524 8.2214 7.410 7.410 7.419 7.374 7.674 10,308,630 7.4750 -1.57%
2022-12-20 0 8.280 8.270 8.280 8.210 8.450 15,109,303 125,319,078 8.2942 7.528 7.519 7.528 7.465 7.683 16,618,196 7.5411 -3.16%
2022-12-19 0 8.550 8.530 8.550 8.360 8.650 13,996,506 119,144,921 8.5125 7.774 7.755 7.774 7.601 7.865 15,394,269 7.7396 1.30%
2022-12-16 0 8.440 8.440 8.450 8.180 8.780 42,083,036 355,136,373 8.4389 7.674 7.674 7.683 7.437 7.983 46,285,665 7.6727 -2.99%
2022-12-15 0 8.700 8.690 8.700 8.470 8.780 22,268,758 192,726,531 8.6546 7.910 7.901 7.910 7.701 7.983 24,492,631 7.8688 1.28%
2022-12-14 0 8.590 8.590 8.600 8.520 8.960 28,618,200 249,516,019 8.7188 7.810 7.810 7.819 7.746 8.146 31,476,161 7.9271 0.94%
2022-12-13 0 8.510 8.510 8.530 8.430 8.680 17,398,998 148,730,224 8.5482 7.737 7.737 7.755 7.665 7.892 19,136,552 7.7720 -1.28%
2022-12-12 0 8.620 8.610 8.620 8.390 8.670 15,430,172 132,348,612 8.5773 7.837 7.828 7.837 7.628 7.883 16,971,108 7.7985 1.29%
2022-12-09 0 8.510 8.510 8.520 8.390 8.640 20,305,304 172,807,385 8.5105 7.737 7.737 7.746 7.628 7.856 22,333,096 7.7377 0.24%
2022-12-08 0 8.490 8.480 8.490 8.360 8.540 16,965,760 143,463,625 8.4561 7.719 7.710 7.719 7.601 7.765 18,660,048 7.6883 1.07%
2022-12-07 0 8.400 8.390 8.400 8.360 9.170 41,386,551 361,711,316 8.7398 7.637 7.628 7.637 7.601 8.337 45,519,625 7.9463 -7.39%
2022-12-06 0 9.070 9.060 9.070 8.530 9.130 39,507,307 350,820,586 8.8799 8.246 8.237 8.246 7.755 8.301 43,452,710 8.0736 4.86%
2022-12-05 0 8.650 8.650 8.660 8.600 9.070 38,845,480 339,313,203 8.7349 7.865 7.865 7.874 7.819 8.246 42,724,790 7.9418 -2.70%
2022-12-02 0 8.890 8.890 8.940 8.890 9.200 43,793,195 392,603,556 8.9649 8.083 8.083 8.128 8.083 8.365 48,166,609 8.1509 -2.20%
2022-12-01 0 9.090 9.080 9.090 8.930 9.430 28,979,431 264,932,470 9.1421 8.265 8.256 8.265 8.119 8.574 31,873,466 8.3120 0.89%
2022-11-30 0 9.010 9.010 9.020 8.720 9.130 46,340,245 416,329,736 8.9842 8.192 8.192 8.201 7.928 8.301 50,968,021 8.1685 1.35%
2022-11-29 0 8.890 8.880 8.890 8.730 8.940 29,234,787 257,741,980 8.8163 8.083 8.074 8.083 7.937 8.128 32,154,323 8.0158 1.83%
2022-11-28 0 8.730 8.730 8.740 8.500 8.800 25,685,436 222,962,442 8.6805 7.937 7.937 7.946 7.728 8.001 28,250,516 7.8923 -2.13%
2022-11-25 0 8.920 8.910 8.920 8.910 9.420 20,273,665 183,428,896 9.0476 8.110 8.101 8.110 8.101 8.565 22,298,298 8.2261 -5.51%
2022-11-24 0 9.440 9.440 9.460 9.140 9.490 19,872,149 186,221,130 9.3710 8.583 8.583 8.601 8.310 8.628 21,856,684 8.5201 4.19%
2022-11-23 0 9.060 9.060 9.080 9.040 9.300 19,153,026 174,483,323 9.1100 8.237 8.237 8.256 8.219 8.456 21,065,746 8.2828 -2.27%
2022-11-22 0 9.270 9.260 9.270 9.160 9.670 12,418,558 115,971,345 9.3386 8.428 8.419 8.428 8.328 8.792 13,658,739 8.4906 -2.63%
2022-11-21 0 9.520 9.500 9.520 9.070 9.570 13,015,060 122,528,274 9.4143 8.656 8.637 8.656 8.246 8.701 14,314,811 8.5595 1.38%
2022-11-18 0 9.390 9.340 9.390 9.290 9.630 16,796,036 158,382,238 9.4297 8.537 8.492 8.537 8.446 8.756 18,473,375 8.5735 -0.42%
2022-11-17 0 9.430 9.430 9.440 9.340 9.750 23,110,136 218,679,307 9.4625 8.574 8.574 8.583 8.492 8.865 25,418,033 8.6033 -4.75%
2022-11-16 0 9.900 9.900 9.910 9.700 10.00 17,825,048 175,946,846 9.8708 9.001 9.001 9.010 8.819 9.092 19,605,149 8.9745 -0.40%
2022-11-15 0 9.940 9.920 9.940 9.590 9.960 18,956,649 186,446,617 9.8354 9.037 9.019 9.037 8.719 9.056 20,849,758 8.9424 2.79%
2022-11-14 0 9.670 9.660 9.670 9.410 9.980 24,537,297 236,706,512 9.6468 8.792 8.783 8.792 8.556 9.074 26,987,718 8.7709 2.44%
2022-11-11 0 9.440 9.420 9.440 9.220 9.750 32,465,653 306,313,583 9.4350 8.583 8.565 8.583 8.383 8.865 35,707,840 8.5783 3.40%
2022-11-10 0 9.130 9.120 9.130 9.000 9.300 23,797,687 216,728,648 9.1071 8.301 8.292 8.301 8.183 8.456 26,174,247 8.2802 -1.93%
2022-11-09 0 9.310 9.300 9.310 9.230 9.560 18,816,253 175,870,146 9.3467 8.465 8.456 8.465 8.392 8.692 20,695,341 8.4981 -0.85%
2022-11-08 0 9.390 9.380 9.390 9.160 9.400 34,447,040 320,354,536 9.2999 8.537 8.528 8.537 8.328 8.547 37,887,099 8.4555 3.30%
2022-11-07 0 9.090 9.090 9.100 8.810 9.450 28,424,059 260,959,564 9.1809 8.265 8.265 8.274 8.010 8.592 31,262,632 8.3473 3.18%
2022-11-04 0 8.810 8.800 8.810 8.380 9.140 32,539,610 289,782,114 8.9055 8.010 8.001 8.010 7.619 8.310 35,789,183 8.0969 5.26%
2022-11-03 0 8.370 8.360 8.370 8.140 8.680 29,149,481 246,056,400 8.4412 7.610 7.601 7.610 7.401 7.892 32,060,498 7.6748 0.84%
2022-11-02 0 8.300 8.290 8.320 8.000 8.380 22,389,141 183,596,546 8.2002 7.546 7.537 7.565 7.274 7.619 24,625,036 7.4557 2.22%
2022-11-01 0 8.120 8.120 8.130 7.930 8.330 35,324,621 288,420,287 8.1649 7.383 7.383 7.392 7.210 7.574 38,852,320 7.4235 4.24%
2022-10-31 0 7.790 7.790 7.800 7.760 8.250 25,841,308 205,194,739 7.9406 7.083 7.083 7.092 7.055 7.501 28,421,954 7.2196 -3.35%
2022-10-28 0 8.060 8.050 8.060 7.900 8.370 20,585,614 165,985,744 8.0632 7.328 7.319 7.328 7.183 7.610 22,641,399 7.3311 -2.07%
2022-10-27 0 8.230 8.230 8.240 8.160 8.700 27,450,283 228,732,461 8.3326 7.483 7.483 7.492 7.419 7.910 30,191,610 7.5760 0.37%
2022-10-26 0 8.200 8.180 8.200 7.800 8.220 23,671,127 192,201,944 8.1197 7.455 7.437 7.455 7.092 7.474 26,035,048 7.3824 3.67%
2022-10-25 0 7.910 7.910 7.920 7.250 7.990 33,675,394 262,359,537 7.7908 7.192 7.192 7.201 6.592 7.265 37,038,392 7.0834 4.35%
2022-10-24 0 7.580 7.580 7.590 7.500 8.080 29,676,121 227,919,913 7.6802 6.892 6.892 6.901 6.819 7.346 32,639,731 6.9829 -4.41%
2022-10-21 0 7.930 7.920 7.930 7.640 7.970 77,830,668 615,339,485 7.9061 7.210 7.201 7.210 6.946 7.246 85,603,240 7.1883 0.63%
2022-10-20 0 7.880 7.860 7.880 7.430 7.990 39,999,933 310,882,344 7.7721 7.165 7.146 7.165 6.755 7.265 43,994,532 7.0664 1.42%
2022-10-19 0 7.770 7.760 7.770 7.730 8.260 23,443,062 186,042,114 7.9359 7.065 7.055 7.065 7.028 7.510 25,784,207 7.2154 -5.36%
2022-10-18 0 8.210 8.200 8.210 7.660 8.230 34,532,119 276,042,282 7.9938 7.465 7.455 7.465 6.964 7.483 37,980,674 7.2680 8.17%
2022-10-17 0 7.590 7.560 7.590 7.160 7.900 53,512,700 397,420,718 7.4267 6.901 6.874 6.901 6.510 7.183 58,856,754 6.7523 -5.12%
2022-10-14 0 8.000 7.990 8.000 7.710 8.260 20,756,259 166,784,509 8.0354 7.274 7.265 7.274 7.010 7.510 22,829,086 7.3058 5.12%
2022-10-13 0 7.610 7.610 7.620 7.560 7.820 23,163,420 177,904,685 7.6804 6.919 6.919 6.928 6.874 7.110 25,476,638 6.9831 -1.81%
2022-10-12 0 7.750 7.740 7.750 7.510 7.890 29,257,081 225,493,541 7.7073 7.046 7.037 7.046 6.828 7.174 32,178,844 7.0075 -0.90%
2022-10-11 0 7.820 7.810 7.820 7.750 8.150 28,367,137 222,858,186 7.8562 7.110 7.101 7.110 7.046 7.410 31,200,025 7.1429 -2.37%
2022-10-10 0 8.010 8.000 8.010 7.970 8.390 18,208,750 146,471,105 8.0440 7.283 7.274 7.283 7.246 7.628 20,027,170 7.3136 -4.64%
2022-10-07 0 8.400 8.400 8.410 8.340 8.560 13,374,826 112,810,731 8.4346 7.637 7.637 7.646 7.583 7.783 14,710,505 7.6687 -0.94%
2022-10-06 0 8.480 8.460 8.480 8.340 8.780 11,737,750 99,537,151 8.4801 7.710 7.692 7.710 7.583 7.983 12,909,942 7.7101 -2.53%
2022-10-05 0 8.700 8.680 8.700 8.550 9.000 20,775,779 181,225,500 8.7229 7.910 7.892 7.910 7.774 8.183 22,850,555 7.9309 1.05%
2022-10-03 0 8.610 8.600 8.610 8.200 8.800 19,015,322 162,805,597 8.5618 7.828 7.819 7.828 7.455 8.001 20,914,290 7.7844 3.61%
2022-09-30 0 8.310 8.310 8.330 8.000 8.380 18,924,572 156,392,294 8.2640 7.555 7.555 7.574 7.274 7.619 20,814,477 7.5136 -0.60%
2022-09-29 0 8.360 8.350 8.360 8.280 8.600 23,226,813 195,581,956 8.4205 7.601 7.592 7.601 7.528 7.819 25,546,362 7.6560 -0.59%
2022-09-28 0 8.410 8.410 8.420 8.330 8.920 25,340,171 215,706,394 8.5124 7.646 7.646 7.655 7.574 8.110 27,870,771 7.7395 -6.76%
2022-09-27 0 9.020 9.010 9.020 8.830 9.140 16,416,810 147,835,382 9.0051 8.201 8.192 8.201 8.028 8.310 18,056,277 8.1875 0.78%
2022-09-26 0 8.950 8.940 8.950 8.860 9.080 17,870,337 160,351,278 8.9730 8.137 8.128 8.137 8.056 8.256 19,654,961 8.1583 -0.78%
2022-09-23 0 9.020 9.020 9.030 8.900 9.200 17,049,096 154,190,082 9.0439 8.201 8.201 8.210 8.092 8.365 18,751,707 8.2227 0.33%
2022-09-22 0 8.990 8.970 8.990 8.770 9.050 30,105,619 269,104,420 8.9387 8.174 8.156 8.174 7.974 8.228 33,112,121 8.1271 -1.53%
2022-09-21 0 9.130 9.120 9.130 9.110 9.920 32,674,214 305,509,510 9.3502 8.301 8.292 8.301 8.283 9.019 35,937,229 8.5012 -7.96%
2022-09-20 0 9.920 9.920 9.940 9.820 10.12 21,247,865 209,600,057 9.8645 9.019 9.019 9.037 8.928 9.201 23,369,786 8.9688 2.90%
2022-09-19 0 9.640 9.630 9.640 9.550 9.820 31,833,013 308,047,161 9.6770 8.765 8.756 8.765 8.683 8.928 35,012,022 8.7983 -0.62%
2022-09-16 0 9.700 9.700 9.710 9.600 9.870 28,462,032 276,655,344 9.7202 8.819 8.819 8.828 8.728 8.974 31,304,397 8.8376 -1.32%
2022-09-15 0 9.830 9.830 9.840 9.830 10.26 21,579,239 214,313,840 9.9315 8.937 8.937 8.947 8.937 9.328 23,734,253 9.0297 -3.44%
2022-09-14 0 10.18 10.16 10.18 10.06 10.38 18,213,851 185,587,878 10.189 9.256 9.237 9.256 9.147 9.438 20,032,780 9.2642 -2.49%
2022-09-13 0 10.44 10.42 10.44 10.36 10.54 16,853,690 175,850,728 10.434 9.492 9.474 9.492 9.419 9.583 18,536,786 9.4866 1.75%
2022-09-09 0 10.26 10.24 10.26 10.12 10.46 21,343,736 220,011,541 10.308 9.328 9.310 9.328 9.201 9.510 23,475,231 9.3721 -0.39%
2022-09-08 0 10.30 10.28 10.30 10.22 10.56 17,798,180 184,648,235 10.375 9.365 9.347 9.365 9.292 9.601 19,575,598 9.4326 -0.19%
2022-09-07 0 10.32 10.30 10.32 10.06 10.38 26,844,618 275,972,323 10.280 9.383 9.365 9.383 9.147 9.438 29,525,460 9.3469 0.00%
2022-09-06 0 10.32 10.30 10.32 9.940 10.44 22,381,239 228,519,168 10.210 9.383 9.365 9.383 9.037 9.492 24,616,345 9.2832 3.41%
2022-09-05 0 9.980 9.970 9.980 9.530 10.10 29,038,885 287,028,539 9.8843 9.074 9.065 9.074 8.665 9.183 31,938,858 8.9868 0.00%
2022-09-02 0 9.980 9.960 9.980 9.840 10.32 31,825,452 317,898,175 9.9888 9.074 9.056 9.074 8.947 9.383 35,003,706 9.0818 -3.29%
2022-09-01 0 10.32 10.32 10.34 10.30 10.90 35,416,403 374,518,120 10.575 9.383 9.383 9.401 9.365 9.910 38,953,268 9.6145 -4.80%
2022-08-31 0 10.84 10.84 10.86 10.70 11.00 31,997,963 346,233,656 10.820 9.856 9.856 9.874 9.728 10.00 35,193,444 9.8380 -1.45%
2022-08-30 0 11.00 11.00 11.02 10.96 11.22 20,341,403 224,452,402 11.034 10.00 10.00 10.02 9.965 10.20 22,372,800 10.032 -1.79%
2022-08-29 0 11.20 11.20 11.22 11.16 11.50 21,873,904 246,741,104 11.280 10.18 10.18 10.20 10.15 10.46 24,058,345 10.256 -3.45%
2022-08-26 0 11.60 11.58 11.60 11.02 11.62 47,167,166 540,470,710 11.459 10.55 10.53 10.55 10.02 10.56 51,877,522 10.418 5.45%
2022-08-25 0 11.00 11.00 11.02 10.66 11.18 22,286,129 242,983,691 10.903 10.00 10.00 10.02 9.692 10.16 24,511,737 9.9130 1.85%
2022-08-24 0 10.80 10.80 10.82 10.74 11.32 37,177,615 407,468,386 10.960 9.819 9.819 9.838 9.765 10.29 40,890,363 9.9649 -4.93%
2022-08-23 0 11.36 11.34 11.36 11.28 11.66 20,183,473 230,403,111 11.415 10.33 10.31 10.33 10.26 10.60 22,199,099 10.379 -1.56%
2022-08-22 0 11.54 11.54 11.56 11.54 11.74 24,290,429 282,867,203 11.645 10.49 10.49 10.51 10.49 10.67 26,716,196 10.588 -1.70%
2022-08-19 0 11.74 11.72 11.74 11.66 11.86 18,561,690 218,848,371 11.790 10.67 10.66 10.67 10.60 10.78 20,415,356 10.720 -0.68%
2022-08-18 0 11.82 11.80 11.82 11.72 12.12 29,213,520 348,756,687 11.938 10.75 10.73 10.75 10.66 11.02 32,130,933 10.854 -1.17%
2022-08-17 0 11.96 11.94 11.96 11.92 12.22 10,010,520 120,159,886 12.003 10.87 10.86 10.87 10.84 11.11 11,010,222 10.913 -0.17%
2022-08-16 0 11.98 11.94 11.98 11.90 12.18 19,191,456 230,804,397 12.026 10.89 10.86 10.89 10.82 11.07 21,108,014 10.934 0.00%
2022-08-15 0 11.98 11.96 11.98 11.80 12.04 19,868,246 236,886,953 11.923 10.89 10.87 10.89 10.73 10.95 21,852,391 10.840 0.34%
2022-08-12 0 11.94 11.94 11.96 11.90 12.40 36,273,624 437,239,384 12.054 10.86 10.86 10.87 10.82 11.27 39,896,095 10.959 -2.93%
2022-08-11 0 12.30 12.28 12.30 12.16 12.50 35,697,619 440,443,910 12.338 11.18 11.17 11.18 11.06 11.37 39,262,567 11.218 2.16%
2022-08-10 0 12.14 12.14 12.16 12.10 12.72 31,652,205 387,530,016 12.243 10.95 10.95 10.96 10.91 11.47 35,102,303 11.040 -4.11%
2022-08-09 0 12.66 12.66 12.68 12.50 13.04 26,620,752 339,632,999 12.758 11.42 11.42 11.43 11.27 11.76 29,522,421 11.504 0.16%
2022-08-08 0 12.64 12.62 12.64 12.34 12.70 17,506,611 219,619,446 12.545 11.40 11.38 11.40 11.13 11.45 19,414,836 11.312 1.94%
2022-08-05 0 12.40 12.38 12.40 11.90 12.50 40,698,224 499,858,907 12.282 11.18 11.16 11.18 10.73 11.27 45,134,340 11.075 2.99%
2022-08-04 0 12.04 12.02 12.04 12.02 12.46 32,931,740 400,315,124 12.156 10.86 10.84 10.86 10.84 11.24 36,521,308 10.961 -1.31%
2022-08-03 0 12.20 12.18 12.20 12.10 12.84 25,223,922 311,226,461 12.339 11.00 10.98 11.00 10.91 11.58 27,973,336 11.126 -3.63%
2022-08-02 0 12.66 12.64 12.66 12.48 13.24 20,910,142 266,030,698 12.723 11.42 11.40 11.42 11.25 11.94 23,189,353 11.472 -4.24%
2022-08-01 0 13.22 13.22 13.24 13.02 13.46 29,090,363 383,859,472 13.195 11.92 11.92 11.94 11.74 12.14 32,261,220 11.898 -0.90%
2022-07-29 0 13.34 13.32 13.34 12.72 13.72 51,725,631 692,212,256 13.382 12.03 12.01 12.03 11.47 12.37 57,363,737 12.067 5.21%
2022-07-28 0 12.68 12.68 12.70 12.44 12.96 22,722,678 288,802,656 12.710 11.43 11.43 11.45 11.22 11.69 25,199,455 11.461 -1.86%
2022-07-27 0 12.92 12.90 12.92 12.76 13.18 18,149,319 234,085,356 12.898 11.65 11.63 11.65 11.51 11.88 20,127,599 11.630 -1.52%
2022-07-26 0 13.12 13.12 13.14 12.74 13.22 19,334,670 252,687,560 13.069 11.83 11.83 11.85 11.49 11.92 21,442,154 11.785 2.98%
2022-07-25 0 12.74 12.72 12.74 12.28 12.78 17,360,442 218,800,628 12.603 11.49 11.47 11.49 11.07 11.52 19,252,734 11.365 2.74%
2022-07-22 0 12.40 12.40 12.42 12.06 12.50 14,295,840 176,165,055 12.323 11.18 11.18 11.20 10.87 11.27 15,854,090 11.112 0.16%
2022-07-21 0 12.38 12.34 12.38 12.26 12.56 27,267,648 337,682,540 12.384 11.16 11.13 11.16 11.06 11.33 30,239,828 11.167 0.98%
2022-07-20 0 12.26 12.26 12.28 12.08 12.40 18,705,347 229,427,625 12.265 11.06 11.06 11.07 10.89 11.18 20,744,234 11.060 1.83%
2022-07-19 0 12.04 12.04 12.06 12.02 12.32 17,716,428 215,226,450 12.148 10.86 10.86 10.87 10.84 11.11 19,647,523 10.954 -1.31%
2022-07-18 0 12.20 12.18 12.20 11.54 12.30 18,380,880 219,943,236 11.966 11.00 10.98 11.00 10.41 11.09 20,384,400 10.790 4.45%
2022-07-15 0 11.68 11.68 11.72 11.64 12.30 37,875,251 446,078,903 11.778 10.53 10.53 10.57 10.50 11.09 42,003,663 10.620 -4.42%
2022-07-14 0 12.22 12.22 12.24 12.14 12.48 14,189,711 173,874,694 12.254 11.02 11.02 11.04 10.95 11.25 15,736,393 11.049 -1.13%
2022-07-13 0 12.36 12.36 12.38 11.98 12.48 17,824,259 219,585,381 12.319 11.15 11.15 11.16 10.80 11.25 19,767,108 11.109 2.32%
2022-07-12 0 12.08 12.06 12.08 11.92 12.28 14,489,792 175,101,188 12.084 10.89 10.87 10.89 10.75 11.07 16,069,183 10.897 -1.15%
2022-07-11 0 12.22 12.20 12.22 11.96 12.48 19,392,747 235,792,760 12.159 11.02 11.00 11.02 10.78 11.25 21,506,561 10.964 0.00%
2022-07-08 0 12.22 12.22 12.24 12.20 12.74 19,794,343 244,811,018 12.368 11.02 11.02 11.04 11.00 11.49 21,951,931 11.152 0.33%
2022-07-07 0 12.18 12.18 12.20 12.10 12.38 13,499,917 164,921,733 12.216 10.98 10.98 11.00 10.91 11.16 14,971,411 11.016 -0.49%
2022-07-06 0 12.24 12.22 12.24 11.92 12.28 23,233,897 282,615,129 12.164 11.04 11.02 11.04 10.75 11.07 25,766,397 10.968 1.66%
2022-07-05 0 12.04 12.02 12.04 11.84 12.24 15,028,550 180,958,653 12.041 10.86 10.84 10.86 10.68 11.04 16,666,666 10.858 1.69%
2022-07-04 0 11.84 11.82 11.84 11.58 12.00 19,556,860 231,228,986 11.823 10.68 10.66 10.68 10.44 10.82 21,688,563 10.661 -2.31%
2022-06-30 0 12.12 12.10 12.12 11.70 12.14 22,676,624 271,587,384 11.977 10.93 10.91 10.93 10.55 10.95 25,148,382 10.799 2.02%
2022-06-29 0 11.88 11.86 11.88 11.74 12.16 43,653,364 518,903,553 11.887 10.71 10.69 10.71 10.59 10.96 48,411,591 10.719 -2.78%
2022-06-28 0 12.22 12.20 12.22 11.96 12.46 43,123,839 523,709,735 12.144 11.02 11.00 11.02 10.78 11.24 47,824,348 10.951 -0.81%
2022-06-27 0 12.32 12.32 12.34 12.32 12.86 53,959,710 677,651,892 12.558 11.11 11.11 11.13 11.11 11.60 59,841,332 11.324 -6.10%
2022-06-24 0 13.12 13.10 13.12 12.66 13.14 32,728,875 426,205,972 13.022 11.83 11.81 11.83 11.42 11.85 36,296,330 11.742 4.63%
2022-06-23 0 12.54 12.50 12.54 12.32 12.72 21,127,816 264,093,680 12.500 11.31 11.27 11.31 11.11 11.47 23,430,753 11.271 0.16%
2022-06-22 0 12.52 12.50 12.52 12.46 12.88 27,425,681 347,099,310 12.656 11.29 11.27 11.29 11.24 11.61 30,415,087 11.412 -2.49%
2022-06-21 0 12.84 12.82 12.84 12.62 12.98 21,795,991 279,385,816 12.818 11.58 11.56 11.58 11.38 11.70 24,171,759 11.558 0.94%
2022-06-20 0 12.72 12.70 12.72 12.52 12.92 13,322,165 169,537,842 12.726 11.47 11.45 11.47 11.29 11.65 14,774,284 11.475 0.63%
2022-06-17 0 12.64 12.62 12.64 12.50 12.86 25,037,764 316,838,432 12.654 11.40 11.38 11.40 11.27 11.60 27,766,886 11.411 -0.78%
2022-06-16 0 12.74 12.72 12.74 12.60 13.14 32,898,676 419,585,877 12.754 11.49 11.47 11.49 11.36 11.85 36,484,640 11.500 0.47%
2022-06-15 0 12.68 12.66 12.68 12.60 12.90 22,855,883 290,637,660 12.716 11.43 11.42 11.43 11.36 11.63 25,347,180 11.466 -1.55%
2022-06-14 0 12.88 12.88 12.90 12.70 13.26 42,647,019 552,745,707 12.961 11.61 11.61 11.63 11.45 11.96 47,295,555 11.687 -3.30%
2022-06-13 0 13.32 13.32 13.34 13.24 13.88 36,999,900 502,166,848 13.572 12.01 12.01 12.03 11.94 12.52 41,032,898 12.238 -6.46%
2022-06-10 0 14.24 14.22 14.24 13.82 14.48 23,855,006 339,589,249 14.236 12.84 12.82 12.84 12.46 13.06 26,455,208 12.836 0.71%
2022-06-09 0 14.14 14.14 14.16 14.06 14.40 20,208,415 287,322,970 14.218 12.75 12.75 12.77 12.68 12.98 22,411,137 12.821 -1.39%
2022-06-08 0 14.34 14.34 14.36 14.34 14.98 37,831,607 551,275,520 14.572 12.93 12.93 12.95 12.93 13.51 41,955,261 13.140 -0.42%
2022-06-07 0 14.40 14.38 14.40 14.24 14.66 40,617,467 588,502,238 14.489 12.98 12.97 12.98 12.84 13.22 45,044,781 13.065 -0.83%
2022-06-06 0 14.62 14.60 14.62 13.66 14.64 59,391,673 836,117,119 14.078 13.09 13.07 13.09 12.23 13.11 66,318,998 12.608 5.33%
2022-06-02 0 13.88 13.86 13.88 13.42 13.96 20,792,736 286,940,645 13.800 12.43 12.41 12.43 12.02 12.50 23,217,959 12.359 -0.14%
2022-06-01 0 13.90 13.88 13.90 13.84 14.20 15,792,708 220,771,392 13.979 12.45 12.43 12.45 12.39 12.72 17,634,738 12.519 -0.57%
2022-05-31 0 13.98 13.96 13.98 13.26 14.08 54,487,517 754,195,941 13.842 12.52 12.50 12.52 11.87 12.61 60,842,831 12.396 5.59%
2022-05-30 0 13.24 13.22 13.24 13.12 13.48 27,696,700 366,222,634 13.223 11.86 11.84 11.86 11.75 12.07 30,927,187 11.841 -0.30%
2022-05-27 0 13.28 13.26 13.28 13.04 13.84 17,361,359 231,381,646 13.327 11.89 11.87 11.89 11.68 12.39 19,386,353 11.935 -1.63%
2022-05-26 0 13.50 13.48 13.50 13.00 13.50 18,721,443 250,406,165 13.375 12.09 12.07 12.09 11.64 12.09 20,905,074 11.978 0.45%
2022-05-25 0 13.44 13.42 13.44 13.14 13.80 21,229,708 285,408,607 13.444 12.04 12.02 12.04 11.77 12.36 23,705,898 12.040 1.36%
2022-05-24 0 13.26 13.24 13.26 13.26 13.70 17,916,677 239,864,412 13.388 11.87 11.86 11.87 11.87 12.27 20,006,442 11.989 -1.78%
2022-05-23 0 13.50 13.48 13.50 13.24 13.70 21,585,158 291,129,004 13.487 12.09 12.07 12.09 11.86 12.27 24,102,807 12.079 0.00%
2022-05-20 0 13.50 13.48 13.50 13.48 14.00 29,965,592 409,659,397 13.671 12.09 12.07 12.09 12.07 12.54 33,460,718 12.243 0.75%
2022-05-19 0 13.40 13.34 13.40 12.68 13.44 30,492,029 403,642,238 13.238 12.00 11.95 12.00 11.36 12.04 34,048,558 11.855 1.67%
2022-05-18 0 13.18 13.16 13.18 12.74 13.20 35,760,499 466,680,251 13.050 11.80 11.79 11.80 11.41 11.82 39,931,532 11.687 3.94%
2022-05-17 0 12.68 12.66 12.68 12.08 12.70 25,604,017 320,246,373 12.508 11.36 11.34 11.36 10.82 11.37 28,590,418 11.201 4.97%
2022-05-16 0 12.08 12.04 12.08 11.80 12.28 11,561,197 138,934,917 12.017 10.82 10.78 10.82 10.57 11.00 12,909,672 10.762 0.67%
2022-05-13 0 12.00 11.98 12.00 11.62 12.06 16,696,818 197,887,968 11.852 10.75 10.73 10.75 10.41 10.80 18,644,301 10.614 1.69%
2022-05-12 0 11.80 11.80 11.82 11.62 12.04 16,218,467 191,968,039 11.836 10.57 10.57 10.59 10.41 10.78 18,110,156 10.600 -1.83%
2022-05-11 0 12.02 12.00 12.02 11.10 12.08 25,154,660 299,100,834 11.890 10.76 10.75 10.76 9.941 10.82 28,088,649 10.648 6.94%
2022-05-10 0 11.24 11.24 11.26 10.88 11.46 32,896,005 369,170,911 11.222 10.07 10.07 10.08 9.744 10.26 36,732,929 10.050 -2.26%
2022-05-06 0 11.50 11.50 11.52 11.44 11.80 14,657,817 169,807,541 11.585 10.30 10.30 10.32 10.25 10.57 16,367,475 10.375 -3.20%
2022-05-05 0 11.88 11.86 11.88 11.82 12.14 17,159,797 204,782,256 11.934 10.64 10.62 10.64 10.59 10.87 19,161,281 10.687 0.85%
2022-05-04 0 11.78 11.74 11.78 11.56 11.90 6,570,555 76,960,611 11.713 10.55 10.51 10.55 10.35 10.66 7,336,931 10.489 -0.51%
2022-05-03 0 11.84 11.82 11.84 11.66 12.02 13,412,137 158,869,697 11.845 10.60 10.59 10.60 10.44 10.76 14,976,502 10.608 0.00%
2022-04-29 0 11.84 11.82 11.84 11.16 11.86 21,114,207 245,031,419 11.605 10.60 10.59 10.60 9.994 10.62 23,576,926 10.393 3.68%
2022-04-28 0 11.42 11.40 11.42 11.20 11.62 34,549,092 392,531,444 11.362 10.23 10.21 10.23 10.03 10.41 38,578,829 10.175 1.06%
2022-04-27 0 11.30 11.28 11.30 10.86 11.48 29,723,932 333,314,029 11.214 10.12 10.10 10.12 9.726 10.28 33,190,872 10.042 2.91%
2022-04-26 0 10.98 10.98 11.00 10.90 11.58 33,442,180 372,151,215 11.128 9.833 9.833 9.851 9.761 10.37 37,342,809 9.9658 0.55%
2022-04-25 0 10.92 10.90 10.92 10.84 11.70 49,154,014 542,830,709 11.043 9.779 9.761 9.779 9.708 10.48 54,887,239 9.8899 -8.70%
2022-04-22 0 11.96 11.94 11.96 11.32 11.98 80,617,245 956,550,191 11.865 10.71 10.69 10.71 10.14 10.73 90,020,278 10.626 1.01%
2022-04-21 0 11.84 11.84 11.86 11.84 12.66 43,712,409 522,930,361 11.963 10.60 10.60 10.62 10.60 11.34 48,810,936 10.713 -6.03%
2022-04-20 0 12.60 12.58 12.60 12.54 13.52 38,817,541 496,993,882 12.803 11.28 11.27 11.28 11.23 12.11 43,345,141 11.466 -7.62%
2022-04-19 0 13.64 13.64 13.66 13.52 14.04 21,138,522 289,768,625 13.708 12.22 12.22 12.23 12.11 12.57 23,604,077 12.276 -1.87%
2022-04-14 0 13.90 13.88 13.90 13.62 14.00 16,197,543 224,097,693 13.835 12.45 12.43 12.45 12.20 12.54 18,086,792 12.390 2.06%
2022-04-13 0 13.62 13.62 13.64 13.34 13.84 17,840,040 242,950,669 13.618 12.20 12.20 12.22 11.95 12.39 19,920,866 12.196 0.89%
2022-04-12 0 13.50 13.48 13.50 13.22 13.74 15,400,713 207,366,594 13.465 12.09 12.07 12.09 11.84 12.30 17,197,021 12.058 0.30%
2022-04-11 0 13.46 13.44 13.46 13.32 13.90 21,405,121 290,013,409 13.549 12.05 12.04 12.05 11.93 12.45 23,901,771 12.134 -1.75%
2022-04-08 0 13.70 13.70 13.72 13.32 13.74 15,000,070 203,762,170 13.584 12.27 12.27 12.29 11.93 12.30 16,749,648 12.165 1.03%
2022-04-07 0 13.56 13.56 13.58 13.44 14.14 18,371,103 251,593,726 13.695 12.14 12.14 12.16 12.04 12.66 20,513,871 12.265 -2.16%
2022-04-06 0 13.86 13.84 13.86 13.82 14.48 21,794,172 305,602,043 14.022 12.41 12.39 12.41 12.38 12.97 24,336,200 12.558 -2.39%
2022-04-04 0 14.20 14.18 14.20 13.86 14.26 17,151,403 241,974,753 14.108 12.72 12.70 12.72 12.41 12.77 19,151,908 12.634 3.05%
2022-04-01 0 13.78 13.76 13.78 13.42 13.92 23,497,380 320,839,480 13.654 12.34 12.32 12.34 12.02 12.47 26,238,067 12.228 -0.29%
2022-03-31 0 13.82 13.82 13.86 13.72 14.32 16,251,091 225,627,964 13.884 12.38 12.38 12.41 12.29 12.82 18,146,586 12.434 -2.26%
2022-03-30 0 14.14 14.12 14.14 13.60 14.18 19,987,052 278,899,755 13.954 12.66 12.65 12.66 12.18 12.70 22,318,302 12.496 3.51%
2022-03-29 0 13.66 13.62 13.66 13.42 13.70 11,260,137 152,674,003 13.559 12.23 12.20 12.23 12.02 12.27 12,573,497 12.143 1.94%
2022-03-28 0 13.40 13.38 13.40 13.02 13.50 12,790,644 170,310,299 13.315 12.00 11.98 12.00 11.66 12.09 14,282,519 11.924 0.30%
2022-03-25 0 13.36 13.34 13.36 13.26 14.00 21,562,868 290,401,054 13.468 11.96 11.95 11.96 11.87 12.54 24,077,918 12.061 -4.16%
2022-03-24 0 13.94 13.90 13.94 13.78 14.14 16,374,895 228,584,103 13.959 12.48 12.45 12.48 12.34 12.66 18,284,830 12.501 -0.85%
2022-03-23 0 14.06 14.04 14.06 13.64 14.16 20,592,775 287,542,326 13.963 12.59 12.57 12.59 12.22 12.68 22,994,675 12.505 2.03%
2022-03-22 0 13.78 13.76 13.78 13.36 13.94 28,053,991 382,589,130 13.638 12.34 12.32 12.34 11.96 12.48 31,326,152 12.213 -1.15%
2022-03-21 0 13.94 13.90 13.94 13.80 14.66 23,317,847 327,377,669 14.040 12.48 12.45 12.48 12.36 13.13 26,037,594 12.573 -1.13%
2022-03-18 0 14.10 14.10 14.20 13.72 14.44 62,212,161 878,598,555 14.123 12.63 12.63 12.72 12.29 12.93 69,468,462 12.647 0.71%
2022-03-17 0 14.00 13.96 14.00 13.70 14.68 46,981,182 658,624,278 14.019 12.54 12.50 12.54 12.27 13.15 52,460,973 12.555 -0.28%
2022-03-16 0 14.04 14.00 14.04 12.64 14.06 66,896,120 900,300,792 13.458 12.57 12.54 12.57 11.32 12.59 74,698,749 12.052 7.34%
2022-03-15 0 13.08 13.04 13.08 12.60 13.66 52,769,300 693,362,739 13.140 11.71 11.68 11.71 11.28 12.23 58,924,205 11.767 -4.53%
2022-03-14 0 13.70 13.68 13.70 13.48 14.66 60,344,821 838,313,455 13.892 12.27 12.25 12.27 12.07 13.13 67,383,320 12.441 -6.55%
2022-03-11 0 14.66 14.64 14.66 14.26 14.80 38,194,571 553,657,944 14.496 13.13 13.11 13.13 12.77 13.25 42,649,509 12.982 -1.08%
2022-03-10 0 14.82 14.80 14.82 13.60 14.84 80,887,347 1,172,817,615 14.499 13.27 13.25 13.27 12.18 13.29 90,321,884 12.985 7.39%
2022-03-09 0 13.80 13.80 13.82 13.36 14.24 79,671,080 1,105,711,763 13.878 12.36 12.36 12.38 11.96 12.75 88,963,755 12.429 4.07%
2022-03-08 0 13.26 13.18 13.26 13.02 13.60 41,943,017 554,825,008 13.228 11.87 11.80 11.87 11.66 12.18 46,835,166 11.846 1.53%
2022-03-07 0 13.06 13.00 13.06 12.42 13.06 42,547,387 546,850,033 12.853 11.70 11.64 11.70 11.12 11.70 47,510,029 11.510 3.16%
2022-03-04 0 12.66 12.64 12.66 12.32 12.82 62,402,620 788,654,522 12.638 11.34 11.32 11.34 11.03 11.48 69,681,136 11.318 -0.94%
2022-03-03 0 12.78 12.78 12.80 12.40 13.22 34,700,496 447,158,719 12.886 11.45 11.45 11.46 11.10 11.84 38,747,892 11.540 -0.93%
2022-03-02 0 12.90 12.88 12.90 12.78 13.90 54,323,611 706,890,114 13.013 11.55 11.53 11.55 11.45 12.45 60,659,808 11.653 -6.79%
2022-03-01 0 13.84 13.82 13.84 13.66 14.72 36,012,616 507,489,050 14.092 12.39 12.38 12.39 12.23 13.18 40,213,055 12.620 -1.98%
2022-02-28 0 14.12 14.12 14.14 13.60 14.16 30,319,428 422,676,618 13.941 12.65 12.65 12.66 12.18 12.68 33,855,825 12.485 -0.28%
2022-02-25 0 14.16 14.16 14.18 13.72 14.24 18,884,254 264,968,033 14.031 12.68 12.68 12.70 12.29 12.75 21,086,875 12.566 4.42%
2022-02-24 0 13.56 13.56 13.60 13.52 14.26 24,551,588 337,504,955 13.747 12.14 12.14 12.18 12.11 12.77 27,415,236 12.311 -5.04%
2022-02-23 0 14.28 14.26 14.28 13.96 14.38 15,008,804 213,265,360 14.209 12.79 12.77 12.79 12.50 12.88 16,759,401 12.725 1.85%
2022-02-22 0 14.02 14.00 14.02 13.80 14.36 21,761,506 304,778,668 14.005 12.56 12.54 12.56 12.36 12.86 24,299,724 12.542 -4.10%
2022-02-21 0 14.62 14.60 14.62 13.96 14.68 17,826,395 258,334,718 14.492 13.09 13.07 13.09 12.50 13.15 19,905,630 12.978 1.67%
2022-02-18 0 14.38 14.36 14.38 14.20 14.50 20,040,324 288,600,211 14.401 12.88 12.86 12.88 12.72 12.99 22,377,787 12.897 -0.69%
2022-02-17 0 14.48 14.44 14.48 14.14 14.60 19,754,991 284,838,686 14.419 12.97 12.93 12.97 12.66 13.07 22,059,173 12.912 0.84%
2022-02-16 0 14.36 14.34 14.36 14.04 14.48 22,251,568 318,181,877 14.299 12.86 12.84 12.86 12.57 12.97 24,846,946 12.806 1.70%
2022-02-15 0 14.12 14.12 14.14 13.52 14.30 37,583,853 529,523,203 14.089 12.65 12.65 12.66 12.11 12.81 41,967,558 12.617 4.44%
2022-02-14 0 13.52 13.52 13.54 13.32 13.80 18,863,455 255,432,151 13.541 12.11 12.11 12.13 11.93 12.36 21,063,650 12.127 -2.03%
2022-02-11 0 13.80 13.78 13.80 13.46 13.94 27,790,312 383,495,667 13.800 12.36 12.34 12.36 12.05 12.48 31,031,718 12.358 1.62%
2022-02-10 0 13.58 13.56 13.58 13.50 14.00 32,154,953 439,249,640 13.660 12.16 12.14 12.16 12.09 12.54 35,905,442 12.234 1.80%
2022-02-09 0 13.34 13.34 13.38 13.00 13.46 26,096,759 347,806,938 13.328 11.95 11.95 11.98 11.64 12.05 29,140,632 11.935 4.22%
2022-02-08 0 12.80 12.80 12.84 12.76 13.26 16,882,674 217,754,234 12.898 11.46 11.46 11.50 11.43 11.87 18,851,835 11.551 -2.44%
2022-02-07 0 13.12 13.12 13.14 12.88 13.44 19,458,506 255,404,687 13.126 11.75 11.75 11.77 11.53 12.04 21,728,107 11.755 1.55%
2022-02-04 0 12.92 12.92 12.94 12.24 12.96 19,714,300 251,306,662 12.747 11.57 11.57 11.59 10.96 11.61 22,013,736 11.416 4.19%
2022-01-31 0 12.40 12.40 12.42 12.04 12.52 7,538,306 92,815,746 12.313 11.10 11.10 11.12 10.78 11.21 8,417,559 11.026 -0.16%
2022-01-28 0 12.42 12.40 12.42 12.26 13.00 21,503,745 267,932,104 12.460 11.12 11.10 11.12 10.98 11.64 24,011,899 11.158 -4.46%
2022-01-27 0 13.00 12.98 13.00 12.76 13.28 30,626,662 398,027,616 12.996 11.64 11.62 11.64 11.43 11.89 34,198,894 11.639 -1.22%
2022-01-26 0 13.16 13.16 13.18 12.36 13.40 51,958,819 680,801,553 13.103 11.79 11.79 11.80 11.07 12.00 58,019,191 11.734 8.05%
2022-01-25 0 12.18 12.18 12.20 12.12 12.54 15,518,994 190,439,953 12.271 10.91 10.91 10.93 10.85 11.23 17,329,098 10.990 -2.56%
2022-01-24 0 12.50 12.50 12.52 12.22 12.70 13,670,970 170,716,002 12.487 11.19 11.19 11.21 10.94 11.37 15,265,524 11.183 -0.48%
2022-01-21 0 12.56 12.50 12.56 12.34 12.76 24,697,976 309,452,572 12.529 11.25 11.19 11.25 11.05 11.43 27,578,698 11.221 0.80%
2022-01-20 0 12.46 12.46 12.48 11.90 12.50 20,840,247 255,937,741 12.281 11.16 11.16 11.18 10.66 11.19 23,271,011 10.998 1.63%
2022-01-19 0 12.26 12.24 12.26 12.16 12.52 30,656,242 378,192,458 12.337 10.98 10.96 10.98 10.89 11.21 34,231,924 11.048 -2.23%
2022-01-18 0 12.54 12.52 12.54 12.42 12.90 23,413,229 295,540,234 12.623 11.23 11.21 11.23 11.12 11.55 26,144,101 11.304 0.48%
2022-01-17 0 12.48 12.46 12.48 12.28 12.60 20,597,204 257,219,316 12.488 11.18 11.16 11.18 11.00 11.28 22,999,620 11.184 -0.16%
2022-01-14 0 12.50 12.48 12.50 12.18 12.54 19,631,885 243,669,224 12.412 11.19 11.18 11.19 10.91 11.23 21,921,709 11.115 1.79%
2022-01-13 0 12.28 12.26 12.28 12.16 12.60 22,681,103 279,663,683 12.330 11.00 10.98 11.00 10.89 11.28 25,326,581 11.042 -0.97%
2022-01-12 0 12.40 12.38 12.40 12.24 12.54 24,568,965 304,003,244 12.373 11.10 11.09 11.10 10.96 11.23 27,434,640 11.081 1.47%
2022-01-11 0 12.22 12.20 12.22 12.10 12.58 33,321,061 411,106,889 12.338 10.94 10.93 10.94 10.84 11.27 37,207,563 11.049 -2.40%
2022-01-10 0 12.52 12.50 12.52 11.94 12.54 26,769,917 328,806,615 12.283 11.21 11.19 11.21 10.69 11.23 29,892,306 11.000 3.99%
2022-01-07 0 12.04 12.02 12.04 11.88 12.28 30,682,946 369,448,059 12.041 10.78 10.76 10.78 10.64 11.00 34,261,743 10.783 -0.82%
2022-01-06 0 12.14 12.12 12.14 11.84 12.26 41,166,852 495,466,973 12.036 10.87 10.85 10.87 10.60 10.98 45,968,471 10.778 -0.16%
2022-01-05 0 12.16 12.16 12.18 12.12 12.90 42,990,421 528,774,904 12.300 10.89 10.89 10.91 10.85 11.55 48,004,737 11.015 -5.44%
2022-01-04 0 12.86 12.84 12.86 12.66 13.44 33,158,245 426,506,255 12.863 11.52 11.50 11.52 11.34 12.04 37,025,756 11.519 -2.58%
2022-01-03 0 13.20 13.20 13.22 13.10 13.42 12,751,523 168,611,249 13.223 11.82 11.82 11.84 11.73 12.02 14,238,835 11.842 -0.15%
2021-12-31 0 13.22 13.20 13.22 13.08 13.44 15,616,387 206,808,648 13.243 11.84 11.82 11.84 11.71 12.04 17,437,851 11.860 1.69%
2021-12-30 0 13.00 12.98 13.00 12.82 13.14 15,386,701 199,251,679 12.950 11.64 11.62 11.64 11.48 11.77 17,181,375 11.597 0.00%
2021-12-29 0 13.00 12.98 13.00 12.86 13.14 6,354,220 82,601,867 13.000 11.64 11.62 11.64 11.52 11.77 7,095,363 11.642 -0.31%
2021-12-28 0 13.04 13.02 13.04 12.78 13.20 19,261,148 249,122,670 12.934 11.68 11.66 11.68 11.45 11.82 21,507,730 11.583 -0.46%
2021-12-24 0 13.10 13.08 13.10 13.00 13.46 15,792,661 208,050,662 13.174 11.73 11.71 11.73 11.64 12.05 17,634,685 11.798 -0.76%
2021-12-23 0 13.20 13.18 13.20 12.42 13.22 47,759,984 618,891,756 12.958 11.82 11.80 11.82 11.12 11.84 53,330,612 11.605 3.45%
2021-12-22 0 12.76 12.74 12.76 12.50 12.98 30,759,802 390,020,422 12.680 11.43 11.41 11.43 11.19 11.62 34,347,563 11.355 0.16%
2021-12-21 0 12.74 12.72 12.74 12.22 12.96 86,467,807 1,082,295,607 12.517 11.41 11.39 11.41 10.94 11.61 96,553,238 11.209 -1.85%
2021-12-20 0 12.98 12.96 12.98 12.82 13.70 68,966,836 904,813,905 13.120 11.62 11.61 11.62 11.48 12.27 77,010,989 11.749 -5.39%
2021-12-17 0 13.72 13.70 13.72 13.18 14.96 91,920,874 1,261,485,380 13.724 12.29 12.27 12.29 11.80 13.40 102,642,340 12.290 -9.38%
2021-12-16 0 15.14 15.14 15.16 14.88 15.26 16,418,959 248,090,722 15.110 13.56 13.56 13.58 13.33 13.67 18,334,033 13.532 0.53%
2021-12-15 0 15.06 15.06 15.08 14.40 15.26 28,692,088 430,698,696 15.011 13.49 13.49 13.50 12.90 13.67 32,038,675 13.443 1.62%
2021-12-14 0 14.82 14.80 14.82 14.70 15.40 24,811,741 369,507,799 14.892 13.27 13.25 13.27 13.16 13.79 27,705,733 13.337 -1.46%
2021-12-13 0 15.04 15.04 15.06 14.50 15.40 43,338,236 652,806,164 15.063 13.47 13.47 13.49 12.99 13.79 48,393,121 13.490 5.17%
2021-12-10 0 14.30 14.30 14.32 14.12 14.56 23,912,160 343,383,647 14.360 12.81 12.81 12.82 12.65 13.04 26,701,226 12.860 -1.79%
2021-12-09 0 14.56 14.54 14.56 14.38 14.86 16,872,176 245,973,512 14.579 13.04 13.02 13.04 12.88 13.31 18,840,113 13.056 0.00%
2021-12-08 0 14.56 14.54 14.56 14.28 14.68 29,622,433 428,559,225 14.467 13.04 13.02 13.04 12.79 13.15 33,077,534 12.956 3.26%
2021-12-07 0 14.10 14.08 14.10 13.94 14.52 15,607,673 220,837,632 14.149 12.63 12.61 12.63 12.48 13.00 17,428,121 12.671 0.28%
2021-12-06 0 14.06 14.06 14.08 13.80 14.56 38,691,692 549,752,896 14.209 12.59 12.59 12.61 12.36 13.04 43,204,613 12.724 -0.14%
2021-12-03 0 14.08 14.08 14.10 13.90 14.28 13,520,325 190,410,007 14.083 12.61 12.61 12.63 12.45 12.79 15,097,309 12.612 -1.26%
2021-12-02 0 14.26 14.20 14.26 13.86 14.34 15,639,430 222,561,754 14.231 12.77 12.72 12.77 12.41 12.84 17,463,582 12.744 0.85%
2021-12-01 0 14.14 14.14 14.18 13.84 14.52 27,793,761 394,361,986 14.189 12.66 12.66 12.70 12.39 13.00 31,035,569 12.707 -1.12%
2021-11-30 0 14.30 14.28 14.30 13.56 14.30 50,668,794 716,024,036 14.131 12.81 12.79 12.81 12.14 12.81 56,578,700 12.655 4.84%
2021-11-29 0 13.64 13.62 13.64 13.14 13.70 17,555,818 237,573,990 13.532 12.22 12.20 12.22 11.77 12.27 19,603,493 12.119 1.04%
2021-11-26 0 13.50 13.50 13.52 13.40 13.90 27,561,997 373,223,737 13.541 12.09 12.09 12.11 12.00 12.45 30,776,773 12.127 -2.88%
2021-11-25 0 13.90 13.90 13.92 13.52 13.98 24,866,047 344,478,674 13.853 12.45 12.45 12.47 12.11 12.52 27,766,373 12.406 1.31%
2021-11-24 0 13.72 13.70 13.72 13.64 14.40 39,003,350 540,489,452 13.858 12.29 12.27 12.29 12.22 12.90 43,552,622 12.410 -4.72%
2021-11-23 0 14.40 14.38 14.40 14.34 14.60 19,822,331 286,298,830 14.443 12.90 12.88 12.90 12.84 13.07 22,134,368 12.935 -0.96%
2021-11-22 0 14.54 14.48 14.54 14.36 14.94 18,484,888 269,075,956 14.557 13.02 12.97 13.02 12.86 13.38 20,640,928 13.036 -1.76%
2021-11-19 0 14.80 14.76 14.80 14.32 14.80 22,343,299 327,270,234 14.647 13.25 13.22 13.25 12.82 13.25 24,949,376 13.117 1.65%
2021-11-18 0 14.56 14.52 14.56 14.34 15.02 23,880,080 347,751,355 14.562 13.04 13.00 13.04 12.84 13.45 26,665,404 13.041 -1.36%
2021-11-17 0 14.76 14.74 14.76 14.24 14.92 22,316,834 327,056,272 14.655 13.22 13.20 13.22 12.75 13.36 24,919,825 13.124 1.79%
2021-11-16 0 14.50 14.46 14.50 14.30 14.66 27,843,996 403,555,187 14.493 12.99 12.95 12.99 12.81 13.13 31,091,664 12.980 1.68%
2021-11-15 0 14.26 14.22 14.26 14.06 14.60 15,890,218 225,869,438 14.214 12.77 12.73 12.77 12.59 13.07 17,743,621 12.730 -0.97%
2021-11-12 0 14.40 14.38 14.40 14.32 14.78 24,464,081 353,736,130 14.459 12.90 12.88 12.90 12.82 13.24 27,317,522 12.949 0.98%
2021-11-11 0 14.26 14.26 14.28 13.66 14.36 25,682,418 362,393,848 14.111 12.77 12.77 12.79 12.23 12.86 28,677,964 12.637 2.74%
2021-11-10 0 13.88 13.86 13.88 13.48 14.28 30,588,264 420,307,869 13.741 12.43 12.41 12.43 12.07 12.79 34,156,018 12.306 -2.80%
2021-11-09 0 14.28 14.26 14.28 13.96 14.46 27,025,909 383,239,767 14.180 12.79 12.77 12.79 12.50 12.95 30,178,157 12.699 1.71%
2021-11-08 0 14.04 14.02 14.04 13.80 14.22 20,634,381 288,881,392 14.000 12.57 12.56 12.57 12.36 12.73 23,041,134 12.538 -0.14%
2021-11-05 0 14.06 14.04 14.06 14.00 14.58 23,449,038 332,732,138 14.190 12.59 12.57 12.59 12.54 13.06 26,184,087 12.707 -1.68%
2021-11-04 0 14.30 14.30 14.32 13.94 14.38 42,097,513 596,015,952 14.158 12.81 12.81 12.82 12.48 12.88 47,007,682 12.679 0.42%
2021-11-03 0 14.24 14.24 14.26 14.00 14.98 93,527,875 1,335,583,654 14.280 12.75 12.75 12.77 12.54 13.42 104,436,778 12.788 -7.29%
2021-11-02 0 15.36 15.34 15.36 15.16 16.18 37,332,149 577,333,638 15.465 13.76 13.74 13.76 13.58 14.49 41,686,496 13.849 -2.91%
2021-11-01 0 15.82 15.78 15.82 15.60 16.32 20,778,988 329,478,249 15.856 14.17 14.13 14.17 13.97 14.62 23,202,607 14.200 -2.83%
2021-10-29 0 16.28 16.24 16.28 16.02 16.46 34,872,890 565,005,682 16.202 14.58 14.54 14.58 14.35 14.74 38,940,394 14.510 1.75%
2021-10-28 0 16.00 15.98 16.00 15.80 16.38 30,981,155 497,301,848 16.052 14.33 14.31 14.33 14.15 14.67 34,594,735 14.375 3.36%
2021-10-27 0 15.48 15.46 15.48 15.30 15.90 19,814,601 305,737,858 15.430 13.86 13.85 13.86 13.70 14.24 22,125,736 13.818 -2.64%
2021-10-26 0 15.90 15.88 15.90 15.74 16.28 16,980,395 271,113,015 15.966 14.24 14.22 14.24 14.10 14.58 18,960,954 14.298 -0.38%
2021-10-25 0 15.96 15.94 15.96 15.52 16.20 22,210,831 353,807,992 15.930 14.29 14.27 14.29 13.90 14.51 24,801,458 14.266 0.38%
2021-10-22 0 15.90 15.88 15.90 15.68 16.26 22,010,503 349,875,465 15.896 14.24 14.22 14.24 14.04 14.56 24,577,764 14.235 -0.75%
2021-10-21 0 16.02 16.02 16.04 15.80 16.86 24,560,150 395,090,401 16.087 14.35 14.35 14.36 14.15 15.10 27,424,796 14.406 -3.84%
2021-10-20 0 16.66 16.66 16.68 16.50 16.98 21,350,281 356,595,552 16.702 14.92 14.92 14.94 14.78 15.21 23,840,535 14.958 1.46%
2021-10-19 0 16.42 16.40 16.42 15.92 16.44 19,105,943 311,407,593 16.299 14.70 14.69 14.70 14.26 14.72 21,334,422 14.596 1.99%
2021-10-18 0 16.10 16.10 16.12 15.70 16.28 35,123,564 561,249,125 15.979 14.42 14.42 14.44 14.06 14.58 39,220,306 14.310 1.26%
2021-10-15 0 15.90 15.88 15.90 15.40 16.06 68,407,319 1,081,912,693 15.816 14.24 14.22 14.24 13.79 14.38 76,386,211 14.164 6.43%
2021-10-12 0 14.94 14.90 14.94 14.74 15.46 34,229,830 515,769,542 15.068 13.38 13.34 13.38 13.20 13.85 38,222,329 13.494 -0.93%
2021-10-11 0 15.08 15.06 15.08 14.84 15.66 37,324,083 567,080,706 15.193 13.50 13.49 13.50 13.29 14.02 41,677,489 13.606 3.71%
2021-10-08 0 14.54 14.52 14.54 14.12 15.20 40,453,987 585,074,166 14.463 13.02 13.00 13.02 12.65 13.61 45,172,459 12.952 -2.94%
2021-10-07 0 14.98 14.98 15.00 14.60 15.14 23,195,733 345,746,735 14.906 13.42 13.42 13.43 13.07 13.56 25,901,237 13.349 3.31%
2021-10-06 0 14.50 14.46 14.50 14.22 14.82 32,828,397 474,829,431 14.464 12.99 12.95 12.99 12.73 13.27 36,657,435 12.953 -2.68%
2021-10-05 0 14.90 14.88 14.90 14.58 15.16 32,234,523 483,253,919 14.992 13.34 13.33 13.34 13.06 13.58 35,994,293 13.426 -2.61%
2021-10-04 0 15.30 15.30 15.32 15.14 15.88 30,465,786 468,792,429 15.388 13.70 13.70 13.72 13.56 14.22 34,019,254 13.780 -4.14%
2021-09-30 0 15.96 15.94 15.96 15.66 16.24 27,671,507 439,806,532 15.894 14.29 14.27 14.29 14.02 14.54 30,899,056 14.234 -0.50%
2021-09-29 0 16.04 16.04 16.06 15.86 16.70 28,359,502 458,925,686 16.182 14.36 14.36 14.38 14.20 14.96 31,667,297 14.492 0.00%
2021-09-28 0 16.04 16.02 16.04 15.40 16.56 36,019,652 574,127,987 15.939 14.36 14.35 14.36 13.79 14.83 40,220,912 14.274 0.88%
2021-09-27 0 15.90 15.88 15.90 15.80 16.76 35,961,817 576,330,436 16.026 14.24 14.22 14.24 14.15 15.01 40,156,331 14.352 -4.10%
2021-09-24 0 16.58 16.58 16.60 16.50 17.50 29,970,430 506,619,650 16.904 14.85 14.85 14.87 14.78 15.67 33,466,121 15.138 -2.47%
2021-09-23 0 17.00 16.98 17.00 16.66 17.36 29,631,230 503,902,841 17.006 15.22 15.21 15.22 14.92 15.55 33,087,357 15.229 0.83%
2021-09-21 0 16.86 16.84 16.86 16.30 17.10 23,143,872 388,157,617 16.772 15.10 15.08 15.10 14.60 15.31 25,843,327 15.020 1.93%
2021-09-20 0 16.54 16.54 16.56 16.44 17.28 23,683,954 395,128,502 16.683 14.81 14.81 14.83 14.72 15.48 26,446,403 14.941 -3.16%
2021-09-17 0 17.08 17.06 17.08 16.76 17.42 24,553,219 419,756,414 17.096 15.30 15.28 15.30 15.01 15.60 27,417,057 15.310 1.30%
2021-09-16 0 16.86 16.86 16.88 16.68 17.96 29,886,659 509,027,348 17.032 15.10 15.10 15.12 14.94 16.08 33,372,579 15.253 -4.75%
2021-09-15 0 17.70 17.68 17.70 17.52 18.00 15,660,208 277,182,868 17.700 15.85 15.83 15.85 15.69 16.12 17,486,783 15.851 1.26%
2021-09-14 0 17.48 17.44 17.48 17.04 17.94 17,656,149 309,741,385 17.543 15.65 15.62 15.65 15.26 16.07 19,715,527 15.711 -0.57%
2021-09-13 0 17.58 17.54 17.58 17.22 18.14 20,743,759 364,174,741 17.556 15.74 15.71 15.74 15.42 16.25 23,163,269 15.722 -2.33%
2021-09-10 0 18.00 17.98 18.00 17.52 18.04 19,488,585 348,487,605 17.882 16.12 16.10 16.12 15.69 16.16 21,761,694 16.014 2.16%
2021-09-09 0 17.62 17.60 17.62 17.10 17.88 23,418,138 409,079,401 17.468 15.78 15.76 15.78 15.31 16.01 26,149,583 15.644 0.69%
2021-09-08 0 17.50 17.48 17.50 17.30 17.82 26,771,085 468,856,587 17.514 15.67 15.65 15.67 15.49 15.96 29,893,611 15.684 -1.80%
2021-09-07 0 17.82 17.82 17.86 17.74 18.18 13,100,372 234,339,170 17.888 15.96 15.96 15.99 15.89 16.28 14,628,373 16.019 -1.33%
2021-09-06 0 18.06 18.02 18.08 17.54 18.36 27,558,182 493,300,933 17.900 16.17 16.14 16.19 15.71 16.44 30,772,513 16.031 -0.88%
2021-09-03 0 18.22 18.22 18.24 17.92 18.56 27,728,751 504,512,516 18.195 16.32 16.32 16.33 16.05 16.62 30,962,977 16.294 -1.51%
2021-09-02 0 18.50 18.50 18.52 17.78 18.68 38,841,154 712,099,733 18.334 16.57 16.57 16.59 15.92 16.73 43,371,508 16.419 3.58%
2021-09-01 0 17.86 17.84 17.86 17.60 19.36 54,136,812 982,212,126 18.143 15.99 15.98 15.99 15.76 17.34 60,451,221 16.248 -5.00%
2021-08-31 0 18.80 18.78 18.80 18.52 19.20 64,493,792 1,217,499,482 18.878 16.84 16.82 16.84 16.59 17.19 72,016,218 16.906 -0.42%
2021-08-30 0 18.88 18.86 18.88 17.32 19.00 93,601,046 1,733,442,182 18.519 16.91 16.89 16.91 15.51 17.02 104,518,484 16.585 9.39%
2021-08-27 0 17.26 17.22 17.26 16.68 17.62 31,536,832 543,601,371 17.237 15.46 15.42 15.46 14.94 15.78 35,215,225 15.437 0.82%
2021-08-26 0 17.12 17.12 17.14 16.92 17.68 58,736,652 1,011,196,657 17.216 15.33 15.33 15.35 15.15 15.83 65,587,577 15.418 -0.70%
2021-08-25 0 17.24 17.22 17.24 16.00 17.30 60,312,979 1,015,932,368 16.844 15.44 15.42 15.44 14.33 15.49 67,347,764 15.085 6.42%
2021-08-24 0 16.20 16.18 16.20 15.82 16.46 40,568,968 655,867,645 16.167 14.51 14.49 14.51 14.17 14.74 45,300,851 14.478 1.89%
2021-08-23 0 15.90 15.90 15.92 15.32 16.20 35,221,657 558,862,512 15.867 14.24 14.24 14.26 13.72 14.51 39,329,840 14.210 3.65%
2021-08-20 0 15.34 15.34 15.36 14.50 15.48 53,228,168 801,420,048 15.056 13.74 13.74 13.76 12.99 13.86 59,436,594 13.484 -0.13%
2021-08-19 0 15.36 15.32 15.36 14.96 15.84 49,657,938 762,507,463 15.355 13.76 13.72 13.76 13.40 14.19 55,449,940 13.751 -2.41%
2021-08-18 0 15.74 15.70 15.74 15.50 16.32 60,312,304 950,763,270 15.764 14.10 14.06 14.10 13.88 14.62 67,347,010 14.117 6.50%
2021-08-17 0 14.78 14.76 14.78 14.56 15.50 34,312,693 510,952,487 14.891 13.24 13.22 13.24 13.04 13.88 38,314,856 13.336 -1.66%
2021-08-16 0 15.20 15.18 15.20 14.90 16.10 53,165,640 813,183,015 15.295 13.46 13.44 13.46 13.19 14.26 60,038,254 13.544 -4.88%
2021-08-13 0 15.98 15.98 16.00 15.80 16.44 25,980,979 417,308,669 16.062 14.15 14.15 14.17 13.99 14.56 29,339,487 14.223 -0.62%
2021-08-12 0 16.08 16.06 16.08 15.70 16.46 33,394,164 535,823,794 16.045 14.24 14.22 14.24 13.90 14.58 37,710,959 14.209 -0.50%
2021-08-11 0 16.16 16.16 16.18 16.08 16.80 49,556,279 806,493,305 16.274 14.31 14.31 14.33 14.24 14.88 55,962,318 14.411 -3.69%
2021-08-10 0 16.78 16.78 16.80 16.50 17.66 46,803,086 793,307,868 16.950 14.86 14.86 14.88 14.61 15.64 52,853,225 15.010 -3.23%
2021-08-09 0 17.34 17.32 17.34 16.36 17.34 30,938,608 525,509,648 16.986 15.36 15.34 15.36 14.49 15.36 34,937,979 15.041 -0.23%
2021-08-06 0 17.38 17.38 17.40 17.00 18.04 37,772,446 659,376,411 17.457 15.39 15.39 15.41 15.05 15.97 42,655,213 15.458 -3.12%
2021-08-05 0 17.94 17.94 17.98 17.30 18.50 81,447,528 1,454,047,586 17.853 15.89 15.89 15.92 15.32 16.38 91,976,084 15.809 -0.88%
2021-08-04 0 18.10 18.08 18.10 17.44 18.20 62,524,913 1,110,251,286 17.757 16.03 16.01 16.03 15.44 16.12 70,607,381 15.724 2.61%
2021-08-03 0 17.64 17.62 17.64 16.72 18.10 145,674,552 2,569,668,998 17.640 15.62 15.60 15.62 14.81 16.03 164,505,604 15.621 8.35%
2021-08-02 0 16.28 16.26 16.28 15.72 16.50 63,101,678 1,019,914,521 16.163 14.42 14.40 14.42 13.92 14.61 71,258,703 14.313 4.36%
2021-07-30 0 15.60 15.58 15.60 14.72 15.66 59,447,052 913,563,698 15.368 13.81 13.80 13.81 13.03 13.87 67,131,651 13.609 3.31%
2021-07-29 0 15.10 15.08 15.10 14.40 15.22 49,506,470 734,327,527 14.833 13.37 13.35 13.37 12.75 13.48 55,906,070 13.135 6.34%
2021-07-28 0 14.20 14.16 14.20 13.24 14.68 85,161,675 1,182,775,514 13.889 12.57 12.54 12.57 11.72 13.00 96,170,351 12.299 -1.93%
2021-07-27 0 14.48 14.48 14.50 13.74 16.10 96,111,100 1,450,245,290 15.089 12.82 12.82 12.84 12.17 14.26 108,535,186 13.362 -4.99%
2021-07-26 0 15.24 15.24 15.26 15.22 16.08 45,607,946 707,747,462 15.518 13.50 13.50 13.51 13.48 14.24 51,503,592 13.742 -3.05%
2021-07-23 0 15.72 15.72 15.76 15.64 16.38 32,109,475 512,976,947 15.976 13.92 13.92 13.96 13.85 14.50 36,260,201 14.147 -1.63%
2021-07-22 0 15.98 15.98 16.00 15.16 16.10 56,053,791 889,997,220 15.878 14.15 14.15 14.17 13.42 14.26 63,299,750 14.060 5.69%
2021-07-21 0 15.12 15.10 15.12 14.92 15.66 49,451,802 754,832,919 15.264 13.39 13.37 13.39 13.21 13.87 55,844,336 13.517 -1.69%
2021-07-20 0 15.38 15.38 15.40 15.12 15.58 28,645,235 438,611,447 15.312 13.62 13.62 13.64 13.39 13.80 32,348,146 13.559 -1.41%
2021-07-19 0 15.60 15.58 15.60 15.22 16.16 30,789,287 482,966,268 15.686 13.81 13.80 13.81 13.48 14.31 34,769,355 13.891 1.83%
2021-07-16 0 15.32 15.32 15.36 15.14 15.66 42,993,235 660,550,753 15.364 13.57 13.57 13.60 13.41 13.87 48,550,883 13.605 -2.05%
2021-07-15 0 15.64 15.64 15.70 15.14 15.94 31,393,650 488,698,109 15.567 13.85 13.85 13.90 13.41 14.12 35,451,843 13.785 0.51%
2021-07-14 0 15.56 15.54 15.56 15.30 16.30 41,970,852 654,771,886 15.601 13.78 13.76 13.78 13.55 14.43 47,396,338 13.815 -4.66%
2021-07-13 0 16.32 16.30 16.32 15.90 16.64 35,675,675 583,383,426 16.352 14.45 14.43 14.45 14.08 14.74 40,287,397 14.481 2.51%
2021-07-12 0 15.92 15.90 15.92 15.00 15.96 37,270,270 581,076,864 15.591 14.10 14.08 14.10 13.28 14.13 42,088,122 13.806 2.18%
2021-07-09 0 15.58 15.58 15.60 15.08 15.82 31,907,971 496,472,924 15.560 13.80 13.80 13.81 13.35 14.01 36,032,649 13.778 -0.13%
2021-07-08 0 15.60 15.58 15.60 15.52 16.28 52,140,502 820,670,548 15.740 13.81 13.80 13.81 13.74 14.42 58,880,598 13.938 -4.76%
2021-07-07 0 16.38 16.36 16.38 14.66 16.38 75,348,429 1,179,369,740 15.652 14.50 14.49 14.50 12.98 14.50 85,088,567 13.860 5.54%
2021-07-06 0 15.52 15.50 15.52 14.80 15.64 30,790,695 468,924,704 15.229 13.74 13.73 13.74 13.11 13.85 34,770,945 13.486 -0.77%
2021-07-05 0 15.64 15.62 15.64 15.26 16.08 42,455,400 662,486,096 15.604 13.85 13.83 13.85 13.51 14.24 47,943,523 13.818 1.56%
2021-07-02 0 15.40 15.38 15.40 15.08 16.20 91,562,915 1,414,355,337 15.447 13.64 13.62 13.64 13.35 14.35 103,399,066 13.679 -8.11%
2021-06-30 0 16.76 16.74 16.76 16.42 17.36 54,569,460 916,281,321 16.791 14.84 14.82 14.84 14.54 15.37 61,623,543 14.869 -3.12%
2021-06-29 0 17.30 17.28 17.30 16.46 17.44 69,821,772 1,198,848,273 17.170 15.32 15.30 15.32 14.58 15.44 78,847,490 15.205 5.75%
2021-06-28 0 16.36 16.34 16.36 15.90 16.78 22,599,838 366,847,692 16.232 14.49 14.47 14.49 14.08 14.86 25,521,273 14.374 -0.37%
2021-06-25 0 16.42 16.42 16.44 15.90 16.64 53,434,232 872,989,906 16.338 14.54 14.54 14.56 14.08 14.74 60,341,566 14.467 2.37%
2021-06-24 0 16.04 16.04 16.06 15.56 16.38 55,552,242 896,163,680 16.132 14.20 14.20 14.22 13.78 14.50 62,733,367 14.285 3.35%
2021-06-23 0 15.52 15.50 15.52 14.98 15.80 57,710,175 890,892,299 15.437 13.74 13.73 13.74 13.27 13.99 65,170,252 13.670 -1.15%
2021-06-22 0 15.70 15.70 15.72 15.62 16.40 88,515,063 1,418,972,010 16.031 13.90 13.90 13.92 13.83 14.52 99,957,225 14.196 0.51%
2021-06-21 0 15.62 15.60 15.62 14.34 15.68 79,537,805 1,207,597,298 15.183 13.83 13.81 13.83 12.70 13.89 89,819,495 13.445 4.55%
2021-06-18 0 14.94 14.94 14.98 13.66 15.10 84,937,669 1,252,092,685 14.741 13.23 13.23 13.27 12.10 13.37 95,917,388 13.054 8.73%
2021-06-17 0 13.74 13.74 13.76 13.40 14.04 48,261,940 666,134,225 13.802 12.17 12.17 12.18 11.87 12.43 54,500,662 12.222 -1.01%
2021-06-16 0 13.88 13.84 13.88 13.54 14.88 67,368,055 945,601,790 14.036 12.29 12.26 12.29 11.99 13.18 76,076,586 12.430 -6.72%
2021-06-15 0 14.88 14.86 14.88 14.40 15.00 72,064,595 1,062,315,047 14.741 13.18 13.16 13.18 12.75 13.28 81,380,238 13.054 -1.20%
2021-06-11 0 15.06 15.06 15.10 14.10 15.30 102,410,229 1,525,026,162 14.891 13.34 13.34 13.37 12.49 13.55 115,648,590 13.187 6.81%
2021-06-10 0 14.10 14.10 14.12 13.30 14.48 98,657,896 1,385,196,513 14.040 12.49 12.49 12.50 11.78 12.82 111,411,201 12.433 4.60%
2021-06-09 0 13.48 13.44 13.48 12.84 13.52 32,144,231 424,551,253 13.208 11.94 11.90 11.94 11.37 11.97 36,299,450 11.696 3.53%
2021-06-08 0 13.02 12.98 13.02 12.72 13.10 22,377,585 289,060,233 12.917 11.53 11.49 11.53 11.26 11.60 25,270,290 11.439 -0.61%
2021-06-07 0 13.10 13.08 13.10 12.58 13.48 79,032,601 1,026,488,592 12.988 11.60 11.58 11.60 11.14 11.94 89,248,984 11.501 0.00%
2021-06-04 0 13.10 13.08 13.10 12.92 13.38 95,687,703 1,255,479,238 13.121 11.60 11.58 11.60 11.44 11.85 108,057,057 11.619 -1.50%
2021-06-03 0 13.30 13.28 13.30 13.24 13.66 25,113,514 336,407,434 13.395 11.78 11.76 11.78 11.72 12.10 28,359,887 11.862 -0.89%
2021-06-02 0 13.42 13.40 13.42 13.36 14.06 44,339,278 600,888,713 13.552 11.88 11.87 11.88 11.83 12.45 50,070,926 12.001 -5.23%
2021-06-01 0 14.16 14.14 14.16 13.50 14.30 43,596,556 614,594,637 14.097 12.54 12.52 12.54 11.95 12.66 49,232,194 12.484 2.98%
2021-05-31 0 13.92 13.90 13.92 13.24 13.94 39,966,989 545,649,013 13.652 12.18 12.16 12.18 11.58 12.19 45,691,454 11.942 1.02%
2021-05-28 0 13.78 13.74 13.78 13.32 14.00 53,759,950 739,350,089 13.753 12.05 12.02 12.05 11.65 12.25 61,459,978 12.030 1.92%
2021-05-27 0 13.52 13.48 13.52 13.06 13.54 89,430,477 1,204,236,932 13.466 11.83 11.79 11.83 11.42 11.84 102,239,588 11.779 2.11%
2021-05-26 0 13.24 13.20 13.24 13.12 13.60 36,306,495 482,199,451 13.281 11.58 11.55 11.58 11.48 11.90 41,506,668 11.617 -0.75%
2021-05-25 0 13.34 13.34 13.38 12.68 13.42 51,669,900 679,852,027 13.158 11.67 11.67 11.70 11.09 11.74 59,070,570 11.509 1.68%
2021-05-24 0 13.12 13.12 13.14 13.04 13.90 106,013,210 1,421,969,143 13.413 11.48 11.48 11.49 11.41 12.16 121,197,463 11.733 -0.46%
2021-05-21 0 13.18 13.18 13.20 12.96 13.48 75,792,450 1,004,406,820 13.252 11.53 11.53 11.55 11.34 11.79 86,648,189 11.592 2.81%
2021-05-20 0 12.82 12.80 12.82 12.30 12.84 70,347,183 889,189,752 12.640 11.21 11.20 11.21 10.76 11.23 80,422,997 11.056 4.57%
2021-05-18 0 12.26 12.26 12.28 11.70 12.50 74,060,718 896,934,749 12.111 10.72 10.72 10.74 10.23 10.93 84,668,421 10.593 4.43%
2021-05-17 0 11.74 11.74 11.76 11.26 11.84 60,852,412 708,892,699 11.649 10.27 10.27 10.29 9.849 10.36 69,568,292 10.190 5.77%
2021-05-14 0 11.10 11.10 11.12 10.74 11.30 37,742,642 417,998,513 11.075 9.709 9.709 9.727 9.394 9.884 43,148,514 9.6874 3.74%
2021-05-13 0 10.70 10.70 10.74 10.50 10.98 33,866,812 364,649,985 10.767 9.359 9.359 9.394 9.185 9.604 38,717,549 9.4182 -2.01%
2021-05-12 0 10.92 10.92 10.94 10.56 11.08 44,467,146 482,580,184 10.853 9.552 9.552 9.569 9.237 9.692 50,836,167 9.4929 3.80%
2021-05-11 0 10.52 10.50 10.52 9.900 10.58 73,962,882 763,338,493 10.321 9.202 9.185 9.202 8.660 9.254 84,556,572 9.0275 -1.50%
2021-05-10 0 10.68 10.66 10.68 10.30 10.72 101,254,514 1,067,111,963 10.539 9.342 9.324 9.342 9.010 9.377 115,757,180 9.2185 3.69%
2021-05-07 0 10.30 10.28 10.30 10.14 10.96 133,708,175 1,384,292,309 10.353 9.010 8.992 9.010 8.870 9.587 152,859,172 9.0560 -7.04%
2021-05-06 0 11.08 11.08 11.10 10.90 11.94 121,391,018 1,359,806,213 11.202 9.692 9.692 9.709 9.534 10.44 138,777,831 9.7984 -5.78%
2021-05-05 0 11.76 11.74 11.76 11.62 12.00 75,152,405 885,952,053 11.789 10.29 10.27 10.29 10.16 10.50 85,916,470 10.312 -4.70%
2021-05-04 0 12.34 12.32 12.34 12.30 12.92 54,997,035 681,216,947 12.386 10.79 10.78 10.79 10.76 11.30 62,874,250 10.835 -4.49%
2021-05-03 0 12.92 12.90 12.92 12.70 13.00 14,142,682 181,732,972 12.850 11.30 11.28 11.30 11.11 11.37 16,168,336 11.240 -0.62%
2021-04-30 0 13.00 12.98 13.00 12.88 13.60 51,519,859 672,165,500 13.047 11.37 11.35 11.37 11.27 11.90 58,899,039 11.412 -3.42%
2021-04-29 0 13.46 13.44 13.46 13.26 13.70 30,568,016 410,903,916 13.442 11.77 11.76 11.77 11.60 11.98 34,946,267 11.758 -0.15%
2021-04-28 0 13.48 13.46 13.48 13.20 13.70 41,326,187 555,424,089 13.440 11.79 11.77 11.79 11.55 11.98 47,245,329 11.756 2.43%
2021-04-27 0 13.16 13.16 13.18 12.94 13.66 47,598,917 628,230,131 13.198 11.51 11.51 11.53 11.32 11.95 54,416,501 11.545 -2.81%
2021-04-26 0 13.54 13.52 13.54 13.46 14.28 63,876,916 880,884,005 13.790 11.84 11.83 11.84 11.77 12.49 73,025,995 12.063 -4.11%
2021-04-23 0 14.12 14.12 14.14 13.34 14.60 92,933,369 1,311,100,434 14.108 12.35 12.35 12.37 11.67 12.77 106,244,198 12.340 6.81%
2021-04-22 0 13.22 13.22 13.24 13.10 13.78 36,832,783 489,644,296 13.294 11.56 11.56 11.58 11.46 12.05 42,108,336 11.628 -2.07%
2021-04-21 0 13.50 13.48 13.50 13.40 14.36 49,767,862 681,031,119 13.684 11.81 11.79 11.81 11.72 12.56 56,896,104 11.970 -3.02%
2021-04-20 0 13.92 13.90 13.92 13.50 14.20 46,258,202 644,050,099 13.923 12.18 12.16 12.18 11.81 12.42 52,883,756 12.179 0.29%
2021-04-19 0 13.88 13.88 13.90 13.00 14.16 98,488,363 1,345,123,050 13.658 12.14 12.14 12.16 11.37 12.39 112,594,833 11.947 4.99%
2021-04-16 0 13.22 13.22 13.30 12.82 13.54 147,612,085 1,951,569,598 13.221 11.56 11.56 11.63 11.21 11.84 168,754,537 11.565 3.61%
2021-04-15 0 12.76 12.76 12.78 12.50 12.90 37,269,852 472,085,454 12.667 11.16 11.16 11.18 10.93 11.28 42,608,006 11.080 -1.09%
2021-04-14 0 12.90 12.90 12.92 12.70 13.14 33,333,893 430,730,069 12.922 11.28 11.28 11.30 11.11 11.49 38,108,300 11.303 2.06%
2021-04-13 0 12.64 12.64 12.66 12.52 12.98 49,205,076 623,256,080 12.666 11.06 11.06 11.07 10.95 11.35 56,252,710 11.080 -2.77%
2021-04-12 0 13.00 12.94 13.00 12.84 13.80 45,467,164 595,297,911 13.093 11.37 11.32 11.37 11.23 12.07 51,979,418 11.453 -3.85%
2021-04-09 0 13.52 13.48 13.52 13.34 13.70 32,985,718 444,529,762 13.476 11.83 11.79 11.83 11.67 11.98 37,710,256 11.788 0.90%
2021-04-08 0 13.40 13.40 13.42 13.14 13.66 41,335,794 552,162,185 13.358 11.72 11.72 11.74 11.49 11.95 47,256,312 11.684 -2.19%
2021-04-07 0 13.70 13.68 13.70 13.58 14.80 68,777,753 953,976,736 13.870 11.98 11.97 11.98 11.88 12.95 78,628,778 12.133 -4.46%
2021-04-01 0 14.34 14.30 14.34 12.94 14.34 93,658,726 1,295,094,278 13.828 12.54 12.51 12.54 11.32 12.54 107,073,448 12.095 12.21%
2021-03-31 0 12.78 12.78 12.80 12.56 13.74 86,380,604 1,120,250,151 12.969 11.18 11.18 11.20 10.99 12.02 98,752,882 11.344 -4.63%
2021-03-30 0 13.40 13.38 13.40 12.34 13.48 124,428,856 1,609,401,144 12.934 11.72 11.70 11.72 10.79 11.79 142,250,778 11.314 5.85%
2021-03-29 0 12.66 12.62 12.66 12.24 13.08 63,477,726 797,505,675 12.564 11.07 11.04 11.07 10.71 11.44 72,569,629 10.990 -3.06%
2021-03-26 0 13.06 13.06 13.08 12.62 13.22 53,772,799 698,399,376 12.988 11.42 11.42 11.44 11.04 11.56 61,474,667 11.361 2.83%
2021-03-25 0 12.70 12.70 12.72 12.46 13.08 104,814,333 1,333,266,480 12.720 11.11 11.11 11.13 10.90 11.44 119,826,871 11.127 -3.05%
2021-03-24 0 13.10 13.08 13.10 12.82 13.98 60,563,090 796,389,155 13.150 11.46 11.44 11.46 11.21 12.23 69,237,530 11.502 -6.29%
2021-03-23 0 13.98 13.92 13.98 13.72 14.76 94,673,695 1,326,255,592 14.009 12.23 12.18 12.23 12.00 12.91 108,233,791 12.254 -0.99%
2021-03-22 0 14.12 14.12 14.14 13.62 14.30 82,521,152 1,163,757,282 14.103 12.35 12.35 12.37 11.91 12.51 94,340,642 12.336 4.13%
2021-03-19 0 13.56 13.54 13.56 13.26 14.14 72,402,141 981,875,059 13.561 11.86 11.84 11.86 11.60 12.37 82,772,286 11.862 -4.78%
2021-03-18 0 14.24 14.22 14.24 13.86 14.44 34,007,117 480,517,398 14.130 12.46 12.44 12.46 12.12 12.63 38,877,950 12.360 -0.84%
2021-03-17 0 14.36 14.30 14.36 13.82 14.58 43,559,747 619,056,846 14.212 12.56 12.51 12.56 12.09 12.75 49,798,802 12.431 -0.55%
2021-03-16 0 14.44 14.42 14.44 14.16 14.80 41,642,580 598,010,682 14.361 12.63 12.61 12.63 12.39 12.95 47,607,039 12.561 -1.37%
2021-03-15 0 14.64 14.60 14.64 14.10 15.30 77,284,511 1,135,328,493 14.690 12.81 12.77 12.81 12.33 13.38 88,353,957 12.850 -2.40%
2021-03-12 0 15.00 14.96 15.00 14.46 15.70 98,292,649 1,479,410,335 15.051 13.12 13.09 13.12 12.65 13.73 112,371,087 13.165 3.31%
2021-03-11 0 14.52 14.52 14.54 13.82 14.90 116,781,784 1,685,826,093 14.436 12.70 12.70 12.72 12.09 13.03 133,508,418 12.627 7.56%
2021-03-10 0 13.50 13.46 13.50 13.18 14.50 76,191,147 1,036,735,738 13.607 11.81 11.77 11.81 11.53 12.68 87,103,991 11.902 4.33%
2021-03-09 0 12.94 12.92 12.94 11.82 13.80 125,917,556 1,635,484,696 12.989 11.32 11.30 11.32 10.34 12.07 143,952,705 11.361 2.70%
2021-03-08 0 12.60 12.56 12.60 12.26 13.54 125,768,007 1,613,655,397 12.830 11.02 10.99 11.02 10.72 11.84 143,781,736 11.223 -2.02%
2021-03-05 0 12.86 12.86 12.88 12.36 13.66 200,415,909 2,622,168,307 13.084 11.25 11.25 11.27 10.81 11.95 229,121,443 11.444 -2.13%
2021-03-04 0 13.14 13.14 13.16 13.06 15.14 199,194,379 2,735,685,813 13.734 11.49 11.49 11.51 11.42 13.24 227,724,954 12.013 -14.68%
2021-03-03 0 15.40 15.38 15.40 15.12 15.80 65,770,668 1,017,762,155 15.474 13.47 13.45 13.47 13.23 13.82 75,190,989 13.536 -2.41%
2021-03-02 0 15.78 15.76 15.78 15.40 17.78 107,439,781 1,722,777,940 16.035 13.80 13.79 13.80 13.47 15.55 122,828,361 14.026 -7.50%
2021-03-01 0 17.06 17.06 17.08 16.52 17.20 39,480,673 665,549,072 16.858 14.92 14.92 14.94 14.45 15.05 45,135,483 14.746 4.66%
2021-02-26 0 16.30 16.30 16.32 15.74 16.78 86,535,538 1,416,520,107 16.369 14.26 14.26 14.28 13.77 14.68 98,930,007 14.318 -5.67%
2021-02-25 0 17.28 17.26 17.28 16.68 17.62 51,558,380 886,984,086 17.203 15.12 15.10 15.12 14.59 15.41 58,943,077 15.048 2.86%
2021-02-24 0 16.80 16.78 16.80 16.50 18.60 100,870,383 1,735,873,494 17.209 14.70 14.68 14.70 14.43 16.27 115,318,030 15.053 -7.69%
2021-02-23 0 18.20 18.18 18.20 18.10 18.86 47,008,412 866,630,543 18.436 15.92 15.90 15.92 15.83 16.50 53,741,418 16.126 -3.81%
2021-02-22 0 18.92 18.90 18.92 18.88 20.30 32,415,974 627,090,998 19.345 16.55 16.53 16.55 16.51 17.76 37,058,908 16.921 -4.54%
2021-02-19 0 19.82 19.80 19.82 18.60 19.82 42,668,887 823,560,733 19.301 17.34 17.32 17.34 16.27 17.34 48,780,344 16.883 0.10%
2021-02-18 0 19.80 19.80 19.82 19.68 22.00 48,396,799 986,982,683 20.394 17.32 17.32 17.34 17.21 19.24 55,328,664 17.839 -8.33%
2021-02-17 0 21.60 21.55 21.60 20.35 21.65 43,569,001 923,160,174 21.188 18.89 18.85 18.89 17.80 18.94 49,809,381 18.534 3.35%
2021-02-16 0 20.90 20.85 20.90 19.88 20.95 55,435,531 1,139,847,907 20.562 18.28 18.24 18.28 17.39 18.33 63,375,552 17.986 6.31%
2021-02-11 0 19.66 19.66 19.68 19.36 19.86 18,726,450 368,181,142 19.661 17.20 17.20 17.21 16.93 17.37 21,408,636 17.198 0.31%
2021-02-10 0 19.60 19.58 19.60 19.50 20.20 43,099,168 848,330,126 19.683 17.14 17.13 17.14 17.06 17.67 49,272,254 17.217 -1.01%
2021-02-09 0 19.80 19.78 19.80 19.26 19.94 31,946,584 628,839,006 19.684 17.32 17.30 17.32 16.85 17.44 36,522,287 17.218 1.12%
2021-02-08 0 19.58 19.56 19.58 18.52 19.60 49,063,194 944,634,426 19.253 17.13 17.11 17.13 16.20 17.14 56,090,506 16.841 5.38%
2021-02-05 0 18.58 18.56 18.58 18.36 18.90 28,061,741 523,463,642 18.654 16.25 16.23 16.25 16.06 16.53 32,081,019 16.317 -1.48%
2021-02-04 0 18.86 18.86 18.88 18.10 19.12 42,377,734 795,526,832 18.772 16.50 16.50 16.51 15.83 16.72 48,447,489 16.420 1.40%
2021-02-03 0 18.60 18.60 18.62 18.38 19.50 57,191,022 1,079,064,365 18.868 16.27 16.27 16.29 16.08 17.06 65,382,482 16.504 1.31%
2021-02-02 0 18.36 18.34 18.36 17.64 18.50 49,081,515 893,427,353 18.203 16.06 16.04 16.06 15.43 16.18 56,111,451 15.922 4.91%
2021-02-01 0 17.50 17.50 17.52 16.96 17.68 45,669,714 797,649,162 17.466 15.31 15.31 15.33 14.84 15.46 52,210,979 15.277 2.94%
2021-01-29 0 17.00 17.00 17.02 16.54 17.84 77,017,117 1,308,298,586 16.987 14.87 14.87 14.89 14.47 15.60 88,048,265 14.859 -2.75%
2021-01-28 0 17.48 17.46 17.48 17.34 18.28 71,899,117 1,270,368,570 17.669 15.29 15.27 15.29 15.17 15.99 82,197,214 15.455 -1.91%
2021-01-27 0 17.82 17.80 17.82 17.30 18.96 67,840,020 1,222,358,823 18.018 15.59 15.57 15.59 15.13 16.58 77,556,734 15.761 -5.61%
2021-01-26 0 18.88 18.86 18.88 18.52 19.50 66,457,002 1,258,255,333 18.933 16.51 16.50 16.51 16.20 17.06 75,975,626 16.561 -0.94%
2021-01-25 0 19.06 19.04 19.06 18.70 19.60 66,719,478 1,274,467,439 19.102 16.67 16.65 16.67 16.36 17.14 76,275,697 16.709 0.00%
2021-01-22 0 19.06 19.04 19.06 19.00 20.05 83,824,228 1,628,301,406 19.425 16.67 16.65 16.67 16.62 17.54 95,830,357 16.991 -1.85%
2021-01-21 0 19.42 19.38 19.42 19.04 20.50 60,818,480 1,184,482,331 19.476 16.99 16.95 16.99 16.65 17.93 69,529,500 17.036 -2.12%
2021-01-20 0 19.84 19.80 19.84 19.46 20.30 57,720,592 1,140,749,900 19.763 17.35 17.32 17.35 17.02 17.76 65,987,902 17.287 2.90%
2021-01-19 0 19.28 19.24 19.28 18.84 20.10 35,921,297 691,721,560 19.257 16.86 16.83 16.86 16.48 17.58 41,066,298 16.844 -0.21%
2021-01-18 0 19.32 19.32 19.36 18.18 19.60 41,705,829 801,044,826 19.207 16.90 16.90 16.93 15.90 17.14 47,679,347 16.801 2.99%
2021-01-15 0 18.76 18.76 18.78 18.22 19.00 69,151,948 1,291,785,007 18.680 16.41 16.41 16.43 15.94 16.62 79,056,569 16.340 -3.10%
2021-01-14 0 19.36 19.34 19.36 19.08 20.65 64,412,663 1,259,729,182 19.557 16.93 16.92 16.93 16.69 18.06 73,638,477 17.107 -6.25%
2021-01-13 0 20.65 20.60 20.65 19.98 20.95 56,656,313 1,165,132,255 20.565 18.06 18.02 18.06 17.48 18.33 64,771,186 17.988 2.99%
2021-01-12 0 20.05 20.05 20.10 19.34 20.35 50,018,032 996,912,333 19.931 17.54 17.54 17.58 16.92 17.80 57,182,106 17.434 1.26%
2021-01-11 0 19.80 19.78 19.80 19.42 22.30 94,983,052 1,921,915,282 20.234 17.32 17.30 17.32 16.99 19.51 108,587,457 17.699 -10.41%
2021-01-08 0 22.10 22.05 22.10 21.60 24.80 97,502,315 2,173,482,127 22.292 19.33 19.29 19.33 18.89 21.69 111,467,554 19.499 2.31%
2021-01-07 0 21.60 21.55 21.60 20.05 21.60 63,278,013 1,324,059,675 20.924 18.89 18.85 18.89 17.54 18.89 72,341,311 18.303 7.46%
2021-01-06 0 20.10 20.00 20.10 19.62 20.45 38,457,965 768,148,005 19.974 17.58 17.49 17.58 17.16 17.89 43,966,292 17.471 -0.25%
2021-01-05 0 20.15 20.10 20.15 19.90 20.65 39,195,906 790,248,648 20.162 17.63 17.58 17.63 17.41 18.06 44,809,928 17.636 -2.42%
2021-01-04 0 20.65 20.60 20.65 19.72 20.65 46,471,962 936,522,751 20.152 18.06 18.02 18.06 17.25 18.06 53,128,133 17.628 1.98%
2020-12-31 0 20.25 20.20 20.25 19.80 20.95 34,503,687 697,688,259 20.221 17.71 17.67 17.71 17.32 18.33 39,445,644 17.687 1.00%
2020-12-30 0 20.05 20.00 20.05 18.98 20.05 54,998,270 1,080,427,174 19.645 17.54 17.49 17.54 16.60 17.54 62,875,662 17.184 5.30%
2020-12-29 0 19.04 19.02 19.04 18.60 19.40 41,118,731 779,017,293 18.946 16.65 16.64 16.65 16.27 16.97 47,008,159 16.572 -0.94%
2020-12-28 0 19.22 19.22 19.26 18.70 19.50 54,873,490 1,047,140,292 19.083 16.81 16.81 16.85 16.36 17.06 62,733,010 16.692 -0.83%
2020-12-24 0 19.38 19.24 19.38 18.40 19.50 40,579,046 773,350,022 19.058 16.95 16.83 16.95 16.09 17.06 46,391,175 16.670 0.10%
2020-12-23 0 19.36 19.34 19.36 18.44 19.68 77,505,127 1,487,376,296 19.191 16.93 16.92 16.93 16.13 17.21 88,606,172 16.786 7.56%
2020-12-22 0 18.00 18.00 18.02 17.56 18.60 96,744,222 1,747,339,661 18.061 15.74 15.74 15.76 15.36 16.27 110,600,879 15.799 -1.64%
2020-12-21 0 18.30 18.30 18.32 16.80 18.30 119,866,230 2,114,717,293 17.642 16.01 16.01 16.02 14.70 16.01 137,034,648 15.432 12.96%
2020-12-18 0 16.20 16.18 16.20 14.74 16.20 151,806,263 2,382,268,092 15.693 14.17 14.15 14.17 12.89 14.17 173,549,446 13.727 7.86%
2020-12-17 0 15.02 15.00 15.02 13.20 15.02 158,073,118 2,207,208,239 13.963 13.14 13.12 13.14 11.55 13.14 180,713,902 12.214 7.75%
2020-12-16 0 13.94 13.94 13.96 13.72 15.70 147,956,662 2,169,605,000 14.664 12.19 12.19 12.21 12.00 13.73 169,148,468 12.827 -2.24%
2020-12-15 0 14.26 14.24 14.26 14.02 14.68 54,168,112 771,061,245 14.235 12.47 12.46 12.47 12.26 12.84 61,926,601 12.451 1.13%
2020-12-14 0 14.10 14.08 14.10 13.48 14.18 59,249,333 828,864,753 13.989 12.33 12.32 12.33 11.79 12.40 67,735,604 12.237 3.83%
2020-12-11 0 13.58 13.56 13.58 13.36 13.80 44,609,995 607,249,396 13.612 11.88 11.86 11.88 11.69 12.07 50,999,476 11.907 1.80%
2020-12-10 0 13.34 13.32 13.34 13.00 13.54 42,618,072 566,596,651 13.295 11.67 11.65 11.67 11.37 11.84 48,722,251 11.629 2.14%
2020-12-09 0 13.06 13.06 13.08 12.98 13.46 37,525,922 494,857,391 13.187 11.42 11.42 11.44 11.35 11.77 42,900,753 11.535 -0.61%
2020-12-08 0 13.14 13.12 13.14 12.94 13.34 31,888,686 417,629,240 13.096 11.49 11.48 11.49 11.32 11.67 36,456,097 11.456 1.08%
2020-12-07 0 13.00 13.00 13.02 12.70 13.50 41,177,711 533,663,722 12.960 11.37 11.37 11.39 11.11 11.81 47,075,587 11.336 -0.61%
2020-12-04 0 13.08 13.08 13.10 12.80 13.46 61,048,668 794,206,355 13.009 11.44 11.44 11.46 11.20 11.77 69,792,658 11.380 -1.95%
2020-12-03 0 13.34 13.28 13.34 13.12 13.68 38,531,859 513,494,059 13.326 11.67 11.62 11.67 11.48 11.97 44,050,770 11.657 -0.45%
2020-12-02 0 13.40 13.38 13.40 13.36 14.26 38,774,106 524,719,029 13.533 11.72 11.70 11.72 11.69 12.47 44,327,714 11.837 -5.23%
2020-12-01 0 14.14 14.12 14.14 13.98 14.44 29,259,735 414,222,165 14.157 12.37 12.35 12.37 12.23 12.63 33,450,602 12.383 0.00%
2020-11-30 0 14.14 14.12 14.14 13.76 14.20 71,909,363 1,008,703,865 14.027 12.37 12.35 12.37 12.04 12.42 82,208,928 12.270 2.61%
2020-11-27 0 13.78 13.76 13.78 13.66 14.16 27,072,361 373,698,295 13.804 12.05 12.04 12.05 11.95 12.39 30,949,930 12.074 -2.82%
2020-11-26 0 14.18 14.18 14.20 14.02 14.66 19,966,613 284,067,805 14.227 12.40 12.40 12.42 12.26 12.82 22,826,427 12.445 -0.98%
2020-11-25 0 14.32 14.30 14.32 14.20 14.96 39,574,868 572,910,921 14.477 12.53 12.51 12.53 12.42 13.09 45,243,169 12.663 -2.85%
2020-11-24 0 14.74 14.70 14.74 14.20 14.78 55,269,716 808,723,729 14.632 12.89 12.86 12.89 12.42 12.93 63,185,987 12.799 4.24%
2020-11-23 0 14.14 14.14 14.16 13.54 14.20 78,653,289 1,096,213,159 13.937 12.37 12.37 12.39 11.84 12.42 89,918,785 12.191 6.48%
2020-11-20 0 13.28 13.26 13.28 13.08 13.68 32,888,323 435,602,458 13.245 11.62 11.60 11.62 11.44 11.97 37,598,911 11.586 -1.19%
2020-11-19 0 13.44 13.42 13.44 13.22 13.98 40,867,808 555,042,697 13.581 11.76 11.74 11.76 11.56 12.23 46,721,297 11.880 -2.04%
2020-11-18 0 13.72 13.70 13.72 13.06 13.72 33,886,275 455,664,830 13.447 12.00 11.98 12.00 11.42 12.00 38,739,800 11.762 4.26%
2020-11-17 0 13.16 13.14 13.16 12.70 13.68 32,755,387 425,333,121 12.985 11.51 11.49 11.51 11.11 11.97 37,446,935 11.358 0.00%
2020-11-16 0 13.16 13.16 13.18 12.90 13.70 48,737,931 639,435,409 13.120 11.51 11.51 11.53 11.28 11.98 55,718,656 11.476 -0.90%
2020-11-13 0 13.28 13.26 13.28 13.10 13.76 27,082,320 360,861,302 13.325 11.62 11.60 11.62 11.46 12.04 30,961,316 11.655 -1.92%
2020-11-12 0 13.54 13.52 13.54 13.22 13.88 47,484,953 643,010,940 13.541 11.84 11.83 11.84 11.56 12.14 54,286,214 11.845 5.29%
2020-11-11 0 12.86 12.86 12.88 12.72 13.40 51,537,362 667,369,287 12.949 11.25 11.25 11.27 11.13 11.72 58,919,049 11.327 -4.32%
2020-11-10 0 13.44 13.42 13.44 12.96 15.00 60,349,967 818,295,289 13.559 11.76 11.74 11.76 11.34 13.12 68,993,882 11.860 -7.31%
2020-11-09 0 14.50 14.46 14.50 13.94 14.88 46,858,458 670,579,024 14.311 12.68 12.65 12.68 12.19 13.02 53,569,986 12.518 3.72%
2020-11-06 0 13.98 13.94 13.98 13.26 14.28 61,388,764 842,072,681 13.717 12.23 12.19 12.23 11.60 12.49 70,181,465 11.999 4.17%
2020-11-05 0 13.42 13.38 13.42 12.78 13.74 73,575,185 973,353,621 13.229 11.74 11.70 11.74 11.18 12.02 84,113,345 11.572 7.36%
2020-11-04 0 12.50 12.48 12.50 11.94 13.88 114,954,594 1,438,559,487 12.514 10.93 10.92 10.93 10.44 12.14 131,419,520 10.946 -7.68%
2020-11-03 0 13.54 13.52 13.54 13.32 14.10 32,758,904 447,999,623 13.676 11.84 11.83 11.84 11.65 12.33 37,450,956 11.962 -1.46%
2020-11-02 0 13.74 13.74 13.76 13.44 14.64 44,547,012 615,812,948 13.824 12.02 12.02 12.04 11.76 12.81 50,927,472 12.092 -2.55%
2020-10-30 0 14.10 14.02 14.10 13.86 15.20 50,671,650 728,212,175 14.371 12.33 12.26 12.33 12.12 13.30 57,929,341 12.571 -2.49%
2020-10-29 0 14.46 14.46 14.48 12.76 14.50 68,673,552 959,188,302 13.967 12.65 12.65 12.67 11.16 12.68 78,509,652 12.217 12.44%
2020-10-28 0 12.86 12.84 12.86 12.70 13.24 53,050,379 688,403,536 12.976 11.25 11.23 11.25 11.11 11.58 60,648,775 11.351 0.31%
2020-10-27 0 12.82 12.80 12.82 12.12 13.06 50,052,775 627,928,254 12.545 11.21 11.20 11.21 10.60 11.42 57,221,825 10.974 1.10%
2020-10-23 0 12.68 12.68 12.70 12.40 13.00 54,238,120 687,851,378 12.682 11.09 11.09 11.11 10.85 11.37 62,006,636 11.093 0.79%
2020-10-22 0 12.58 12.52 12.58 12.10 13.00 60,810,539 756,286,023 12.437 11.00 10.95 11.00 10.58 11.37 69,520,421 10.879 -3.23%
2020-10-21 0 13.00 12.98 13.00 12.82 13.46 51,295,492 671,442,054 13.090 11.37 11.35 11.37 11.21 11.77 58,642,536 11.450 -1.22%
2020-10-20 0 13.16 13.12 13.16 12.56 13.18 42,430,764 547,891,253 12.913 11.51 11.48 11.51 10.99 11.53 48,508,115 11.295 5.79%
2020-10-19 0 12.44 12.42 12.44 12.20 13.60 76,885,538 968,073,328 12.591 10.88 10.86 10.88 10.67 11.90 87,897,840 11.014 -4.45%
2020-10-16 0 13.02 13.02 13.06 12.76 13.46 98,996,019 1,290,311,932 13.034 11.39 11.39 11.42 11.16 11.77 113,175,201 11.401 -1.21%
2020-10-15 0 13.18 13.10 13.18 12.92 14.08 79,519,641 1,058,730,350 13.314 11.53 11.46 11.53 11.30 12.32 90,909,225 11.646 -3.37%
2020-10-14 0 13.64 13.52 13.64 13.00 13.90 53,062,833 720,041,687 13.570 11.93 11.83 11.93 11.37 12.16 60,663,013 11.870 1.94%
2020-10-12 0 13.38 13.36 13.38 13.20 14.06 53,558,309 730,290,659 13.635 11.70 11.69 11.70 11.55 12.30 61,229,456 11.927 -2.05%
2020-10-09 0 13.66 13.64 13.66 13.58 14.76 100,520,827 1,392,687,809 13.855 11.95 11.93 11.95 11.88 12.91 114,918,407 12.119 -10.13%
2020-10-08 0 15.20 15.18 15.20 13.60 15.22 62,981,877 923,044,266 14.656 13.30 13.28 13.30 11.90 13.31 72,002,760 12.820 14.80%
2020-10-07 0 13.24 13.22 13.24 12.84 13.36 40,325,858 528,105,238 13.096 11.58 11.56 11.58 11.23 11.69 46,101,723 11.455 -0.15%
2020-10-06 0 13.26 13.24 13.26 12.68 13.34 46,628,715 611,582,040 13.116 11.60 11.58 11.60 11.09 11.67 53,307,337 11.473 1.69%
2020-10-05 0 13.04 13.00 13.04 12.00 13.08 55,601,359 706,548,124 12.707 11.41 11.37 11.41 10.50 11.44 63,565,131 11.115 6.19%
2020-09-30 0 12.28 12.26 12.28 11.66 12.28 53,254,050 636,193,989 11.946 10.74 10.72 10.74 10.20 10.74 60,881,618 10.450 7.34%
2020-09-29 0 11.44 11.42 11.44 10.76 11.54 38,598,246 433,816,860 11.239 10.01 9.989 10.01 9.412 10.09 44,126,666 9.8312 6.52%
2020-09-28 0 10.74 10.72 10.74 10.28 10.88 27,493,080 292,246,992 10.630 9.394 9.377 9.394 8.992 9.517 31,430,909 9.2981 5.09%
2020-09-25 0 10.22 10.20 10.22 10.08 10.68 36,202,690 372,247,322 10.282 8.940 8.922 8.940 8.817 9.342 41,387,995 8.9941 -4.31%
2020-09-24 0 10.68 10.66 10.68 10.50 11.20 42,956,441 462,850,032 10.775 9.342 9.324 9.342 9.185 9.797 49,109,084 9.4249 0.00%
2020-09-23 0 10.68 10.66 10.68 10.00 10.70 25,107,652 262,979,936 10.474 9.342 9.324 9.342 8.747 9.359 28,703,816 9.1618 6.37%
2020-09-22 0 10.04 10.02 10.04 9.820 10.22 22,079,971 222,055,678 10.057 8.782 8.765 8.782 8.590 8.940 25,242,481 8.7969 -1.38%
2020-09-21 0 10.18 10.16 10.18 10.08 10.88 64,814,063 671,406,091 10.359 8.905 8.887 8.905 8.817 9.517 74,097,369 9.0611 -1.93%
2020-09-18 0 10.38 10.36 10.38 9.910 10.90 97,797,933 1,021,612,633 10.446 9.080 9.062 9.080 8.668 9.534 111,805,513 9.1374 4.11%
2020-09-17 0 9.970 9.960 9.970 9.680 10.28 31,605,749 312,890,052 9.8998 8.721 8.712 8.721 8.467 8.992 36,132,635 8.6595 0.71%
2020-09-16 0 9.900 9.890 9.900 9.650 10.30 37,765,644 375,092,410 9.9321 8.660 8.651 8.660 8.441 9.010 43,174,810 8.6878 1.64%
2020-09-15 0 9.740 9.700 9.740 9.470 9.840 25,174,609 243,287,883 9.6640 8.520 8.485 8.520 8.284 8.607 28,780,364 8.4533 0.62%
2020-09-14 0 9.680 9.680 9.700 9.570 9.980 48,611,741 471,739,767 9.7042 8.467 8.467 8.485 8.371 8.730 55,574,392 8.4884 2.00%
2020-09-11 0 9.490 9.470 9.490 8.850 9.590 59,135,394 548,404,067 9.2737 8.301 8.284 8.301 7.741 8.389 67,605,346 8.1118 5.80%
2020-09-10 0 8.970 8.930 8.970 8.910 9.530 45,498,324 416,326,759 9.1504 7.846 7.811 7.846 7.794 8.336 52,015,041 8.0040 -1.54%
2020-09-09 0 9.110 9.100 9.110 8.720 9.270 41,022,291 369,441,743 9.0059 7.969 7.960 7.969 7.628 8.109 46,897,906 7.8776 -2.15%
2020-09-08 0 9.310 9.300 9.310 9.070 9.410 24,497,241 226,764,111 9.2567 8.144 8.135 8.144 7.934 8.231 28,005,976 8.0970 1.09%
2020-09-07 0 9.210 9.200 9.210 9.140 9.460 17,670,837 163,595,450 9.2579 8.056 8.047 8.056 7.995 8.275 20,201,828 8.0981 -2.23%
2020-09-04 0 9.420 9.420 9.430 9.100 9.550 65,105,623 606,771,713 9.3198 8.240 8.240 8.249 7.960 8.354 74,430,689 8.1522 -2.08%
2020-09-03 0 9.620 9.610 9.620 9.570 9.950 112,094,550 1,090,887,586 9.7319 8.415 8.406 8.415 8.371 8.703 128,149,832 8.5126 -6.24%
2020-09-02 0 10.26 10.26 10.28 10.00 10.58 34,578,850 358,005,705 10.353 8.975 8.975 8.992 8.747 9.254 39,531,572 9.0562 2.60%
2020-09-01 0 10.00 9.990 10.00 9.660 10.12 35,694,504 354,901,673 9.9428 8.747 8.738 8.747 8.450 8.852 40,807,021 8.6971 2.15%
2020-08-31 0 9.790 9.760 9.790 9.650 10.12 29,097,457 287,521,878 9.8813 8.563 8.537 8.563 8.441 8.852 33,265,080 8.6434 0.41%
2020-08-28 0 9.750 9.700 9.750 9.550 9.920 22,944,167 223,587,580 9.7449 8.528 8.485 8.528 8.354 8.677 26,230,456 8.5240 -0.51%
2020-08-27 0 9.800 9.770 9.800 9.320 9.800 25,554,377 245,397,449 9.6030 8.572 8.546 8.572 8.152 8.572 29,214,526 8.3998 4.70%
2020-08-26 0 9.360 9.330 9.360 9.250 9.750 17,003,373 160,664,641 9.4490 8.187 8.161 8.187 8.091 8.528 19,438,763 8.2652 -2.60%
2020-08-25 0 9.610 9.600 9.610 9.250 9.770 33,973,693 325,384,171 9.5775 8.406 8.397 8.406 8.091 8.546 38,839,739 8.3776 4.80%
2020-08-24 0 9.170 9.160 9.170 8.920 9.230 26,443,907 241,270,321 9.1239 8.021 8.012 8.021 7.802 8.074 30,231,463 7.9808 3.50%
2020-08-21 0 8.860 8.860 8.870 8.730 9.090 16,873,095 150,241,653 8.9042 7.750 7.750 7.759 7.636 7.951 19,289,825 7.7886 0.11%
2020-08-20 0 8.850 8.840 8.850 8.680 9.080 18,624,874 164,441,978 8.8292 7.741 7.732 7.741 7.593 7.942 21,292,511 7.7230 0.23%
2020-08-19 0 8.830 8.830 8.850 8.810 9.180 12,941,443 115,721,983 8.9420 7.724 7.724 7.741 7.706 8.030 14,795,044 7.8217 -2.11%
2020-08-18 0 9.020 9.000 9.020 8.930 9.250 16,215,949 146,088,255 9.0089 7.890 7.872 7.890 7.811 8.091 18,538,556 7.8802 0.17%
2020-08-17 0 9.090 9.050 9.090 8.860 9.160 16,170,015 145,124,304 8.9749 7.877 7.842 7.877 7.678 7.937 18,660,537 7.7771 0.22%
2020-08-14 0 9.070 9.020 9.070 8.800 9.080 20,896,754 187,099,446 8.9535 7.859 7.816 7.859 7.626 7.868 24,115,293 7.7585 0.22%
2020-08-13 0 9.050 9.040 9.050 8.910 9.200 16,438,473 148,418,474 9.0287 7.842 7.833 7.842 7.721 7.972 18,970,343 7.8237 0.67%
2020-08-12 0 8.990 8.980 8.990 8.720 9.380 35,819,034 318,165,545 8.8826 7.790 7.781 7.790 7.556 8.128 41,335,917 7.6971 -3.33%
2020-08-11 0 9.300 9.290 9.300 9.070 9.500 29,985,429 278,934,693 9.3023 8.059 8.050 8.059 7.859 8.232 34,603,815 8.0608 1.64%
2020-08-10 0 9.150 9.140 9.150 9.120 9.370 16,118,504 148,742,183 9.2280 7.929 7.920 7.929 7.903 8.119 18,601,092 7.9964 -2.76%
2020-08-07 0 9.410 9.410 9.420 9.060 9.500 29,633,000 274,737,420 9.2713 8.154 8.154 8.163 7.851 8.232 34,197,104 8.0339 -0.95%
2020-08-06 0 9.500 9.500 9.510 9.360 9.590 23,082,177 217,951,543 9.4424 8.232 8.232 8.241 8.111 8.310 26,637,317 8.1822 0.00%
2020-08-05 0 9.500 9.490 9.500 9.210 9.500 40,498,853 380,319,022 9.3909 8.232 8.223 8.232 7.981 8.232 46,736,527 8.1375 2.59%
2020-08-04 0 9.260 9.250 9.260 8.710 9.420 68,133,156 623,558,167 9.1521 8.024 8.015 8.024 7.548 8.163 78,627,092 7.9306 10.63%
2020-08-03 0 8.370 8.360 8.370 8.240 8.750 19,257,694 161,296,065 8.3757 7.253 7.244 7.253 7.140 7.582 22,223,783 7.2578 -1.30%
2020-07-31 0 8.480 8.470 8.480 8.320 8.620 21,711,125 183,583,407 8.4557 7.348 7.340 7.348 7.210 7.470 25,055,094 7.3272 -0.47%
2020-07-30 0 8.520 8.500 8.520 8.290 8.520 28,301,728 239,033,393 8.4459 7.383 7.366 7.383 7.184 7.383 32,660,788 7.3187 2.65%
2020-07-29 0 8.300 8.290 8.300 8.090 8.420 28,502,334 234,065,908 8.2122 7.192 7.184 7.192 7.010 7.296 32,892,292 7.1161 -1.19%
2020-07-28 0 8.400 8.350 8.400 8.060 8.400 18,928,346 156,144,934 8.2493 7.279 7.236 7.279 6.984 7.279 21,843,709 7.1483 3.07%
2020-07-27 0 8.150 8.100 8.150 7.890 8.420 29,872,189 243,141,258 8.1394 7.062 7.019 7.062 6.837 7.296 34,473,133 7.0531 -1.09%
2020-07-24 0 8.240 8.220 8.240 8.100 8.800 24,377,709 203,889,856 8.3638 7.140 7.123 7.140 7.019 7.626 28,132,388 7.2475 -5.29%
2020-07-23 0 8.700 8.690 8.700 8.260 8.710 32,061,128 273,695,635 8.5367 7.539 7.530 7.539 7.158 7.548 36,999,215 7.3973 5.45%
2020-07-22 0 8.250 8.240 8.250 8.210 8.790 39,605,958 337,711,500 8.5268 7.149 7.140 7.149 7.114 7.617 45,706,107 7.3888 -6.67%
2020-07-21 0 8.840 8.810 8.840 8.340 8.880 31,999,595 276,642,802 8.6452 7.660 7.634 7.660 7.227 7.695 36,928,204 7.4914 8.87%
2020-07-20 0 8.120 8.110 8.120 7.660 8.130 30,993,233 247,133,484 7.9738 7.036 7.028 7.036 6.638 7.045 35,766,842 6.9096 4.77%
2020-07-17 0 7.750 7.740 7.750 7.670 7.950 19,725,339 153,295,360 7.7715 6.716 6.707 6.716 6.646 6.889 22,763,455 6.7343 2.11%
2020-07-16 0 7.590 7.560 7.590 7.450 7.850 25,335,082 193,077,481 7.6210 6.577 6.551 6.577 6.456 6.802 29,237,216 6.6038 -3.19%
2020-07-15 0 7.840 7.840 7.850 7.710 8.230 22,145,145 175,094,401 7.9067 6.794 6.794 6.802 6.681 7.132 25,555,962 6.8514 -2.49%
2020-07-14 0 8.040 8.030 8.040 7.770 8.230 17,631,023 140,025,839 7.9420 6.967 6.958 6.967 6.733 7.132 20,346,571 6.8820 0.25%
2020-07-13 0 8.020 8.020 8.030 7.910 8.300 35,305,099 285,445,665 8.0851 6.950 6.950 6.958 6.854 7.192 40,742,825 7.0060 -2.20%
2020-07-10 0 8.200 8.170 8.200 8.010 8.300 25,670,028 209,014,086 8.1423 7.106 7.080 7.106 6.941 7.192 29,623,751 7.0556 0.37%
2020-07-09 0 8.170 8.160 8.170 7.950 8.290 41,026,705 334,790,097 8.1603 7.080 7.071 7.080 6.889 7.184 47,345,679 7.0712 5.28%
2020-07-08 0 7.760 7.740 7.760 7.620 7.980 41,019,306 315,721,210 7.6969 6.724 6.707 6.724 6.603 6.915 47,337,140 6.6696 1.17%
2020-07-07 0 7.670 7.620 7.670 7.530 8.150 40,551,066 310,008,562 7.6449 6.646 6.603 6.646 6.525 7.062 46,796,781 6.6246 -3.52%
2020-07-06 0 7.950 7.950 7.960 7.830 8.120 17,669,438 140,733,873 7.9648 6.889 6.889 6.898 6.785 7.036 20,390,902 6.9018 -0.38%
2020-07-03 0 7.980 7.950 7.980 7.510 7.990 23,624,906 184,715,683 7.8187 6.915 6.889 6.915 6.508 6.924 27,263,637 6.7752 5.28%
2020-07-02 0 7.580 7.570 7.580 7.370 7.580 29,216,496 218,826,268 7.4898 6.568 6.560 6.568 6.386 6.568 33,716,450 6.4902 3.27%
2020-06-30 0 7.340 7.340 7.350 7.270 7.700 39,378,987 291,388,538 7.3996 6.360 6.360 6.369 6.300 6.672 45,444,178 6.4120 -3.67%
2020-06-29 0 7.620 7.610 7.620 7.290 7.650 44,314,140 332,647,210 7.5066 6.603 6.594 6.603 6.317 6.629 51,139,448 6.5047 5.25%
2020-06-26 0 7.240 7.230 7.240 7.150 7.330 21,811,507 157,759,822 7.2329 6.274 6.265 6.274 6.196 6.352 25,170,937 6.2675 -0.96%
2020-06-24 0 7.310 7.300 7.310 6.970 7.330 21,212,901 152,706,495 7.1988 6.334 6.326 6.334 6.040 6.352 24,480,133 6.2380 4.43%
2020-06-23 0 7.000 6.990 7.000 6.670 7.010 19,972,222 137,583,716 6.8888 6.066 6.057 6.066 5.780 6.074 23,048,363 5.9693 0.29%
2020-06-22 0 6.980 6.950 6.980 6.670 6.990 24,297,034 167,874,615 6.9093 6.048 6.022 6.048 5.780 6.057 28,039,287 5.9871 1.90%
2020-06-19 0 6.850 6.850 6.890 6.750 6.920 22,295,452 152,919,619 6.8588 5.936 5.936 5.970 5.849 5.996 25,729,420 5.9434 -0.29%
2020-06-18 0 6.870 6.860 6.870 6.800 6.900 9,363,587 64,286,234 6.8656 5.953 5.944 5.953 5.892 5.979 10,805,776 5.9492 0.29%
2020-06-17 0 6.850 6.830 6.850 6.680 6.900 22,556,372 153,382,410 6.8000 5.936 5.918 5.936 5.788 5.979 26,030,527 5.8924 1.93%
2020-06-16 0 6.720 6.720 6.740 6.550 6.790 30,267,709 202,550,031 6.6920 5.823 5.823 5.840 5.676 5.884 34,929,572 5.7988 5.16%
2020-06-15 0 6.390 6.380 6.390 6.330 6.620 28,941,040 186,651,014 6.4494 5.537 5.528 5.537 5.485 5.736 33,398,568 5.5886 -2.44%
2020-06-12 0 6.550 6.540 6.550 6.120 6.570 20,420,792 131,480,943 6.4386 5.676 5.667 5.676 5.303 5.693 23,566,023 5.5793 1.39%
2020-06-11 0 6.460 6.450 6.460 6.440 6.740 18,974,220 124,804,127 6.5776 5.598 5.589 5.598 5.580 5.840 21,896,648 5.6997 -1.67%
2020-06-10 0 6.570 6.570 6.590 6.410 6.600 18,993,523 124,096,927 6.5336 5.693 5.693 5.710 5.554 5.719 21,918,924 5.6616 3.30%
2020-06-09 0 6.360 6.360 6.370 6.330 6.550 30,067,505 193,462,528 6.4343 5.511 5.511 5.520 5.485 5.676 34,698,532 5.5755 1.27%
2020-06-08 0 6.280 6.240 6.280 6.120 6.310 25,946,077 161,978,046 6.2429 5.442 5.407 5.442 5.303 5.468 29,942,318 5.4097 3.46%
2020-06-05 0 6.070 6.070 6.080 6.000 6.210 18,266,614 111,085,686 6.0814 5.260 5.260 5.269 5.199 5.381 21,080,056 5.2697 0.83%
2020-06-04 0 6.020 5.980 6.020 5.870 6.100 18,896,386 113,144,036 5.9876 5.217 5.182 5.217 5.087 5.286 21,806,826 5.1885 1.01%
2020-06-03 0 5.960 5.910 5.960 5.820 5.980 10,979,834 64,976,456 5.9178 5.165 5.121 5.165 5.043 5.182 12,670,959 5.1280 1.36%
2020-06-02 0 5.880 5.840 5.880 5.800 6.030 16,394,709 96,180,825 5.8666 5.095 5.061 5.095 5.026 5.225 18,919,838 5.0836 0.00%
2020-06-01 0 5.880 5.880 5.900 5.700 5.980 25,902,101 152,091,038 5.8718 5.095 5.095 5.113 4.939 5.182 29,891,568 5.0881 4.44%
2020-05-29 0 5.630 5.610 5.630 5.520 5.710 36,354,076 204,439,904 5.6236 4.879 4.861 4.879 4.783 4.948 41,953,367 4.8730 -0.18%
2020-05-28 0 5.640 5.620 5.640 5.500 5.880 23,166,869 131,096,810 5.6588 4.887 4.870 4.887 4.766 5.095 26,735,053 4.9036 -0.70%
2020-05-27 0 5.680 5.670 5.680 5.590 5.840 26,844,121 153,617,548 5.7226 4.922 4.913 4.922 4.844 5.061 30,978,679 4.9588 0.35%
2020-05-26 0 5.660 5.660 5.680 5.460 5.780 21,558,580 122,489,092 5.6817 4.905 4.905 4.922 4.731 5.009 24,879,054 4.9234 2.35%
2020-05-25 0 5.530 5.520 5.530 5.300 5.570 22,964,236 126,496,760 5.5084 4.792 4.783 4.792 4.593 4.827 26,501,210 4.7732 0.55%
2020-05-22 0 5.500 5.500 5.510 5.470 5.790 32,029,157 178,329,948 5.5677 4.766 4.766 4.775 4.740 5.017 36,962,320 4.8246 -5.50%
2020-05-21 0 5.820 5.810 5.820 5.610 5.930 42,599,228 247,411,844 5.8079 5.043 5.035 5.043 4.861 5.139 49,160,403 5.0327 2.28%
2020-05-20 0 5.690 5.680 5.690 5.590 5.760 23,668,906 134,763,710 5.6937 4.931 4.922 4.931 4.844 4.991 27,314,414 4.9338 1.97%
2020-05-19 0 5.580 5.580 5.620 5.510 5.700 29,375,304 165,158,662 5.6224 4.835 4.835 4.870 4.775 4.939 33,899,717 4.8720 3.81%
2020-05-18 0 5.460 5.450 5.460 5.350 5.620 14,394,211 78,529,089 5.4556 4.658 4.649 4.658 4.564 4.794 16,873,911 4.6539 0.00%
2020-05-15 0 5.460 5.450 5.460 5.340 5.630 31,603,672 171,559,481 5.4285 4.658 4.649 4.658 4.555 4.803 37,048,056 4.6307 -1.80%
2020-05-14 0 5.560 5.560 5.570 5.430 5.660 21,152,976 117,088,635 5.5353 4.743 4.743 4.751 4.632 4.828 24,797,012 4.7219 -1.77%
2020-05-13 0 5.660 5.650 5.660 5.540 5.750 9,386,508 53,123,521 5.6596 4.828 4.820 4.828 4.726 4.905 11,003,528 4.8279 -0.18%
2020-05-12 0 5.670 5.670 5.700 5.600 5.730 17,628,535 99,920,293 5.6681 4.837 4.837 4.862 4.777 4.888 20,665,414 4.8351 0.35%
2020-05-11 0 5.650 5.650 5.690 5.530 5.800 30,638,652 173,375,026 5.6587 4.820 4.820 4.854 4.717 4.948 35,916,792 4.8271 2.73%
2020-05-08 0 5.500 5.490 5.500 5.350 5.620 58,543,722 322,475,931 5.5083 4.692 4.683 4.692 4.564 4.794 68,629,086 4.6988 3.97%
2020-05-07 0 5.290 5.290 5.300 5.090 5.370 49,636,559 260,292,713 5.2440 4.513 4.513 4.521 4.342 4.581 58,187,480 4.4733 4.96%
2020-05-06 0 5.040 5.030 5.040 4.820 5.080 59,035,976 296,021,091 5.0142 4.299 4.291 4.299 4.112 4.333 69,206,141 4.2774 3.92%
2020-05-05 0 4.850 4.840 4.850 4.740 4.880 14,655,930 70,589,770 4.8165 4.137 4.129 4.137 4.043 4.163 17,180,716 4.1087 2.75%
2020-05-04 0 4.720 4.710 4.720 4.620 4.800 21,366,571 101,209,702 4.7368 4.026 4.018 4.026 3.941 4.095 25,047,404 4.0407 -3.28%
2020-04-29 0 4.880 4.850 4.880 4.830 5.030 21,355,499 104,324,144 4.8851 4.163 4.137 4.163 4.120 4.291 25,034,424 4.1672 0.62%
2020-04-28 0 4.850 4.830 4.850 4.520 4.850 30,663,644 145,266,411 4.7374 4.137 4.120 4.137 3.856 4.137 35,946,089 4.0412 5.66%
2020-04-27 0 4.590 4.580 4.590 4.520 4.690 18,822,059 86,261,615 4.5830 3.915 3.907 3.915 3.856 4.001 22,064,547 3.9095 1.32%
2020-04-24 0 4.530 4.530 4.550 4.500 4.690 22,571,640 102,834,233 4.5559 3.864 3.864 3.881 3.839 4.001 26,460,071 3.8864 -2.58%
2020-04-23 0 4.650 4.640 4.650 4.640 4.820 15,238,689 71,686,144 4.7042 3.967 3.958 3.967 3.958 4.112 17,863,868 4.0129 -1.69%
2020-04-22 0 4.730 4.710 4.730 4.500 4.860 33,459,292 156,593,788 4.6801 4.035 4.018 4.035 3.839 4.146 39,223,345 3.9924 0.21%
2020-04-21 0 4.720 4.720 4.740 4.680 5.200 25,042,410 119,306,371 4.7642 4.026 4.026 4.043 3.992 4.436 29,356,482 4.0641 -2.68%
2020-04-20 0 4.850 4.850 4.860 4.770 4.960 30,930,196 151,164,692 4.8873 4.137 4.137 4.146 4.069 4.231 36,258,560 4.1691 2.97%
2020-04-17 0 4.710 4.710 4.730 4.510 4.850 75,240,412 356,378,944 4.7365 4.018 4.018 4.035 3.847 4.137 88,202,125 4.0405 5.13%
2020-04-16 0 4.480 4.470 4.490 4.360 4.510 34,828,840 154,653,748 4.4404 3.822 3.813 3.830 3.719 3.847 40,828,826 3.7879 -0.88%
2020-04-15 0 4.520 4.510 4.520 4.500 4.700 35,427,575 161,946,718 4.5712 3.856 3.847 3.856 3.839 4.009 41,530,706 3.8994 0.22%
2020-04-14 0 4.510 4.500 4.510 4.420 4.560 29,242,250 131,551,769 4.4987 3.847 3.839 3.847 3.770 3.890 34,279,831 3.8376 -0.22%
2020-04-09 0 4.520 4.510 4.520 4.460 4.710 18,237,530 82,874,277 4.5442 3.856 3.847 3.856 3.805 4.018 21,379,321 3.8764 -1.95%
2020-04-08 0 4.610 4.600 4.610 4.500 4.680 26,215,163 120,944,574 4.6135 3.933 3.924 3.933 3.839 3.992 30,731,266 3.9356 -0.86%
2020-04-07 0 4.650 4.640 4.650 4.580 4.790 36,445,266 170,424,155 4.6762 3.967 3.958 3.967 3.907 4.086 42,723,715 3.9890 3.79%
2020-04-06 0 4.480 4.470 4.480 4.270 4.490 11,399,509 50,167,291 4.4008 3.822 3.813 3.822 3.643 3.830 13,363,310 3.7541 2.28%
2020-04-03 0 4.380 4.370 4.380 4.340 4.470 18,635,553 81,836,256 4.3914 3.736 3.728 3.736 3.702 3.813 21,845,911 3.7461 -0.45%
2020-04-02 0 4.400 4.400 4.410 4.320 4.470 39,217,157 172,649,742 4.4024 3.753 3.753 3.762 3.685 3.813 45,973,121 3.7554 -2.65%
2020-04-01 0 4.520 4.510 4.520 4.430 4.820 64,651,256 296,529,943 4.5866 3.856 3.847 3.856 3.779 4.112 75,788,768 3.9126 2.96%
2020-03-31 0 4.390 4.370 4.390 4.350 4.560 23,800,977 104,870,112 4.4061 3.745 3.728 3.745 3.711 3.890 27,901,186 3.7586 0.69%
2020-03-30 0 4.360 4.360 4.370 4.090 4.400 51,915,070 220,876,016 4.2546 3.719 3.719 3.728 3.489 3.753 60,858,512 3.6293 0.00%
2020-03-27 0 4.360 4.360 4.370 4.310 4.530 39,519,836 173,459,605 4.3892 3.719 3.719 3.728 3.677 3.864 46,327,943 3.7442 0.00%
2020-03-26 0 4.360 4.360 4.370 4.330 4.530 38,536,809 169,897,391 4.4087 3.719 3.719 3.728 3.694 3.864 45,175,569 3.7608 0.00%
2020-03-25 0 4.360 4.350 4.360 4.230 4.500 40,687,032 177,007,158 4.3505 3.719 3.711 3.719 3.608 3.839 47,696,213 3.7111 5.06%
2020-03-24 0 4.150 4.150 4.180 3.940 4.280 69,039,407 288,778,068 4.1828 3.540 3.540 3.566 3.361 3.651 80,932,869 3.5681 6.96%
2020-03-23 0 3.880 3.880 3.890 3.720 4.180 113,084,642 441,620,211 3.9052 3.310 3.310 3.318 3.173 3.566 132,565,804 3.3313 -10.19%
2020-03-20 0 4.320 4.310 4.320 4.170 4.500 81,933,637 353,358,667 4.3127 3.685 3.677 3.685 3.557 3.839 96,048,396 3.6790 1.89%
2020-03-19 0 4.240 4.240 4.250 4.160 4.520 96,744,513 413,999,748 4.2793 3.617 3.617 3.625 3.549 3.856 113,410,751 3.6504 -7.63%
2020-03-18 0 4.590 4.570 4.590 4.550 4.930 67,309,463 318,177,100 4.7271 3.915 3.898 3.915 3.881 4.206 78,904,906 4.0324 -8.20%
2020-03-17 0 5.000 4.920 5.000 4.320 5.000 67,537,090 318,195,926 4.7114 4.265 4.197 4.265 3.685 4.265 79,171,747 4.0191 5.93%
2020-03-16 0 4.720 4.720 4.730 4.570 5.360 78,218,564 378,494,661 4.8389 4.026 4.026 4.035 3.898 4.572 91,693,325 4.1278 -10.44%
2020-03-13 0 5.270 5.260 5.270 4.910 5.280 90,117,073 460,820,923 5.1136 4.496 4.487 4.496 4.188 4.504 105,641,598 4.3621 -3.30%
2020-03-12 0 5.450 5.450 5.460 5.370 5.640 50,188,141 273,603,299 5.4516 4.649 4.649 4.658 4.581 4.811 58,834,084 4.6504 -3.20%
2020-03-11 0 5.630 5.630 5.640 5.480 5.770 37,325,362 209,608,318 5.6157 4.803 4.803 4.811 4.675 4.922 43,755,426 4.7905 2.36%
2020-03-10 0 5.500 5.500 5.520 5.360 5.670 66,569,790 365,092,791 5.4844 4.692 4.692 4.709 4.572 4.837 78,037,809 4.6784 -3.17%
2020-03-09 0 5.680 5.670 5.680 5.610 5.950 55,611,000 318,766,520 5.7321 4.845 4.837 4.845 4.786 5.076 65,191,142 4.8897 -8.39%
2020-03-06 0 6.200 6.190 6.200 6.170 6.320 19,378,462 120,503,307 6.2184 5.289 5.280 5.289 5.263 5.391 22,716,802 5.3046 -1.27%
2020-03-05 0 6.280 6.270 6.290 6.160 6.400 15,843,368 99,384,147 6.2729 5.357 5.349 5.366 5.255 5.459 18,572,715 5.3511 0.16%
2020-03-04 0 6.270 6.260 6.270 6.090 6.600 34,678,445 215,731,529 6.2209 5.349 5.340 5.349 5.195 5.630 40,652,522 5.3067 1.29%
2020-03-03 0 6.190 6.190 6.200 6.130 6.390 23,407,812 145,767,504 6.2273 5.280 5.280 5.289 5.229 5.451 27,440,290 5.3122 0.32%
2020-03-02 0 6.170 6.170 6.180 6.010 6.240 47,963,271 293,496,509 6.1192 5.263 5.263 5.272 5.127 5.323 56,225,934 5.2199 0.00%
2020-02-28 0 6.170 6.100 6.170 6.050 6.320 67,991,244 419,640,604 6.1720 5.263 5.204 5.263 5.161 5.391 79,704,138 5.2650 -3.14%
2020-02-27 0 6.370 6.370 6.380 6.260 6.420 36,241,794 229,745,238 6.3392 5.434 5.434 5.442 5.340 5.477 42,485,191 5.4077 -0.31%
2020-02-26 0 6.390 6.390 6.400 6.350 6.550 18,556,210 119,294,708 6.4288 5.451 5.451 5.459 5.417 5.587 21,752,900 5.4841 -1.99%
2020-02-25 0 6.520 6.510 6.520 6.330 6.550 28,915,843 186,675,779 6.4558 5.562 5.553 5.562 5.400 5.587 33,897,193 5.5071 -1.36%
2020-02-24 0 6.610 6.600 6.610 6.430 6.680 25,627,533 168,101,573 6.5594 5.639 5.630 5.639 5.485 5.698 30,042,404 5.5955 -1.05%
2020-02-21 0 6.680 6.670 6.680 6.580 6.790 17,492,317 116,625,575 6.6672 5.698 5.690 5.698 5.613 5.792 20,505,729 5.6875 -0.74%
2020-02-20 0 6.730 6.720 6.730 6.660 7.040 41,060,026 278,479,904 6.7823 5.741 5.732 5.741 5.681 6.005 48,133,462 5.7856 -0.30%
2020-02-19 0 6.750 6.730 6.750 6.610 6.880 28,789,451 194,162,518 6.7442 5.758 5.741 5.758 5.639 5.869 33,749,028 5.7531 1.20%
2020-02-18 0 6.670 6.660 6.670 6.360 6.710 40,729,439 268,696,143 6.5971 5.690 5.681 5.690 5.425 5.724 47,745,925 5.6276 -1.04%
2020-02-17 0 6.740 6.720 6.740 6.630 6.860 19,405,111 131,324,938 6.7675 5.750 5.732 5.750 5.656 5.852 22,748,042 5.7730 0.90%
2020-02-14 0 6.680 6.660 6.680 6.580 6.740 19,573,953 130,222,034 6.6528 5.698 5.681 5.698 5.613 5.750 22,945,970 5.6752 0.75%
2020-02-13 0 6.630 6.610 6.630 6.460 6.740 43,881,198 289,771,077 6.6035 5.656 5.639 5.656 5.511 5.750 51,440,639 5.6331 1.07%
2020-02-12 0 6.560 6.550 6.560 6.280 6.680 49,513,566 323,088,191 6.5252 5.596 5.587 5.596 5.357 5.698 58,043,299 5.5663 6.15%
2020-02-11 0 6.180 6.160 6.180 6.100 6.250 12,312,291 75,755,224 6.1528 5.272 5.255 5.272 5.204 5.332 14,433,337 5.2486 0.82%
2020-02-10 0 6.130 6.120 6.130 6.000 6.220 23,226,833 142,115,055 6.1186 5.229 5.221 5.229 5.118 5.306 27,228,134 5.2194 -2.39%
2020-02-07 0 6.280 6.280 6.290 6.000 6.300 29,907,976 185,226,970 6.1932 5.357 5.357 5.366 5.118 5.374 35,060,242 5.2831 1.29%
2020-02-06 0 6.200 6.170 6.200 5.950 6.210 40,040,483 244,745,533 6.1125 5.289 5.263 5.289 5.076 5.297 46,938,282 5.2142 2.82%
2020-02-05 0 6.030 6.010 6.030 5.890 6.100 30,419,408 182,478,537 5.9988 5.144 5.127 5.144 5.024 5.204 35,659,778 5.1172 4.51%
2020-02-04 0 5.770 5.760 5.770 5.500 5.790 35,028,180 198,259,715 5.6600 4.922 4.914 4.922 4.692 4.939 41,062,507 4.8282 4.34%
2020-02-03 0 5.530 5.520 5.530 5.400 5.740 32,999,126 183,952,743 5.5745 4.717 4.709 4.717 4.606 4.896 38,683,906 4.7553 0.55%
2020-01-31 0 5.500 5.500 5.510 5.400 5.900 26,142,717 145,281,926 5.5573 4.692 4.692 4.700 4.606 5.033 30,646,339 4.7406 -3.17%
2020-01-30 0 5.680 5.680 5.690 5.610 6.140 23,132,818 134,199,405 5.8013 4.845 4.845 4.854 4.786 5.238 27,117,923 4.9487 -5.49%
2020-01-29 0 6.010 6.000 6.010 5.820 6.050 22,410,561 133,823,125 5.9714 5.127 5.118 5.127 4.965 5.161 26,271,242 5.0939 -0.99%
2020-01-24 0 6.070 6.050 6.070 5.780 6.070 11,375,319 67,762,107 5.9569 5.178 5.161 5.178 4.931 5.178 13,334,952 5.0815 3.58%
2020-01-23 0 5.860 5.850 5.860 5.760 6.320 14,403,493 85,343,999 5.9252 4.999 4.990 4.999 4.914 5.391 16,884,792 5.0545 -2.50%
2020-01-22 0 6.010 6.000 6.010 5.920 6.050 9,688,558 58,103,512 5.9971 5.127 5.118 5.127 5.050 5.161 11,357,612 5.1158 1.86%
2020-01-21 0 5.900 5.870 5.900 5.850 6.180 24,676,824 148,192,849 6.0053 5.033 5.007 5.033 4.990 5.272 28,927,916 5.1228 -3.12%
2020-01-20 0 6.090 6.080 6.090 5.990 6.160 18,682,339 113,864,139 6.0947 5.195 5.187 5.195 5.110 5.255 21,900,757 5.1991 1.50%
2020-01-17 0 6.000 5.990 6.000 5.800 6.050 23,253,778 139,091,310 5.9814 5.118 5.110 5.118 4.948 5.161 27,259,721 5.1024 2.39%
2020-01-16 0 5.860 5.850 5.860 5.740 5.960 29,571,623 171,791,408 5.8093 4.999 4.990 4.999 4.896 5.084 34,665,945 4.9556 -0.17%
2020-01-15 0 5.870 5.860 5.870 5.830 5.980 23,746,688 139,891,185 5.8910 5.007 4.999 5.007 4.973 5.101 27,837,545 5.0253 -0.34%
2020-01-14 0 5.890 5.880 5.890 5.850 6.020 37,667,888 222,069,038 5.8954 5.024 5.016 5.024 4.990 5.135 44,156,959 5.0291 1.03%
2020-01-13 0 5.830 5.810 5.830 5.760 5.890 24,305,122 141,948,828 5.8403 4.973 4.956 4.973 4.914 5.024 28,492,181 4.9820 0.69%
2020-01-10 0 5.790 5.790 5.800 5.710 5.900 36,575,420 212,397,862 5.8071 4.939 4.939 4.948 4.871 5.033 42,876,291 4.9537 1.58%
2020-01-09 0 5.700 5.690 5.700 5.590 5.760 41,952,484 239,176,979 5.7011 4.862 4.854 4.862 4.769 4.914 49,179,665 4.8633 2.89%
2020-01-08 0 5.540 5.530 5.540 5.480 5.790 65,970,300 369,762,479 5.6050 4.726 4.717 4.726 4.675 4.939 77,335,045 4.7813 0.73%
2020-01-07 0 5.500 5.500 5.520 5.200 5.560 449,280,823 2,334,934,138 5.1970 4.692 4.692 4.709 4.436 4.743 526,678,712 4.4333 -1.79%
2020-01-06 0 5.600 5.600 5.610 5.560 5.820 39,592,986 224,086,286 5.6597 4.777 4.777 4.786 4.743 4.965 46,413,695 4.8280 -2.78%
2020-01-03 0 5.760 5.740 5.760 5.720 6.000 22,320,774 129,568,825 5.8049 4.914 4.896 4.914 4.879 5.118 26,165,988 4.9518 0.35%
2020-01-02 0 5.740 5.730 5.740 5.500 5.860 22,688,135 130,038,996 5.7316 4.896 4.888 4.896 4.692 4.999 26,596,634 4.8893 3.80%
2019-12-31 0 5.530 5.530 5.540 5.460 5.610 8,971,617 49,755,601 5.5459 4.717 4.717 4.726 4.658 4.786 10,517,163 4.7309 -0.36%
2019-12-30 0 5.550 5.540 5.550 5.500 5.680 20,951,456 116,009,374 5.5371 4.734 4.726 4.734 4.692 4.845 24,560,776 4.7234 0.18%
2019-12-27 0 5.540 5.540 5.550 5.350 5.560 23,770,232 128,939,964 5.4244 4.726 4.726 4.734 4.564 4.743 27,865,145 4.6273 3.55%
2019-12-24 0 5.350 5.350 5.360 5.350 5.450 8,315,772 44,646,533 5.3689 4.564 4.564 4.572 4.564 4.649 9,748,335 4.5799 -0.56%
2019-12-23 0 5.380 5.370 5.380 5.310 5.410 22,616,373 121,505,747 5.3725 4.589 4.581 4.589 4.530 4.615 26,512,510 4.5830 1.13%
2019-12-20 0 5.320 5.310 5.320 5.280 5.510 25,447,244 136,629,451 5.3691 4.538 4.530 4.538 4.504 4.700 29,831,057 4.5801 0.00%
2019-12-19 0 5.320 5.300 5.320 5.250 5.410 20,586,550 109,374,191 5.3129 4.538 4.521 4.538 4.478 4.615 24,133,008 4.5321 -0.56%
2019-12-18 0 5.350 5.340 5.350 5.270 5.480 23,999,519 129,035,184 5.3766 4.564 4.555 4.564 4.496 4.675 28,133,931 4.5865 0.38%
2019-12-17 0 5.330 5.320 5.330 5.270 5.500 21,971,323 117,827,994 5.3628 4.547 4.538 4.547 4.496 4.692 25,756,337 4.5747 0.00%
2019-12-16 0 5.330 5.320 5.330 5.220 5.430 22,556,165 120,228,369 5.3302 4.547 4.538 4.547 4.453 4.632 26,441,930 4.5469 -1.30%
2019-12-13 0 5.400 5.380 5.400 5.340 5.550 38,831,369 210,428,162 5.4190 4.606 4.589 4.606 4.555 4.734 45,520,873 4.6227 -0.18%
2019-12-12 0 5.410 5.400 5.410 5.360 5.500 15,604,809 84,542,696 5.4177 4.615 4.606 4.615 4.572 4.692 18,293,059 4.6216 -0.37%
2019-12-11 0 5.430 5.420 5.430 5.390 5.620 15,726,919 86,003,595 5.4686 4.632 4.624 4.632 4.598 4.794 18,436,205 4.6649 0.00%
2019-12-10 0 5.430 5.420 5.430 5.330 5.500 14,389,090 77,879,858 5.4124 4.632 4.624 4.632 4.547 4.692 16,867,908 4.6170 -0.18%
2019-12-09 0 5.440 5.430 5.440 5.420 5.540 8,830,313 48,190,847 5.4574 4.641 4.632 4.641 4.624 4.726 10,351,517 4.6554 0.00%
2019-12-06 0 5.440 5.430 5.440 5.370 5.500 18,221,900 98,661,630 5.4145 4.641 4.632 4.641 4.581 4.692 21,360,998 4.6188 0.18%
2019-12-05 0 5.430 5.420 5.430 5.220 5.550 22,209,301 118,645,844 5.3422 4.632 4.624 4.632 4.453 4.734 26,035,311 4.5571 2.65%
2019-12-04 0 5.290 5.280 5.290 5.110 5.350 28,316,044 149,374,235 5.2753 4.513 4.504 4.513 4.359 4.564 33,194,067 4.5000 2.12%
2019-12-03 0 5.180 5.170 5.180 5.030 5.190 17,930,487 91,916,009 5.1262 4.419 4.410 4.419 4.291 4.427 21,019,383 4.3729 0.78%
2019-12-02 0 5.140 5.130 5.140 4.760 5.180 40,650,726 205,282,484 5.0499 4.385 4.376 4.385 4.060 4.419 47,653,652 4.3078 6.86%
2019-11-29 0 4.810 4.800 4.810 4.710 4.830 21,308,302 102,191,230 4.7958 4.103 4.095 4.103 4.018 4.120 24,979,097 4.0911 1.26%
2019-11-28 0 4.750 4.740 4.750 4.680 4.820 11,922,000 56,569,690 4.7450 4.052 4.043 4.052 3.992 4.112 13,975,810 4.0477 0.00%
2019-11-27 0 4.750 4.730 4.750 4.700 4.830 7,183,874 34,032,160 4.7373 4.052 4.035 4.052 4.009 4.120 8,421,444 4.0411 -0.63%
2019-11-26 0 4.780 4.770 4.780 4.660 4.850 20,270,742 96,477,237 4.7594 4.078 4.069 4.078 3.975 4.137 23,762,795 4.0600 0.00%
2019-11-25 0 4.780 4.760 4.780 4.720 4.870 12,122,840 58,054,023 4.7888 4.078 4.060 4.078 4.026 4.154 14,211,249 4.0851 -0.21%
2019-11-22 0 4.790 4.780 4.790 4.760 5.020 29,064,555 140,579,591 4.8368 4.086 4.078 4.086 4.060 4.282 34,071,524 4.1260 0.42%
2019-11-21 0 4.770 4.760 4.770 4.680 4.780 21,514,677 102,023,896 4.7421 4.069 4.060 4.069 3.992 4.078 25,221,024 4.0452 1.06%
2019-11-20 0 4.720 4.710 4.720 4.570 4.760 16,152,035 75,871,817 4.6974 4.026 4.018 4.026 3.898 4.060 18,934,556 4.0071 1.72%
2019-11-19 0 4.640 4.620 4.640 4.480 4.640 9,702,890 44,540,556 4.5904 3.958 3.941 3.958 3.822 3.958 11,374,413 3.9159 2.20%
2019-11-18 0 4.540 4.530 4.540 4.440 4.570 10,854,816 49,016,400 4.5156 3.873 3.864 3.873 3.788 3.898 12,724,782 3.8520 0.89%
2019-11-15 0 4.500 4.480 4.500 4.460 4.610 8,588,412 38,597,139 4.4941 3.839 3.822 3.839 3.805 3.933 10,067,943 3.8337 -1.53%
2019-11-14 0 4.570 4.540 4.570 4.430 4.610 13,939,117 63,263,958 4.5386 3.898 3.873 3.898 3.779 3.933 16,340,417 3.8716 0.22%
2019-11-13 0 4.560 4.530 4.560 4.420 4.560 11,657,837 52,571,922 4.5096 3.890 3.864 3.890 3.770 3.890 13,666,140 3.8469 0.88%
2019-11-12 0 4.520 4.510 4.520 4.470 4.570 12,109,918 54,606,726 4.5093 3.856 3.847 3.856 3.813 3.898 14,196,101 3.8466 0.22%
2019-11-11 0 4.510 4.500 4.510 4.440 4.550 14,292,992 64,275,581 4.4970 3.847 3.839 3.847 3.788 3.881 16,755,255 3.8361 -0.88%
2019-11-08 0 4.550 4.550 4.560 4.500 4.650 20,915,502 95,372,066 4.5599 3.881 3.881 3.890 3.839 3.967 24,518,629 3.8898 -1.94%
2019-11-07 0 4.640 4.630 4.640 4.590 4.720 15,977,142 73,810,966 4.6198 3.958 3.950 3.958 3.915 4.026 18,729,534 3.9409 -0.43%
2019-11-06 0 4.660 4.650 4.660 4.620 4.740 16,308,270 76,162,346 4.6702 3.975 3.967 3.975 3.941 4.043 19,117,706 3.9839 0.00%
2019-11-05 0 4.660 4.650 4.660 4.550 4.670 16,355,829 75,844,345 4.6371 3.975 3.967 3.975 3.881 3.984 19,173,458 3.9557 2.42%
2019-11-04 0 4.550 4.550 4.560 4.450 4.550 9,608,347 43,434,622 4.5205 3.881 3.881 3.890 3.796 3.881 11,263,583 3.8562 2.25%
2019-11-01 0 4.450 4.450 4.460 4.360 4.540 27,758,505 123,807,885 4.4602 3.796 3.796 3.805 3.719 3.873 32,540,480 3.8047 0.23%
2019-10-31 0 4.440 4.430 4.440 4.420 4.520 10,279,000 45,788,640 4.4546 3.788 3.779 3.788 3.770 3.856 12,049,770 3.8000 -0.45%
2019-10-30 0 4.460 4.440 4.460 4.420 4.590 11,712,325 52,400,552 4.4740 3.805 3.788 3.805 3.770 3.915 13,730,015 3.8165 -2.19%
2019-10-29 0 4.560 4.550 4.560 4.490 4.610 9,132,958 41,584,775 4.5533 3.890 3.881 3.890 3.830 3.933 10,706,298 3.8841 1.11%
2019-10-28 0 4.510 4.510 4.520 4.430 4.650 11,474,016 51,605,189 4.4976 3.847 3.847 3.856 3.779 3.967 13,450,652 3.8366 -0.88%
2019-10-25 0 4.550 4.540 4.550 4.430 4.580 19,428,823 87,584,709 4.5080 3.881 3.873 3.881 3.779 3.907 22,775,839 3.8455 1.56%
2019-10-24 0 4.480 4.470 4.480 4.400 4.530 14,006,026 62,239,343 4.4438 3.822 3.813 3.822 3.753 3.864 16,418,853 3.7907 -0.67%
2019-10-23 0 4.510 4.490 4.510 4.460 4.640 10,776,528 48,692,271 4.5184 3.847 3.830 3.847 3.805 3.958 12,633,007 3.8544 -1.74%
2019-10-22 0 4.590 4.580 4.590 4.480 4.660 16,387,110 75,038,989 4.5791 3.915 3.907 3.915 3.822 3.975 19,210,128 3.9062 1.10%
2019-10-21 0 4.540 4.530 4.540 4.440 4.540 12,473,174 56,143,486 4.5011 3.873 3.864 3.873 3.788 3.873 14,621,936 3.8397 1.79%
2019-10-18 0 4.460 4.430 4.460 4.370 4.660 41,447,311 184,804,849 4.4588 3.805 3.779 3.805 3.728 3.975 48,587,465 3.8035 -1.55%
2019-10-17 0 4.530 4.520 4.530 4.460 4.630 12,954,877 58,536,360 4.5185 3.864 3.856 3.864 3.805 3.950 15,186,622 3.8545 0.44%
2019-10-16 0 4.510 4.500 4.510 4.350 4.640 60,772,418 269,453,587 4.4338 3.847 3.839 3.847 3.711 3.958 71,241,721 3.7822 -1.10%
2019-10-15 0 4.560 4.560 4.570 4.550 4.800 17,549,604 80,858,629 4.6074 3.890 3.890 3.898 3.881 4.095 20,572,885 3.9303 -3.59%
2019-10-14 0 4.730 4.720 4.730 4.540 4.760 29,742,386 138,528,454 4.6576 4.035 4.026 4.035 3.873 4.060 34,866,125 3.9732 2.60%
2019-10-11 0 4.610 4.610 4.620 4.580 4.760 17,353,808 80,571,649 4.6429 3.933 3.933 3.941 3.907 4.060 20,343,359 3.9606 -0.86%
2019-10-10 0 4.650 4.640 4.650 4.600 4.750 23,250,000 108,288,238 4.6576 3.967 3.958 3.967 3.924 4.052 27,255,292 3.9731 0.00%
2019-10-09 0 4.650 4.650 4.660 4.610 4.780 8,769,530 40,988,260 4.6739 3.967 3.967 3.975 3.933 4.078 10,280,262 3.9871 -2.31%
2019-10-08 0 4.760 4.750 4.760 4.680 5.150 24,999,300 118,896,429 4.7560 4.060 4.052 4.060 3.992 4.393 29,305,945 4.0571 -1.04%
2019-10-04 0 4.810 4.790 4.810 4.730 4.980 9,827,216 47,259,578 4.8091 4.103 4.086 4.103 4.035 4.248 11,520,157 4.1023 1.26%
2019-10-03 0 4.750 4.750 4.760 4.640 4.790 14,920,654 70,698,564 4.7383 4.052 4.052 4.060 3.958 4.086 17,491,044 4.0420 2.37%
2019-10-02 0 4.640 4.630 4.640 4.580 4.770 13,389,774 62,254,495 4.6494 3.958 3.950 3.958 3.907 4.069 15,696,439 3.9662 -1.28%
2019-09-30 0 4.700 4.690 4.700 4.650 4.830 16,305,624 76,720,267 4.7051 4.009 4.001 4.009 3.967 4.120 19,114,604 4.0137 -0.21%
2019-09-27 0 4.710 4.710 4.720 4.700 4.850 26,030,072 124,069,568 4.7664 4.018 4.018 4.026 4.009 4.137 30,514,289 4.0659 -3.68%
2019-09-26 0 4.890 4.890 4.900 4.840 5.000 27,454,590 135,202,854 4.9246 4.171 4.171 4.180 4.129 4.265 32,184,209 4.2009 -0.41%
2019-09-25 0 4.910 4.900 4.910 4.880 5.150 31,601,016 158,419,023 5.0131 4.188 4.180 4.188 4.163 4.393 37,044,943 4.2764 -3.35%
2019-09-24 0 5.080 5.080 5.090 4.970 5.250 30,325,571 153,718,435 5.0689 4.333 4.333 4.342 4.240 4.478 35,549,776 4.3240 -1.55%
2019-09-23 0 5.160 5.160 5.170 5.050 5.250 32,160,174 166,534,666 5.1783 4.402 4.402 4.410 4.308 4.478 37,700,427 4.4173 -0.77%
2019-09-20 0 5.200 5.200 5.220 5.010 5.270 52,832,073 274,618,279 5.1979 4.436 4.436 4.453 4.274 4.496 61,933,487 4.4341 3.79%
2019-09-19 0 5.010 5.000 5.010 4.900 5.020 12,633,479 62,831,807 4.9734 4.274 4.265 4.274 4.180 4.282 14,809,856 4.2426 1.01%
2019-09-18 0 4.960 4.940 4.960 4.820 4.980 17,868,294 87,649,773 4.9053 4.231 4.214 4.231 4.112 4.248 20,946,476 4.1845 0.81%
2019-09-17 0 4.920 4.910 4.920 4.830 5.080 11,830,437 58,084,034 4.9097 4.197 4.188 4.197 4.120 4.333 13,868,474 4.1882 -2.38%
2019-09-16 0 5.040 5.030 5.040 4.860 5.040 22,953,115 113,895,645 4.9621 4.299 4.291 4.299 4.146 4.299 26,907,263 4.2329 1.61%
2019-09-13 0 4.960 4.950 4.960 4.900 5.000 7,639,200 37,772,170 4.9445 4.231 4.223 4.231 4.180 4.265 8,955,210 4.2179 0.40%
2019-09-12 0 4.940 4.930 4.940 4.800 4.970 15,280,265 75,013,231 4.9092 4.214 4.206 4.214 4.095 4.240 17,912,606 4.1877 1.65%
2019-09-11 0 4.860 4.850 4.860 4.720 4.880 16,061,600 77,379,780 4.8177 4.146 4.137 4.146 4.026 4.163 18,828,542 4.1097 0.21%
2019-09-10 0 4.850 4.850 4.860 4.800 5.000 20,304,626 98,987,762 4.8751 4.137 4.137 4.146 4.095 4.265 23,802,517 4.1587 -3.00%
2019-09-09 0 5.000 4.990 5.000 4.920 5.080 20,316,213 101,674,645 5.0046 4.265 4.257 4.265 4.197 4.333 23,816,100 4.2692 2.04%
2019-09-06 0 4.900 4.900 4.910 4.830 4.970 21,246,115 103,737,487 4.8827 4.180 4.180 4.188 4.120 4.240 24,906,197 4.1651 0.41%
2019-09-05 0 4.880 4.870 4.880 4.720 4.890 33,869,366 163,539,015 4.8285 4.163 4.154 4.163 4.026 4.171 39,704,063 4.1189 3.39%
2019-09-04 0 4.720 4.710 4.720 4.640 4.840 48,436,303 229,342,018 4.7349 4.026 4.018 4.026 3.958 4.129 56,780,455 4.0391 -0.21%
2019-09-03 0 4.730 4.720 4.730 4.680 5.060 32,425,122 155,480,736 4.7951 4.035 4.026 4.035 3.992 4.316 38,011,018 4.0904 -5.96%
2019-09-02 0 5.030 5.030 5.050 4.950 5.100 18,714,178 93,968,376 5.0212 4.291 4.291 4.308 4.223 4.351 21,938,081 4.2833 1.62%
2019-08-30 0 4.950 4.940 4.950 4.760 4.980 38,997,727 190,808,943 4.8928 4.223 4.214 4.223 4.060 4.248 45,715,890 4.1738 2.27%
2019-08-29 0 4.840 4.830 4.840 4.680 4.880 16,356,507 78,378,368 4.7919 4.129 4.120 4.129 3.992 4.163 19,174,253 4.0877 1.04%
2019-08-28 0 4.790 4.780 4.790 4.700 4.930 21,952,673 106,188,292 4.8371 4.086 4.078 4.086 4.009 4.206 25,734,474 4.1263 2.13%
2019-08-27 0 4.690 4.690 4.700 4.610 4.770 36,072,279 169,562,111 4.7006 4.001 4.001 4.009 3.933 4.069 42,286,473 4.0098 -1.47%
2019-08-26 0 4.760 4.760 4.770 4.570 4.780 21,447,184 101,459,855 4.7307 4.060 4.060 4.069 3.898 4.078 25,141,904 4.0355 -2.66%
2019-08-23 0 4.890 4.870 4.890 4.660 4.930 18,255,834 87,447,644 4.7901 4.171 4.154 4.171 3.975 4.206 21,400,778 4.0862 3.38%
2019-08-22 0 4.730 4.730 4.740 4.640 4.880 20,972,507 99,140,894 4.7272 4.035 4.035 4.043 3.958 4.163 24,585,454 4.0325 -1.87%
2019-08-21 0 4.820 4.820 4.830 4.300 4.870 71,772,642 340,238,715 4.7405 4.112 4.112 4.120 3.668 4.154 84,136,960 4.0439 10.30%
2019-08-20 0 4.370 4.370 4.380 4.220 4.440 16,909,569 73,895,111 4.3700 3.728 3.728 3.736 3.600 3.788 19,822,591 3.7278 2.46%
2019-08-19 0 4.320 4.320 4.340 4.120 4.380 18,460,482 79,637,296 4.3139 3.638 3.638 3.655 3.470 3.689 21,919,752 3.6331 5.37%
2019-08-16 0 4.100 4.100 4.110 4.060 4.140 17,304,366 71,043,180 4.1055 3.453 3.453 3.461 3.419 3.487 20,546,994 3.4576 -0.24%
2019-08-15 0 4.110 4.100 4.110 3.960 4.170 30,620,588 124,617,477 4.0697 3.461 3.453 3.461 3.335 3.512 36,358,514 3.4275 -0.24%
2019-08-14 0 4.120 4.120 4.140 4.070 4.260 15,572,498 64,425,043 4.1371 3.470 3.470 3.487 3.428 3.588 18,490,595 3.4842 -0.24%
2019-08-13 0 4.130 4.130 4.140 4.100 4.300 16,182,307 67,527,589 4.1729 3.478 3.478 3.487 3.453 3.621 19,214,674 3.5144 -2.59%
2019-08-12 0 4.240 4.230 4.240 4.210 4.330 17,141,421 72,980,971 4.2576 3.571 3.562 3.571 3.546 3.647 20,353,515 3.5857 -0.24%
2019-08-09 0 4.250 4.250 4.260 4.230 4.450 19,479,762 83,679,183 4.2957 3.579 3.579 3.588 3.562 3.748 23,130,032 3.6178 -2.52%
2019-08-08 0 4.360 4.350 4.360 3.950 4.400 41,426,426 175,293,066 4.2314 3.672 3.664 3.672 3.327 3.706 49,189,234 3.5636 9.00%
2019-08-07 0 4.000 4.000 4.020 3.900 4.280 23,100,886 92,608,760 4.0089 3.369 3.369 3.386 3.285 3.605 27,429,711 3.3762 -2.20%
2019-08-06 0 4.090 4.090 4.100 3.820 4.160 37,810,942 152,214,409 4.0257 3.445 3.445 3.453 3.217 3.503 44,896,252 3.3904 0.00%
2019-08-05 0 4.090 4.080 4.090 4.050 4.260 27,690,579 113,375,323 4.0944 3.445 3.436 3.445 3.411 3.588 32,879,457 3.4482 -3.76%
2019-08-02 0 4.250 4.230 4.250 4.170 4.280 16,874,979 71,288,269 4.2245 3.579 3.562 3.579 3.512 3.605 20,037,145 3.5578 -0.47%
2019-08-01 0 4.270 4.260 4.270 4.250 4.450 14,461,596 62,535,700 4.3243 3.596 3.588 3.596 3.579 3.748 17,171,523 3.6418 -1.16%
2019-07-31 0 4.320 4.300 4.320 4.280 4.440 6,923,477 30,122,247 4.3507 3.638 3.621 3.638 3.605 3.739 8,220,852 3.6641 -2.04%
2019-07-30 0 4.410 4.390 4.410 4.330 4.450 16,335,833 72,033,451 4.4095 3.714 3.697 3.714 3.647 3.748 19,396,969 3.7136 2.80%
2019-07-29 0 4.290 4.290 4.300 4.220 4.390 7,150,480 30,616,172 4.2817 3.613 3.613 3.621 3.554 3.697 8,490,393 3.6060 -2.50%
2019-07-26 0 4.400 4.400 4.410 4.210 4.420 23,420,457 102,242,051 4.3655 3.706 3.706 3.714 3.546 3.722 27,809,166 3.6766 3.53%
2019-07-25 0 4.250 4.230 4.250 4.180 4.340 9,737,427 41,334,443 4.2449 3.579 3.562 3.579 3.520 3.655 11,562,102 3.5750 -0.93%
2019-07-24 0 4.290 4.280 4.290 4.140 4.350 30,389,993 129,503,715 4.2614 3.613 3.605 3.613 3.487 3.664 36,084,708 3.5889 3.87%
2019-07-23 0 4.130 4.130 4.140 4.090 4.230 9,989,895 41,396,730 4.1439 3.478 3.478 3.487 3.445 3.562 11,861,880 3.4899 0.73%
2019-07-22 0 4.100 4.090 4.100 3.980 4.250 38,312,714 157,447,042 4.1095 3.453 3.445 3.453 3.352 3.579 45,492,050 3.4610 3.27%
2019-07-19 0 3.970 3.970 3.980 3.900 3.990 17,337,430 68,737,885 3.9647 3.343 3.343 3.352 3.285 3.360 20,586,253 3.3390 2.85%
2019-07-18 0 3.860 3.860 3.880 3.860 3.980 13,959,706 54,646,541 3.9146 3.251 3.251 3.268 3.251 3.352 16,575,585 3.2968 -1.53%
2019-07-17 0 3.920 3.910 3.920 3.840 3.940 8,894,623 34,694,166 3.9006 3.301 3.293 3.301 3.234 3.318 10,561,367 3.2850 0.51%
2019-07-16 0 3.900 3.880 3.900 3.780 3.900 10,669,851 41,372,936 3.8776 3.285 3.268 3.285 3.183 3.285 12,669,251 3.2656 1.30%
2019-07-15 0 3.850 3.830 3.850 3.760 3.850 15,397,623 58,826,742 3.8205 3.242 3.226 3.242 3.167 3.242 18,282,950 3.2176 1.85%
2019-07-12 0 3.780 3.770 3.780 3.610 3.830 35,452,335 133,368,300 3.7619 3.183 3.175 3.183 3.040 3.226 42,095,671 3.1682 4.71%
2019-07-11 0 3.610 3.610 3.620 3.610 3.810 23,141,509 84,824,667 3.6655 3.040 3.040 3.049 3.040 3.209 27,477,946 3.0870 -3.73%
2019-07-10 0 3.750 3.740 3.750 3.710 3.800 14,436,194 54,048,602 3.7440 3.158 3.150 3.158 3.125 3.200 17,141,361 3.1531 0.54%
2019-07-09 0 3.730 3.730 3.740 3.710 3.840 27,326,246 102,691,547 3.7580 3.141 3.141 3.150 3.125 3.234 32,446,852 3.1649 -2.10%
2019-07-08 0 3.810 3.800 3.810 3.670 3.830 26,247,189 98,888,934 3.7676 3.209 3.200 3.209 3.091 3.226 31,165,593 3.1730 1.87%
2019-07-05 0 3.740 3.730 3.740 3.710 3.800 7,060,893 26,350,097 3.7318 3.150 3.141 3.150 3.125 3.200 8,384,018 3.1429 -0.27%
2019-07-04 0 3.750 3.750 3.760 3.730 3.840 14,175,012 53,602,437 3.7815 3.158 3.158 3.167 3.141 3.234 16,831,237 3.1847 -1.32%
2019-07-03 0 3.800 3.800 3.810 3.770 3.880 25,125,680 95,872,881 3.8157 3.200 3.200 3.209 3.175 3.268 29,833,927 3.2136 0.00%
2019-07-02 0 3.800 3.790 3.800 3.760 3.980 25,123,513 95,968,439 3.8199 3.200 3.192 3.200 3.167 3.352 29,831,354 3.2170 -1.30%
2019-06-28 0 3.850 3.810 3.850 3.730 3.850 66,865,183 254,753,630 3.8100 3.242 3.209 3.242 3.141 3.242 79,394,905 3.2087 2.39%
2019-06-27 0 3.760 3.750 3.760 3.610 3.770 29,381,243 110,028,595 3.7449 3.167 3.158 3.167 3.040 3.175 34,886,930 3.1539 1.90%
2019-06-26 0 3.690 3.690 3.700 3.670 3.730 19,061,752 70,259,087 3.6859 3.108 3.108 3.116 3.091 3.141 22,633,692 3.1042 -0.81%
2019-06-25 0 3.720 3.700 3.720 3.670 3.790 18,848,046 69,973,818 3.7125 3.133 3.116 3.133 3.091 3.192 22,379,941 3.1266 -0.80%
2019-06-24 0 3.750 3.750 3.760 3.710 3.790 26,274,718 98,685,499 3.7559 3.158 3.158 3.167 3.125 3.192 31,198,280 3.1632 0.27%
2019-06-21 0 3.740 3.730 3.740 3.710 3.910 43,372,143 164,703,544 3.7974 3.150 3.141 3.150 3.125 3.293 51,499,555 3.1982 -2.09%
2019-06-20 0 3.820 3.800 3.820 3.710 3.820 39,567,506 148,877,617 3.7626 3.217 3.200 3.217 3.125 3.217 46,981,975 3.1688 1.33%
2019-06-19 0 3.770 3.760 3.770 3.680 3.770 82,283,478 307,223,173 3.7337 3.175 3.167 3.175 3.099 3.175 97,702,401 3.1445 3.57%
2019-06-18 0 3.640 3.630 3.640 3.570 3.810 556,248,463 2,068,242,680 3.7182 3.066 3.057 3.066 3.007 3.209 660,482,657 3.1314 -11.86%
2019-06-17 0 4.130 4.120 4.130 4.060 4.280 9,675,050 40,047,574 4.1393 3.478 3.470 3.478 3.419 3.605 11,488,037 3.4860 1.23%
2019-06-14 0 4.080 4.070 4.080 4.040 4.230 11,143,227 45,531,882 4.0861 3.436 3.428 3.436 3.402 3.562 13,231,332 3.4412 -0.97%
2019-06-13 0 4.120 4.120 4.140 3.980 4.160 32,101,090 131,590,602 4.0993 3.470 3.470 3.487 3.352 3.503 38,116,444 3.4523 3.52%
2019-06-12 0 3.980 3.980 3.990 3.960 4.060 15,887,137 63,446,612 3.9936 3.352 3.352 3.360 3.335 3.419 18,864,193 3.3633 -2.69%
2019-06-11 0 4.090 4.090 4.100 3.980 4.130 20,021,044 81,570,174 4.0742 3.445 3.445 3.453 3.352 3.478 23,772,744 3.4312 2.25%
2019-06-10 0 4.000 3.980 4.000 3.750 4.060 43,785,276 173,443,171 3.9612 3.369 3.352 3.369 3.158 3.419 51,990,104 3.3361 1.27%
2019-06-06 0 3.950 3.940 3.950 3.840 4.240 69,262,343 276,743,181 3.9956 3.327 3.318 3.327 3.234 3.571 82,241,263 3.3650 -7.71%
2019-06-05 0 4.280 4.260 4.280 4.210 4.360 25,483,143 109,087,500 4.2808 3.605 3.588 3.605 3.546 3.672 30,258,374 3.6052 2.64%
2019-06-04 0 4.170 4.170 4.180 4.170 4.560 36,250,844 153,849,410 4.2440 3.512 3.512 3.520 3.512 3.840 43,043,811 3.5743 -5.66%
2019-06-03 0 4.420 4.410 4.420 4.220 4.440 43,840,011 190,141,135 4.3372 3.722 3.714 3.722 3.554 3.739 52,055,096 3.6527 2.79%
2019-05-31 0 4.300 4.280 4.300 4.170 4.390 60,055,360 257,817,195 4.2930 3.621 3.605 3.621 3.512 3.697 71,309,004 3.6155 2.63%
2019-05-30 0 4.190 4.180 4.190 4.050 4.220 18,002,000 74,282,180 4.1263 3.529 3.520 3.529 3.411 3.554 21,375,356 3.4751 0.24%
2019-05-29 0 4.180 4.180 4.190 4.170 4.330 20,818,973 88,284,310 4.2406 3.520 3.520 3.529 3.512 3.647 24,720,195 3.5713 -1.65%
2019-05-28 0 4.250 4.250 4.260 4.170 4.380 41,931,223 179,129,293 4.2720 3.579 3.579 3.588 3.512 3.689 49,788,624 3.5978 1.92%
2019-05-27 0 4.170 4.160 4.170 4.000 4.170 21,897,635 89,566,786 4.0902 3.512 3.503 3.512 3.369 3.512 26,000,985 3.4447 2.21%
2019-05-24 0 4.080 4.080 4.090 4.020 4.130 22,790,675 92,690,386 4.0670 3.436 3.436 3.445 3.386 3.478 27,061,370 3.4252 -0.73%
2019-05-23 0 4.110 4.100 4.110 4.100 4.290 15,941,221 66,212,081 4.1535 3.461 3.453 3.461 3.453 3.613 18,928,412 3.4980 -2.38%
2019-05-22 0 4.210 4.200 4.210 4.100 4.270 20,544,540 86,209,374 4.1962 3.546 3.537 3.546 3.453 3.596 24,394,337 3.5340 2.18%
2019-05-21 0 4.120 4.120 4.130 3.910 4.200 24,827,300 102,280,848 4.1197 3.470 3.470 3.478 3.293 3.537 29,479,634 3.4695 3.26%
2019-05-20 0 3.990 3.990 4.000 3.930 4.180 31,242,994 124,732,950 3.9923 3.360 3.360 3.369 3.310 3.520 37,097,551 3.3623 -3.39%
2019-05-17 0 4.130 4.130 4.140 4.070 4.250 28,585,603 118,765,936 4.1547 3.478 3.478 3.487 3.428 3.579 33,942,197 3.4991 -3.23%
2019-05-16 0 4.310 4.300 4.310 4.250 4.350 37,073,187 159,714,128 4.3081 3.594 3.586 3.594 3.544 3.628 44,453,440 3.5928 -1.60%
2019-05-15 0 4.380 4.370 4.380 4.120 4.430 26,964,947 117,006,953 4.3392 3.653 3.644 3.653 3.436 3.695 32,332,927 3.6188 4.53%
2019-05-14 0 4.190 4.170 4.190 4.000 4.340 43,534,579 183,243,199 4.2091 3.494 3.478 3.494 3.336 3.619 52,201,118 3.5103 -3.23%
2019-05-10 0 4.330 4.320 4.330 4.110 4.400 32,132,864 139,374,697 4.3375 3.611 3.603 3.611 3.428 3.670 38,529,635 3.6173 5.87%
2019-05-09 0 4.090 4.080 4.090 4.080 4.290 23,465,925 96,607,731 4.1169 3.411 3.403 3.411 3.403 3.578 28,137,346 3.4334 -1.45%
2019-05-08 0 4.150 4.140 4.150 4.140 4.290 33,432,832 140,591,378 4.2052 3.461 3.453 3.461 3.453 3.578 40,088,390 3.5070 -3.49%
2019-05-07 0 4.300 4.300 4.310 4.170 4.450 57,836,363 245,588,116 4.2463 3.586 3.586 3.594 3.478 3.711 69,349,994 3.5413 1.42%
2019-05-06 0 4.240 4.230 4.240 4.060 4.400 58,035,704 243,996,631 4.2043 3.536 3.528 3.536 3.386 3.670 69,589,018 3.5063 -5.99%
2019-05-03 0 4.510 4.500 4.510 4.410 4.510 15,122,935 67,992,394 4.4960 3.761 3.753 3.761 3.678 3.761 18,133,496 3.7495 0.45%
2019-05-02 0 4.490 4.480 4.490 4.400 4.500 8,861,378 39,743,627 4.4850 3.745 3.736 3.745 3.670 3.753 10,625,435 3.7404 0.45%
2019-04-30 0 4.470 4.450 4.470 4.350 4.490 11,443,201 50,863,965 4.4449 3.728 3.711 3.728 3.628 3.745 13,721,228 3.7070 2.29%
2019-04-29 0 4.370 4.370 4.390 4.270 4.430 19,512,029 85,140,201 4.3635 3.644 3.644 3.661 3.561 3.695 23,396,338 3.6390 -1.35%
2019-04-26 0 4.430 4.430 4.440 4.370 4.470 22,430,656 99,523,890 4.4370 3.695 3.695 3.703 3.644 3.728 26,895,983 3.7003 1.61%
2019-04-25 0 4.360 4.360 4.370 4.350 4.490 16,718,740 73,466,651 4.3943 3.636 3.636 3.644 3.628 3.745 20,046,982 3.6647 -2.90%
2019-04-24 0 4.490 4.480 4.490 4.380 4.570 23,376,767 104,186,083 4.4568 3.745 3.736 3.745 3.653 3.811 28,030,439 3.7169 0.67%
2019-04-23 0 4.460 4.460 4.470 4.400 4.580 43,309,800 195,003,526 4.5025 3.720 3.720 3.728 3.670 3.820 51,931,591 3.7550 2.06%
2019-04-18 0 4.370 4.360 4.370 4.220 4.550 39,468,029 173,772,222 4.4029 3.644 3.636 3.644 3.519 3.795 47,325,029 3.6719 1.39%
2019-04-17 0 4.310 4.300 4.310 4.100 4.350 30,383,647 129,968,202 4.2776 3.594 3.586 3.594 3.419 3.628 36,432,197 3.5674 4.61%
2019-04-16 0 4.120 4.110 4.120 4.010 4.140 11,713,479 48,049,242 4.1020 3.436 3.428 3.436 3.344 3.453 14,045,311 3.4210 -0.72%
2019-04-15 0 4.150 4.140 4.150 4.050 4.220 20,296,002 84,661,759 4.1714 3.461 3.453 3.461 3.378 3.519 24,336,378 3.4788 2.98%
2019-04-12 0 4.030 4.020 4.030 3.980 4.110 14,451,587 58,048,676 4.0168 3.361 3.353 3.361 3.319 3.428 17,328,501 3.3499 0.00%
2019-04-11 0 4.030 4.030 4.040 3.980 4.130 49,036,108 198,517,599 4.0484 3.361 3.361 3.369 3.319 3.444 58,797,850 3.3763 -2.89%
2019-04-10 0 4.150 4.150 4.160 4.030 4.230 19,046,469 78,283,986 4.1102 3.461 3.461 3.469 3.361 3.528 22,838,098 3.4278 0.97%
2019-04-09 0 4.110 4.100 4.110 4.000 4.130 14,568,943 59,285,588 4.0693 3.428 3.419 3.428 3.336 3.444 17,469,219 3.3937 0.49%
2019-04-08 0 4.090 4.070 4.090 4.030 4.250 21,408,278 88,027,290 4.1118 3.411 3.394 3.411 3.361 3.544 25,670,078 3.4292 -0.97%
2019-04-04 0 4.130 4.120 4.130 4.000 4.130 28,100,065 114,456,217 4.0732 3.444 3.436 3.444 3.336 3.444 33,694,016 3.3969 2.99%
2019-04-03 0 4.010 4.000 4.010 3.970 4.170 31,466,515 127,777,864 4.0608 3.344 3.336 3.344 3.311 3.478 37,730,634 3.3866 -0.99%
2019-04-02 0 4.050 4.030 4.050 3.890 4.070 42,491,877 170,646,261 4.0160 3.378 3.361 3.378 3.244 3.394 50,950,842 3.3492 2.79%
2019-04-01 0 3.940 3.930 3.940 3.770 3.980 22,053,586 86,617,130 3.9276 3.286 3.278 3.286 3.144 3.319 26,443,849 3.2755 4.23%
2019-03-29 0 3.780 3.780 3.790 3.640 3.840 16,466,152 62,199,797 3.7774 3.152 3.152 3.161 3.036 3.202 19,744,111 3.1503 1.61%
2019-03-28 0 3.720 3.710 3.720 3.660 3.760 7,477,496 27,779,598 3.7151 3.102 3.094 3.102 3.052 3.136 8,966,060 3.0983 -0.80%
2019-03-27 0 3.750 3.740 3.750 3.670 3.750 14,643,681 54,482,103 3.7205 3.127 3.119 3.127 3.061 3.127 17,558,836 3.1028 1.90%
2019-03-26 0 3.680 3.660 3.680 3.600 3.760 13,823,480 50,903,039 3.6824 3.069 3.052 3.069 3.002 3.136 16,575,355 3.0710 -1.08%
2019-03-25 0 3.720 3.710 3.720 3.660 3.770 24,411,000 90,565,338 3.7100 3.102 3.094 3.102 3.052 3.144 29,270,560 3.0941 -1.33%
2019-03-22 0 3.770 3.750 3.770 3.710 3.900 22,425,358 84,557,525 3.7706 3.144 3.127 3.144 3.094 3.253 26,889,631 3.1446 -1.82%
2019-03-21 0 3.840 3.840 3.850 3.830 3.990 11,692,698 45,335,503 3.8772 3.202 3.202 3.211 3.194 3.328 14,020,393 3.2335 -2.04%
2019-03-20 0 3.920 3.910 3.920 3.840 3.950 14,713,935 57,340,453 3.8970 3.269 3.261 3.269 3.202 3.294 17,643,075 3.2500 -0.25%
2019-03-19 0 3.930 3.930 3.940 3.860 4.000 25,976,463 101,741,068 3.9167 3.278 3.278 3.286 3.219 3.336 31,147,663 3.2664 -0.76%
2019-03-18 0 3.960 3.950 3.960 3.670 4.000 40,808,406 159,238,614 3.9021 3.303 3.294 3.303 3.061 3.336 48,932,239 3.2543 7.90%
2019-03-15 0 3.670 3.670 3.680 3.560 3.760 26,982,670 99,384,008 3.6833 3.061 3.061 3.069 2.969 3.136 32,354,178 3.0718 0.82%
2019-03-14 0 3.640 3.640 3.650 3.620 3.720 31,948,882 117,196,116 3.6682 3.036 3.036 3.044 3.019 3.102 38,309,027 3.0592 -2.15%
2019-03-13 0 3.720 3.710 3.720 3.680 3.800 41,954,255 157,264,222 3.7485 3.102 3.094 3.102 3.069 3.169 50,306,195 3.1261 -1.06%
2019-03-12 0 3.760 3.750 3.760 3.650 3.810 73,822,852 278,409,671 3.7713 3.136 3.127 3.136 3.044 3.177 88,518,954 3.1452 3.58%
2019-03-11 0 3.630 3.620 3.630 3.430 3.660 111,251,383 394,110,116 3.5425 3.027 3.019 3.027 2.861 3.052 133,398,477 2.9544 4.91%
2019-03-08 0 3.460 3.450 3.460 3.280 3.540 539,466,052 1,871,051,053 3.4683 2.886 2.877 2.886 2.735 2.952 646,858,924 2.8925 -7.98%
2019-03-07 0 3.760 3.750 3.760 3.750 3.930 36,605,013 140,058,703 3.8262 3.136 3.127 3.136 3.127 3.278 43,892,066 3.1910 -2.34%
2019-03-06 0 3.850 3.840 3.850 3.840 4.090 52,103,444 203,406,089 3.9039 3.211 3.202 3.211 3.202 3.411 62,475,808 3.2558 -4.23%
2019-03-05 0 4.020 4.010 4.020 3.840 4.040 45,282,151 179,538,144 3.9649 3.353 3.344 3.353 3.202 3.369 54,296,583 3.3066 3.88%
2019-03-04 0 3.870 3.860 3.870 3.790 4.040 33,918,170 132,077,125 3.8940 3.227 3.219 3.227 3.161 3.369 40,670,346 3.2475 -1.53%
2019-03-01 0 3.930 3.920 3.930 3.770 3.970 52,080,125 203,215,959 3.9020 3.278 3.269 3.278 3.144 3.311 62,447,847 3.2542 1.81%
2019-02-28 0 3.860 3.850 3.860 3.830 3.960 41,118,887 159,503,259 3.8791 3.219 3.211 3.219 3.194 3.303 49,304,528 3.2351 0.26%
2019-02-27 0 3.850 3.840 3.850 3.700 3.960 44,965,532 172,888,565 3.8449 3.211 3.202 3.211 3.086 3.303 53,916,934 3.2066 -2.04%
2019-02-26 0 3.930 3.930 3.940 3.910 4.090 49,866,207 197,474,305 3.9601 3.278 3.278 3.286 3.261 3.411 59,793,199 3.3026 0.77%
2019-02-25 0 3.900 3.890 3.900 3.600 3.950 73,435,775 276,723,054 3.7682 3.253 3.244 3.253 3.002 3.294 88,054,821 3.1426 8.33%
2019-02-22 0 3.600 3.600 3.620 3.420 3.660 35,466,122 125,990,115 3.5524 3.002 3.002 3.019 2.852 3.052 42,526,453 2.9626 2.27%
2019-02-21 0 3.520 3.520 3.530 3.220 3.570 61,013,788 211,038,339 3.4589 2.936 2.936 2.944 2.685 2.977 73,159,957 2.8846 7.98%
2019-02-20 0 3.260 3.250 3.260 3.210 3.270 23,370,431 75,618,382 3.2356 2.719 2.710 2.719 2.677 2.727 28,022,842 2.6985 1.24%
2019-02-19 0 3.220 3.220 3.230 3.220 3.350 23,043,760 75,384,107 3.2713 2.685 2.685 2.694 2.685 2.794 27,631,140 2.7282 -0.31%
2019-02-18 0 3.230 3.230 3.240 3.200 3.320 16,604,522 54,392,309 3.2758 2.694 2.694 2.702 2.669 2.769 19,910,026 2.7319 1.25%
2019-02-15 0 3.190 3.180 3.190 3.180 3.330 14,316,611 45,930,198 3.2082 2.660 2.652 2.660 2.652 2.777 17,166,655 2.6755 -4.49%
2019-02-14 0 3.340 3.330 3.340 3.280 3.350 18,144,233 60,635,808 3.3419 2.785 2.777 2.785 2.735 2.794 21,756,251 2.7871 1.52%
2019-02-13 0 3.290 3.280 3.290 3.260 3.350 19,738,170 65,064,520 3.2964 2.744 2.735 2.744 2.719 2.794 23,667,497 2.7491 -0.30%
2019-02-12 0 3.300 3.300 3.310 3.240 3.360 19,347,162 64,242,602 3.3205 2.752 2.752 2.760 2.702 2.802 23,198,651 2.7692 1.54%
2019-02-11 0 3.250 3.240 3.250 3.140 3.330 25,163,353 81,245,020 3.2287 2.710 2.702 2.710 2.619 2.777 30,172,685 2.6927 -1.52%
2019-02-08 0 3.300 3.300 3.310 3.290 3.450 14,559,902 48,747,719 3.3481 2.752 2.752 2.760 2.744 2.877 17,458,379 2.7922 -2.08%
2019-02-04 0 3.370 3.370 3.380 3.360 3.440 6,493,169 22,021,769 3.3915 2.811 2.811 2.819 2.802 2.869 7,785,781 2.8285 0.00%
2019-02-01 0 3.370 3.360 3.370 3.280 3.450 24,918,469 84,309,404 3.3834 2.811 2.802 2.811 2.735 2.877 29,879,052 2.8217 2.12%
2019-01-31 0 3.300 3.300 3.310 3.280 3.370 21,859,903 72,491,368 3.3162 2.752 2.752 2.760 2.735 2.811 26,211,609 2.7656 0.00%
2019-01-30 0 3.300 3.300 3.310 3.270 3.350 17,915,302 59,290,943 3.3095 2.752 2.752 2.760 2.727 2.794 21,481,747 2.7601 0.00%
2019-01-29 0 3.300 3.300 3.310 3.280 3.450 31,333,526 104,348,380 3.3302 2.752 2.752 2.760 2.735 2.877 37,571,170 2.7774 -2.65%
2019-01-28 0 3.390 3.390 3.400 3.300 3.480 15,762,558 53,883,766 3.4185 2.827 2.827 2.836 2.752 2.902 18,900,450 2.8509 0.00%
2019-01-25 0 3.390 3.370 3.390 3.350 3.470 36,678,967 125,376,571 3.4182 2.827 2.811 2.827 2.794 2.894 43,980,742 2.8507 -0.59%
2019-01-24 0 3.410 3.400 3.410 3.310 3.430 38,632,952 130,595,922 3.3804 2.844 2.836 2.844 2.760 2.861 46,323,712 2.8192 -0.29%
2019-01-23 0 3.420 3.410 3.420 3.360 3.500 38,929,677 134,438,295 3.4534 2.852 2.844 2.852 2.802 2.919 46,679,506 2.8800 0.29%
2019-01-22 0 3.410 3.400 3.410 3.270 3.430 31,723,219 106,379,560 3.3534 2.844 2.836 2.844 2.727 2.861 38,038,440 2.7966 3.02%
2019-01-21 0 3.310 3.300 3.310 3.150 3.370 40,638,706 134,061,918 3.2989 2.760 2.752 2.760 2.627 2.811 48,728,756 2.7512 4.42%
2019-01-18 0 3.170 3.160 3.170 3.070 3.190 18,201,158 57,378,471 3.1525 2.644 2.635 2.644 2.560 2.660 21,824,509 2.6291 1.60%
2019-01-17 0 3.120 3.110 3.120 3.030 3.140 15,812,112 49,214,742 3.1125 2.602 2.594 2.602 2.527 2.619 18,959,869 2.5957 0.00%
2019-01-16 0 3.120 3.110 3.120 3.090 3.150 13,237,878 41,301,928 3.1200 2.602 2.594 2.602 2.577 2.627 15,873,176 2.6020 0.32%
2019-01-15 0 3.110 3.100 3.110 3.010 3.110 31,164,465 96,055,285 3.0822 2.594 2.585 2.594 2.510 2.594 37,368,454 2.5705 2.30%
2019-01-14 0 3.040 3.030 3.040 2.950 3.080 13,337,763 40,048,095 3.0026 2.535 2.527 2.535 2.460 2.569 15,992,945 2.5041 -0.33%
2019-01-11 0 3.050 3.040 3.050 3.020 3.100 25,087,997 76,723,794 3.0582 2.544 2.535 2.544 2.519 2.585 30,082,328 2.5505 0.33%
2019-01-10 0 3.040 3.030 3.040 2.800 3.080 45,052,762 134,964,325 2.9957 2.535 2.527 2.535 2.335 2.569 54,021,529 2.4983 8.96%
2019-01-09 0 2.790 2.790 2.800 2.750 2.830 14,520,558 40,649,363 2.7994 2.327 2.327 2.335 2.293 2.360 17,411,202 2.3347 -0.36%
2019-01-08 0 2.800 2.800 2.820 2.780 2.850 8,709,162 24,576,235 2.8219 2.335 2.335 2.352 2.318 2.377 10,442,917 2.3534 0.00%
2019-01-07 0 2.800 2.790 2.800 2.720 2.800 10,789,524 29,928,169 2.7738 2.335 2.327 2.335 2.268 2.335 12,937,422 2.3133 2.94%
2019-01-04 0 2.720 2.710 2.720 2.630 2.730 13,189,471 35,449,747 2.6877 2.268 2.260 2.268 2.193 2.277 15,815,132 2.2415 0.00%
2019-01-03 0 2.720 2.710 2.720 2.680 2.750 16,774,755 45,552,235 2.7155 2.268 2.260 2.268 2.235 2.293 20,114,148 2.2647 1.12%
2019-01-02 0 2.690 2.680 2.690 2.660 2.780 10,183,029 27,433,873 2.6941 2.243 2.235 2.243 2.218 2.318 12,210,190 2.2468 -2.18%
2018-12-31 0 2.750 2.750 2.760 2.710 2.770 3,983,298 10,937,779 2.7459 2.293 2.293 2.302 2.260 2.310 4,776,263 2.2900 1.48%
2018-12-28 0 2.710 2.710 2.720 2.710 2.760 6,058,702 16,536,664 2.7294 2.260 2.260 2.268 2.260 2.302 7,264,823 2.2763 0.00%
2018-12-27 0 2.710 2.710 2.720 2.700 2.810 8,733,091 23,962,025 2.7438 2.260 2.260 2.268 2.252 2.343 10,471,610 2.2883 -2.52%
2018-12-24 0 2.780 2.770 2.780 2.710 2.800 4,190,628 11,535,612 2.7527 2.318 2.310 2.318 2.260 2.335 5,024,867 2.2957 0.00%
2018-12-21 0 2.780 2.780 2.790 2.660 2.800 18,233,173 50,344,064 2.7611 2.318 2.318 2.327 2.218 2.335 21,862,897 2.3027 1.83%
2018-12-20 0 2.730 2.730 2.740 2.670 2.770 16,498,564 44,963,381 2.7253 2.277 2.277 2.285 2.227 2.310 19,782,975 2.2728 0.37%
2018-12-19 0 2.720 2.710 2.720 2.700 2.810 9,659,192 26,369,209 2.7300 2.268 2.260 2.268 2.252 2.343 11,582,072 2.2767 -2.16%
2018-12-18 0 2.780 2.780 2.790 2.780 2.890 11,854,415 33,448,290 2.8216 2.318 2.318 2.327 2.318 2.410 14,214,303 2.3531 -2.80%
2018-12-17 0 2.860 2.850 2.860 2.720 2.940 17,201,668 48,709,224 2.8317 2.385 2.377 2.385 2.268 2.452 20,626,048 2.3615 0.70%
2018-12-14 0 2.840 2.820 2.840 2.810 2.920 10,239,000 29,151,550 2.8471 2.368 2.352 2.368 2.343 2.435 12,277,304 2.3744 -2.07%
2018-12-13 0 2.900 2.890 2.900 2.840 2.980 27,826,129 81,719,661 2.9368 2.419 2.410 2.419 2.368 2.485 33,365,547 2.4492 3.20%
2018-12-12 0 2.810 2.810 2.820 2.780 2.940 16,091,201 45,983,363 2.8577 2.343 2.343 2.352 2.318 2.452 19,294,517 2.3832 0.72%
2018-12-11 0 2.790 2.780 2.790 2.720 2.820 12,847,390 35,654,448 2.7752 2.327 2.318 2.327 2.268 2.352 15,404,952 2.3145 -1.06%
2018-12-10 0 2.820 2.820 2.830 2.740 2.950 13,438,000 37,416,000 2.7843 2.352 2.352 2.360 2.285 2.460 16,113,137 2.3221 -4.08%
2018-12-07 0 2.940 2.930 2.940 2.840 2.970 9,103,441 26,757,879 2.9393 2.452 2.444 2.452 2.368 2.477 10,915,686 2.4513 0.00%
2018-12-06 0 2.940 2.940 2.950 2.930 3.000 10,973,391 32,500,030 2.9617 2.452 2.452 2.460 2.444 2.502 13,157,892 2.4700 -2.00%
2018-12-05 0 3.000 2.980 3.000 2.890 3.070 30,645,576 92,097,083 3.0052 2.502 2.485 2.502 2.410 2.560 36,746,268 2.5063 1.69%
2018-12-04 0 2.950 2.950 2.960 2.910 2.970 12,959,992 38,159,423 2.9444 2.460 2.460 2.469 2.427 2.477 15,539,970 2.4556 1.37%
2018-12-03 0 2.910 2.900 2.910 2.890 3.000 18,634,784 54,776,838 2.9395 2.427 2.419 2.427 2.410 2.502 22,344,458 2.4515 -0.68%
2018-11-30 0 2.930 2.930 2.950 2.920 3.000 13,662,507 40,155,104 2.9391 2.444 2.444 2.460 2.435 2.502 16,382,337 2.4511 -0.68%
2018-11-29 0 2.950 2.940 2.950 2.910 3.080 19,376,280 57,545,894 2.9699 2.460 2.452 2.460 2.427 2.569 23,233,565 2.4768 -1.67%
2018-11-28 0 3.000 2.990 3.000 2.930 3.020 36,597,135 109,001,933 2.9784 2.502 2.494 2.502 2.444 2.519 43,882,619 2.4839 1.01%
2018-11-27 0 2.970 2.960 2.970 2.900 2.980 20,586,532 60,846,199 2.9556 2.477 2.469 2.477 2.419 2.485 24,684,745 2.4649 1.37%
2018-11-26 0 2.930 2.920 2.930 2.860 2.940 8,881,607 25,916,059 2.9179 2.444 2.435 2.444 2.385 2.452 10,649,691 2.4335 1.74%
2018-11-23 0 2.880 2.880 2.890 2.830 2.970 9,705,776 28,072,549 2.8924 2.402 2.402 2.410 2.360 2.477 11,637,929 2.4122 -3.03%
2018-11-22 0 2.970 2.960 2.970 2.930 2.990 11,347,840 33,630,122 2.9636 2.477 2.469 2.477 2.444 2.494 13,606,883 2.4716 0.68%
2018-11-21 0 2.950 2.940 2.950 2.930 2.990 11,517,283 34,105,427 2.9612 2.460 2.452 2.460 2.444 2.494 13,810,058 2.4696 -1.01%
2018-11-20 0 2.980 2.970 2.980 2.970 3.060 11,055,749 33,243,340 3.0069 2.485 2.477 2.485 2.477 2.552 13,256,645 2.5077 -2.30%
2018-11-19 0 3.050 3.040 3.050 2.990 3.090 15,420,601 47,119,332 3.0556 2.544 2.535 2.544 2.494 2.577 18,490,419 2.5483 1.67%
2018-11-16 0 3.000 2.990 3.000 2.980 3.080 10,484,122 31,660,085 3.0198 2.502 2.494 2.502 2.485 2.569 12,571,223 2.5185 -2.28%
2018-11-15 0 3.070 3.060 3.070 3.020 3.100 10,413,144 31,827,256 3.0565 2.560 2.552 2.560 2.519 2.585 12,486,115 2.5490 0.66%
2018-11-14 0 3.050 3.040 3.050 3.020 3.170 13,667,495 42,092,444 3.0797 2.544 2.535 2.544 2.519 2.644 16,388,318 2.5684 -3.17%
2018-11-13 0 3.150 3.140 3.150 3.060 3.190 12,683,444 39,740,409 3.1333 2.627 2.619 2.627 2.552 2.660 15,208,369 2.6131 0.32%
2018-11-12 0 3.140 3.130 3.140 2.860 3.250 46,098,300 142,699,963 3.0956 2.619 2.610 2.619 2.385 2.710 55,275,205 2.5816 8.28%
2018-11-09 0 2.900 2.900 2.920 2.880 2.990 15,047,278 43,743,248 2.9071 2.419 2.419 2.435 2.402 2.494 18,042,778 2.4244 -2.36%
2018-11-08 0 2.970 2.960 2.970 2.950 3.000 13,518,475 40,290,733 2.9804 2.477 2.469 2.477 2.460 2.502 16,209,632 2.4856 0.00%
2018-11-07 0 2.970 2.960 2.970 2.820 3.000 28,955,023 84,308,858 2.9117 2.477 2.469 2.477 2.352 2.502 34,719,173 2.4283 0.00%
2018-11-06 0 2.970 2.960 2.970 2.830 2.980 40,291,432 118,167,543 2.9328 2.477 2.469 2.477 2.360 2.485 48,312,349 2.4459 2.77%
2018-11-05 0 2.890 2.880 2.890 2.680 2.910 56,680,139 160,338,510 2.8288 2.410 2.402 2.410 2.235 2.427 67,963,598 2.3592 10.31%
2018-11-02 0 2.620 2.610 2.620 2.540 2.640 17,319,868 45,176,975 2.6084 2.185 2.177 2.185 2.118 2.202 20,767,778 2.1753 3.97%
2018-11-01 0 2.520 2.520 2.530 2.440 2.550 17,788,572 44,776,219 2.5171 2.102 2.102 2.110 2.035 2.127 21,329,788 2.0992 2.86%
2018-10-31 0 2.450 2.440 2.450 2.360 2.450 12,372,090 29,951,163 2.4209 2.043 2.035 2.043 1.968 2.043 14,835,033 2.0189 5.15%
2018-10-30 0 2.330 2.320 2.330 2.290 2.390 10,729,639 25,107,409 2.3400 1.943 1.935 1.943 1.910 1.993 12,865,615 1.9515 0.87%
2018-10-29 0 2.310 2.310 2.320 2.280 2.380 8,208,078 19,025,178 2.3179 1.926 1.926 1.935 1.901 1.985 9,842,081 1.9330 -2.53%
2018-10-26 0 2.370 2.360 2.370 2.350 2.390 8,231,800 19,512,836 2.3704 1.977 1.968 1.977 1.960 1.993 9,870,525 1.9769 -1.25%
2018-10-25 0 2.400 2.390 2.400 2.330 2.400 11,861,029 28,158,406 2.3740 2.002 1.993 2.002 1.943 2.002 14,222,234 1.9799 1.27%
2018-10-24 0 2.370 2.370 2.380 2.360 2.400 5,509,632 13,102,218 2.3781 1.977 1.977 1.985 1.968 2.002 6,606,448 1.9832 -1.25%
2018-10-23 0 2.400 2.400 2.410 2.340 2.410 10,840,404 25,891,665 2.3884 2.002 2.002 2.010 1.952 2.010 12,998,431 1.9919 1.69%
2018-10-22 0 2.360 2.340 2.360 2.280 2.370 8,020,117 18,733,453 2.3358 1.968 1.952 1.968 1.901 1.977 9,616,702 1.9480 3.96%
2018-10-19 0 2.270 2.270 2.310 2.250 2.310 18,870,190 42,868,029 2.2717 1.893 1.893 1.926 1.876 1.926 22,626,726 1.8946 -1.30%
2018-10-18 0 2.300 2.300 2.310 2.260 2.330 11,232,451 25,701,987 2.2882 1.918 1.918 1.926 1.885 1.943 13,468,523 1.9083 0.44%
2018-10-16 0 2.290 2.280 2.290 2.270 2.330 8,646,745 19,864,497 2.2973 1.910 1.901 1.910 1.893 1.943 10,368,074 1.9159 0.44%
2018-10-15 0 2.280 2.280 2.290 2.280 2.340 9,549,565 21,976,547 2.3013 1.901 1.901 1.910 1.901 1.952 11,450,621 1.9192 -0.44%
2018-10-12 0 2.290 2.280 2.290 2.250 2.320 6,938,654 15,833,332 2.2819 1.910 1.901 1.910 1.876 1.935 8,319,949 1.9031 0.88%
2018-10-11 0 2.270 2.270 2.280 2.240 2.310 11,392,659 26,005,431 2.2826 1.893 1.893 1.901 1.868 1.926 13,660,624 1.9037 -3.40%
2018-10-10 0 2.350 2.350 2.360 2.340 2.380 4,031,361 9,518,912 2.3612 1.960 1.960 1.968 1.952 1.985 4,833,894 1.9692 0.43%
2018-10-09 0 2.340 2.330 2.340 2.310 2.350 8,260,283 19,246,673 2.3300 1.952 1.943 1.952 1.926 1.960 9,904,678 1.9432 -0.43%
2018-10-08 0 2.350 2.340 2.350 2.310 2.390 9,343,622 21,809,856 2.3342 1.960 1.952 1.960 1.926 1.993 11,203,680 1.9467 -0.42%
2018-10-05 0 2.360 2.350 2.360 2.350 2.380 3,936,000 9,297,460 2.3622 1.968 1.960 1.968 1.960 1.985 4,719,549 1.9700 -0.84%
2018-10-04 0 2.380 2.370 2.380 2.320 2.390 7,882,260 18,560,508 2.3547 1.985 1.977 1.985 1.935 1.993 9,451,401 1.9638 0.00%
2018-10-03 0 2.380 2.370 2.380 2.360 2.400 3,913,655 9,326,320 2.3830 1.985 1.977 1.985 1.968 2.002 4,692,756 1.9874 -0.83%
2018-10-02 0 2.400 2.390 2.400 2.370 2.450 5,194,995 12,450,549 2.3966 2.002 1.993 2.002 1.977 2.043 6,229,176 1.9987 -0.41%
2018-09-28 0 2.410 2.400 2.410 2.390 2.470 8,228,485 19,870,910 2.4149 2.010 2.002 2.010 1.993 2.060 9,866,550 2.0140 -1.23%
2018-09-27 0 2.440 2.430 2.440 2.360 2.440 10,515,235 25,162,459 2.3930 2.035 2.027 2.035 1.968 2.035 12,608,529 1.9957 1.67%
2018-09-26 0 2.400 2.390 2.400 2.350 2.450 12,050,537 29,061,936 2.4117 2.002 1.993 2.002 1.960 2.043 14,449,468 2.0113 1.69%
2018-09-24 0 2.360 2.360 2.370 2.330 2.410 5,327,502 12,551,134 2.3559 1.968 1.968 1.977 1.943 2.010 6,388,061 1.9648 -0.84%
2018-09-21 0 2.380 2.380 2.390 2.250 2.440 27,492,126 64,688,142 2.3530 1.985 1.985 1.993 1.876 2.035 32,965,053 1.9623 6.73%
2018-09-20 0 2.230 2.230 2.240 2.210 2.290 5,855,128 13,102,882 2.2378 1.860 1.860 1.868 1.843 1.910 7,020,723 1.8663 -0.45%
2018-09-19 0 2.240 2.230 2.240 2.230 2.280 5,468,400 12,283,060 2.2462 1.868 1.860 1.868 1.860 1.901 6,557,008 1.8733 0.90%
2018-09-18 0 2.220 2.210 2.220 2.190 2.240 5,757,396 12,756,975 2.2158 1.851 1.843 1.851 1.826 1.868 6,903,535 1.8479 -0.45%
2018-09-17 0 2.230 2.220 2.230 2.200 2.240 4,884,000 10,847,962 2.2211 1.860 1.851 1.860 1.835 1.868 5,856,270 1.8524 0.45%
2018-09-14 0 2.220 2.210 2.220 2.210 2.310 6,049,379 13,488,662 2.2298 1.851 1.843 1.851 1.843 1.926 7,253,644 1.8596 -2.63%
2018-09-13 0 2.280 2.260 2.280 2.160 2.280 12,349,163 27,571,517 2.2327 1.901 1.885 1.901 1.801 1.901 14,807,542 1.8620 6.05%
2018-09-12 0 2.150 2.140 2.150 2.140 2.220 10,994,903 23,997,256 2.1826 1.793 1.785 1.793 1.785 1.851 13,183,686 1.8202 -1.83%
2018-09-11 0 2.190 2.190 2.200 2.180 2.260 7,115,675 15,659,654 2.2007 1.826 1.826 1.835 1.818 1.885 8,532,210 1.8354 -2.67%
2018-09-10 0 2.250 2.240 2.250 2.210 2.290 9,078,752 20,329,921 2.2393 1.876 1.868 1.876 1.843 1.910 10,886,082 1.8675 -0.44%
2018-09-07 0 2.260 2.260 2.270 2.260 2.440 16,094,673 37,094,324 2.3048 1.885 1.885 1.893 1.885 2.035 19,298,680 1.9221 -7.00%
2018-09-06 0 2.430 2.420 2.430 2.410 2.520 12,825,142 31,546,915 2.4598 2.027 2.018 2.027 2.010 2.102 15,378,275 2.0514 0.00%
2018-09-05 0 2.430 2.420 2.430 2.380 2.500 12,933,252 31,224,516 2.4143 2.027 2.018 2.027 1.985 2.085 15,507,907 2.0135 -2.02%
2018-09-04 0 2.480 2.470 2.480 2.450 2.510 18,425,057 45,729,173 2.4819 2.068 2.060 2.068 2.043 2.093 22,092,980 2.0699 2.06%
2018-09-03 0 2.430 2.430 2.440 2.370 2.490 25,162,668 61,125,959 2.4292 2.027 2.027 2.035 1.977 2.077 30,171,864 2.0259 3.85%
2018-08-31 0 2.340 2.330 2.340 2.220 2.340 13,387,000 30,916,600 2.3094 1.952 1.943 1.952 1.851 1.952 16,051,984 1.9260 2.63%
2018-08-30 0 2.280 2.270 2.280 2.270 2.310 6,818,809 15,598,282 2.2875 1.901 1.893 1.901 1.893 1.926 8,176,247 1.9078 -1.30%
2018-08-29 0 2.310 2.310 2.320 2.240 2.320 7,913,000 18,223,860 2.3030 1.926 1.926 1.935 1.868 1.935 9,488,261 1.9207 1.76%
2018-08-28 0 2.270 2.270 2.280 2.260 2.370 14,467,660 33,478,061 2.3140 1.893 1.893 1.901 1.885 1.977 17,347,774 1.9298 -0.44%
2018-08-27 0 2.280 2.270 2.280 2.220 2.320 12,459,148 28,561,875 2.2924 1.901 1.893 1.901 1.851 1.935 14,939,422 1.9118 1.79%
2018-08-24 0 2.240 2.230 2.240 2.130 2.250 8,471,212 18,795,600 2.2188 1.868 1.860 1.868 1.776 1.876 10,157,598 1.8504 2.75%
2018-08-23 0 2.180 2.170 2.180 2.110 2.240 21,185,523 45,977,727 2.1702 1.818 1.810 1.818 1.760 1.868 25,402,979 1.8099 -2.68%
2018-08-22 0 2.240 2.230 2.240 2.210 2.260 9,031,750 20,232,105 2.2401 1.868 1.860 1.868 1.843 1.885 10,829,723 1.8682 -0.44%
2018-08-21 0 2.250 2.240 2.250 2.100 2.290 10,677,593 23,841,632 2.2329 1.876 1.868 1.876 1.751 1.910 12,803,208 1.8622 5.14%
2018-08-20 0 2.140 2.130 2.140 2.090 2.160 7,480,000 15,967,850 2.1347 1.785 1.776 1.785 1.743 1.801 8,969,063 1.7803 0.47%
2018-08-17 0 2.130 2.120 2.130 2.090 2.150 13,768,000 29,122,500 2.1152 1.776 1.768 1.776 1.743 1.793 16,508,831 1.7641 1.91%
2018-08-16 0 2.090 2.090 2.100 2.030 2.120 17,666,155 36,924,095 2.0901 1.743 1.743 1.751 1.693 1.768 21,183,001 1.7431 -1.42%
2018-08-15 0 2.120 2.120 2.130 2.120 2.200 11,319,271 24,239,856 2.1415 1.768 1.768 1.776 1.768 1.835 13,572,627 1.7859 -3.20%
2018-08-14 0 2.190 2.180 2.190 2.180 2.230 8,568,000 18,803,580 2.1946 1.826 1.818 1.826 1.818 1.860 10,273,653 1.8303 -1.35%
2018-08-13 0 2.220 2.210 2.220 2.200 2.250 5,664,000 12,555,900 2.2168 1.851 1.843 1.851 1.835 1.876 6,791,547 1.8488 -0.89%
2018-08-10 0 2.320 2.310 2.320 2.270 2.340 12,833,089 29,636,477 2.3094 1.868 1.860 1.868 1.828 1.884 15,937,369 1.8596 2.65%
2018-08-09 0 2.260 2.260 2.270 2.260 2.300 6,948,600 15,810,948 2.2754 1.820 1.820 1.828 1.820 1.852 8,629,442 1.8322 -0.88%
2018-08-08 0 2.280 2.270 2.280 2.250 2.290 3,486,000 7,938,080 2.2771 1.836 1.828 1.836 1.812 1.844 4,329,251 1.8336 0.88%
2018-08-07 0 2.260 2.250 2.260 2.180 2.270 5,929,483 13,304,652 2.2438 1.820 1.812 1.820 1.755 1.828 7,363,804 1.8068 2.73%
2018-08-06 0 2.200 2.200 2.210 2.190 2.280 13,878,759 31,033,627 2.2361 1.771 1.771 1.780 1.763 1.836 17,235,983 1.8005 -2.22%
2018-08-03 0 2.250 2.250 2.260 2.220 2.280 17,991,491 40,570,892 2.2550 1.812 1.812 1.820 1.788 1.836 22,343,571 1.8158 0.00%
2018-08-02 0 2.250 2.250 2.260 2.210 2.280 16,955,610 38,220,610 2.2542 1.812 1.812 1.820 1.780 1.836 21,057,114 1.8151 0.00%
2018-08-01 0 2.250 2.240 2.250 2.240 2.350 32,649,520 74,034,526 2.2676 1.812 1.804 1.812 1.804 1.892 40,547,326 1.8259 -3.85%
2018-07-31 0 2.340 2.340 2.350 2.260 2.400 29,213,346 67,570,854 2.3130 1.884 1.884 1.892 1.820 1.933 36,279,954 1.8625 -2.90%
2018-07-30 0 2.410 2.400 2.410 2.360 2.490 19,089,328 46,092,717 2.4146 1.941 1.933 1.941 1.900 2.005 23,706,971 1.9443 -1.63%
2018-07-27 0 2.450 2.440 2.450 2.430 2.520 19,430,000 47,922,370 2.4664 1.973 1.965 1.973 1.957 2.029 24,130,050 1.9860 0.00%
2018-07-26 0 2.450 2.440 2.450 2.440 2.520 10,486,118 25,883,365 2.4683 1.973 1.965 1.973 1.965 2.029 13,022,674 1.9876 -1.61%
2018-07-25 0 2.490 2.480 2.490 2.450 2.510 9,549,000 23,680,797 2.4799 2.005 1.997 2.005 1.973 2.021 11,858,870 1.9969 0.40%
2018-07-24 0 2.480 2.470 2.480 2.410 2.490 17,621,861 43,328,100 2.4588 1.997 1.989 1.997 1.941 2.005 21,884,528 1.9799 2.06%
2018-07-23 0 2.430 2.420 2.430 2.370 2.430 16,127,716 38,716,119 2.4006 1.957 1.949 1.957 1.908 1.957 20,028,955 1.9330 -0.41%
2018-07-20 0 2.440 2.430 2.440 2.360 2.450 9,235,418 22,195,560 2.4033 1.965 1.957 1.965 1.900 1.973 11,469,434 1.9352 1.67%
2018-07-19 0 2.400 2.390 2.400 2.340 2.410 9,927,479 23,616,640 2.3789 1.933 1.924 1.933 1.884 1.941 12,328,902 1.9156 1.69%
2018-07-18 0 2.360 2.350 2.360 2.330 2.400 7,847,266 18,543,996 2.3631 1.900 1.892 1.900 1.876 1.933 9,745,493 1.9028 -0.42%
2018-07-17 0 2.370 2.360 2.370 2.350 2.410 12,472,755 29,591,922 2.3725 1.908 1.900 1.908 1.892 1.941 15,489,871 1.9104 -0.42%
2018-07-16 0 2.380 2.380 2.390 2.260 2.400 21,280,000 49,842,236 2.3422 1.916 1.916 1.924 1.820 1.933 26,427,559 1.8860 3.48%
2018-07-13 0 2.300 2.290 2.300 2.280 2.370 9,620,736 22,189,094 2.3064 1.852 1.844 1.852 1.836 1.908 11,947,959 1.8571 -1.29%
2018-07-12 0 2.330 2.320 2.330 2.210 2.360 14,368,631 33,049,914 2.3001 1.876 1.868 1.876 1.780 1.900 17,844,353 1.8521 4.95%
2018-07-11 0 2.220 2.210 2.220 2.190 2.240 8,846,000 19,584,900 2.2140 1.788 1.780 1.788 1.763 1.804 10,985,817 1.7827 -1.33%
2018-07-10 0 2.250 2.240 2.250 2.230 2.310 9,462,500 21,456,690 2.2675 1.812 1.804 1.812 1.796 1.860 11,751,446 1.8259 -1.32%
2018-07-09 0 2.280 2.270 2.280 2.230 2.290 12,386,365 28,004,612 2.2609 1.836 1.828 1.836 1.796 1.844 15,382,584 1.8205 3.17%
2018-07-06 0 2.210 2.210 2.220 2.170 2.240 14,236,764 31,390,659 2.2049 1.780 1.780 1.788 1.747 1.804 17,680,588 1.7754 0.00%
2018-07-05 0 2.210 2.200 2.210 2.160 2.270 19,671,483 43,308,245 2.2016 1.780 1.771 1.780 1.739 1.828 24,429,947 1.7728 -0.90%
2018-07-04 0 2.230 2.230 2.240 2.220 2.320 14,336,857 32,356,647 2.2569 1.796 1.796 1.804 1.788 1.868 17,804,893 1.8173 -3.04%
2018-07-03 0 2.300 2.290 2.300 2.280 2.440 26,448,000 61,249,620 2.3159 1.852 1.844 1.852 1.836 1.965 32,845,680 1.8648 -4.56%
2018-06-29 0 2.410 2.400 2.410 2.380 2.470 30,240,600 72,986,916 2.4135 1.941 1.933 1.941 1.916 1.989 37,555,697 1.9434 0.84%
2018-06-28 0 2.390 2.380 2.390 2.390 2.470 24,818,114 59,836,098 2.4110 1.924 1.916 1.924 1.924 1.989 30,821,530 1.9414 -3.24%
2018-06-27 0 2.470 2.460 2.470 2.460 2.510 20,390,843 50,392,855 2.4713 1.989 1.981 1.989 1.981 2.021 25,323,318 1.9900 -0.80%
2018-06-26 0 2.490 2.490 2.500 2.440 2.500 19,269,689 47,582,484 2.4693 2.005 2.005 2.013 1.965 2.013 23,930,960 1.9883 -0.80%
2018-06-25 0 2.510 2.510 2.520 2.470 2.580 33,645,742 84,376,487 2.5078 2.021 2.021 2.029 1.989 2.077 41,784,531 2.0193 -2.71%
2018-06-22 0 2.580 2.580 2.590 2.500 2.640 41,896,000 107,315,360 2.5615 2.077 2.077 2.086 2.013 2.126 52,030,498 2.0625 -0.39%
2018-06-21 0 2.590 2.580 2.590 2.520 2.650 51,349,981 132,753,653 2.5853 2.086 2.077 2.086 2.029 2.134 63,771,364 2.0817 2.78%
2018-06-20 0 2.520 2.510 2.520 2.410 2.530 29,865,784 74,163,765 2.4832 2.029 2.021 2.029 1.941 2.037 37,090,214 1.9996 3.70%
2018-06-19 0 2.430 2.420 2.430 2.430 2.500 38,254,169 93,509,345 2.4444 1.957 1.949 1.957 1.957 2.013 47,507,720 1.9683 -3.57%
2018-06-15 0 2.520 2.510 2.520 2.420 2.520 47,676,474 118,372,844 2.4828 2.029 2.021 2.029 1.949 2.029 59,209,249 1.9992 2.86%
2018-06-14 0 2.450 2.450 2.460 2.420 2.490 21,934,467 53,744,268 2.4502 1.973 1.973 1.981 1.949 2.005 27,240,339 1.9730 -0.81%
2018-06-13 0 2.470 2.470 2.480 2.380 2.480 46,750,024 113,653,994 2.4311 1.989 1.989 1.997 1.916 1.997 58,058,694 1.9576 1.65%
2018-06-12 0 2.430 2.430 2.440 2.420 2.510 37,780,122 92,867,587 2.4581 1.957 1.957 1.965 1.949 2.021 46,919,003 1.9793 -2.02%
2018-06-11 0 2.480 2.470 2.480 2.480 2.590 29,574,000 73,965,514 2.5010 1.997 1.989 1.997 1.997 2.086 36,727,849 2.0139 -2.75%
2018-06-08 0 2.620 2.610 2.620 2.610 2.650 26,288,709 69,079,122 2.6277 2.053 2.045 2.053 2.045 2.077 33,544,073 2.0594 0.00%
2018-06-07 0 2.620 2.610 2.620 2.610 2.700 31,257,404 82,461,740 2.6382 2.053 2.045 2.053 2.045 2.116 39,884,067 2.0675 -1.50%
2018-06-06 0 2.660 2.660 2.670 2.610 2.710 54,129,917 144,358,317 2.6669 2.085 2.085 2.092 2.045 2.124 69,069,115 2.0901 -0.75%
2018-06-05 0 2.680 2.670 2.680 2.530 2.690 131,807,339 345,022,993 2.6176 2.100 2.092 2.100 1.983 2.108 168,184,560 2.0515 -1.47%
2018-06-04 0 2.720 2.720 2.730 2.550 3.000 185,698,154 511,296,802 2.7534 2.132 2.132 2.140 1.998 2.351 236,948,584 2.1578 -14.73%
2018-06-01 0 3.190 3.190 3.200 3.190 3.270 49,624,107 160,564,178 3.2356 2.500 2.500 2.508 2.500 2.563 63,319,756 2.5358 -1.85%
2018-05-31 0 3.250 3.240 3.250 3.240 3.330 202,921,039 660,326,878 3.2541 2.547 2.539 2.547 2.539 2.610 258,924,776 2.5503 -1.22%
2018-05-30 0 3.290 3.280 3.290 3.280 3.360 29,470,776 97,138,424 3.2961 2.578 2.571 2.578 2.571 2.633 37,604,351 2.5832 -0.30%
2018-05-29 0 3.300 3.290 3.300 3.300 3.450 27,343,375 91,404,808 3.3429 2.586 2.578 2.586 2.586 2.704 34,889,814 2.6198 -4.35%
2018-05-28 0 3.450 3.440 3.450 3.430 3.550 11,911,000 41,370,200 3.4733 2.704 2.696 2.704 2.688 2.782 15,198,291 2.7220 -1.99%
2018-05-25 0 3.520 3.510 3.520 3.520 3.620 43,248,000 153,406,696 3.5471 2.759 2.751 2.759 2.759 2.837 55,183,922 2.7799 -2.22%
2018-05-24 0 3.600 3.590 3.600 3.560 3.620 20,454,895 73,432,405 3.5900 2.821 2.814 2.821 2.790 2.837 26,100,197 2.8135 0.00%
2018-05-23 0 3.600 3.580 3.600 3.560 3.620 26,544,762 95,438,520 3.5954 2.821 2.806 2.821 2.790 2.837 33,870,793 2.8177 0.28%
2018-05-21 0 3.590 3.580 3.590 3.520 3.660 29,984,597 107,722,769 3.5926 2.814 2.806 2.814 2.759 2.868 38,259,981 2.8155 0.56%
2018-05-18 0 3.570 3.550 3.570 3.490 3.570 26,257,439 92,796,839 3.5341 2.798 2.782 2.798 2.735 2.798 33,504,173 2.7697 0.85%
2018-05-17 0 3.540 3.530 3.540 3.460 3.550 17,891,161 62,891,900 3.5152 2.774 2.766 2.774 2.712 2.782 22,828,904 2.7549 0.85%
2018-05-16 0 3.510 3.510 3.520 3.380 3.530 32,335,383 112,591,430 3.4820 2.751 2.751 2.759 2.649 2.766 41,259,555 2.7289 3.54%
2018-05-15 0 3.390 3.390 3.410 3.310 3.450 34,316,359 116,028,017 3.3811 2.657 2.657 2.672 2.594 2.704 43,787,256 2.6498 1.19%
2018-05-14 0 3.350 3.350 3.360 3.290 3.360 25,146,249 83,503,948 3.3207 2.625 2.625 2.633 2.578 2.633 32,086,308 2.6025 1.52%
2018-05-11 0 3.300 3.290 3.300 3.280 3.360 37,527,814 123,994,161 3.3041 2.586 2.578 2.586 2.571 2.633 47,885,034 2.5894 -1.49%
2018-05-10 0 3.350 3.340 3.350 3.330 3.430 18,144,000 60,971,430 3.3604 2.625 2.618 2.625 2.610 2.688 23,151,523 2.6336 -2.05%
2018-05-09 0 3.420 3.410 3.420 3.360 3.450 19,857,061 67,740,175 3.4114 2.680 2.672 2.680 2.633 2.704 25,337,368 2.6735 2.09%
2018-05-08 0 3.350 3.340 3.350 3.330 3.400 27,150,355 91,331,859 3.3639 2.625 2.618 2.625 2.610 2.665 34,643,522 2.6363 -0.89%
2018-05-07 0 3.380 3.370 3.380 3.330 3.470 16,586,493 56,274,853 3.3928 2.649 2.641 2.649 2.610 2.719 21,164,163 2.6590 -0.59%
2018-05-04 0 3.400 3.390 3.400 3.400 3.630 31,606,102 110,100,320 3.4835 2.665 2.657 2.665 2.665 2.845 40,329,001 2.7301 -5.56%
2018-05-03 0 3.600 3.590 3.600 3.540 3.670 30,824,709 111,465,871 3.6161 2.821 2.814 2.821 2.774 2.876 39,331,953 2.8340 -1.37%
2018-05-02 0 3.650 3.640 3.650 3.620 3.660 31,733,629 115,569,859 3.6419 2.861 2.853 2.861 2.837 2.868 40,491,724 2.8542 1.39%
2018-04-30 0 3.600 3.590 3.600 3.570 3.670 28,608,992 103,678,794 3.6240 2.821 2.814 2.821 2.798 2.876 36,504,726 2.8401 -0.28%
2018-04-27 0 3.610 3.600 3.610 3.460 3.620 35,797,236 126,598,509 3.5365 2.829 2.821 2.829 2.712 2.837 45,676,837 2.7716 4.34%
2018-04-26 0 3.460 3.450 3.460 3.410 3.520 27,613,053 95,534,387 3.4598 2.712 2.704 2.712 2.672 2.759 35,233,920 2.7114 0.58%
2018-04-25 0 3.440 3.430 3.440 3.420 3.450 13,504,755 46,413,455 3.4368 2.696 2.688 2.696 2.680 2.704 17,231,903 2.6935 -0.29%
2018-04-24 0 3.450 3.440 3.450 3.360 3.460 21,216,958 72,788,013 3.4307 2.704 2.696 2.704 2.633 2.712 27,072,580 2.6886 2.68%
2018-04-23 0 3.360 3.350 3.360 3.340 3.460 8,861,460 29,946,520 3.3794 2.633 2.625 2.633 2.618 2.712 11,307,115 2.6485 -1.75%
2018-04-20 0 3.420 3.420 3.440 3.420 3.480 33,387,341 114,923,904 3.4421 2.680 2.680 2.696 2.680 2.727 42,601,841 2.6976 -1.16%
2018-04-19 0 3.460 3.450 3.460 3.330 3.490 31,205,251 107,459,979 3.4437 2.712 2.704 2.712 2.610 2.735 39,817,520 2.6988 3.90%
2018-04-18 0 3.330 3.320 3.330 3.260 3.340 13,203,179 43,625,260 3.3041 2.610 2.602 2.610 2.555 2.618 16,847,096 2.5895 0.60%
2018-04-17 0 3.310 3.300 3.310 3.290 3.450 13,146,000 43,818,732 3.3332 2.594 2.586 2.594 2.578 2.704 16,774,136 2.6123 -2.93%
2018-04-16 0 3.410 3.400 3.410 3.290 3.430 24,667,393 82,888,612 3.3603 2.672 2.665 2.672 2.578 2.688 31,475,293 2.6335 -0.58%
2018-04-13 0 3.430 3.420 3.430 3.360 3.430 8,921,109 30,301,725 3.3966 2.688 2.680 2.688 2.633 2.688 11,383,226 2.6620 1.18%
2018-04-12 0 3.390 3.370 3.390 3.340 3.490 15,717,978 53,247,700 3.3877 2.657 2.641 2.657 2.618 2.735 20,055,949 2.6550 -1.74%
2018-04-11 0 3.450 3.440 3.450 3.400 3.590 22,803,887 78,791,216 3.4552 2.704 2.696 2.704 2.665 2.814 29,097,482 2.7078 0.58%
2018-04-10 0 3.430 3.420 3.430 3.250 3.460 36,615,794 124,108,191 3.3895 2.688 2.680 2.688 2.547 2.712 46,721,307 2.6564 4.89%
2018-04-09 0 3.270 3.260 3.270 3.200 3.280 20,498,312 66,830,195 3.2603 2.563 2.555 2.563 2.508 2.571 26,155,597 2.5551 1.55%
2018-04-06 0 3.220 3.210 3.220 3.170 3.240 15,090,837 48,526,904 3.2157 2.524 2.516 2.524 2.484 2.539 19,255,724 2.5201 0.62%
2018-04-04 0 3.200 3.180 3.200 3.180 3.260 10,524,598 33,935,859 3.2244 2.508 2.492 2.508 2.492 2.555 13,429,259 2.5270 -0.62%
2018-04-03 0 3.220 3.210 3.220 3.130 3.220 10,700,498 33,993,041 3.1768 2.524 2.516 2.524 2.453 2.524 13,653,705 2.4897 1.58%
2018-03-29 0 3.170 3.160 3.170 3.090 3.220 15,795,500 49,675,110 3.1449 2.484 2.477 2.484 2.422 2.524 20,154,866 2.4647 -0.94%
2018-03-28 0 3.200 3.190 3.200 3.160 3.240 13,971,225 44,766,169 3.2042 2.508 2.500 2.508 2.477 2.539 17,827,113 2.5111 -0.62%
2018-03-27 0 3.220 3.220 3.230 3.220 3.280 13,642,379 44,101,439 3.2327 2.524 2.524 2.531 2.524 2.571 17,407,510 2.5335 0.94%
2018-03-26 0 3.190 3.190 3.200 3.060 3.220 17,419,824 55,149,380 3.1659 2.500 2.500 2.508 2.398 2.524 22,227,483 2.4811 3.24%
2018-03-23 0 3.090 3.080 3.090 3.030 3.100 14,436,738 44,593,086 3.0889 2.422 2.414 2.422 2.375 2.429 18,421,102 2.4208 -2.83%
2018-03-22 0 3.180 3.170 3.180 3.150 3.190 19,507,098 61,938,745 3.1752 2.492 2.484 2.492 2.469 2.500 24,890,820 2.4884 0.00%
2018-03-21 0 3.180 3.170 3.180 3.140 3.220 23,152,654 73,340,899 3.1677 2.492 2.484 2.492 2.461 2.524 29,542,505 2.4826 -0.93%
2018-03-20 0 3.210 3.210 3.220 3.150 3.240 13,983,912 44,853,031 3.2075 2.516 2.516 2.524 2.469 2.539 17,843,301 2.5137 -0.31%
2018-03-19 0 3.220 3.210 3.220 3.150 3.270 19,574,861 63,182,565 3.2277 2.524 2.516 2.524 2.469 2.563 24,977,284 2.5296 2.55%
2018-03-16 0 3.140 3.140 3.170 3.140 3.330 57,752,612 184,215,923 3.1897 2.461 2.461 2.484 2.461 2.610 73,691,630 2.4998 -5.71%
2018-03-15 0 3.330 3.330 3.340 3.310 3.360 12,987,991 43,336,918 3.3367 2.610 2.610 2.618 2.594 2.633 16,572,518 2.6150 0.00%
2018-03-14 0 3.330 3.330 3.340 3.280 3.350 21,759,321 72,222,093 3.3191 2.610 2.610 2.618 2.571 2.625 27,764,629 2.6012 0.00%
2018-03-13 0 3.330 3.320 3.330 3.280 3.340 16,334,566 54,022,349 3.3072 2.610 2.602 2.610 2.571 2.618 20,842,707 2.5919 -0.60%
2018-03-12 0 3.350 3.350 3.360 3.330 3.390 17,091,230 57,311,483 3.3533 2.625 2.625 2.633 2.610 2.657 21,808,201 2.6280 -0.59%
2018-03-09 0 3.370 3.360 3.370 3.350 3.390 7,862,729 26,482,884 3.3682 2.641 2.633 2.641 2.625 2.657 10,032,746 2.6396 0.60%
2018-03-08 0 3.350 3.350 3.370 3.300 3.390 22,426,579 75,188,784 3.3527 2.625 2.625 2.641 2.586 2.657 28,616,042 2.6275 0.90%
2018-03-07 0 3.320 3.310 3.320 3.260 3.370 20,886,372 68,979,162 3.3026 2.602 2.594 2.602 2.555 2.641 26,650,756 2.5883 0.00%
2018-03-06 0 3.320 3.310 3.320 3.230 3.320 20,261,036 66,346,776 3.2746 2.602 2.594 2.602 2.531 2.602 25,852,835 2.5663 2.15%
2018-03-05 0 3.250 3.240 3.250 3.200 3.270 31,298,933 101,604,902 3.2463 2.547 2.539 2.547 2.508 2.563 39,937,058 2.5441 0.62%
2018-03-02 0 3.230 3.230 3.240 3.190 3.340 31,382,093 101,696,202 3.2406 2.531 2.531 2.539 2.500 2.618 40,043,169 2.5397 -4.44%
2018-03-01 0 3.380 3.370 3.380 3.180 3.390 25,053,309 82,808,012 3.3053 2.649 2.641 2.649 2.492 2.657 31,967,717 2.5904 4.32%
2018-02-28 0 3.240 3.230 3.240 3.150 3.360 30,335,691 98,281,315 3.2398 2.539 2.531 2.539 2.469 2.633 38,707,972 2.5390 -3.57%
2018-02-27 0 3.360 3.350 3.360 3.310 3.410 33,721,185 113,389,012 3.3625 2.633 2.625 2.633 2.594 2.672 43,027,822 2.6352 1.51%
2018-02-26 0 3.310 3.310 3.320 3.280 3.580 47,423,266 161,028,618 3.3956 2.594 2.594 2.602 2.571 2.806 60,511,510 2.6611 -5.70%
2018-02-23 0 3.510 3.510 3.520 3.380 3.580 30,201,218 105,937,263 3.5077 2.751 2.751 2.759 2.649 2.806 38,536,387 2.7490 3.85%
2018-02-22 0 3.380 3.370 3.380 3.350 3.410 12,374,259 41,728,456 3.3722 2.649 2.641 2.649 2.625 2.672 15,789,404 2.6428 -0.88%
2018-02-21 0 3.410 3.400 3.410 3.370 3.420 5,239,516 17,798,565 3.3970 2.672 2.665 2.672 2.641 2.680 6,685,559 2.6622 0.29%
2018-02-20 0 3.400 3.380 3.400 3.320 3.420 7,598,320 25,704,586 3.3829 2.665 2.649 2.665 2.602 2.680 9,695,364 2.6512 0.29%
2018-02-15 0 3.390 3.390 3.400 3.260 3.390 6,907,621 23,128,034 3.3482 2.657 2.657 2.665 2.555 2.657 8,814,040 2.6240 3.35%
2018-02-14 0 3.280 3.270 3.280 3.210 3.290 5,401,059 17,605,405 3.2596 2.571 2.563 2.571 2.516 2.578 6,891,686 2.5546 1.23%
2018-02-13 0 3.240 3.240 3.250 3.210 3.300 12,036,323 39,243,202 3.2604 2.539 2.539 2.547 2.516 2.586 15,358,202 2.5552 0.93%
2018-02-12 0 3.210 3.200 3.210 3.060 3.230 13,745,026 43,803,455 3.1869 2.516 2.508 2.516 2.398 2.531 17,538,486 2.4976 3.88%
2018-02-09 0 3.090 3.080 3.090 3.020 3.200 31,479,709 96,808,241 3.0753 2.422 2.414 2.422 2.367 2.508 40,167,726 2.4101 -5.79%
2018-02-08 0 3.280 3.270 3.280 3.230 3.340 17,831,700 58,247,980 3.2665 2.571 2.563 2.571 2.531 2.618 22,753,032 2.5600 -0.61%
2018-02-07 0 3.300 3.300 3.310 3.260 3.480 27,655,687 92,808,935 3.3559 2.586 2.586 2.594 2.555 2.727 35,288,320 2.6300 0.00%
2018-02-06 0 3.300 3.290 3.300 3.250 3.470 55,831,245 185,492,695 3.3224 2.586 2.578 2.586 2.547 2.719 71,239,989 2.6038 -7.30%
2018-02-05 0 3.560 3.560 3.570 3.390 3.610 43,264,283 152,122,589 3.5161 2.790 2.790 2.798 2.657 2.829 55,204,698 2.7556 -1.66%
2018-02-02 0 3.620 3.600 3.620 3.590 3.650 14,053,926 50,841,381 3.6176 2.837 2.821 2.837 2.814 2.861 17,932,639 2.8351 0.56%
2018-02-01 0 3.600 3.600 3.610 3.590 3.650 8,586,493 31,131,328 3.6256 2.821 2.821 2.829 2.814 2.861 10,956,261 2.8414 0.00%
2018-01-31 0 3.600 3.600 3.610 3.530 3.660 20,812,202 74,978,691 3.6026 2.821 2.821 2.829 2.766 2.868 26,556,116 2.8234 -2.44%
2018-01-30 0 3.690 3.680 3.690 3.550 3.760 20,322,619 74,053,288 3.6439 2.892 2.884 2.892 2.782 2.947 25,931,414 2.8557 -1.60%
2018-01-29 0 3.750 3.740 3.750 3.570 3.790 42,067,182 156,306,734 3.7156 2.939 2.931 2.939 2.798 2.970 53,677,212 2.9120 4.75%
2018-01-26 0 3.580 3.570 3.580 3.530 3.600 17,407,715 62,168,377 3.5713 2.806 2.798 2.806 2.766 2.821 22,212,032 2.7989 0.56%
2018-01-25 0 3.560 3.550 3.560 3.500 3.570 19,783,887 70,132,360 3.5449 2.790 2.782 2.790 2.743 2.798 25,243,999 2.7782 0.85%
2018-01-24 0 3.530 3.520 3.530 3.500 3.550 20,123,811 70,908,657 3.5236 2.766 2.759 2.766 2.743 2.782 25,677,738 2.7615 0.00%
2018-01-23 0 3.530 3.520 3.530 3.500 3.580 22,085,546 78,190,093 3.5403 2.766 2.759 2.766 2.743 2.806 28,180,888 2.7746 0.00%
2018-01-22 0 3.530 3.530 3.540 3.450 3.540 25,327,043 88,546,351 3.4961 2.766 2.766 2.774 2.704 2.774 32,316,999 2.7399 0.28%
2018-01-19 0 3.520 3.510 3.520 3.410 3.520 19,320,993 67,157,676 3.4759 2.759 2.751 2.759 2.672 2.759 24,653,352 2.7241 0.28%
2018-01-18 0 3.510 3.500 3.510 3.400 3.550 26,150,050 91,399,239 3.4952 2.751 2.743 2.751 2.665 2.782 33,367,145 2.7392 3.54%
2018-01-17 0 3.390 3.390 3.400 3.360 3.490 22,851,308 77,729,654 3.4015 2.657 2.657 2.665 2.633 2.735 29,157,991 2.6658 -2.87%
2018-01-16 0 3.490 3.480 3.490 3.410 3.510 21,194,019 73,419,415 3.4642 2.735 2.727 2.735 2.672 2.751 27,043,310 2.7149 -0.57%
2018-01-15 0 3.510 3.500 3.510 3.490 3.650 29,714,355 105,747,363 3.5588 2.751 2.743 2.751 2.735 2.861 37,915,155 2.7891 -2.23%
2018-01-12 0 3.590 3.580 3.590 3.540 3.600 34,815,899 124,833,562 3.5855 2.814 2.806 2.814 2.774 2.821 44,424,663 2.8100 0.56%
2018-01-11 0 3.570 3.560 3.570 3.470 3.620 35,339,160 125,127,179 3.5408 2.798 2.790 2.798 2.719 2.837 45,092,338 2.7749 -0.28%
2018-01-10 0 3.580 3.570 3.580 3.490 3.650 64,968,887 231,780,427 3.5676 2.806 2.798 2.806 2.735 2.861 82,899,509 2.7959 2.58%
2018-01-09 0 3.490 3.480 3.490 3.410 3.500 29,561,273 102,291,503 3.4603 2.735 2.727 2.735 2.672 2.743 37,719,825 2.7119 0.58%
2018-01-08 0 3.470 3.450 3.470 3.260 3.480 39,833,310 134,868,969 3.3858 2.719 2.704 2.719 2.555 2.727 50,826,819 2.6535 4.52%
2018-01-05 0 3.320 3.310 3.320 3.240 3.320 58,937,800 193,654,986 3.2858 2.602 2.594 2.602 2.539 2.602 75,203,915 2.5751 2.79%
2018-01-04 0 3.230 3.230 3.240 3.150 3.260 46,195,406 148,236,940 3.2089 2.531 2.531 2.539 2.469 2.555 58,944,776 2.5148 3.19%
2018-01-03 0 3.130 3.120 3.130 3.070 3.130 35,383,649 109,845,966 3.1044 2.453 2.445 2.453 2.406 2.453 45,149,105 2.4330 2.29%
2018-01-02 0 3.060 3.050 3.060 3.020 3.090 23,888,065 73,193,187 3.0640 2.398 2.390 2.398 2.367 2.422 30,480,880 2.4013 1.32%
2017-12-29 0 3.020 3.020 3.030 2.980 3.050 18,454,576 55,594,040 3.0125 2.367 2.367 2.375 2.335 2.390 23,547,814 2.3609 0.67%
2017-12-28 0 3.000 2.990 3.000 2.950 3.030 36,816,457 110,249,004 2.9946 2.351 2.343 2.351 2.312 2.375 46,977,351 2.3469 1.69%
2017-12-27 0 2.950 2.940 2.950 2.840 2.950 44,615,623 130,346,455 2.9215 2.312 2.304 2.312 2.226 2.312 56,928,992 2.2896 3.51%
2017-12-22 0 2.850 2.840 2.850 2.840 2.860 12,553,657 35,737,641 2.8468 2.234 2.226 2.234 2.226 2.241 16,018,314 2.2310 0.35%
2017-12-21 0 2.840 2.840 2.860 2.790 2.870 26,123,078 74,072,208 2.8355 2.226 2.226 2.241 2.187 2.249 33,332,730 2.2222 1.43%
2017-12-20 0 2.800 2.800 2.810 2.740 2.820 16,492,139 46,003,393 2.7894 2.194 2.194 2.202 2.147 2.210 21,043,769 2.1861 1.08%
2017-12-19 0 2.770 2.760 2.770 2.730 2.770 10,214,737 28,126,003 2.7535 2.171 2.163 2.171 2.140 2.171 13,033,880 2.1579 1.47%
2017-12-18 0 2.730 2.720 2.730 2.670 2.750 16,518,860 44,864,363 2.7159 2.140 2.132 2.140 2.092 2.155 21,077,864 2.1285 2.25%
2017-12-15 0 2.670 2.670 2.680 2.670 2.720 12,037,059 32,237,566 2.6782 2.092 2.092 2.100 2.092 2.132 15,359,141 2.0989 -1.84%
2017-12-14 0 2.720 2.710 2.720 2.710 2.740 2,245,064 6,100,370 2.7172 2.132 2.124 2.132 2.124 2.147 2,864,674 2.1295 -0.37%
2017-12-13 0 2.730 2.710 2.730 2.670 2.730 10,770,820 28,982,128 2.6908 2.140 2.124 2.140 2.092 2.140 13,743,435 2.1088 1.87%
2017-12-12 0 2.680 2.670 2.680 2.670 2.750 20,875,400 56,261,108 2.6951 2.100 2.092 2.100 2.092 2.155 26,636,756 2.1122 -0.74%
2017-12-11 0 2.700 2.700 2.710 2.670 2.700 15,556,098 41,780,915 2.6858 2.116 2.116 2.124 2.092 2.116 19,849,392 2.1049 0.75%
2017-12-08 0 2.680 2.670 2.680 2.620 2.690 24,513,837 65,185,988 2.6592 2.100 2.092 2.100 2.053 2.108 31,279,358 2.0840 2.29%
2017-12-07 0 2.620 2.610 2.620 2.590 2.680 39,602,230 103,730,726 2.6193 2.053 2.045 2.053 2.030 2.100 50,531,963 2.0528 -1.50%
2017-12-06 0 2.660 2.650 2.660 2.640 2.750 32,076,962 85,537,848 2.6666 2.085 2.077 2.085 2.069 2.155 40,929,813 2.0899 -2.56%
2017-12-05 0 2.730 2.730 2.740 2.720 2.790 11,237,800 30,790,390 2.7399 2.140 2.140 2.147 2.132 2.187 14,339,296 2.1473 -2.50%
2017-12-04 0 2.800 2.790 2.800 2.770 2.840 13,373,419 37,465,746 2.8015 2.194 2.187 2.194 2.171 2.226 17,064,320 2.1956 0.72%
2017-12-01 0 2.780 2.780 2.790 2.760 2.820 10,156,146 28,208,918 2.7775 2.179 2.179 2.187 2.163 2.210 12,959,119 2.1768 -1.07%
2017-11-30 0 2.810 2.800 2.810 2.740 2.810 21,752,115 60,382,353 2.7759 2.202 2.194 2.202 2.147 2.202 27,755,434 2.1755 1.08%
2017-11-29 0 2.780 2.770 2.780 2.690 2.780 17,340,522 47,634,043 2.7470 2.179 2.171 2.179 2.108 2.179 22,126,295 2.1528 2.58%
2017-11-28 0 2.710 2.700 2.710 2.680 2.720 8,360,800 22,570,266 2.6995 2.124 2.116 2.124 2.100 2.132 10,668,279 2.1156 0.00%
2017-11-27 0 2.710 2.700 2.710 2.690 2.800 10,452,387 28,575,619 2.7339 2.124 2.116 2.124 2.108 2.194 13,337,119 2.1426 -2.17%
2017-11-24 0 2.770 2.770 2.780 2.750 2.780 5,991,771 16,572,237 2.7658 2.171 2.171 2.179 2.155 2.179 7,645,427 2.1676 1.09%
2017-11-23 0 2.740 2.730 2.740 2.730 2.810 11,213,790 31,162,551 2.7789 2.147 2.140 2.147 2.140 2.202 14,308,660 2.1779 -1.44%
2017-11-22 0 2.780 2.780 2.790 2.770 2.860 19,190,727 53,812,758 2.8041 2.179 2.179 2.187 2.171 2.241 24,487,134 2.1976 0.00%
2017-11-21 0 2.780 2.770 2.780 2.690 2.780 34,893,766 96,335,152 2.7608 2.179 2.171 2.179 2.108 2.179 44,524,021 2.1637 3.35%
2017-11-20 0 2.690 2.680 2.690 2.660 2.690 6,813,000 18,221,480 2.6745 2.108 2.100 2.108 2.085 2.108 8,693,305 2.0960 -0.37%
2017-11-17 0 2.700 2.690 2.700 2.670 2.700 17,897,492 48,137,419 2.6896 2.116 2.108 2.116 2.092 2.116 22,836,982 2.1079 1.50%
2017-11-16 0 2.660 2.660 2.680 2.640 2.680 9,352,632 24,928,272 2.6654 2.085 2.085 2.100 2.069 2.100 11,933,845 2.0889 0.00%
2017-11-15 0 2.660 2.660 2.670 2.630 2.760 28,142,358 75,439,905 2.6807 2.085 2.085 2.092 2.061 2.163 35,909,306 2.1008 -2.92%
2017-11-14 0 2.740 2.740 2.750 2.700 2.760 24,023,309 65,919,527 2.7440 2.147 2.147 2.155 2.116 2.163 30,653,450 2.1505 1.11%
2017-11-13 0 2.710 2.700 2.710 2.690 2.730 11,489,238 31,251,090 2.7200 2.124 2.116 2.124 2.108 2.140 14,660,128 2.1317 0.37%
2017-11-10 0 2.700 2.690 2.700 2.680 2.710 9,839,276 26,556,414 2.6990 2.116 2.108 2.116 2.100 2.124 12,554,796 2.1152 0.00%
2017-11-09 0 2.700 2.690 2.700 2.670 2.700 9,513,343 25,578,332 2.6887 2.116 2.108 2.116 2.092 2.116 12,138,910 2.1071 0.75%
2017-11-08 0 2.680 2.670 2.680 2.650 2.690 18,997,611 50,793,355 2.6737 2.100 2.092 2.100 2.077 2.108 24,240,720 2.0954 0.00%
2017-11-07 0 2.680 2.670 2.680 2.660 2.710 11,682,366 31,335,754 2.6823 2.100 2.092 2.100 2.085 2.124 14,906,557 2.1021 0.37%
2017-11-06 0 2.670 2.660 2.670 2.620 2.670 6,445,228 17,117,541 2.6558 2.092 2.085 2.092 2.053 2.092 8,224,032 2.0814 0.38%
2017-11-03 0 2.660 2.660 2.670 2.640 2.700 8,528,083 22,683,200 2.6598 2.085 2.085 2.092 2.069 2.116 10,881,730 2.0845 -1.48%
2017-11-02 0 2.700 2.690 2.700 2.680 2.720 5,002,708 13,505,918 2.6997 2.116 2.108 2.116 2.100 2.132 6,383,395 2.1158 -0.74%
2017-11-01 0 2.720 2.710 2.720 2.700 2.720 10,028,671 27,170,876 2.7093 2.132 2.124 2.132 2.116 2.132 12,796,462 2.1233 0.74%
2017-10-31 0 2.700 2.680 2.700 2.660 2.700 8,435,642 22,638,011 2.6836 2.116 2.100 2.116 2.085 2.116 10,763,777 2.1032 1.50%
2017-10-30 0 2.660 2.660 2.670 2.650 2.730 14,395,877 38,482,522 2.6732 2.085 2.085 2.092 2.077 2.140 18,368,964 2.0950 -2.21%
2017-10-27 0 2.720 2.710 2.720 2.700 2.730 11,013,939 29,910,687 2.7157 2.132 2.124 2.132 2.116 2.140 14,053,652 2.1283 0.00%
2017-10-26 0 2.720 2.710 2.720 2.700 2.740 9,976,059 27,125,120 2.7190 2.132 2.124 2.132 2.116 2.147 12,729,330 2.1309 0.37%
2017-10-25 0 2.710 2.710 2.720 2.700 2.740 12,173,523 33,079,581 2.7173 2.124 2.124 2.132 2.116 2.147 15,533,267 2.1296 -0.37%
2017-10-24 0 2.720 2.710 2.720 2.710 2.770 6,628,962 18,114,275 2.7326 2.132 2.124 2.132 2.124 2.171 8,458,475 2.1416 -1.45%
2017-10-23 0 2.760 2.760 2.780 2.740 2.800 5,900,918 16,313,318 2.7645 2.163 2.163 2.179 2.147 2.194 7,529,500 2.1666 0.00%
2017-10-20 0 2.760 2.740 2.760 2.700 2.760 14,751,657 40,404,964 2.7390 2.163 2.147 2.163 2.116 2.163 18,822,935 2.1466 0.73%
2017-10-19 0 2.740 2.730 2.740 2.720 2.820 13,184,511 36,528,163 2.7705 2.147 2.140 2.147 2.132 2.210 16,823,276 2.1713 -2.49%
2017-10-18 0 2.810 2.800 2.810 2.770 2.830 19,965,339 55,799,613 2.7948 2.202 2.194 2.202 2.171 2.218 25,475,530 2.1903 -0.35%
2017-10-17 0 2.820 2.810 2.820 2.800 2.840 7,357,696 20,751,684 2.8204 2.210 2.202 2.210 2.194 2.226 9,388,331 2.2104 0.00%
2017-10-16 0 2.820 2.810 2.820 2.800 2.850 15,971,149 45,106,500 2.8242 2.210 2.202 2.210 2.194 2.234 20,378,992 2.2134 0.71%
2017-10-13 0 2.800 2.790 2.800 2.780 2.840 10,489,415 29,432,063 2.8059 2.194 2.187 2.194 2.179 2.226 13,384,366 2.1990 -1.06%
2017-10-12 0 2.830 2.820 2.830 2.790 2.830 7,361,015 20,689,589 2.8107 2.218 2.210 2.218 2.187 2.218 9,392,566 2.2028 0.71%
2017-10-11 0 2.810 2.810 2.820 2.780 2.830 13,355,495 37,618,368 2.8167 2.202 2.202 2.210 2.179 2.218 17,041,449 2.2075 0.00%
2017-10-10 0 2.810 2.810 2.820 2.790 2.830 7,513,239 21,112,154 2.8100 2.202 2.202 2.210 2.187 2.218 9,586,802 2.2022 -0.71%
2017-10-09 0 2.830 2.810 2.830 2.790 2.850 14,030,487 39,596,772 2.8222 2.218 2.202 2.218 2.187 2.234 17,902,731 2.2118 1.80%
2017-10-06 0 2.780 2.780 2.790 2.750 2.880 18,569,383 52,123,694 2.8070 2.179 2.179 2.187 2.155 2.257 23,694,307 2.1998 -2.11%
2017-10-04 0 2.840 2.830 2.840 2.790 2.860 8,907,059 25,249,094 2.8347 2.226 2.218 2.226 2.187 2.241 11,365,299 2.2216 0.00%
2017-10-03 0 2.840 2.840 2.850 2.790 2.860 16,943,570 48,080,851 2.8377 2.226 2.226 2.234 2.187 2.241 21,619,789 2.2239 2.16%
2017-09-29 0 2.780 2.770 2.780 2.750 2.780 10,661,420 29,540,417 2.7708 2.179 2.171 2.179 2.155 2.179 13,603,842 2.1715 0.72%
2017-09-28 0 2.760 2.760 2.770 2.750 2.790 11,663,052 32,319,680 2.7711 2.163 2.163 2.171 2.155 2.187 14,881,912 2.1717 0.00%
2017-09-27 0 2.760 2.760 2.780 2.690 2.790 11,381,721 31,484,354 2.7662 2.163 2.163 2.179 2.108 2.187 14,522,937 2.1679 2.22%
2017-09-26 0 2.700 2.690 2.700 2.660 2.710 16,091,939 43,190,509 2.6840 2.116 2.108 2.116 2.085 2.124 20,533,118 2.1035 0.37%
2017-09-25 0 2.690 2.680 2.690 2.670 2.800 20,680,862 55,931,144 2.7045 2.108 2.100 2.108 2.092 2.194 26,388,528 2.1195 -3.93%
2017-09-22 0 2.800 2.790 2.800 2.770 2.840 20,799,506 58,130,573 2.7948 2.194 2.187 2.194 2.171 2.226 26,539,916 2.1903 -1.41%
2017-09-21 0 2.840 2.830 2.840 2.810 2.880 19,072,317 54,160,574 2.8397 2.226 2.218 2.226 2.202 2.257 24,336,044 2.2255 -1.39%
2017-09-20 0 2.880 2.870 2.880 2.850 2.910 15,387,937 44,350,217 2.8821 2.257 2.249 2.257 2.234 2.281 19,634,820 2.2588 0.00%
2017-09-19 0 2.880 2.870 2.880 2.790 2.880 36,283,405 103,472,332 2.8518 2.257 2.249 2.257 2.187 2.257 46,297,183 2.2350 2.49%
2017-09-18 0 2.810 2.800 2.810 2.790 2.920 36,332,176 104,159,127 2.8669 2.202 2.194 2.202 2.187 2.288 46,359,414 2.2468 -2.43%
2017-09-15 0 2.880 2.880 2.890 2.800 2.880 36,051,344 102,880,345 2.8537 2.257 2.257 2.265 2.194 2.257 46,001,076 2.2365 1.41%
2017-09-14 0 2.840 2.830 2.840 2.780 2.900 58,171,558 166,238,173 2.8577 2.226 2.218 2.226 2.179 2.273 74,226,200 2.2396 2.53%
2017-09-13 0 2.770 2.770 2.780 2.720 2.780 16,018,637 44,072,423 2.7513 2.171 2.171 2.179 2.132 2.179 20,439,586 2.1562 0.73%
2017-09-12 0 2.750 2.740 2.750 2.710 2.770 22,386,585 61,613,317 2.7522 2.155 2.147 2.155 2.124 2.171 28,565,010 2.1570 1.10%
2017-09-11 0 2.720 2.710 2.720 2.670 2.720 23,582,575 63,734,629 2.7026 2.132 2.124 2.132 2.092 2.132 30,091,079 2.1181 1.87%
2017-09-08 0 2.670 2.660 2.670 2.640 2.670 11,186,063 29,728,530 2.6576 2.092 2.085 2.092 2.069 2.092 14,273,280 2.0828 0.75%
2017-09-07 0 2.650 2.650 2.660 2.640 2.670 12,307,598 32,715,958 2.6582 2.077 2.077 2.085 2.069 2.092 15,704,345 2.0832 0.00%
2017-09-06 0 2.650 2.640 2.650 2.630 2.660 6,419,099 16,963,764 2.6427 2.077 2.069 2.077 2.061 2.085 8,190,692 2.0711 0.00%
2017-09-05 0 2.650 2.640 2.650 2.620 2.690 16,050,271 42,687,545 2.6596 2.077 2.069 2.077 2.053 2.108 20,479,950 2.0844 1.15%
2017-09-04 0 2.620 2.600 2.620 2.600 2.640 4,737,748 12,347,601 2.6062 2.053 2.038 2.053 2.038 2.069 6,045,309 2.0425 -0.38%
2017-09-01 0 2.630 2.630 2.640 2.630 2.670 9,362,607 24,728,297 2.6412 2.061 2.061 2.069 2.061 2.092 11,946,573 2.0699 -1.13%
2017-08-31 0 2.660 2.650 2.660 2.650 2.670 9,091,143 24,200,438 2.6620 2.085 2.077 2.085 2.077 2.092 11,600,188 2.0862 0.38%
2017-08-30 0 2.650 2.640 2.650 2.600 2.690 20,588,250 54,772,358 2.6604 2.077 2.069 2.077 2.038 2.108 26,270,356 2.0849 1.92%
2017-08-29 0 2.600 2.590 2.600 2.580 2.610 6,073,223 15,752,900 2.5938 2.038 2.030 2.038 2.022 2.045 7,749,359 2.0328 -0.38%
2017-08-28 0 2.610 2.600 2.610 2.580 2.620 6,034,400 15,731,761 2.6070 2.045 2.038 2.045 2.022 2.053 7,699,821 2.0431 0.77%
2017-08-25 0 2.590 2.580 2.590 2.580 2.600 6,507,246 16,862,746 2.5914 2.030 2.022 2.030 2.022 2.038 8,303,167 2.0309 0.78%
2017-08-24 0 2.570 2.570 2.580 2.570 2.620 6,954,418 18,002,418 2.5886 2.014 2.014 2.022 2.014 2.053 8,873,753 2.0287 -1.53%
2017-08-22 0 2.610 2.600 2.610 2.590 2.620 4,799,489 12,502,767 2.6050 2.045 2.038 2.045 2.030 2.053 6,124,090 2.0416 1.16%
2017-08-21 0 2.580 2.580 2.590 2.560 2.600 10,963,249 28,248,527 2.5767 2.022 2.022 2.030 2.006 2.038 13,988,972 2.0193 0.39%
2017-08-18 0 2.570 2.560 2.570 2.540 2.610 11,495,211 29,536,611 2.5695 2.014 2.006 2.014 1.991 2.045 14,667,749 2.0137 -1.91%
2017-08-17 0 2.620 2.610 2.620 2.610 2.650 7,538,432 19,782,709 2.6242 2.053 2.045 2.053 2.045 2.077 9,618,947 2.0566 0.00%
2017-08-16 0 2.620 2.610 2.620 2.610 2.650 6,289,911 16,481,309 2.6203 2.053 2.045 2.053 2.045 2.077 8,025,850 2.0535 -1.13%
2017-08-15 0 2.650 2.640 2.650 2.610 2.660 14,756,994 38,916,747 2.6372 2.077 2.069 2.077 2.045 2.085 18,829,745 2.0668 1.53%
2017-08-14 0 2.610 2.600 2.610 2.600 2.670 13,205,593 34,717,885 2.6290 2.045 2.038 2.045 2.038 2.092 16,850,176 2.0604 0.38%
2017-08-11 0 2.600 2.590 2.600 2.560 2.610 36,295,620 93,967,177 2.5889 2.038 2.030 2.038 2.006 2.045 46,312,769 2.0290 -1.14%
2017-08-10 0 2.710 2.710 2.720 2.680 2.780 32,663,653 88,856,701 2.7204 2.061 2.061 2.069 2.038 2.114 42,946,208 2.0690 -0.73%
2017-08-09 0 2.730 2.730 2.740 2.720 2.780 23,888,661 65,424,845 2.7387 2.076 2.076 2.084 2.069 2.114 31,408,839 2.0830 -1.44%
2017-08-08 0 2.770 2.750 2.770 2.700 2.770 33,536,190 91,827,931 2.7382 2.107 2.092 2.107 2.054 2.107 44,093,421 2.0826 1.84%
2017-08-07 0 2.720 2.710 2.720 2.610 2.730 43,135,858 115,889,066 2.6866 2.069 2.061 2.069 1.985 2.076 56,715,076 2.0434 3.03%
2017-08-04 0 2.640 2.630 2.640 2.620 2.670 38,959,736 102,711,159 2.6363 2.008 2.000 2.008 1.993 2.031 51,224,306 2.0051 1.54%
2017-08-03 0 2.600 2.590 2.600 2.570 2.680 39,766,943 103,878,156 2.6122 1.977 1.970 1.977 1.955 2.038 52,285,622 1.9867 -1.52%
2017-08-02 0 2.640 2.630 2.640 2.490 2.650 103,125,420 268,460,497 2.6032 2.008 2.000 2.008 1.894 2.016 135,589,420 1.9800 6.45%
2017-08-01 0 2.480 2.480 2.490 2.370 2.520 44,437,507 109,182,382 2.4570 1.886 1.886 1.894 1.803 1.917 58,426,485 1.8687 0.81%
2017-07-31 0 2.460 2.450 2.460 2.280 2.480 69,369,915 167,915,180 2.4206 1.871 1.863 1.871 1.734 1.886 91,207,644 1.8410 6.96%
2017-07-28 0 2.300 2.290 2.300 2.290 2.340 9,773,331 22,514,648 2.3037 1.749 1.742 1.749 1.742 1.780 12,849,987 1.7521 -1.29%
2017-07-27 0 2.330 2.330 2.340 2.300 2.350 8,854,378 20,589,670 2.3254 1.772 1.772 1.780 1.749 1.787 11,641,746 1.7686 -0.43%
2017-07-26 0 2.340 2.320 2.340 2.260 2.370 25,894,204 59,793,844 2.3092 1.780 1.765 1.780 1.719 1.803 34,045,729 1.7563 0.00%
2017-07-25 0 2.340 2.340 2.350 2.300 2.380 26,207,176 61,424,455 2.3438 1.780 1.780 1.787 1.749 1.810 34,457,225 1.7826 0.86%
2017-07-24 0 2.320 2.310 2.320 2.210 2.320 17,850,228 40,937,683 2.2934 1.765 1.757 1.765 1.681 1.765 23,469,500 1.7443 2.20%
2017-07-21 0 2.270 2.270 2.280 2.230 2.350 25,485,499 57,692,799 2.2638 1.726 1.726 1.734 1.696 1.787 33,508,363 1.7217 -3.40%
2017-07-20 0 2.350 2.330 2.350 2.320 2.410 19,361,252 45,493,437 2.3497 1.787 1.772 1.787 1.765 1.833 25,456,196 1.7871 -1.26%
2017-07-19 0 2.380 2.370 2.380 2.300 2.390 39,896,044 94,397,643 2.3661 1.810 1.803 1.810 1.749 1.818 52,455,364 1.7996 3.93%
2017-07-18 0 2.290 2.290 2.300 2.190 2.300 19,874,780 44,700,437 2.2491 1.742 1.742 1.749 1.666 1.749 26,131,384 1.7106 4.57%
2017-07-17 0 2.190 2.180 2.190 2.160 2.190 11,575,314 25,205,369 2.1775 1.666 1.658 1.666 1.643 1.666 15,219,236 1.6562 0.92%
2017-07-14 0 2.170 2.160 2.170 2.160 2.180 9,964,852 21,624,021 2.1700 1.650 1.643 1.650 1.643 1.658 13,101,799 1.6505 0.00%
2017-07-13 0 2.170 2.160 2.170 2.160 2.180 11,918,018 25,838,452 2.1680 1.650 1.643 1.650 1.643 1.658 15,669,824 1.6489 0.00%
2017-07-12 0 2.170 2.160 2.170 2.150 2.190 6,436,955 13,920,571 2.1626 1.650 1.643 1.650 1.635 1.666 8,463,316 1.6448 -0.46%
2017-07-11 0 2.180 2.170 2.180 2.150 2.190 7,942,000 17,244,170 2.1713 1.658 1.650 1.658 1.635 1.666 10,442,151 1.6514 1.40%
2017-07-10 0 2.150 2.150 2.160 2.140 2.180 8,759,507 18,906,712 2.1584 1.635 1.635 1.643 1.628 1.658 11,517,010 1.6416 0.00%
2017-07-07 0 2.150 2.150 2.160 2.140 2.200 16,422,975 35,473,614 2.1600 1.635 1.635 1.643 1.628 1.673 21,592,946 1.6428 -2.27%
2017-07-06 0 2.200 2.190 2.200 2.120 2.210 20,069,400 43,405,402 2.1628 1.673 1.666 1.673 1.612 1.681 26,387,270 1.6449 3.29%
2017-07-05 0 2.130 2.120 2.130 2.120 2.160 10,837,051 23,091,058 2.1308 1.620 1.612 1.620 1.612 1.643 14,248,567 1.6206 -0.93%
2017-07-04 0 2.150 2.150 2.170 2.140 2.210 28,450,770 61,407,424 2.1584 1.635 1.635 1.650 1.628 1.681 37,407,105 1.6416 -2.71%
2017-07-03 0 2.210 2.200 2.210 2.200 2.230 10,620,078 23,517,730 2.2145 1.681 1.673 1.681 1.673 1.696 13,963,291 1.6843 -0.90%
2017-06-30 0 2.230 2.230 2.240 2.170 2.270 64,087,838 141,170,429 2.2028 1.696 1.696 1.704 1.650 1.726 84,262,763 1.6754 1.36%
2017-06-29 0 2.200 2.190 2.200 2.190 2.250 14,935,604 32,988,824 2.2087 1.673 1.666 1.673 1.666 1.711 19,637,349 1.6799 -1.79%
2017-06-28 0 2.240 2.240 2.250 2.210 2.280 11,933,473 26,621,246 2.2308 1.704 1.704 1.711 1.681 1.734 15,690,144 1.6967 -1.75%
2017-06-27 0 2.280 2.280 2.290 2.270 2.300 7,579,311 17,292,514 2.2815 1.734 1.734 1.742 1.726 1.749 9,965,287 1.7353 -0.87%
2017-06-26 0 2.300 2.280 2.300 2.270 2.310 11,408,361 26,045,241 2.2830 1.749 1.734 1.749 1.726 1.757 14,999,726 1.7364 0.00%
2017-06-23 0 2.300 2.290 2.300 2.290 2.320 6,401,501 14,734,772 2.3018 1.749 1.742 1.749 1.742 1.765 8,416,701 1.7507 0.00%
2017-06-22 0 2.300 2.300 2.310 2.300 2.340 5,954,854 13,753,528 2.3096 1.749 1.749 1.757 1.749 1.780 7,829,449 1.7566 -1.29%
2017-06-21 0 2.330 2.330 2.340 2.290 2.360 13,813,281 32,234,804 2.3336 1.772 1.772 1.780 1.742 1.795 18,161,718 1.7749 1.30%
2017-06-20 0 2.300 2.290 2.300 2.300 2.310 10,836,486 24,953,059 2.3027 1.749 1.742 1.749 1.749 1.757 14,247,824 1.7514 0.00%
2017-06-19 0 2.300 2.300 2.310 2.280 2.320 21,199,009 48,836,505 2.3037 1.749 1.749 1.757 1.734 1.765 27,872,481 1.7521 0.88%
2017-06-16 0 2.340 2.340 2.360 2.340 2.400 27,512,310 64,978,354 2.3618 1.734 1.734 1.749 1.734 1.779 37,125,143 1.7503 -1.68%
2017-06-15 0 2.380 2.380 2.390 2.370 2.390 5,651,270 13,458,420 2.3815 1.764 1.764 1.771 1.756 1.771 7,625,830 1.7648 -0.42%
2017-06-14 0 2.390 2.380 2.390 2.370 2.400 10,863,170 25,905,873 2.3847 1.771 1.764 1.771 1.756 1.779 14,658,774 1.7673 0.84%
2017-06-13 0 2.370 2.370 2.380 2.360 2.380 11,812,765 27,985,583 2.3691 1.756 1.756 1.764 1.749 1.764 15,940,159 1.7557 0.42%
2017-06-12 0 2.360 2.360 2.370 2.360 2.400 11,089,963 26,314,273 2.3728 1.749 1.749 1.756 1.749 1.779 14,964,809 1.7584 -1.26%
2017-06-09 0 2.390 2.390 2.400 2.360 2.400 31,296,761 74,784,200 2.3895 1.771 1.771 1.779 1.749 1.779 42,231,886 1.7708 0.42%
2017-06-08 0 2.380 2.370 2.380 2.360 2.420 28,779,660 68,556,030 2.3821 1.764 1.756 1.764 1.749 1.793 38,835,307 1.7653 -2.06%
2017-06-07 0 2.430 2.420 2.430 2.410 2.450 7,626,972 18,476,992 2.4226 1.801 1.793 1.801 1.786 1.816 10,291,845 1.7953 -0.82%
2017-06-06 0 2.450 2.440 2.450 2.430 2.460 7,890,000 19,260,630 2.4411 1.816 1.808 1.816 1.801 1.823 10,646,775 1.8091 -0.41%
2017-06-05 0 2.460 2.450 2.460 2.380 2.460 14,704,242 35,668,913 2.4258 1.823 1.816 1.823 1.764 1.823 19,841,921 1.7977 2.93%
2017-06-02 0 2.390 2.380 2.390 2.380 2.400 8,862,422 21,201,350 2.3923 1.771 1.764 1.771 1.764 1.779 11,958,963 1.7728 0.00%
2017-06-01 0 2.390 2.380 2.390 2.380 2.440 11,538,000 27,736,620 2.4039 1.771 1.764 1.771 1.764 1.808 15,569,391 1.7815 -2.05%
2017-05-31 0 2.440 2.430 2.440 2.400 2.450 8,829,490 21,477,205 2.4324 1.808 1.801 1.808 1.779 1.816 11,914,524 1.8026 1.24%
2017-05-29 0 2.410 2.400 2.410 2.380 2.420 9,684,010 23,253,003 2.4012 1.786 1.779 1.786 1.764 1.793 13,067,614 1.7794 0.00%
2017-05-26 0 2.410 2.400 2.410 2.380 2.460 24,570,972 59,427,987 2.4186 1.786 1.779 1.786 1.764 1.823 33,156,099 1.7924 1.26%
2017-05-25 0 2.380 2.380 2.390 2.360 2.390 21,997,000 52,389,410 2.3817 1.764 1.764 1.771 1.749 1.771 29,682,778 1.7650 0.00%
2017-05-24 0 2.380 2.370 2.380 2.330 2.390 15,118,415 35,901,286 2.3747 1.764 1.756 1.764 1.727 1.771 20,400,807 1.7598 0.42%
2017-05-23 0 2.370 2.350 2.370 2.350 2.390 14,213,000 33,722,730 2.3727 1.756 1.742 1.756 1.742 1.771 19,179,039 1.7583 -0.84%
2017-05-22 0 2.390 2.370 2.390 2.360 2.430 6,624,000 15,847,398 2.3924 1.771 1.756 1.771 1.749 1.801 8,938,433 1.7730 -0.42%
2017-05-19 0 2.400 2.400 2.410 2.390 2.420 10,484,200 25,192,398 2.4029 1.779 1.779 1.786 1.771 1.793 14,147,392 1.7807 -0.41%
2017-05-18 0 2.410 2.410 2.420 2.370 2.450 19,476,667 47,131,708 2.4199 1.786 1.786 1.793 1.756 1.816 26,281,837 1.7933 0.84%
2017-05-17 0 2.390 2.380 2.390 2.370 2.440 11,034,000 26,510,110 2.4026 1.771 1.764 1.771 1.756 1.808 14,889,293 1.7805 -1.24%
2017-05-16 0 2.420 2.420 2.430 2.410 2.430 6,070,000 14,683,330 2.4190 1.793 1.793 1.801 1.786 1.801 8,190,865 1.7926 -0.41%
2017-05-15 0 2.430 2.430 2.440 2.390 2.440 12,484,000 30,094,120 2.4106 1.801 1.801 1.808 1.771 1.808 16,845,924 1.7864 1.25%
2017-05-12 0 2.400 2.400 2.410 2.380 2.410 5,735,000 13,735,466 2.3950 1.779 1.779 1.786 1.764 1.786 7,738,816 1.7749 0.00%
2017-05-11 0 2.400 2.390 2.400 2.370 2.410 10,538,094 25,260,245 2.3970 1.779 1.771 1.779 1.756 1.786 14,220,116 1.7764 1.27%
2017-05-10 0 2.370 2.360 2.370 2.360 2.440 21,837,656 52,195,181 2.3901 1.756 1.749 1.756 1.749 1.808 29,467,759 1.7713 -3.27%
2017-05-09 0 2.450 2.430 2.450 2.400 2.450 12,395,410 30,026,032 2.4224 1.816 1.801 1.816 1.779 1.816 16,726,381 1.7951 2.08%
2017-05-08 0 2.400 2.390 2.400 2.380 2.420 9,895,709 23,726,165 2.3976 1.779 1.771 1.779 1.764 1.793 13,353,281 1.7768 0.42%
2017-05-05 0 2.390 2.380 2.390 2.380 2.400 10,523,857 25,111,533 2.3862 1.771 1.764 1.771 1.764 1.779 14,200,905 1.7683 -0.57%
2017-05-04 0 2.420 2.410 2.420 2.390 2.430 20,536,052 49,452,281 2.4081 1.781 1.774 1.781 1.759 1.789 27,900,028 1.7725 0.83%
2017-05-02 0 2.400 2.400 2.410 2.390 2.460 22,348,220 54,233,514 2.4267 1.767 1.767 1.774 1.759 1.811 30,362,017 1.7862 -1.23%
2017-04-28 0 2.430 2.410 2.430 2.380 2.430 13,632,110 32,683,292 2.3975 1.789 1.774 1.789 1.752 1.789 18,520,417 1.7647 2.10%
2017-04-27 0 2.380 2.370 2.380 2.370 2.410 12,601,020 29,990,257 2.3800 1.752 1.744 1.752 1.744 1.774 17,119,591 1.7518 -1.24%
2017-04-26 0 2.410 2.400 2.410 2.380 2.420 11,315,760 27,163,341 2.4005 1.774 1.767 1.774 1.752 1.781 15,373,453 1.7669 0.00%
2017-04-25 0 2.410 2.400 2.410 2.390 2.410 10,946,000 26,301,980 2.4029 1.774 1.767 1.774 1.759 1.774 14,871,101 1.7687 0.42%
2017-04-24 0 2.400 2.390 2.400 2.350 2.400 12,553,060 29,814,136 2.3750 1.767 1.759 1.767 1.730 1.767 17,054,433 1.7482 1.27%
2017-04-21 0 2.370 2.370 2.390 2.370 2.420 23,813,410 56,995,374 2.3934 1.744 1.744 1.759 1.744 1.781 32,352,606 1.7617 0.00%
2017-04-20 0 2.370 2.360 2.370 2.360 2.470 44,926,330 107,741,546 2.3982 1.744 1.737 1.744 1.737 1.818 61,036,360 1.7652 -4.82%
2017-04-19 0 2.490 2.480 2.490 2.470 2.500 11,059,660 27,430,524 2.4802 1.833 1.825 1.833 1.818 1.840 15,025,518 1.8256 0.00%
2017-04-18 0 2.490 2.480 2.490 2.480 2.530 13,344,000 33,239,460 2.4910 1.833 1.825 1.833 1.825 1.862 18,128,995 1.8335 -1.19%
2017-04-13 0 2.520 2.520 2.530 2.510 2.540 3,462,000 8,734,240 2.5229 1.855 1.855 1.862 1.848 1.870 4,703,431 1.8570 -0.79%
2017-04-12 0 2.540 2.540 2.550 2.500 2.540 11,138,396 28,122,699 2.5248 1.870 1.870 1.877 1.840 1.870 15,132,488 1.8584 1.60%
2017-04-11 0 2.500 2.500 2.510 2.490 2.540 11,125,130 27,889,971 2.5069 1.840 1.840 1.848 1.833 1.870 15,114,465 1.8453 0.00%
2017-04-10 0 2.500 2.500 2.520 2.490 2.550 20,252,372 50,694,551 2.5031 1.840 1.840 1.855 1.833 1.877 27,514,624 1.8425 -1.57%
2017-04-07 0 2.540 2.540 2.550 2.510 2.590 15,938,660 40,326,849 2.5301 1.870 1.870 1.877 1.848 1.906 21,654,068 1.8623 -1.17%
2017-04-06 0 2.570 2.560 2.570 2.560 2.600 8,426,384 21,653,003 2.5697 1.892 1.884 1.892 1.884 1.914 11,447,982 1.8914 -0.39%
2017-04-05 0 2.580 2.570 2.580 2.560 2.610 25,472,184 65,864,978 2.5858 1.899 1.892 1.899 1.884 1.921 34,606,196 1.9033 0.78%
2017-04-03 0 2.560 2.550 2.560 2.510 2.560 23,956,660 60,690,396 2.5333 1.884 1.877 1.884 1.848 1.884 32,547,224 1.8647 3.23%
2017-03-31 0 2.480 2.470 2.480 2.470 2.500 8,606,000 21,300,420 2.4751 1.825 1.818 1.825 1.818 1.840 11,692,006 1.8218 -0.80%
2017-03-30 0 2.500 2.490 2.500 2.470 2.510 7,874,000 19,598,468 2.4890 1.840 1.833 1.840 1.818 1.848 10,697,520 1.8321 0.00%
2017-03-29 0 2.500 2.490 2.500 2.490 2.510 6,542,178 16,339,905 2.4976 1.840 1.833 1.840 1.833 1.848 8,888,123 1.8384 0.81%
2017-03-28 0 2.480 2.480 2.490 2.480 2.520 9,693,147 24,173,946 2.4939 1.825 1.825 1.833 1.825 1.855 13,168,990 1.8357 0.00%
2017-03-27 0 2.480 2.480 2.490 2.480 2.530 11,874,000 29,734,080 2.5041 1.825 1.825 1.833 1.825 1.862 16,131,871 1.8432 -1.59%
2017-03-24 0 2.520 2.510 2.520 2.500 2.530 9,898,000 24,898,600 2.5155 1.855 1.848 1.855 1.840 1.862 13,447,301 1.8516 1.20%
2017-03-23 0 2.490 2.490 2.500 2.490 2.590 39,759,000 100,506,810 2.5279 1.833 1.833 1.840 1.833 1.906 54,016,089 1.8607 -3.86%
2017-03-22 0 2.590 2.590 2.600 2.570 2.620 10,422,000 26,970,140 2.5878 1.906 1.906 1.914 1.892 1.928 14,159,201 1.9048 -1.89%
2017-03-21 0 2.640 2.630 2.640 2.630 2.670 15,913,613 42,094,473 2.6452 1.943 1.936 1.943 1.936 1.965 21,620,039 1.9470 0.38%
2017-03-20 0 2.630 2.620 2.630 2.610 2.640 24,266,000 63,851,220 2.6313 1.936 1.928 1.936 1.921 1.943 32,967,490 1.9368 0.77%
2017-03-17 0 2.610 2.610 2.620 2.540 2.610 35,132,000 90,729,168 2.5825 1.921 1.921 1.928 1.870 1.921 47,729,904 1.9009 2.35%
2017-03-16 0 2.550 2.540 2.550 2.510 2.600 28,882,712 73,720,313 2.5524 1.877 1.870 1.877 1.848 1.914 39,239,698 1.8787 2.41%
2017-03-15 0 2.490 2.480 2.490 2.470 2.530 18,602,182 46,251,964 2.4864 1.833 1.825 1.833 1.818 1.862 25,272,696 1.8301 -1.97%
2017-03-14 0 2.540 2.530 2.540 2.530 2.560 15,236,000 38,701,170 2.5401 1.870 1.862 1.870 1.862 1.884 20,699,442 1.8697 0.40%
2017-03-13 0 2.530 2.530 2.540 2.530 2.560 15,688,000 39,920,700 2.5447 1.862 1.862 1.870 1.862 1.884 21,313,524 1.8730 -0.39%
2017-03-10 0 2.540 2.530 2.540 2.530 2.580 18,247,660 46,548,733 2.5509 1.870 1.862 1.870 1.862 1.899 24,791,047 1.8776 -1.55%
2017-03-09 0 2.580 2.560 2.580 2.560 2.610 16,972,844 43,690,739 2.5742 1.899 1.884 1.899 1.884 1.921 23,059,097 1.8947 -0.39%
2017-03-08 0 2.590 2.590 2.600 2.580 2.620 13,575,580 35,184,723 2.5918 1.906 1.906 1.914 1.899 1.928 18,443,616 1.9077 -1.15%
2017-03-07 0 2.620 2.610 2.620 2.570 2.630 11,598,000 30,218,560 2.6055 1.928 1.921 1.928 1.892 1.936 15,756,900 1.9178 1.55%
2017-03-06 0 2.580 2.570 2.580 2.540 2.620 26,522,000 68,175,746 2.5705 1.899 1.892 1.899 1.870 1.928 36,032,463 1.8921 -1.15%
2017-03-03 0 2.610 2.600 2.610 2.590 2.710 34,411,506 90,496,693 2.6298 1.921 1.914 1.921 1.906 1.995 46,751,049 1.9357 -3.33%
2017-03-02 0 2.700 2.690 2.700 2.690 2.750 16,222,956 44,040,162 2.7147 1.987 1.980 1.987 1.980 2.024 22,040,309 1.9982 -0.37%
2017-03-01 0 2.710 2.700 2.710 2.690 2.770 29,637,702 80,712,227 2.7233 1.995 1.987 1.995 1.980 2.039 40,265,418 2.0045 -0.73%
2017-02-28 0 2.730 2.730 2.740 2.690 2.840 37,476,000 103,549,620 2.7631 2.009 2.009 2.017 1.980 2.090 50,914,433 2.0338 1.49%
2017-02-27 0 2.690 2.680 2.690 2.690 2.810 20,046,134 54,746,305 2.7310 1.980 1.973 1.980 1.980 2.068 27,234,431 2.0102 -4.27%
2017-02-24 0 2.810 2.790 2.810 2.790 2.840 6,492,334 18,217,255 2.8060 2.068 2.054 2.068 2.054 2.090 8,820,405 2.0654 -0.71%
2017-02-23 0 2.830 2.800 2.830 2.790 2.850 11,308,000 31,849,500 2.8165 2.083 2.061 2.083 2.054 2.098 15,362,910 2.0731 0.35%
2017-02-22 0 2.820 2.810 2.820 2.750 2.830 18,950,000 52,876,014 2.7903 2.076 2.068 2.076 2.024 2.083 25,745,237 2.0538 2.92%
2017-02-21 0 2.740 2.730 2.740 2.730 2.790 6,835,510 18,849,176 2.7575 2.017 2.009 2.017 2.009 2.054 9,286,640 2.0297 0.00%
2017-02-20 0 2.740 2.730 2.740 2.720 2.770 7,577,900 20,773,792 2.7414 2.017 2.009 2.017 2.002 2.039 10,295,242 2.0178 0.00%
2017-02-17 0 2.740 2.740 2.750 2.730 2.800 9,093,000 25,078,780 2.7580 2.017 2.017 2.024 2.009 2.061 12,353,638 2.0301 -2.14%
2017-02-16 0 2.800 2.790 2.800 2.780 2.830 6,131,000 17,119,210 2.7922 2.061 2.054 2.061 2.046 2.083 8,329,501 2.0553 0.00%
2017-02-15 0 2.800 2.800 2.810 2.790 2.830 10,554,000 29,656,460 2.8100 2.061 2.061 2.068 2.054 2.083 14,338,535 2.0683 0.00%
2017-02-14 0 2.800 2.790 2.800 2.780 2.840 11,608,000 32,526,000 2.8020 2.061 2.054 2.061 2.046 2.090 15,770,486 2.0625 -1.41%
2017-02-13 0 2.840 2.810 2.840 2.800 2.860 11,536,000 32,563,260 2.8228 2.090 2.068 2.090 2.061 2.105 15,672,668 2.0777 0.35%
2017-02-10 0 2.830 2.820 2.830 2.720 2.850 32,318,778 90,070,206 2.7869 2.083 2.076 2.083 2.002 2.098 43,907,895 2.0513 4.04%
2017-02-09 0 2.720 2.710 2.720 2.690 2.720 12,095,114 32,674,671 2.7015 2.002 1.995 2.002 1.980 2.002 16,432,273 1.9884 0.74%
2017-02-08 0 2.700 2.690 2.700 2.660 2.700 8,846,000 23,739,940 2.6837 1.987 1.980 1.987 1.958 1.987 12,018,067 1.9754 1.12%
2017-02-07 0 2.670 2.670 2.680 2.670 2.700 7,449,000 19,984,010 2.6828 1.965 1.965 1.973 1.965 1.987 10,120,120 1.9747 -0.37%
2017-02-06 0 2.680 2.680 2.690 2.650 2.690 7,407,000 19,804,970 2.6738 1.973 1.973 1.980 1.951 1.980 10,063,059 1.9681 0.37%
2017-02-03 0 2.670 2.660 2.670 2.650 2.680 7,414,369 19,761,953 2.6654 1.965 1.958 1.965 1.951 1.973 10,073,071 1.9619 0.75%
2017-02-02 0 2.650 2.650 2.670 2.650 2.680 6,360,215 16,909,039 2.6586 1.951 1.951 1.965 1.951 1.973 8,640,910 1.9569 -1.49%
2017-02-01 0 2.690 2.670 2.690 2.640 2.700 8,752,610 23,352,507 2.6681 1.980 1.965 1.980 1.943 1.987 11,891,188 1.9638 0.00%
2017-01-27 0 2.690 2.680 2.690 2.690 2.740 8,856,445 23,966,081 2.7061 1.980 1.973 1.980 1.980 2.017 12,032,257 1.9918 -1.10%
2017-01-26 0 2.720 2.710 2.720 2.700 2.740 15,433,660 41,986,775 2.7205 2.002 1.995 2.002 1.987 2.017 20,967,981 2.0024 1.49%
2017-01-25 0 2.680 2.680 2.690 2.630 2.700 8,449,200 22,552,844 2.6692 1.973 1.973 1.980 1.936 1.987 11,478,979 1.9647 0.75%
2017-01-24 0 2.660 2.660 2.670 2.660 2.700 9,443,700 25,262,740 2.6751 1.958 1.958 1.965 1.958 1.987 12,830,095 1.9690 -1.48%
2017-01-23 0 2.700 2.690 2.700 2.640 2.710 15,420,044 41,449,295 2.6880 1.987 1.980 1.987 1.943 1.995 20,949,482 1.9785 3.05%
2017-01-20 0 2.620 2.620 2.630 2.620 2.700 14,510,000 38,515,240 2.6544 1.928 1.928 1.936 1.928 1.987 19,713,108 1.9538 -2.24%
2017-01-19 0 2.680 2.670 2.680 2.610 2.680 10,880,000 28,763,060 2.6437 1.973 1.965 1.973 1.921 1.973 14,781,434 1.9459 1.13%
2017-01-18 0 2.650 2.640 2.650 2.610 2.650 9,729,000 25,697,080 2.6413 1.951 1.943 1.951 1.921 1.951 13,217,700 1.9441 1.15%
2017-01-17 0 2.620 2.620 2.640 2.570 2.640 9,251,400 24,159,292 2.6114 1.928 1.928 1.943 1.892 1.943 12,568,838 1.9222 1.95%
2017-01-16 0 2.570 2.560 2.570 2.560 2.610 4,068,000 10,473,040 2.5745 1.892 1.884 1.892 1.884 1.921 5,526,735 1.8950 -1.15%
2017-01-13 0 2.600 2.600 2.610 2.600 2.630 8,468,652 22,120,612 2.6121 1.914 1.914 1.921 1.914 1.936 11,505,407 1.9226 -0.38%
2017-01-12 0 2.610 2.600 2.610 2.570 2.620 12,135,001 31,467,752 2.5931 1.921 1.914 1.921 1.892 1.928 16,486,463 1.9087 1.16%
2017-01-11 0 2.580 2.570 2.580 2.570 2.620 8,846,000 22,911,724 2.5901 1.899 1.892 1.899 1.892 1.928 12,018,067 1.9064 -0.39%
2017-01-10 0 2.590 2.580 2.590 2.580 2.600 11,639,660 30,135,169 2.5890 1.906 1.899 1.906 1.899 1.914 15,813,499 1.9057 0.39%
2017-01-09 0 2.580 2.570 2.580 2.570 2.600 5,594,000 14,443,690 2.5820 1.899 1.892 1.899 1.892 1.914 7,599,940 1.9005 0.00%
2017-01-06 0 2.580 2.570 2.580 2.560 2.640 9,550,590 24,895,234 2.6067 1.899 1.892 1.899 1.884 1.943 12,975,314 1.9187 -1.90%
2017-01-05 0 2.630 2.610 2.630 2.600 2.630 10,794,935 28,259,210 2.6178 1.936 1.921 1.936 1.914 1.936 14,665,866 1.9269 1.15%
2017-01-04 0 2.600 2.580 2.600 2.570 2.630 12,402,900 32,051,538 2.5842 1.914 1.899 1.914 1.892 1.936 16,850,428 1.9021 0.00%
2017-01-03 0 2.600 2.570 2.600 2.500 2.600 12,767,490 32,534,374 2.5482 1.914 1.892 1.914 1.840 1.914 17,345,755 1.8756 3.17%
2016-12-30 0 2.520 2.510 2.520 2.490 2.530 5,314,000 13,363,780 2.5148 1.855 1.848 1.855 1.833 1.862 7,219,535 1.8511 0.80%
2016-12-29 0 2.500 2.490 2.500 2.480 2.530 12,037,858 30,082,943 2.4990 1.840 1.833 1.840 1.825 1.862 16,354,486 1.8394 -1.57%
2016-12-28 0 2.540 2.530 2.540 2.430 2.550 28,075,745 70,430,234 2.5086 1.870 1.862 1.870 1.789 1.877 38,143,362 1.8465 2.83%
2016-12-23 0 2.470 2.460 2.470 2.450 2.480 4,474,000 11,032,090 2.4658 1.818 1.811 1.818 1.803 1.825 6,078,321 1.8150 -1.20%
2016-12-22 0 2.500 2.500 2.510 2.450 2.540 11,801,170 29,357,288 2.4877 1.840 1.840 1.848 1.803 1.870 16,032,925 1.8311 -0.40%
2016-12-21 0 2.510 2.500 2.510 2.450 2.510 14,791,959 36,775,778 2.4862 1.848 1.840 1.848 1.803 1.848 20,096,174 1.8300 1.62%
2016-12-20 0 2.470 2.460 2.470 2.360 2.480 9,868,000 24,246,140 2.4570 1.818 1.811 1.818 1.737 1.825 13,406,544 1.8085 1.23%
2016-12-19 0 2.440 2.430 2.440 2.390 2.470 23,262,000 56,554,010 2.4312 1.796 1.789 1.796 1.759 1.818 31,603,468 1.7895 0.41%
2016-12-16 0 2.430 2.430 2.440 2.430 2.550 48,558,472 119,286,733 2.4566 1.789 1.789 1.796 1.789 1.877 65,970,944 1.8082 -4.71%
2016-12-15 0 2.550 2.550 2.560 2.530 2.660 28,145,003 71,954,187 2.5566 1.877 1.877 1.884 1.862 1.958 38,237,455 1.8818 -3.04%
2016-12-14 0 2.630 2.630 2.640 2.630 2.780 42,210,199 113,933,369 2.6992 1.936 1.936 1.943 1.936 2.046 57,346,258 1.9868 1.15%
2016-12-13 0 2.600 2.590 2.600 2.530 2.600 9,470,000 24,237,560 2.5594 1.914 1.906 1.914 1.862 1.914 12,865,826 1.8839 1.17%
2016-12-12 0 2.570 2.570 2.580 2.530 2.620 13,922,000 35,629,640 2.5592 1.892 1.892 1.899 1.862 1.928 18,914,258 1.8837 -0.77%
2016-12-09 0 2.590 2.580 2.590 2.570 2.600 5,562,596 14,379,362 2.5850 1.906 1.899 1.906 1.892 1.914 7,557,275 1.9027 0.00%
2016-12-08 0 2.590 2.590 2.600 2.570 2.630 13,463,660 34,958,109 2.5965 1.906 1.906 1.914 1.892 1.936 18,291,563 1.9112 1.57%
2016-12-07 0 2.550 2.540 2.550 2.520 2.560 11,465,000 29,110,940 2.5391 1.877 1.870 1.877 1.855 1.884 15,576,208 1.8689 0.79%
2016-12-06 0 2.530 2.530 2.540 2.530 2.580 11,151,997 28,354,158 2.5425 1.862 1.862 1.870 1.862 1.899 15,150,966 1.8714 -1.17%
2016-12-05 0 2.560 2.550 2.560 2.540 2.620 7,946,100 20,470,494 2.5762 1.884 1.877 1.884 1.870 1.928 10,795,474 1.8962 -0.39%
2016-12-02 0 2.570 2.570 2.580 2.550 2.650 23,518,801 60,674,850 2.5798 1.892 1.892 1.899 1.877 1.951 31,952,354 1.8989 -3.38%
2016-12-01 0 2.660 2.650 2.660 2.650 2.680 6,274,366 16,709,773 2.6632 1.958 1.951 1.958 1.951 1.973 8,524,277 1.9603 0.38%
2016-11-30 0 2.650 2.640 2.650 2.640 2.680 4,330,000 11,520,520 2.6606 1.951 1.943 1.951 1.943 1.973 5,882,685 1.9584 -0.75%
2016-11-29 0 2.670 2.660 2.670 2.660 2.710 9,307,536 24,906,457 2.6759 1.965 1.958 1.965 1.958 1.995 12,645,104 1.9697 -0.74%
2016-11-28 0 2.690 2.690 2.700 2.690 2.730 18,878,000 51,031,700 2.7032 1.980 1.980 1.987 1.980 2.009 25,647,419 1.9897 0.00%
2016-11-25 0 2.690 2.680 2.690 2.660 2.700 5,839,750 15,659,930 2.6816 1.980 1.973 1.980 1.958 1.987 7,933,813 1.9738 0.75%
2016-11-24 0 2.670 2.670 2.680 2.640 2.720 6,638,900 17,779,030 2.6780 1.965 1.965 1.973 1.943 2.002 9,019,528 1.9712 -1.11%
2016-11-23 0 2.700 2.690 2.700 2.590 2.700 25,558,000 68,056,904 2.6628 1.987 1.980 1.987 1.906 1.987 34,722,785 1.9600 4.25%
2016-11-22 0 2.590 2.580 2.590 2.530 2.630 26,279,965 68,226,669 2.5961 1.906 1.899 1.906 1.862 1.936 35,703,638 1.9109 2.37%
2016-11-21 0 2.530 2.520 2.530 2.490 2.610 32,458,565 82,205,132 2.5326 1.862 1.855 1.862 1.833 1.921 44,097,808 1.8642 -2.69%
2016-11-18 0 2.600 2.590 2.600 2.580 2.660 43,453,660 111,852,765 2.5741 1.914 1.906 1.914 1.899 1.958 59,035,609 1.8947 -2.26%
2016-11-17 0 2.660 2.640 2.660 2.620 2.670 8,405,745 22,254,376 2.6475 1.958 1.943 1.958 1.928 1.965 11,419,942 1.9487 0.00%
2016-11-16 0 2.660 2.650 2.660 2.630 2.670 10,562,041 28,055,139 2.6562 1.958 1.951 1.958 1.936 1.965 14,349,459 1.9551 0.76%
2016-11-15 0 2.640 2.630 2.640 2.570 2.640 13,382,000 35,080,460 2.6215 1.943 1.936 1.943 1.892 1.943 18,180,621 1.9296 1.93%
2016-11-14 0 2.590 2.590 2.600 2.520 2.600 17,654,963 45,171,797 2.5586 1.906 1.906 1.914 1.855 1.914 23,985,816 1.8833 1.17%
2016-11-11 0 2.560 2.560 2.570 2.560 2.700 50,474,367 131,574,221 2.6068 1.884 1.884 1.892 1.884 1.987 68,573,855 1.9187 -5.88%
2016-11-10 0 2.720 2.710 2.720 2.690 2.780 20,688,406 56,408,662 2.7266 2.002 1.995 2.002 1.980 2.046 28,107,014 2.0069 1.12%
2016-11-09 0 2.690 2.690 2.710 2.630 2.840 30,882,000 83,416,230 2.7011 1.980 1.980 1.995 1.936 2.090 41,955,906 1.9882 -3.93%
2016-11-08 0 2.800 2.800 2.810 2.770 2.820 11,246,800 31,466,356 2.7978 2.061 2.061 2.068 2.039 2.076 15,279,764 2.0593 0.00%
2016-11-07 0 2.800 2.800 2.810 2.760 2.810 16,300,723 45,414,249 2.7860 2.061 2.061 2.068 2.032 2.068 22,145,962 2.0507 0.36%
2016-11-04 0 2.790 2.790 2.800 2.780 2.840 8,426,273 23,602,083 2.8010 2.054 2.054 2.061 2.046 2.090 11,447,831 2.0617 -1.76%
2016-11-03 0 2.840 2.840 2.850 2.820 2.860 13,850,440 39,375,608 2.8429 2.090 2.090 2.098 2.076 2.105 18,817,038 2.0926 0.71%
2016-11-02 0 2.820 2.810 2.820 2.800 2.880 13,662,000 38,584,603 2.8242 2.076 2.068 2.076 2.061 2.120 18,561,025 2.0788 -2.08%
2016-11-01 0 2.880 2.870 2.880 2.840 2.910 21,394,000 61,224,640 2.8618 2.120 2.112 2.120 2.090 2.142 29,065,626 2.1064 0.00%
2016-10-31 0 2.880 2.820 2.880 2.770 2.880 13,046,000 36,665,294 2.8105 2.120 2.076 2.120 2.039 2.120 17,724,135 2.0687 2.86%
2016-10-28 0 2.800 2.790 2.800 2.790 2.820 14,912,572 41,783,006 2.8019 2.061 2.054 2.061 2.054 2.076 20,260,037 2.0623 -0.71%
2016-10-27 0 2.820 2.810 2.830 2.780 2.830 16,812,000 47,224,103 2.8090 2.076 2.068 2.083 2.046 2.083 22,840,577 2.0676 0.71%
2016-10-26 0 2.800 2.800 2.810 2.760 2.820 11,804,000 32,973,630 2.7934 2.061 2.061 2.068 2.032 2.076 16,036,769 2.0561 0.36%
2016-10-25 0 2.790 2.790 2.800 2.760 2.810 16,989,300 47,313,733 2.7849 2.054 2.054 2.061 2.032 2.068 23,081,454 2.0499 -0.36%
2016-10-24 0 2.800 2.800 2.810 2.730 2.820 26,186,000 72,415,940 2.7654 2.061 2.061 2.068 2.009 2.076 35,575,978 2.0355 0.00%
2016-10-20 0 2.800 2.780 2.800 2.750 2.810 21,882,860 61,035,972 2.7892 2.061 2.046 2.061 2.024 2.068 29,729,785 2.0530 2.19%
2016-10-19 0 2.740 2.740 2.750 2.700 2.840 35,910,064 98,920,706 2.7547 2.017 2.017 2.024 1.987 2.090 48,786,972 2.0276 -2.84%
2016-10-18 0 2.820 2.810 2.820 2.810 2.870 31,839,500 90,230,783 2.8339 2.076 2.068 2.076 2.068 2.112 43,256,754 2.0859 -1.40%
2016-10-17 0 2.860 2.850 2.860 2.840 2.920 14,849,745 42,479,750 2.8606 2.105 2.098 2.105 2.090 2.149 20,174,681 2.1056 -1.38%
2016-10-14 0 2.900 2.900 2.910 2.880 2.920 20,359,405 59,081,722 2.9019 2.135 2.135 2.142 2.120 2.149 27,660,038 2.1360 -0.34%
2016-10-13 0 2.910 2.910 2.920 2.850 2.910 15,233,000 43,939,898 2.8845 2.142 2.142 2.149 2.098 2.142 20,695,367 2.1232 1.39%
2016-10-12 0 2.870 2.870 2.880 2.860 2.910 24,418,234 70,728,479 2.8965 2.112 2.112 2.120 2.105 2.142 33,174,313 2.1320 -0.69%
2016-10-11 0 2.890 2.880 2.890 2.850 2.930 22,628,000 65,307,318 2.8861 2.127 2.120 2.127 2.098 2.157 30,742,123 2.1244 0.00%
2016-10-07 0 2.890 2.880 2.890 2.870 2.920 11,236,000 32,413,614 2.8848 2.127 2.120 2.127 2.112 2.149 15,265,092 2.1234 -0.34%
2016-10-06 0 2.900 2.890 2.900 2.870 2.990 26,665,094 77,261,189 2.8975 2.135 2.127 2.135 2.112 2.201 36,226,869 2.1327 -1.69%
2016-10-05 0 2.950 2.950 2.960 2.830 2.960 43,084,700 125,068,671 2.9029 2.171 2.171 2.179 2.083 2.179 58,534,344 2.1367 3.51%
2016-10-04 0 2.850 2.850 2.860 2.820 2.920 25,026,484 71,797,999 2.8689 2.098 2.098 2.105 2.076 2.149 34,000,674 2.1117 -1.38%
2016-10-03 0 2.890 2.880 2.890 2.850 2.970 31,362,000 90,884,090 2.8979 2.127 2.120 2.127 2.098 2.186 42,608,028 2.1330 -0.34%
2016-09-30 0 2.900 2.900 2.910 2.880 3.120 71,465,900 211,063,047 2.9533 2.135 2.135 2.142 2.120 2.297 97,092,694 2.1738 -7.35%
2016-09-29 0 3.130 3.120 3.130 3.130 3.180 11,230,000 35,269,122 3.1406 2.304 2.297 2.304 2.304 2.341 15,256,940 2.3117 0.00%
2016-09-28 0 3.130 3.130 3.140 3.120 3.180 10,229,830 32,098,186 3.1377 2.304 2.304 2.311 2.297 2.341 13,898,121 2.3095 -1.57%
2016-09-27 0 3.180 3.170 3.180 3.100 3.180 15,571,083 49,086,276 3.1524 2.341 2.333 2.341 2.282 2.341 21,154,682 2.3204 1.27%
2016-09-26 0 3.140 3.130 3.140 3.120 3.220 30,214,162 95,267,696 3.1531 2.311 2.304 2.311 2.297 2.370 41,048,589 2.3209 -2.48%
2016-09-23 0 3.220 3.220 3.230 3.210 3.290 16,021,000 51,847,040 3.2362 2.370 2.370 2.377 2.363 2.422 21,765,934 2.3820 -1.83%
2016-09-22 0 3.280 3.270 3.280 3.270 3.360 33,285,500 109,767,005 3.2977 2.414 2.407 2.414 2.407 2.473 45,221,272 2.4273 -1.20%
2016-09-21 0 3.320 3.320 3.340 3.300 3.350 18,940,000 63,123,610 3.3328 2.444 2.444 2.458 2.429 2.466 25,731,651 2.4532 0.30%
2016-09-20 0 3.310 3.310 3.320 3.250 3.330 16,889,950 55,757,923 3.3012 2.436 2.436 2.444 2.392 2.451 22,946,479 2.4299 1.53%
2016-09-19 0 3.260 3.250 3.260 3.250 3.300 18,042,413 58,961,797 3.2680 2.400 2.392 2.400 2.392 2.429 24,512,201 2.4054 -0.31%
2016-09-15 0 3.270 3.270 3.280 3.240 3.300 17,327,890 56,736,201 3.2743 2.407 2.407 2.414 2.385 2.429 23,541,459 2.4101 1.24%
2016-09-14 0 3.230 3.230 3.240 3.230 3.270 7,754,000 25,160,846 3.2449 2.377 2.377 2.385 2.377 2.407 10,534,489 2.3884 -1.52%
2016-09-13 0 3.280 3.260 3.280 3.260 3.300 13,855,830 45,483,540 3.2826 2.414 2.400 2.414 2.400 2.429 18,824,360 2.4162 0.92%
2016-09-12 0 3.250 3.240 3.250 3.190 3.280 24,410,552 79,033,695 3.2377 2.392 2.385 2.392 2.348 2.414 33,163,876 2.3831 -2.40%
2016-09-09 0 3.330 3.310 3.330 3.270 3.390 29,230,000 97,107,870 3.3222 2.451 2.436 2.451 2.407 2.495 39,711,519 2.4453 -0.89%
2016-09-08 0 3.360 3.350 3.360 3.250 3.380 35,694,183 118,426,564 3.3178 2.473 2.466 2.473 2.392 2.488 48,493,679 2.4421 3.38%
2016-09-07 0 3.250 3.250 3.260 3.240 3.340 19,097,051 62,520,998 3.2739 2.392 2.392 2.400 2.385 2.458 25,945,019 2.4097 -2.11%
2016-09-06 0 3.320 3.310 3.320 3.230 3.330 20,229,120 66,646,248 3.2946 2.444 2.436 2.444 2.377 2.451 27,483,034 2.4250 2.79%
2016-09-05 0 3.230 3.230 3.240 3.210 3.240 15,127,905 48,741,228 3.2219 2.377 2.377 2.385 2.363 2.385 20,552,586 2.3715 0.94%
2016-09-02 0 3.200 3.190 3.200 3.180 3.240 10,446,820 33,421,553 3.1992 2.355 2.348 2.355 2.341 2.385 14,192,921 2.3548 -0.93%
2016-09-01 0 3.230 3.220 3.230 3.180 3.230 8,997,913 28,826,381 3.2037 2.377 2.370 2.377 2.341 2.377 12,224,454 2.3581 1.25%
2016-08-31 0 3.190 3.190 3.200 3.190 3.240 8,254,557 26,476,920 3.2076 2.348 2.348 2.355 2.348 2.385 11,214,540 2.3609 -1.54%
2016-08-30 0 3.240 3.220 3.240 3.170 3.240 8,414,895 26,971,930 3.2053 2.385 2.370 2.385 2.333 2.385 11,432,373 2.3593 1.25%
2016-08-29 0 3.200 3.180 3.200 3.180 3.210 6,651,214 21,207,714 3.1885 2.355 2.341 2.355 2.341 2.363 9,036,258 2.3470 -0.93%
2016-08-26 0 3.230 3.220 3.230 3.200 3.230 8,714,531 28,026,983 3.2161 2.377 2.370 2.377 2.355 2.377 11,839,455 2.3673 0.31%
2016-08-25 0 3.220 3.220 3.230 3.210 3.290 18,285,500 59,151,019 3.2349 2.370 2.370 2.377 2.363 2.422 24,842,456 2.3810 -2.42%
2016-08-24 0 3.300 3.290 3.300 3.240 3.300 18,437,660 60,255,149 3.2680 2.429 2.422 2.429 2.385 2.429 25,049,178 2.4055 1.54%
2016-08-23 0 3.250 3.240 3.250 3.210 3.260 14,936,000 48,331,298 3.2359 2.392 2.385 2.392 2.363 2.400 20,291,866 2.3818 0.31%
2016-08-22 0 3.240 3.230 3.240 3.210 3.330 21,834,000 71,275,606 3.2644 2.385 2.377 2.385 2.363 2.451 29,663,404 2.4028 -1.82%
2016-08-19 0 3.300 3.290 3.300 3.280 3.400 19,740,000 65,310,310 3.3085 2.429 2.422 2.429 2.414 2.503 26,818,522 2.4353 -2.65%
2016-08-18 0 3.390 3.380 3.390 3.170 3.390 61,642,512 204,090,650 3.3109 2.495 2.488 2.495 2.333 2.495 83,746,760 2.4370 7.28%
2016-08-17 0 3.160 3.150 3.160 3.130 3.210 23,375,122 74,000,325 3.1658 2.326 2.319 2.326 2.304 2.363 31,757,154 2.3302 -0.94%
2016-08-16 0 3.190 3.180 3.190 3.180 3.260 16,720,035 53,674,050 3.2102 2.348 2.341 2.348 2.341 2.400 22,715,634 2.3629 -0.93%
2016-08-15 0 3.220 3.210 3.220 3.210 3.280 16,764,000 54,409,587 3.2456 2.370 2.363 2.370 2.363 2.414 22,775,365 2.3890 -0.31%
2016-08-12 0 3.310 3.310 3.320 3.280 3.340 27,549,260 91,287,029 3.3136 2.377 2.377 2.385 2.356 2.399 38,355,098 2.3800 0.61%
2016-08-11 0 3.290 3.280 3.290 3.230 3.330 28,352,000 93,143,712 3.2853 2.363 2.356 2.363 2.320 2.392 39,472,702 2.3597 1.23%
2016-08-10 0 3.250 3.240 3.250 3.230 3.330 37,810,466 123,629,642 3.2697 2.334 2.327 2.334 2.320 2.392 52,641,128 2.3485 -2.40%
2016-08-09 0 3.330 3.320 3.330 3.250 3.340 33,387,986 110,501,157 3.3096 2.392 2.385 2.392 2.334 2.399 46,483,988 2.3772 1.22%
2016-08-08 0 3.290 3.280 3.290 3.170 3.310 49,114,713 159,494,227 3.2474 2.363 2.356 2.363 2.277 2.377 68,379,318 2.3325 3.79%
2016-08-05 0 3.170 3.160 3.170 3.130 3.190 30,217,602 95,323,603 3.1546 2.277 2.270 2.277 2.248 2.291 42,070,062 2.2658 1.28%
2016-08-04 0 3.130 3.130 3.140 3.130 3.270 51,280,500 163,518,436 3.1887 2.248 2.248 2.255 2.248 2.349 71,394,607 2.2903 -2.80%
2016-08-03 0 3.220 3.210 3.220 3.100 3.220 84,196,313 266,618,512 3.1666 2.313 2.306 2.313 2.227 2.313 117,221,218 2.2745 5.92%
2016-08-01 0 3.040 3.030 3.040 2.950 3.040 13,716,001 41,127,207 2.9985 2.184 2.176 2.184 2.119 2.184 19,095,923 2.1537 2.36%
2016-07-29 0 2.970 2.970 2.990 2.960 3.020 17,350,000 51,866,110 2.9894 2.133 2.133 2.148 2.126 2.169 24,155,311 2.1472 -0.34%
2016-07-28 0 2.980 2.980 2.990 2.980 3.050 25,772,000 77,439,000 3.0048 2.140 2.140 2.148 2.140 2.191 35,880,731 2.1582 -3.25%
2016-07-27 0 3.080 3.070 3.080 3.010 3.080 17,275,964 52,542,433 3.0414 2.212 2.205 2.212 2.162 2.212 24,052,235 2.1845 1.99%
2016-07-26 0 3.020 3.010 3.020 3.010 3.040 24,408,922 73,845,803 3.0254 2.169 2.162 2.169 2.162 2.184 33,983,003 2.1730 -0.33%
2016-07-25 0 3.030 3.020 3.030 3.020 3.070 19,594,657 59,508,181 3.0370 2.176 2.169 2.176 2.169 2.205 27,280,406 2.1814 -0.33%
2016-07-22 0 3.040 3.040 3.050 3.030 3.090 26,345,830 80,373,399 3.0507 2.184 2.184 2.191 2.176 2.219 36,679,638 2.1912 -2.25%
2016-07-21 0 3.110 3.100 3.110 3.040 3.130 36,396,956 112,758,985 3.0980 2.234 2.227 2.234 2.184 2.248 50,673,187 2.2252 2.64%
2016-07-20 0 3.030 3.020 3.040 3.020 3.050 22,905,980 69,427,689 3.0310 2.176 2.169 2.184 2.169 2.191 31,890,552 2.1771 0.00%
2016-07-19 0 3.030 3.020 3.030 3.000 3.030 14,106,168 42,681,463 3.0257 2.176 2.169 2.176 2.155 2.176 19,639,128 2.1733 0.66%
2016-07-18 0 3.010 3.010 3.020 3.000 3.080 22,955,100 69,491,199 3.0273 2.162 2.162 2.169 2.155 2.212 31,958,938 2.1744 -1.95%
2016-07-15 0 3.070 3.050 3.070 3.020 3.090 19,288,572 59,233,650 3.0709 2.205 2.191 2.205 2.169 2.219 26,854,263 2.2057 0.33%
2016-07-14 0 3.060 3.060 3.070 3.030 3.130 32,982,000 101,083,351 3.0648 2.198 2.198 2.205 2.176 2.248 45,918,759 2.2014 -2.24%
2016-07-13 0 3.130 3.120 3.140 3.120 3.250 15,313,798 48,353,442 3.1575 2.248 2.241 2.255 2.241 2.334 21,320,435 2.2679 -3.10%
2016-07-12 0 3.230 3.220 3.230 3.220 3.250 11,004,000 35,560,790 3.2316 2.320 2.313 2.320 2.313 2.334 15,320,175 2.3212 -0.31%
2016-07-11 0 3.240 3.230 3.240 3.200 3.280 22,202,696 71,966,868 3.2414 2.327 2.320 2.327 2.298 2.356 30,911,414 2.3282 0.31%
2016-07-08 0 3.230 3.220 3.230 3.160 3.230 22,663,048 72,491,547 3.1987 2.320 2.313 2.320 2.270 2.320 31,552,333 2.2975 2.22%
2016-07-07 0 3.160 3.160 3.170 3.160 3.220 19,115,000 60,996,020 3.1910 2.270 2.270 2.277 2.270 2.313 26,612,609 2.2920 -0.63%
2016-07-06 0 3.180 3.170 3.180 2.960 3.190 22,605,086 69,766,313 3.0863 2.284 2.277 2.284 2.126 2.291 31,471,636 2.2168 5.65%
2016-07-05 0 3.010 3.000 3.010 3.000 3.040 6,874,000 20,687,410 3.0095 2.162 2.155 2.162 2.155 2.184 9,570,237 2.1616 -0.66%
2016-07-04 0 3.030 3.020 3.050 3.000 3.060 12,734,000 38,614,124 3.0324 2.176 2.169 2.191 2.155 2.198 17,728,745 2.1781 -0.66%
2016-06-30 0 3.050 3.050 3.060 3.030 3.060 9,554,158 29,114,545 3.0473 2.191 2.191 2.198 2.176 2.198 13,301,652 2.1888 1.33%
2016-06-29 0 3.010 3.000 3.030 2.990 3.070 11,173,510 33,849,415 3.0294 2.162 2.155 2.176 2.148 2.205 15,556,173 2.1759 0.33%
2016-06-28 0 3.000 3.000 3.010 2.960 3.020 10,316,700 30,907,538 2.9959 2.155 2.155 2.162 2.126 2.169 14,363,291 2.1518 -0.33%
2016-06-27 0 3.010 3.000 3.010 2.920 3.010 11,007,020 32,968,941 2.9953 2.162 2.155 2.162 2.097 2.162 15,324,380 2.1514 0.67%
2016-06-24 0 2.990 2.970 2.980 2.850 3.010 22,210,705 65,415,727 2.9452 2.148 2.133 2.140 2.047 2.162 30,922,564 2.1155 -0.33%
2016-06-23 0 3.000 2.990 3.000 2.980 3.030 6,954,000 20,820,020 2.9940 2.155 2.148 2.155 2.140 2.176 9,681,616 2.1505 0.00%
2016-06-22 0 3.000 2.990 3.000 2.990 3.040 12,776,000 38,508,426 3.0141 2.155 2.148 2.155 2.148 2.184 17,787,219 2.1649 -0.99%
2016-06-21 0 3.030 3.020 3.030 2.990 3.040 13,211,765 39,903,957 3.0203 2.176 2.169 2.176 2.148 2.184 18,393,907 2.1694 1.34%
2016-06-20 0 2.990 2.980 2.990 2.980 3.040 20,718,000 62,218,704 3.0031 2.148 2.140 2.148 2.140 2.184 28,844,365 2.1570 1.01%
2016-06-17 0 2.960 2.950 2.960 2.950 3.050 30,493,047 91,473,521 2.9998 2.126 2.119 2.126 2.119 2.191 42,453,547 2.1547 -1.33%
2016-06-16 0 3.000 2.980 3.000 2.950 3.040 29,577,077 88,158,694 2.9806 2.155 2.140 2.155 2.119 2.184 41,178,299 2.1409 1.52%
2016-06-15 0 3.000 3.000 3.010 2.960 3.180 68,596,000 208,603,626 3.0410 2.122 2.122 2.130 2.094 2.250 96,956,229 2.1515 -0.99%
2016-06-14 0 3.030 3.020 3.030 3.000 3.060 8,556,000 25,952,910 3.0333 2.144 2.137 2.144 2.122 2.165 12,093,380 2.1460 0.33%
2016-06-13 0 3.020 3.020 3.030 2.980 3.070 19,780,000 59,599,670 3.0131 2.137 2.137 2.144 2.108 2.172 27,957,814 2.1318 -2.58%
2016-06-10 0 3.100 3.090 3.100 3.090 3.210 23,281,800 72,963,590 3.1339 2.193 2.186 2.193 2.186 2.271 32,907,393 2.2172 -2.21%
2016-06-08 0 3.170 3.170 3.180 3.110 3.200 22,627,527 71,633,273 3.1658 2.243 2.243 2.250 2.200 2.264 31,982,618 2.2398 0.32%
2016-06-07 0 3.160 3.150 3.160 3.140 3.270 19,558,700 62,104,133 3.1753 2.236 2.229 2.236 2.222 2.314 27,645,020 2.2465 -2.47%
2016-06-06 0 3.240 3.220 3.240 3.190 3.290 18,122,000 58,728,327 3.2407 2.292 2.278 2.292 2.257 2.328 25,614,333 2.2928 -0.92%
2016-06-03 0 3.270 3.260 3.270 3.190 3.270 11,721,164 38,136,282 3.2536 2.314 2.306 2.314 2.257 2.314 16,567,145 2.3019 2.19%
2016-06-02 0 3.200 3.200 3.210 3.180 3.230 8,030,900 25,808,784 3.2137 2.264 2.264 2.271 2.250 2.285 11,351,183 2.2737 0.31%
2016-06-01 0 3.190 3.170 3.190 3.160 3.240 10,559,000 33,678,320 3.1895 2.257 2.243 2.257 2.236 2.292 14,924,497 2.2566 1.27%
2016-05-31 0 3.150 3.150 3.170 3.140 3.190 7,760,806 24,595,716 3.1692 2.229 2.229 2.243 2.222 2.257 10,969,422 2.2422 -1.25%
2016-05-30 0 3.190 3.180 3.200 3.100 3.200 21,946,000 69,377,786 3.1613 2.257 2.250 2.264 2.193 2.264 31,019,322 2.2366 2.90%
2016-05-27 0 3.100 3.100 3.110 2.980 3.120 19,428,000 59,530,594 3.0642 2.193 2.193 2.200 2.108 2.207 27,460,284 2.1679 2.31%
2016-05-26 0 3.030 3.020 3.030 2.930 3.040 9,795,712 29,443,511 3.0058 2.144 2.137 2.144 2.073 2.151 13,845,637 2.1266 3.77%
2016-05-25 0 2.920 2.910 2.920 2.900 3.040 37,980,687 112,506,690 2.9622 2.066 2.059 2.066 2.052 2.151 53,683,366 2.0957 -2.67%
2016-05-24 0 3.000 2.980 3.000 2.920 3.000 13,774,300 40,725,716 2.9566 2.122 2.108 2.122 2.066 2.122 19,469,126 2.0918 2.39%
2016-05-23 0 2.930 2.920 2.930 2.890 2.960 9,399,000 27,596,240 2.9361 2.073 2.066 2.073 2.045 2.094 13,284,909 2.0773 0.00%
2016-05-20 0 2.930 2.920 2.930 2.790 2.960 50,844,700 147,856,172 2.9080 2.073 2.066 2.073 1.974 2.094 71,865,858 2.0574 2.81%
2016-05-19 0 2.850 2.840 2.850 2.830 3.060 55,959,980 164,003,538 2.9307 2.016 2.009 2.016 2.002 2.165 79,095,992 2.0735 -6.25%
2016-05-18 0 3.040 3.040 3.060 3.010 3.060 16,141,013 49,071,556 3.0402 2.151 2.151 2.165 2.130 2.165 22,814,330 2.1509 -1.30%
2016-05-17 0 3.080 3.070 3.090 3.030 3.100 14,997,000 45,912,096 3.0614 2.179 2.172 2.186 2.144 2.193 21,197,338 2.1659 0.98%
2016-05-16 0 3.050 3.040 3.050 3.020 3.140 10,704,000 32,805,514 3.0648 2.158 2.151 2.158 2.137 2.222 15,129,446 2.1683 -1.61%
2016-05-13 0 3.100 3.100 3.110 3.030 3.200 38,608,765 119,492,866 3.0950 2.193 2.193 2.200 2.144 2.264 54,571,116 2.1897 -2.21%
2016-05-12 0 3.170 3.170 3.180 3.110 3.220 19,639,340 62,260,831 3.1702 2.243 2.243 2.250 2.200 2.278 27,759,000 2.2429 -0.94%
2016-05-11 0 3.200 3.200 3.210 3.170 3.270 27,274,472 87,285,483 3.2003 2.264 2.264 2.271 2.243 2.314 38,550,790 2.2642 -0.62%
2016-05-10 0 3.220 3.220 3.240 3.040 3.230 35,121,000 110,886,159 3.1573 2.278 2.278 2.292 2.151 2.285 49,641,375 2.2337 4.55%
2016-05-09 0 3.080 3.070 3.080 3.070 3.210 19,395,023 60,647,461 3.1270 2.179 2.172 2.179 2.172 2.271 27,413,673 2.2123 -3.14%
2016-05-06 0 3.180 3.170 3.180 3.150 3.260 16,155,000 51,596,540 3.1938 2.250 2.243 2.250 2.229 2.306 22,834,099 2.2596 -1.24%
2016-05-05 0 3.220 3.220 3.230 3.200 3.340 22,942,988 74,789,270 3.2598 2.278 2.278 2.285 2.264 2.363 32,428,503 2.3063 -1.53%
2016-05-04 0 3.270 3.260 3.270 3.120 3.280 32,683,843 105,720,166 3.2346 2.314 2.306 2.314 2.207 2.321 46,196,603 2.2885 2.83%
2016-05-03 0 3.180 3.170 3.180 3.060 3.200 33,169,486 104,824,390 3.1603 2.250 2.243 2.250 2.165 2.264 46,883,029 2.2359 3.58%
2016-04-29 0 3.070 3.060 3.080 3.040 3.120 8,456,012 26,046,981 3.0803 2.172 2.165 2.179 2.151 2.207 11,952,053 2.1793 -0.65%
2016-04-28 0 3.090 3.080 3.100 3.040 3.120 10,833,151 33,382,940 3.0816 2.186 2.179 2.193 2.151 2.207 15,311,993 2.1802 0.98%
2016-04-27 0 3.060 3.050 3.060 3.000 3.070 6,874,446 20,870,251 3.0359 2.165 2.158 2.165 2.122 2.172 9,716,607 2.1479 0.99%
2016-04-26 0 3.030 3.030 3.040 3.000 3.070 10,923,337 33,101,610 3.0304 2.144 2.144 2.151 2.122 2.172 15,439,465 2.1440 0.66%
2016-04-25 0 3.010 3.000 3.020 2.990 3.030 8,303,000 25,017,280 3.0130 2.130 2.122 2.137 2.115 2.144 11,735,780 2.1317 1.01%
2016-04-22 0 2.980 2.980 2.990 2.980 3.080 9,108,217 27,411,236 3.0095 2.108 2.108 2.115 2.108 2.179 12,873,905 2.1292 -2.61%
2016-04-21 0 3.060 3.060 3.070 3.050 3.180 14,454,000 44,808,500 3.1001 2.165 2.165 2.172 2.158 2.250 20,429,840 2.1933 -2.86%
2016-04-20 0 3.150 3.160 3.170 3.060 3.170 22,408,000 70,182,100 3.1320 2.229 2.236 2.243 2.165 2.243 31,672,331 2.2159 0.64%
2016-04-19 0 3.130 3.120 3.130 3.020 3.130 14,416,800 44,387,938 3.0789 2.214 2.207 2.214 2.137 2.214 20,377,261 2.1783 3.64%
2016-04-18 0 3.020 3.020 3.030 2.960 3.030 15,178,000 45,497,370 2.9976 2.137 2.137 2.144 2.094 2.144 21,453,170 2.1208 -0.66%
2016-04-15 0 3.040 3.030 3.040 3.000 3.060 11,877,921 35,984,994 3.0296 2.151 2.144 2.151 2.122 2.165 16,788,711 2.1434 0.66%
2016-04-14 0 3.020 3.010 3.020 3.000 3.080 16,351,835 49,433,207 3.0231 2.137 2.130 2.137 2.122 2.179 23,112,314 2.1388 1.00%
2016-04-13 0 2.990 2.980 2.990 2.960 3.030 25,525,152 76,520,723 2.9979 2.115 2.108 2.115 2.094 2.144 36,078,233 2.1210 1.36%
2016-04-12 0 2.950 2.940 2.950 2.860 2.970 22,997,500 67,462,435 2.9335 2.087 2.080 2.087 2.023 2.101 32,505,553 2.0754 1.72%
2016-04-11 0 2.900 2.890 2.900 2.840 2.920 9,754,000 28,093,150 2.8802 2.052 2.045 2.052 2.009 2.066 13,786,679 2.0377 0.35%
2016-04-08 0 2.890 2.890 2.900 2.780 2.910 10,950,000 31,577,340 2.8838 2.045 2.045 2.052 1.967 2.059 15,477,152 2.0403 -1.70%
2016-04-07 0 2.940 2.940 2.950 2.800 2.950 35,694,100 104,177,687 2.9186 2.080 2.080 2.087 1.981 2.087 50,451,416 2.0649 3.52%
2016-04-06 0 2.840 2.830 2.840 2.760 2.850 8,022,663 22,615,033 2.8189 2.009 2.002 2.009 1.953 2.016 11,339,541 1.9944 1.07%
2016-04-05 0 2.810 2.790 2.820 2.760 2.850 9,668,000 26,986,460 2.7913 1.988 1.974 1.995 1.953 2.016 13,665,124 1.9748 0.36%
2016-04-01 0 2.800 2.800 2.810 2.730 2.830 12,580,000 35,033,510 2.7849 1.981 1.981 1.988 1.931 2.002 17,781,057 1.9703 1.45%
2016-03-31 0 2.760 2.750 2.780 2.740 2.820 9,189,381 25,437,721 2.7682 1.953 1.946 1.967 1.939 1.995 12,988,625 1.9585 -1.43%
2016-03-30 0 2.800 2.790 2.800 2.750 2.820 16,177,703 45,107,758 2.7883 1.981 1.974 1.981 1.946 1.995 22,866,189 1.9727 1.45%
2016-03-29 0 2.760 2.750 2.770 2.710 2.810 8,096,000 22,476,890 2.7763 1.953 1.946 1.960 1.917 1.988 11,443,198 1.9642 0.00%
2016-03-24 0 2.760 2.750 2.760 2.730 2.820 20,028,022 55,328,079 2.7625 1.953 1.946 1.953 1.931 1.995 28,308,378 1.9545 -1.43%
2016-03-23 0 2.800 2.800 2.810 2.790 2.890 12,962,651 36,794,192 2.8385 1.981 1.981 1.988 1.974 2.045 18,321,910 2.0082 -2.44%
2016-03-22 0 2.870 2.850 2.870 2.820 2.920 20,643,530 58,943,870 2.8553 2.031 2.016 2.031 1.995 2.066 29,178,361 2.0201 -0.35%
2016-03-21 0 2.880 2.870 2.880 2.850 2.940 28,792,000 83,595,200 2.9034 2.038 2.031 2.038 2.016 2.080 40,695,722 2.0542 1.41%
2016-03-18 0 2.840 2.840 2.850 2.760 2.850 51,136,188 143,521,349 2.8066 2.009 2.009 2.016 1.953 2.016 72,277,858 1.9857 1.79%
2016-03-17 0 2.790 2.780 2.790 2.620 2.800 47,832,010 130,530,360 2.7289 1.974 1.967 1.974 1.854 1.981 67,607,606 1.9307 7.31%
2016-03-16 0 2.600 2.600 2.610 2.510 2.670 34,404,000 88,659,812 2.5770 1.839 1.839 1.847 1.776 1.889 48,627,939 1.8232 -0.38%
2016-03-15 0 2.610 2.610 2.630 2.590 2.840 43,734,114 116,947,145 2.6740 1.847 1.847 1.861 1.832 2.009 61,815,482 1.8919 -6.79%
2016-03-14 0 2.800 2.790 2.800 2.780 2.860 23,001,568 64,729,031 2.8141 1.981 1.974 1.981 1.967 2.023 32,511,302 1.9910 1.45%
2016-03-11 0 2.760 2.740 2.760 2.660 2.780 23,002,419 63,113,274 2.7438 1.953 1.939 1.953 1.882 1.967 32,512,505 1.9412 1.10%
2016-03-10 0 2.730 2.720 2.730 2.660 2.790 45,856,841 125,443,356 2.7355 1.931 1.924 1.931 1.882 1.974 64,815,826 1.9354 3.02%
2016-03-09 0 2.650 2.650 2.660 2.560 2.690 30,158,300 79,673,081 2.6418 1.875 1.875 1.882 1.811 1.903 42,626,903 1.8691 1.92%
2016-03-08 0 2.600 2.590 2.600 2.550 2.680 27,826,713 71,805,200 2.5804 1.839 1.832 1.839 1.804 1.896 39,331,348 1.8256 -2.99%
2016-03-07 0 2.680 2.670 2.680 2.530 2.690 52,435,188 136,544,264 2.6041 1.896 1.889 1.896 1.790 1.903 74,113,915 1.8424 7.20%
2016-03-04 0 2.500 2.480 2.500 2.350 2.510 48,047,400 117,255,780 2.4404 1.769 1.755 1.769 1.663 1.776 67,912,046 1.7266 7.76%
2016-03-03 0 2.320 2.310 2.320 2.280 2.380 26,014,420 60,386,602 2.3213 1.641 1.634 1.641 1.613 1.684 36,769,784 1.6423 -0.43%
2016-03-02 0 2.330 2.320 2.330 2.200 2.350 53,452,400 121,075,804 2.2651 1.648 1.641 1.648 1.556 1.663 75,551,682 1.6026 5.43%
2016-03-01 0 2.210 2.210 2.220 2.180 2.220 21,304,000 46,766,860 2.1952 1.564 1.564 1.571 1.542 1.571 30,111,894 1.5531 1.38%
2016-02-29 0 2.180 2.160 2.180 2.150 2.250 36,598,000 80,244,220 2.1926 1.542 1.528 1.542 1.521 1.592 51,729,023 1.5512 -2.24%
2016-02-26 0 2.230 2.210 2.230 2.210 2.320 36,542,008 82,003,945 2.2441 1.578 1.564 1.578 1.564 1.641 51,649,882 1.5877 -1.76%
2016-02-25 0 2.270 2.270 2.280 2.250 2.370 16,608,035 38,259,360 2.3037 1.606 1.606 1.613 1.592 1.677 23,474,437 1.6298 -2.58%
2016-02-24 0 2.330 2.340 2.350 2.300 2.400 16,450,000 38,511,480 2.3411 1.648 1.656 1.663 1.627 1.698 23,251,064 1.6563 -3.32%
2016-02-23 0 2.410 2.400 2.420 2.390 2.460 12,586,000 30,548,240 2.4272 1.705 1.698 1.712 1.691 1.740 17,789,537 1.7172 0.00%
2016-02-22 0 2.410 2.410 2.420 2.380 2.450 15,594,000 37,599,686 2.4112 1.705 1.705 1.712 1.684 1.733 22,041,160 1.7059 -0.41%
2016-02-19 0 2.420 2.410 2.430 2.390 2.490 14,816,120 35,989,686 2.4291 1.712 1.705 1.719 1.691 1.762 20,941,675 1.7186 -1.63%
2016-02-18 0 2.460 2.460 2.470 2.370 2.470 31,500,267 76,590,566 2.4314 1.740 1.740 1.748 1.677 1.748 44,523,691 1.7202 3.80%
2016-02-17 0 2.370 2.360 2.370 2.350 2.480 22,552,824 53,956,271 2.3924 1.677 1.670 1.677 1.663 1.755 31,877,030 1.6926 -4.05%
2016-02-16 0 2.470 2.460 2.480 2.400 2.510 22,946,000 56,495,430 2.4621 1.748 1.740 1.755 1.698 1.776 32,432,760 1.7419 3.35%
2016-02-15 0 2.390 2.390 2.400 2.310 2.400 17,415,000 41,207,100 2.3662 1.691 1.691 1.698 1.634 1.698 24,615,032 1.6741 4.37%
2016-02-12 0 2.290 2.280 2.290 2.110 2.320 28,869,954 65,152,972 2.2568 1.620 1.613 1.620 1.493 1.641 40,805,905 1.5967 -0.87%
2016-02-11 0 2.310 2.300 2.310 2.280 2.420 25,052,000 58,550,420 2.3372 1.634 1.627 1.634 1.613 1.712 35,409,462 1.6535 -6.85%
2016-02-05 0 2.480 2.470 2.480 2.470 2.530 10,172,000 25,283,890 2.4856 1.755 1.748 1.755 1.748 1.790 14,377,497 1.7586 -0.80%
2016-02-04 0 2.500 2.500 2.510 2.500 2.610 19,150,000 48,461,921 2.5306 1.769 1.769 1.776 1.769 1.847 27,067,348 1.7904 -1.96%
2016-02-03 0 2.550 2.540 2.550 2.480 2.570 10,953,803 27,774,921 2.5356 1.804 1.797 1.804 1.755 1.818 15,482,527 1.7940 -1.54%
2016-02-02 0 2.590 2.580 2.590 2.540 2.640 20,384,300 52,581,109 2.5795 1.832 1.825 1.832 1.797 1.868 28,811,955 1.8250 -1.52%
2016-02-01 0 2.630 2.620 2.630 2.500 2.670 26,690,715 69,394,066 2.5999 1.861 1.854 1.861 1.769 1.889 37,725,685 1.8394 6.91%
2016-01-29 0 2.460 2.460 2.470 2.440 2.510 43,804,000 107,878,700 2.4628 1.740 1.740 1.748 1.726 1.776 61,914,261 1.7424 -1.20%
2016-01-28 0 2.490 2.480 2.500 2.440 2.590 24,618,564 61,447,417 2.4960 1.762 1.755 1.769 1.726 1.832 34,796,827 1.7659 -2.73%
2016-01-27 0 2.560 2.560 2.570 2.530 2.690 17,200,800 44,176,094 2.5683 1.811 1.811 1.818 1.790 1.903 24,312,273 1.8170 -1.54%
2016-01-26 0 2.600 2.590 2.600 2.580 2.680 17,710,673 46,477,872 2.6243 1.839 1.832 1.839 1.825 1.896 25,032,948 1.8567 -4.41%
2016-01-25 0 2.720 2.690 2.720 2.680 2.790 15,332,863 41,783,714 2.7251 1.924 1.903 1.924 1.896 1.974 21,672,059 1.9280 0.00%
2016-01-22 0 2.720 2.710 2.720 2.670 2.770 18,916,000 51,336,218 2.7139 1.924 1.917 1.924 1.889 1.960 26,736,603 1.9201 2.26%
2016-01-21 0 2.660 2.640 2.660 2.630 2.820 14,139,126 38,472,320 2.7210 1.882 1.868 1.882 1.861 1.995 19,984,785 1.9251 -3.27%
2016-01-20 0 2.750 2.750 2.760 2.700 2.850 13,454,355 37,175,749 2.7631 1.946 1.946 1.953 1.910 2.016 19,016,904 1.9549 -4.84%
2016-01-19 0 2.890 2.880 2.900 2.700 2.910 22,340,963 62,566,285 2.8005 2.045 2.038 2.052 1.910 2.059 31,577,578 1.9814 5.09%
2016-01-18 0 2.750 2.750 2.760 2.750 2.860 24,068,000 67,119,050 2.7887 1.946 1.946 1.953 1.946 2.023 34,018,639 1.9730 -5.17%
2016-01-15 0 2.900 2.890 2.900 2.870 3.080 15,983,000 46,905,550 2.9347 2.052 2.045 2.052 2.031 2.179 22,590,988 2.0763 -5.84%
2016-01-14 0 3.080 3.100 3.110 2.850 3.100 42,508,186 126,613,560 2.9786 2.179 2.193 2.200 2.016 2.193 60,082,708 2.1073 0.65%
2016-01-13 0 3.060 3.060 3.080 3.040 3.120 22,585,410 69,316,747 3.0691 2.165 2.165 2.179 2.151 2.207 31,923,089 2.1714 2.00%
2016-01-12 0 3.000 3.000 3.010 2.960 3.070 25,732,400 77,539,444 3.0133 2.122 2.122 2.130 2.094 2.172 36,371,166 2.1319 0.00%
2016-01-11 0 3.000 3.000 3.010 2.980 3.040 32,432,620 97,513,339 3.0066 2.122 2.122 2.130 2.108 2.151 45,841,515 2.1272 -2.91%
2016-01-08 0 3.090 3.090 3.100 3.060 3.150 21,780,442 67,505,765 3.0994 2.186 2.186 2.193 2.165 2.229 30,785,316 2.1928 -1.28%
2016-01-07 0 3.130 3.130 3.140 3.020 3.260 61,561,603 191,216,582 3.1061 2.214 2.214 2.222 2.137 2.306 87,013,542 2.1975 -5.72%
2016-01-06 0 3.320 3.310 3.350 3.250 3.350 19,230,735 63,282,372 3.2907 2.349 2.342 2.370 2.299 2.370 27,181,462 2.3281 0.91%
2016-01-05 0 3.290 3.290 3.300 3.220 3.300 29,624,700 96,362,335 3.2528 2.328 2.328 2.335 2.278 2.335 41,872,692 2.3013 0.30%
2016-01-04 0 3.280 3.270 3.280 3.120 3.290 23,331,792 74,729,386 3.2029 2.321 2.314 2.321 2.207 2.328 32,978,054 2.2660 3.47%
2015-12-31 0 3.170 3.170 3.180 3.140 3.180 6,758,000 21,375,020 3.1629 2.243 2.243 2.250 2.222 2.250 9,552,018 2.2377 0.00%
2015-12-30 0 3.170 3.150 3.170 3.150 3.200 6,060,216 19,184,585 3.1657 2.243 2.229 2.243 2.229 2.264 8,565,743 2.2397 0.32%
2015-12-29 0 3.160 3.160 3.170 3.140 3.200 7,446,000 23,574,160 3.1660 2.236 2.236 2.243 2.222 2.264 10,524,463 2.2399 0.00%
2015-12-28 0 3.160 3.160 3.170 3.110 3.270 12,106,000 38,315,590 3.1650 2.236 2.236 2.243 2.200 2.314 17,111,087 2.2392 -3.07%
2015-12-24 0 3.260 3.250 3.260 3.210 3.300 5,838,000 18,965,150 3.2486 2.306 2.299 2.306 2.271 2.335 8,251,654 2.2983 0.00%
2015-12-23 0 3.260 3.260 3.270 3.260 3.330 8,489,718 27,860,501 3.2817 2.306 2.306 2.314 2.306 2.356 11,999,695 2.3218 -1.81%
2015-12-22 0 3.320 3.310 3.320 3.310 3.390 7,685,000 25,530,260 3.3221 2.349 2.342 2.349 2.342 2.398 10,862,275 2.3504 -2.06%
2015-12-21 0 3.390 3.370 3.400 3.340 3.480 16,835,330 57,414,621 3.4104 2.398 2.384 2.405 2.363 2.462 23,795,704 2.4128 0.89%
2015-12-18 0 3.360 3.360 3.370 3.310 3.430 34,860,001 118,017,761 3.3855 2.377 2.377 2.384 2.342 2.427 49,272,469 2.3952 -0.59%
2015-12-17 0 3.380 3.370 3.380 3.360 3.450 26,274,314 89,361,409 3.4011 2.391 2.384 2.391 2.377 2.441 37,137,128 2.4063 -0.29%
2015-12-16 0 3.390 3.370 3.380 3.370 3.530 36,136,474 124,346,162 3.4410 2.398 2.384 2.391 2.384 2.497 51,076,685 2.4345 -0.88%
2015-12-15 0 3.420 3.420 3.430 3.290 3.440 35,059,288 119,135,452 3.3981 2.420 2.420 2.427 2.328 2.434 49,554,148 2.4041 4.59%
2015-12-14 0 3.270 3.260 3.290 3.120 3.290 18,014,038 58,011,079 3.2203 2.314 2.306 2.328 2.207 2.328 25,461,735 2.2784 0.93%
2015-12-11 0 3.240 3.240 3.250 3.220 3.420 46,239,000 154,794,617 3.3477 2.292 2.292 2.299 2.278 2.420 65,355,984 2.3685 -4.42%
2015-12-10 0 3.390 3.400 3.410 3.330 3.400 15,965,726 53,880,912 3.3748 2.398 2.405 2.413 2.356 2.405 22,566,572 2.3876 0.30%
2015-12-09 0 3.380 3.370 3.380 3.300 3.420 20,606,000 69,228,190 3.3596 2.391 2.384 2.391 2.335 2.420 29,125,314 2.3769 0.00%
2015-12-08 0 3.380 3.370 3.380 3.340 3.450 9,869,406 33,276,744 3.3717 2.391 2.384 2.391 2.363 2.441 13,949,799 2.3855 -0.29%
2015-12-07 0 3.390 3.370 3.400 3.320 3.440 14,558,398 49,468,411 3.3979 2.398 2.384 2.405 2.349 2.434 20,577,401 2.4040 1.50%
2015-12-04 0 3.340 3.330 3.350 3.250 3.360 13,103,275 43,594,123 3.3270 2.363 2.356 2.370 2.299 2.377 18,520,674 2.3538 0.60%
2015-12-03 0 3.320 3.320 3.330 3.240 3.330 9,893,600 32,608,996 3.2960 2.349 2.349 2.356 2.292 2.356 13,983,995 2.3319 0.00%
2015-12-02 0 3.320 3.320 3.330 3.160 3.330 29,812,337 97,639,689 3.2751 2.349 2.349 2.356 2.236 2.356 42,137,906 2.3171 5.06%
2015-12-01 0 3.160 3.160 3.170 3.110 3.200 7,454,700 23,501,042 3.1525 2.236 2.236 2.243 2.200 2.264 10,536,760 2.2304 0.64%
2015-11-30 0 3.140 3.170 3.180 3.100 3.180 7,191,100 22,586,987 3.1410 2.222 2.243 2.250 2.193 2.250 10,164,178 2.2222 -1.26%
2015-11-27 0 3.180 3.180 3.190 3.120 3.250 7,956,000 25,160,350 3.1624 2.250 2.250 2.257 2.207 2.299 11,245,317 2.2374 -0.93%
2015-11-26 0 3.210 3.190 3.210 3.180 3.280 8,750,000 28,223,800 3.2256 2.271 2.257 2.271 2.250 2.321 12,367,587 2.2821 -2.13%
2015-11-25 0 3.280 3.270 3.280 3.200 3.300 10,577,513 34,627,908 3.2737 2.321 2.314 2.321 2.264 2.335 14,950,664 2.3161 0.92%
2015-11-24 0 3.250 3.240 3.250 3.220 3.280 7,042,000 22,853,270 3.2453 2.299 2.292 2.299 2.278 2.321 9,953,434 2.2960 -0.91%
2015-11-23 0 3.280 3.270 3.280 3.110 3.280 23,431,000 75,921,680 3.2402 2.321 2.314 2.321 2.200 2.321 33,118,278 2.2924 3.80%
2015-11-20 0 3.160 3.150 3.160 3.130 3.170 9,072,000 28,577,310 3.1501 2.236 2.229 2.236 2.214 2.243 12,822,714 2.2286 0.32%
2015-11-19 0 3.150 3.150 3.160 3.120 3.180 22,111,069 69,674,927 3.1511 2.229 2.229 2.236 2.207 2.250 31,252,637 2.2294 2.27%
2015-11-18 0 3.080 3.080 3.090 3.020 3.100 18,051,226 55,182,274 3.0570 2.179 2.179 2.186 2.137 2.193 25,514,298 2.1628 -0.65%
2015-11-17 0 3.100 3.090 3.100 2.950 3.110 31,489,860 96,422,236 3.0620 2.193 2.186 2.193 2.087 2.200 44,508,981 2.1664 6.90%
2015-11-16 0 2.900 2.900 2.920 2.900 2.980 40,410,731 118,097,794 2.9224 2.052 2.052 2.066 2.052 2.108 57,118,084 2.0676 -4.61%
2015-11-13 0 3.040 3.040 3.050 3.000 3.060 10,092,000 30,586,560 3.0308 2.151 2.151 2.158 2.122 2.165 14,264,422 2.1443 -2.25%
2015-11-12 0 3.110 3.100 3.110 2.970 3.110 31,774,394 96,970,044 3.0518 2.200 2.193 2.200 2.101 2.200 44,911,153 2.1592 4.01%
2015-11-11 0 2.990 2.990 3.000 2.950 3.060 38,788,950 116,376,451 3.0002 2.115 2.115 2.122 2.087 2.165 54,825,796 2.1227 -0.99%
2015-11-10 0 3.020 3.020 3.030 3.010 3.180 24,129,000 74,169,540 3.0739 2.137 2.137 2.144 2.130 2.250 34,104,858 2.1747 -5.63%
2015-11-09 0 3.200 3.190 3.200 3.150 3.230 8,848,251 28,288,739 3.1971 2.264 2.257 2.264 2.229 2.285 12,506,459 2.2619 0.95%
2015-11-06 0 3.170 3.160 3.170 3.120 3.190 7,590,000 24,052,080 3.1689 2.243 2.236 2.243 2.207 2.257 10,727,998 2.2420 0.63%
2015-11-05 0 3.150 3.150 3.160 3.130 3.290 13,724,516 43,772,925 3.1894 2.229 2.229 2.236 2.214 2.328 19,398,760 2.2565 -2.17%
2015-11-04 0 3.220 3.220 3.230 3.190 3.300 14,139,570 45,957,989 3.2503 2.278 2.278 2.285 2.257 2.335 19,985,413 2.2996 0.62%
2015-11-03 0 3.200 3.200 3.210 3.110 3.210 13,589,544 42,991,135 3.1635 2.264 2.264 2.271 2.200 2.271 19,207,985 2.2382 3.56%
2015-11-02 0 3.090 3.080 3.090 3.050 3.220 34,421,387 107,186,928 3.1140 2.186 2.179 2.186 2.158 2.278 48,652,515 2.2031 -0.32%
2015-10-30 0 3.100 3.090 3.100 3.070 3.340 59,901,849 189,996,382 3.1718 2.193 2.186 2.193 2.172 2.363 84,667,581 2.2440 -7.46%
2015-10-29 0 3.350 3.340 3.350 3.300 3.370 19,074,000 63,679,772 3.3386 2.370 2.363 2.370 2.335 2.384 26,959,926 2.3620 0.90%
2015-10-28 0 3.320 3.310 3.320 3.280 3.430 25,066,022 84,276,911 3.3622 2.349 2.342 2.349 2.321 2.427 35,429,281 2.3787 1.22%
2015-10-27 0 3.280 3.260 3.270 3.230 3.330 235,466,412 762,057,527 3.2364 2.321 2.306 2.314 2.285 2.356 332,817,299 2.2897 -7.08%
2015-10-26 0 3.530 3.530 3.540 3.450 3.540 28,629,500 100,174,315 3.4990 2.497 2.497 2.505 2.441 2.505 40,466,038 2.4755 2.62%
2015-10-23 0 3.440 3.430 3.450 3.340 3.460 12,309,000 41,963,376 3.4092 2.434 2.427 2.441 2.363 2.448 17,398,015 2.4120 0.88%
2015-10-22 0 3.410 3.400 3.410 3.370 3.440 40,520,294 137,674,117 3.3977 2.413 2.405 2.413 2.384 2.434 57,272,945 2.4038 -0.87%
2015-10-20 0 3.440 3.420 3.430 3.290 3.440 36,166,996 122,898,366 3.3981 2.434 2.420 2.427 2.328 2.434 51,119,826 2.4041 3.61%
2015-10-19 0 3.320 3.300 3.340 3.290 3.460 25,975,710 87,491,294 3.3682 2.349 2.335 2.363 2.328 2.448 36,715,069 2.3830 -2.35%
2015-10-16 0 3.400 3.380 3.400 3.340 3.500 51,552,285 175,172,763 3.3980 2.405 2.391 2.405 2.363 2.476 72,865,986 2.4040 -1.16%
2015-10-15 0 3.440 3.440 3.450 3.300 3.450 64,748,778 221,096,707 3.4147 2.434 2.434 2.441 2.335 2.441 91,518,418 2.4159 5.20%
2015-10-14 0 3.270 3.250 3.260 3.060 3.290 30,157,858 96,905,906 3.2133 2.314 2.299 2.306 2.165 2.328 42,626,278 2.2734 5.83%
2015-10-13 0 3.090 3.080 3.090 3.080 3.190 12,742,765 39,616,232 3.1089 2.186 2.179 2.186 2.179 2.257 18,011,115 2.1995 -1.90%
2015-10-12 0 3.150 3.140 3.150 3.110 3.200 15,044,998 47,378,753 3.1491 2.229 2.222 2.229 2.200 2.264 21,265,180 2.2280 1.94%
2015-10-09 0 3.090 3.080 3.090 3.080 3.170 17,039,608 53,022,574 3.1117 2.186 2.179 2.186 2.179 2.243 24,084,438 2.2015 0.98%
2015-10-08 0 3.060 3.050 3.070 3.030 3.300 34,145,732 106,826,962 3.1286 2.165 2.158 2.172 2.144 2.335 48,262,893 2.2134 -4.08%
2015-10-07 0 3.190 3.180 3.190 3.050 3.210 41,099,000 129,156,497 3.1426 2.257 2.250 2.257 2.158 2.271 58,090,910 2.2234 4.25%
2015-10-06 0 3.060 3.040 3.060 2.950 3.150 40,728,460 123,159,156 3.0239 2.165 2.151 2.165 2.087 2.229 57,567,175 2.1394 5.52%
2015-10-05 0 2.900 2.900 2.920 2.890 2.980 20,740,500 60,725,304 2.9279 2.052 2.052 2.066 2.045 2.108 29,315,422 2.0714 0.00%
2015-10-02 0 2.900 2.890 2.900 2.670 2.940 27,665,728 78,441,568 2.8353 2.052 2.045 2.052 1.889 2.080 39,103,806 2.0060 9.85%
2015-09-30 0 2.640 2.640 2.650 2.640 2.710 21,294,000 56,657,829 2.6607 1.868 1.868 1.875 1.868 1.917 30,097,760 1.8825 -1.12%
2015-09-29 0 2.670 2.670 2.680 2.610 2.690 14,726,797 39,044,117 2.6512 1.889 1.889 1.896 1.847 1.903 20,815,422 1.8757 -2.91%
2015-09-25 0 2.750 2.750 2.760 2.730 2.800 5,126,000 14,160,162 2.7624 1.946 1.946 1.953 1.931 1.981 7,245,286 1.9544 -1.08%
2015-09-24 0 2.780 2.760 2.770 2.740 2.840 12,548,153 34,782,292 2.7719 1.967 1.953 1.960 1.939 2.009 17,736,043 1.9611 -2.11%
2015-09-23 0 2.840 2.830 2.840 2.760 2.880 14,414,756 40,746,986 2.8268 2.009 2.002 2.009 1.953 2.038 20,374,372 1.9999 -1.73%
2015-09-22 0 2.890 2.890 2.900 2.880 2.950 15,663,983 45,635,791 2.9134 2.045 2.045 2.052 2.038 2.087 22,140,077 2.0612 -1.70%
2015-09-21 0 2.940 2.920 2.930 2.800 2.950 15,458,549 44,913,814 2.9054 2.080 2.066 2.073 1.981 2.087 21,849,709 2.0556 2.80%
2015-09-18 0 2.860 2.850 2.880 2.770 2.920 26,198,800 74,883,076 2.8583 2.023 2.016 2.038 1.960 2.066 37,030,393 2.0222 3.25%
2015-09-17 0 2.770 2.760 2.770 2.760 2.840 8,536,000 23,961,080 2.8071 1.960 1.953 1.960 1.953 2.009 12,065,111 1.9860 -1.07%
2015-09-16 0 2.800 2.780 2.800 2.730 2.820 11,112,510 30,808,328 2.7724 1.981 1.967 1.981 1.931 1.995 15,706,850 1.9615 3.32%
2015-09-15 0 2.710 2.710 2.720 2.690 2.810 10,638,000 29,148,700 2.7401 1.917 1.917 1.924 1.903 1.988 15,036,159 1.9386 -2.17%
2015-09-14 0 2.770 2.750 2.770 2.710 2.790 10,946,000 30,060,140 2.7462 1.960 1.946 1.960 1.917 1.974 15,471,498 1.9429 1.84%
2015-09-11 0 2.720 2.710 2.720 2.710 2.820 15,630,902 43,221,112 2.7651 1.924 1.917 1.924 1.917 1.995 22,093,319 1.9563 -3.55%
2015-09-10 0 2.820 2.820 2.830 2.710 2.850 36,374,692 101,775,941 2.7980 1.995 1.995 2.002 1.917 2.016 51,413,391 1.9796 1.08%
2015-09-09 0 2.790 2.780 2.800 2.700 2.800 19,588,572 54,106,204 2.7621 1.974 1.967 1.981 1.910 1.981 27,687,242 1.9542 4.89%
2015-09-08 0 2.660 2.650 2.660 2.600 2.690 15,584,510 41,157,346 2.6409 1.882 1.875 1.882 1.839 1.903 22,027,747 1.8684 2.70%
2015-09-07 0 2.590 2.580 2.590 2.530 2.640 14,286,534 37,270,537 2.6088 1.832 1.825 1.832 1.790 1.868 20,193,138 1.8457 2.37%
2015-09-04 0 2.530 2.510 2.530 2.480 2.570 12,204,393 30,635,392 2.5102 1.790 1.776 1.790 1.755 1.818 17,250,159 1.7759 0.40%
2015-09-02 0 2.520 2.520 2.530 2.470 2.590 13,378,000 33,722,020 2.5207 1.783 1.783 1.790 1.748 1.832 18,908,981 1.7834 -1.18%
2015-09-01 0 2.550 2.540 2.570 2.510 2.620 12,626,640 32,640,626 2.5851 1.804 1.797 1.818 1.776 1.854 17,846,979 1.8289 -1.54%
2015-08-31 0 2.590 2.580 2.590 2.570 2.670 11,574,510 30,056,541 2.5968 1.832 1.825 1.832 1.818 1.889 16,359,858 1.8372 -2.26%
2015-08-28 0 2.650 2.650 2.660 2.650 2.850 36,772,000 100,384,830 2.7299 1.875 1.875 1.882 1.875 2.016 51,974,962 1.9314 -1.85%
2015-08-27 0 2.700 2.700 2.720 2.520 2.750 45,371,200 119,768,722 2.6398 1.910 1.910 1.924 1.783 1.946 64,129,402 1.8676 9.76%
2015-08-26 0 2.460 2.440 2.460 2.360 2.530 36,460,000 89,409,758 2.4523 1.740 1.726 1.740 1.670 1.790 51,533,969 1.7350 4.24%
2015-08-25 0 2.360 2.350 2.360 2.290 2.520 27,545,922 66,125,152 2.4005 1.670 1.663 1.670 1.620 1.783 38,934,467 1.6984 -2.48%
2015-08-24 0 2.420 2.390 2.410 2.310 2.450 46,594,800 112,248,166 2.4090 1.712 1.691 1.705 1.634 1.733 65,858,886 1.7044 -4.72%
2015-08-21 0 2.540 2.540 2.550 2.500 2.620 44,661,000 113,418,300 2.5395 1.797 1.797 1.804 1.769 1.854 63,125,578 1.7967 -5.22%
2015-08-20 0 2.680 2.660 2.690 2.620 2.700 24,409,073 65,409,323 2.6797 1.896 1.882 1.903 1.854 1.910 34,500,724 1.8959 -1.47%
2015-08-19 0 2.720 2.690 2.720 2.650 2.800 33,249,974 90,164,219 2.7117 1.924 1.903 1.924 1.875 1.981 46,996,794 1.9185 -1.45%
2015-08-18 0 2.760 2.760 2.770 2.740 2.960 45,798,000 130,026,532 2.8391 1.953 1.953 1.960 1.939 2.094 64,732,658 2.0087 -4.83%
2015-08-17 0 2.900 2.880 2.890 2.520 3.090 176,339,209 488,199,146 2.7685 2.052 2.038 2.045 1.783 2.186 249,244,632 1.9587 -5.23%
2015-08-14 0 3.060 3.060 3.070 3.040 3.150 23,594,153 72,379,544 3.0677 2.165 2.165 2.172 2.151 2.229 33,348,885 2.1704 -2.24%
2015-08-13 0 3.130 3.120 3.130 3.040 3.210 27,635,846 86,014,398 3.1124 2.214 2.207 2.214 2.151 2.271 39,061,570 2.2020 0.00%
2015-08-12 0 3.130 3.120 3.130 3.100 3.230 25,871,385 81,806,038 3.1620 2.214 2.207 2.214 2.193 2.285 36,567,612 2.2371 -2.80%
2015-08-11 0 3.220 3.220 3.230 3.180 3.390 39,046,145 126,647,521 3.2435 2.278 2.278 2.285 2.250 2.398 55,189,326 2.2948 -3.88%
2015-08-10 0 3.350 3.340 3.350 3.260 3.400 21,517,870 71,409,568 3.3186 2.370 2.363 2.370 2.306 2.405 30,414,187 2.3479 -0.24%
2015-08-07 0 3.400 3.390 3.400 3.360 3.430 10,456,101 35,543,063 3.3993 2.376 2.369 2.376 2.348 2.397 14,963,904 2.3753 -0.58%
2015-08-06 0 3.420 3.410 3.420 3.280 3.450 20,844,961 70,778,496 3.3955 2.390 2.383 2.390 2.292 2.411 29,831,579 2.3726 3.64%
2015-08-05 0 3.300 3.290 3.310 3.280 3.380 9,012,298 29,863,993 3.3137 2.306 2.299 2.313 2.292 2.362 12,897,653 2.3155 0.00%
2015-08-04 0 3.300 3.310 3.320 3.260 3.340 10,200,558 33,595,636 3.2935 2.306 2.313 2.320 2.278 2.334 14,598,192 2.3014 1.23%
2015-08-03 0 3.260 3.260 3.270 3.250 3.430 36,990,000 123,033,996 3.3261 2.278 2.278 2.285 2.271 2.397 52,937,019 2.3242 -2.40%
2015-07-31 0 3.340 3.330 3.340 3.320 3.520 27,124,000 92,256,750 3.4013 2.334 2.327 2.334 2.320 2.460 38,817,618 2.3767 -3.75%
2015-07-30 0 3.470 3.460 3.470 3.400 3.560 66,715,028 232,653,061 3.4873 2.425 2.418 2.425 2.376 2.488 95,477,013 2.4367 3.58%
2015-07-29 0 3.350 3.320 3.340 3.130 3.350 39,460,000 127,490,068 3.2309 2.341 2.320 2.334 2.187 2.341 56,471,878 2.2576 8.77%
2015-07-28 0 3.080 3.060 3.080 2.920 3.200 38,104,000 117,255,590 3.0773 2.152 2.138 2.152 2.040 2.236 54,531,283 2.1502 1.32%
2015-07-27 0 3.040 3.000 3.040 2.940 3.170 29,086,939 88,462,633 3.0413 2.124 2.096 2.124 2.054 2.215 41,626,814 2.1251 -5.30%
2015-07-24 0 3.210 3.200 3.230 3.200 3.400 16,764,421 54,916,626 3.2758 2.243 2.236 2.257 2.236 2.376 23,991,848 2.2890 -4.46%
2015-07-23 0 3.360 3.360 3.390 3.330 3.460 37,085,126 125,234,403 3.3769 2.348 2.348 2.369 2.327 2.418 53,073,155 2.3597 0.60%
2015-07-22 0 3.340 3.330 3.340 3.180 3.340 17,020,668 55,656,230 3.2699 2.334 2.327 2.334 2.222 2.334 24,358,568 2.2849 3.09%
2015-07-21 0 3.240 3.250 3.260 3.210 3.330 12,081,550 39,298,240 3.2527 2.264 2.271 2.278 2.243 2.327 17,290,112 2.2729 -1.52%
2015-07-20 0 3.290 3.290 3.300 3.110 3.530 46,823,704 152,838,871 3.2641 2.299 2.299 2.306 2.173 2.467 67,010,200 2.2808 4.78%
2015-07-17 0 3.140 3.140 3.150 3.000 3.150 36,112,457 112,021,342 3.1020 2.194 2.194 2.201 2.096 2.201 51,681,152 2.1675 5.02%
2015-07-16 0 2.990 2.950 3.000 2.730 3.000 34,100,009 96,888,397 2.8413 2.089 2.061 2.096 1.908 2.096 48,801,104 1.9854 5.28%
2015-07-15 0 2.840 2.840 2.850 2.830 3.000 14,734,510 42,357,124 2.8747 1.984 1.984 1.991 1.977 2.096 21,086,808 2.0087 -4.38%
2015-07-14 0 2.970 2.960 2.980 2.920 3.030 17,740,000 52,603,060 2.9652 2.075 2.068 2.082 2.040 2.117 25,388,016 2.0720 0.00%
2015-07-13 0 2.970 2.960 2.970 2.860 3.050 23,348,000 69,117,210 2.9603 2.075 2.068 2.075 1.998 2.131 33,413,720 2.0685 -1.33%
2015-07-10 0 3.010 2.990 3.010 2.800 3.070 68,187,687 202,885,091 2.9754 2.103 2.089 2.103 1.957 2.145 97,584,560 2.0791 9.06%
2015-07-09 0 2.760 2.750 2.760 2.180 2.800 70,752,553 182,692,230 2.5821 1.929 1.922 1.929 1.523 1.957 101,255,184 1.8043 18.45%
2015-07-08 0 2.330 2.310 2.320 2.180 2.490 86,409,788 202,680,953 2.3456 1.628 1.614 1.621 1.523 1.740 123,662,519 1.6390 -13.06%
2015-07-07 0 2.680 2.670 2.690 2.620 2.860 43,588,318 117,606,479 2.6981 1.873 1.866 1.880 1.831 1.998 62,379,984 1.8853 -5.63%
2015-07-06 0 2.840 2.830 2.840 2.650 3.080 37,488,766 104,435,215 2.7858 1.984 1.977 1.984 1.852 2.152 53,650,812 1.9466 -5.33%
2015-07-03 0 3.000 3.000 3.010 2.880 3.180 26,909,641 80,924,114 3.0073 2.096 2.096 2.103 2.012 2.222 38,510,846 2.1013 -3.85%
2015-07-02 0 3.120 3.100 3.120 3.070 3.250 16,279,846 51,240,211 3.1475 2.180 2.166 2.180 2.145 2.271 23,298,365 2.1993 -3.11%
2015-06-30 0 3.220 3.200 3.210 2.910 3.230 28,866,156 89,708,761 3.1077 2.250 2.236 2.243 2.033 2.257 41,310,848 2.1716 8.78%
2015-06-29 0 2.960 2.950 2.980 2.830 3.210 42,822,484 126,532,378 2.9548 2.068 2.061 2.082 1.977 2.243 61,283,986 2.0647 -5.73%
2015-06-26 0 3.140 3.130 3.140 3.060 3.200 21,151,668 66,177,594 3.1287 2.194 2.187 2.194 2.138 2.236 30,270,512 2.1862 -0.95%
2015-06-25 0 3.170 3.160 3.170 3.120 3.390 24,386,000 77,919,450 3.1953 2.215 2.208 2.215 2.180 2.369 34,899,220 2.2327 -5.65%
2015-06-24 0 3.360 3.340 3.360 3.270 3.390 18,272,553 61,267,122 3.3530 2.348 2.334 2.348 2.285 2.369 26,150,162 2.3429 0.60%
2015-06-23 0 3.340 3.340 3.350 3.250 3.350 18,328,000 60,521,350 3.3021 2.334 2.334 2.341 2.271 2.341 26,229,513 2.3074 2.77%
2015-06-22 0 3.250 3.240 3.250 3.230 3.320 15,146,566 49,445,181 3.2644 2.271 2.264 2.271 2.257 2.320 21,676,509 2.2810 -1.22%
2015-06-19 0 3.290 3.270 3.290 3.250 3.430 27,835,225 92,682,564 3.3297 2.299 2.285 2.299 2.271 2.397 39,835,465 2.3266 -2.08%
2015-06-18 0 3.360 3.340 3.360 3.310 3.390 7,095,300 23,799,802 3.3543 2.348 2.334 2.348 2.313 2.369 10,154,205 2.3438 -1.18%
2015-06-17 0 3.400 3.390 3.400 3.250 3.400 17,227,920 57,649,557 3.3463 2.376 2.369 2.376 2.271 2.376 24,655,170 2.3382 2.41%
2015-06-16 0 3.320 3.320 3.330 3.240 3.430 43,341,485 143,178,211 3.3035 2.320 2.320 2.327 2.264 2.397 62,026,737 2.3083 -3.49%
2015-06-15 0 3.440 3.430 3.450 3.370 3.570 24,291,553 83,807,442 3.4501 2.404 2.397 2.411 2.355 2.495 34,764,055 2.4107 -3.91%
2015-06-12 0 3.580 3.570 3.580 3.490 3.970 34,663,189 127,160,978 3.6685 2.502 2.495 2.502 2.439 2.774 49,607,080 2.5634 -1.92%
2015-06-11 0 3.650 3.630 3.660 3.480 3.730 35,690,000 128,773,690 3.6081 2.550 2.536 2.557 2.432 2.606 51,076,567 2.5212 5.19%
2015-06-10 0 3.470 3.470 3.490 3.400 3.580 24,735,884 86,619,953 3.5018 2.425 2.425 2.439 2.376 2.502 35,399,945 2.4469 1.17%
2015-06-09 0 3.430 3.430 3.450 3.350 3.690 62,440,275 215,435,837 3.4503 2.397 2.397 2.411 2.341 2.578 89,359,341 2.4109 -7.55%
2015-06-08 0 3.710 3.710 3.720 3.690 3.880 19,940,000 74,603,990 3.7414 2.592 2.592 2.599 2.578 2.711 28,536,474 2.6143 -1.07%
2015-06-05 0 3.750 3.750 3.760 3.690 3.800 18,000,000 67,242,330 3.7357 2.620 2.620 2.627 2.578 2.655 25,760,107 2.6103 -1.06%
2015-06-04 0 3.790 3.790 3.800 3.640 3.830 32,308,264 120,454,256 3.7283 2.648 2.648 2.655 2.543 2.676 46,236,907 2.6052 1.88%
2015-06-03 0 3.720 3.720 3.730 3.650 3.780 24,832,495 92,374,431 3.7199 2.599 2.599 2.606 2.550 2.641 35,538,207 2.5993 -0.16%
2015-06-02 0 3.750 3.750 3.760 3.660 3.900 47,870,381 180,345,175 3.7674 2.604 2.604 2.611 2.541 2.708 68,949,394 2.6156 -3.85%
2015-06-01 0 3.900 3.900 3.920 3.540 3.930 44,201,298 168,037,254 3.8016 2.708 2.708 2.722 2.458 2.729 63,664,684 2.6394 7.44%
2015-05-29 0 3.630 3.630 3.640 3.350 3.640 49,222,603 172,848,696 3.5116 2.520 2.520 2.527 2.326 2.527 70,897,047 2.4380 4.91%
2015-05-28 0 3.460 3.460 3.470 3.400 3.500 49,092,246 169,567,648 3.4541 2.402 2.402 2.409 2.361 2.430 70,709,289 2.3981 0.00%
2015-05-27 0 3.460 3.450 3.460 3.400 3.490 21,047,387 72,443,741 3.4419 2.402 2.395 2.402 2.361 2.423 30,315,292 2.3897 1.47%
2015-05-26 0 3.410 3.400 3.410 3.340 3.430 24,674,403 83,669,181 3.3909 2.368 2.361 2.368 2.319 2.381 35,539,411 2.3543 3.02%
2015-05-22 0 3.310 3.300 3.310 3.270 3.350 27,868,500 92,007,287 3.3015 2.298 2.291 2.298 2.270 2.326 40,139,981 2.2922 1.22%
2015-05-21 0 3.270 3.270 3.290 3.140 3.300 38,706,910 124,067,255 3.2053 2.270 2.270 2.284 2.180 2.291 55,750,924 2.2254 0.31%
2015-05-20 0 3.260 3.260 3.270 3.200 3.360 61,330,781 200,692,405 3.2723 2.263 2.263 2.270 2.222 2.333 88,336,881 2.2719 -2.98%
2015-05-19 0 3.360 3.340 3.360 3.200 3.380 55,508,569 184,434,838 3.3226 2.333 2.319 2.333 2.222 2.347 79,950,945 2.3069 4.35%
2015-05-18 0 3.220 3.220 3.230 3.100 3.330 76,374,942 247,220,096 3.2369 2.236 2.236 2.243 2.152 2.312 110,005,516 2.2473 2.55%
2015-05-15 0 3.140 3.120 3.140 3.030 3.150 47,538,000 147,220,320 3.0969 2.180 2.166 2.180 2.104 2.187 68,470,654 2.1501 1.62%
2015-05-14 0 3.090 3.080 3.090 3.060 3.190 45,448,002 141,667,566 3.1171 2.145 2.138 2.145 2.125 2.215 65,460,356 2.1642 -0.96%
2015-05-13 0 3.120 3.100 3.110 2.830 3.240 178,338,036 545,974,950 3.0615 2.166 2.152 2.159 1.965 2.249 256,866,547 2.1255 9.09%
2015-05-12 0 2.860 2.840 2.860 2.800 2.860 27,649,000 78,224,010 2.8292 1.986 1.972 1.986 1.944 1.986 39,823,827 1.9643 0.00%
2015-05-11 0 2.860 2.860 2.870 2.850 2.930 28,042,527 80,820,107 2.8821 1.986 1.986 1.993 1.979 2.034 40,390,638 2.0010 -0.35%
2015-05-08 0 2.870 2.870 2.890 2.670 2.890 56,615,284 159,765,340 2.8219 1.993 1.993 2.006 1.854 2.006 81,544,985 1.9592 8.71%
2015-05-07 0 2.640 2.640 2.650 2.610 2.660 27,138,000 71,707,030 2.6423 1.833 1.833 1.840 1.812 1.847 39,087,816 1.8345 0.38%
2015-05-06 0 2.630 2.630 2.640 2.540 2.680 26,930,121 70,654,503 2.6236 1.826 1.826 1.833 1.763 1.861 38,788,401 1.8215 0.77%
2015-05-05 0 2.610 2.600 2.610 2.580 2.740 38,692,195 101,983,250 2.6358 1.812 1.805 1.812 1.791 1.902 55,729,730 1.8300 -4.04%
2015-05-04 0 2.720 2.720 2.750 2.700 2.790 32,657,276 89,291,214 2.7342 1.888 1.888 1.909 1.875 1.937 47,037,423 1.8983 -0.37%
2015-04-30 0 2.730 2.730 2.740 2.710 2.810 28,680,791 78,245,435 2.7281 1.895 1.895 1.902 1.882 1.951 41,309,952 1.8941 -2.50%
2015-04-29 0 2.800 2.800 2.820 2.800 2.910 23,952,495 67,805,478 2.8308 1.944 1.944 1.958 1.944 2.020 34,499,621 1.9654 -2.44%
2015-04-28 0 2.870 2.870 2.880 2.850 2.950 47,926,971 139,042,214 2.9011 1.993 1.993 2.000 1.979 2.048 69,030,902 2.0142 -0.35%
2015-04-27 0 2.880 2.860 2.890 2.820 2.900 31,303,844 89,914,736 2.8723 2.000 1.986 2.006 1.958 2.013 45,088,028 1.9942 1.05%
2015-04-24 0 2.850 2.850 2.860 2.800 2.970 34,000,000 97,672,760 2.8727 1.979 1.979 1.986 1.944 2.062 48,971,396 1.9945 -1.38%
2015-04-23 0 2.890 2.880 2.890 2.860 2.980 37,685,454 109,255,318 2.8991 2.006 2.000 2.006 1.986 2.069 54,279,685 2.0128 1.40%
2015-04-22 0 2.850 2.850 2.860 2.820 2.900 12,703,358 36,188,438 2.8487 1.979 1.979 1.986 1.958 2.013 18,297,093 1.9778 0.35%
2015-04-21 0 2.840 2.830 2.840 2.740 2.940 42,441,626 121,133,013 2.8541 1.972 1.965 1.972 1.902 2.041 61,130,167 1.9816 4.80%
2015-04-20 0 2.710 2.710 2.730 2.690 2.880 44,352,000 123,048,402 2.7744 1.882 1.882 1.895 1.868 2.000 63,881,746 1.9262 -5.57%
2015-04-17 0 2.870 2.850 2.870 2.850 2.950 60,008,357 174,478,481 2.9076 1.993 1.979 1.993 1.979 2.048 86,432,148 2.0187 0.35%
2015-04-16 0 2.860 2.850 2.860 2.810 2.900 22,699,183 64,772,197 2.8535 1.986 1.979 1.986 1.951 2.013 32,694,432 1.9811 0.35%
2015-04-15 0 2.850 2.840 2.850 2.790 2.900 67,187,390 191,421,258 2.8491 1.979 1.972 1.979 1.937 2.013 96,772,361 1.9781 0.71%
2015-04-14 0 2.830 2.830 2.850 2.800 3.040 82,375,040 240,636,636 2.9212 1.965 1.965 1.979 1.944 2.111 118,647,668 2.0282 -1.05%
2015-04-13 0 2.860 2.850 2.860 2.790 2.880 67,628,505 191,605,731 2.8332 1.986 1.979 1.986 1.937 2.000 97,407,715 1.9670 2.51%
2015-04-10 0 2.790 2.780 2.790 2.660 2.870 53,696,045 147,259,112 2.7425 1.937 1.930 1.937 1.847 1.993 77,340,303 1.9040 2.57%
2015-04-09 0 2.720 2.710 2.720 2.660 3.080 118,963,528 336,983,570 2.8327 1.888 1.882 1.888 1.847 2.138 171,347,354 1.9667 1.12%
2015-04-08 0 2.690 2.690 2.700 2.550 2.700 119,756,456 317,167,652 2.6484 1.868 1.868 1.875 1.770 1.875 172,489,436 1.8388 10.25%
2015-04-02 0 2.440 2.430 2.440 2.340 2.450 47,360,144 113,699,329 2.4007 1.694 1.687 1.694 1.625 1.701 68,214,481 1.6668 2.95%
2015-04-01 0 2.370 2.360 2.370 2.360 2.420 30,747,000 73,430,640 2.3882 1.645 1.639 1.645 1.639 1.680 44,285,986 1.6581 -1.66%
2015-03-31 0 2.410 2.410 2.420 2.350 2.440 28,064,871 67,280,259 2.3973 1.673 1.673 1.680 1.632 1.694 40,422,821 1.6644 2.55%
2015-03-30 0 2.350 2.340 2.360 2.320 2.430 37,755,636 89,526,348 2.3712 1.632 1.625 1.639 1.611 1.687 54,380,771 1.6463 -0.84%
2015-03-27 0 2.370 2.370 2.380 2.330 2.400 6,735,582 15,978,446 2.3722 1.645 1.645 1.652 1.618 1.666 9,701,496 1.6470 -0.42%
2015-03-26 0 2.380 2.370 2.390 2.370 2.460 22,205,047 53,327,228 2.4016 1.652 1.645 1.659 1.645 1.708 31,982,710 1.6674 -2.06%
2015-03-25 0 2.430 2.420 2.440 2.380 2.440 16,049,610 38,652,912 2.4083 1.687 1.680 1.694 1.652 1.694 23,116,818 1.6721 0.83%
2015-03-24 0 2.410 2.400 2.410 2.380 2.450 15,126,765 36,477,583 2.4115 1.673 1.666 1.673 1.652 1.701 21,787,612 1.6742 -0.41%
2015-03-23 0 2.420 2.410 2.430 2.410 2.470 28,017,412 68,319,235 2.4385 1.680 1.673 1.687 1.673 1.715 40,354,464 1.6930 0.41%
2015-03-20 0 2.410 2.450 2.460 2.330 2.450 41,136,700 97,488,662 2.3699 1.673 1.701 1.708 1.618 1.701 59,250,636 1.6454 0.84%
2015-03-19 0 2.390 2.380 2.390 2.360 2.420 33,006,000 78,695,140 2.3843 1.659 1.652 1.659 1.639 1.680 47,539,703 1.6554 1.70%
2015-03-18 0 2.350 2.350 2.360 2.270 2.380 124,870,498 291,510,644 2.3345 1.632 1.632 1.639 1.576 1.652 179,855,371 1.6208 7.31%
2015-03-17 0 2.190 2.190 2.200 2.180 2.250 53,864,000 119,019,674 2.2096 1.520 1.520 1.527 1.514 1.562 77,582,214 1.5341 -1.79%
2015-03-16 0 2.230 2.230 2.240 2.230 2.320 27,982,000 63,298,794 2.2621 1.548 1.548 1.555 1.548 1.611 40,303,459 1.5706 -2.62%
2015-03-13 0 2.290 2.270 2.280 2.270 2.370 43,012,000 99,448,950 2.3121 1.590 1.576 1.583 1.576 1.645 61,951,697 1.6053 -1.29%
2015-03-12 0 2.320 2.310 2.320 2.300 2.340 34,828,240 80,846,480 2.3213 1.611 1.604 1.611 1.597 1.625 50,164,339 1.6116 0.43%
2015-03-11 0 2.310 2.310 2.320 2.270 2.350 635,633,000 1,464,218,875 2.3036 1.604 1.604 1.611 1.576 1.632 915,524,570 1.5993 -7.60%
2015-03-10 0 2.500 2.510 2.530 2.490 2.580 25,708,000 65,115,972 2.5329 1.736 1.743 1.757 1.729 1.791 37,028,137 1.7586 0.81%
2015-03-09 0 2.480 2.470 2.490 2.430 2.560 25,573,435 63,583,172 2.4863 1.722 1.715 1.729 1.687 1.777 36,834,318 1.7262 -1.59%
2015-03-06 0 2.520 2.520 2.530 2.510 2.620 38,680,521 98,535,585 2.5474 1.750 1.750 1.757 1.743 1.819 55,712,915 1.7686 -1.95%
2015-03-05 0 2.570 2.560 2.570 2.510 2.630 61,762,218 159,497,703 2.5824 1.784 1.777 1.784 1.743 1.826 88,958,295 1.7929 1.98%
2015-03-04 0 2.520 2.510 2.520 2.480 2.570 38,477,536 96,420,946 2.5059 1.750 1.743 1.750 1.722 1.784 55,420,549 1.7398 -0.79%
2015-03-03 0 2.540 2.530 2.540 2.410 2.560 100,570,569 252,780,304 2.5135 1.763 1.757 1.763 1.673 1.777 144,855,328 1.7451 7.17%
2015-03-02 0 2.370 2.360 2.370 2.260 2.380 34,567,284 80,887,711 2.3400 1.645 1.639 1.645 1.569 1.652 49,788,475 1.6246 3.04%
2015-02-27 0 2.300 2.300 2.310 2.280 2.320 16,335,412 37,680,146 2.3067 1.597 1.597 1.604 1.583 1.611 23,528,469 1.6015 -1.29%
2015-02-26 0 2.330 2.320 2.340 2.290 2.340 12,992,515 30,005,247 2.3094 1.618 1.611 1.625 1.590 1.625 18,713,576 1.6034 0.43%
2015-02-25 0 2.320 2.310 2.320 2.280 2.340 25,330,000 58,499,060 2.3095 1.611 1.604 1.611 1.583 1.625 36,483,690 1.6034 1.75%
2015-02-24 0 2.280 2.280 2.290 2.150 2.300 20,448,000 45,555,608 2.2279 1.583 1.583 1.590 1.493 1.597 29,451,974 1.5468 5.07%
2015-02-23 0 2.170 2.160 2.170 2.150 2.200 7,467,412 16,243,088 2.1752 1.507 1.500 1.507 1.493 1.527 10,755,576 1.5102 -0.91%
2015-02-18 0 2.190 2.180 2.190 2.120 2.190 5,848,000 12,615,860 2.1573 1.520 1.514 1.520 1.472 1.520 8,423,080 1.4978 3.30%
2015-02-17 0 2.120 2.110 2.120 2.080 2.120 5,112,000 10,769,780 2.1068 1.472 1.465 1.472 1.444 1.472 7,362,993 1.4627 0.47%
2015-02-16 0 2.110 2.100 2.110 2.090 2.120 2,606,317 5,499,863 2.1102 1.465 1.458 1.465 1.451 1.472 3,753,970 1.4651 0.00%
2015-02-13 0 2.110 2.090 2.110 2.070 2.130 6,864,000 14,446,430 2.1047 1.465 1.451 1.465 1.437 1.479 9,886,461 1.4612 0.00%
2015-02-12 0 2.110 2.100 2.110 2.100 2.130 5,950,000 12,597,790 2.1173 1.465 1.458 1.465 1.458 1.479 8,569,994 1.4700 0.48%
2015-02-11 0 2.100 2.100 2.110 2.080 2.110 3,808,000 7,981,740 2.0960 1.458 1.458 1.465 1.444 1.465 5,484,796 1.4552 0.48%
2015-02-10 0 2.090 2.090 2.100 2.060 2.110 4,936,000 10,332,630 2.0933 1.451 1.451 1.458 1.430 1.465 7,109,494 1.4534 -0.48%
2015-02-09 0 2.100 2.080 2.110 2.060 2.120 11,941,707 24,868,871 2.0825 1.458 1.444 1.465 1.430 1.472 17,200,061 1.4459 0.48%
2015-02-06 0 2.090 2.090 2.100 2.090 2.150 4,912,510 10,342,531 2.1053 1.451 1.451 1.458 1.451 1.493 7,075,661 1.4617 -1.88%
2015-02-05 0 2.130 2.120 2.130 2.130 2.200 9,390,225 20,062,132 2.1365 1.479 1.472 1.479 1.479 1.527 13,525,071 1.4833 -2.29%
2015-02-04 0 2.180 2.180 2.190 2.140 2.200 20,394,457 44,301,012 2.1722 1.514 1.514 1.520 1.486 1.527 29,374,854 1.5081 2.83%
2015-02-03 0 2.120 2.120 2.130 2.090 2.160 5,665,729 11,990,548 2.1163 1.472 1.472 1.479 1.451 1.500 8,160,549 1.4693 0.47%
2015-02-02 0 2.110 2.110 2.120 2.090 2.170 4,338,000 9,137,050 2.1063 1.465 1.465 1.472 1.451 1.507 6,248,174 1.4624 -1.86%
2015-01-30 0 2.150 2.140 2.160 2.120 2.170 6,641,075 14,256,889 2.1468 1.493 1.486 1.500 1.472 1.507 9,565,374 1.4905 -0.92%
2015-01-29 0 2.170 2.160 2.170 2.100 2.190 17,426,000 37,611,250 2.1583 1.507 1.500 1.507 1.458 1.520 25,099,281 1.4985 0.46%
2015-01-28 0 2.160 2.150 2.160 2.010 2.190 36,924,094 77,800,356 2.1070 1.500 1.493 1.500 1.396 1.520 53,183,072 1.4629 5.88%
2015-01-27 0 2.040 2.030 2.040 2.010 2.080 18,160,300 36,791,186 2.0259 1.416 1.409 1.416 1.396 1.444 26,156,919 1.4066 -0.97%
2015-01-26 0 2.060 2.040 2.060 2.040 2.100 8,405,945 17,308,603 2.0591 1.430 1.416 1.430 1.416 1.458 12,107,378 1.4296 -0.96%
2015-01-23 0 2.080 2.070 2.080 2.040 2.110 21,015,021 43,502,942 2.0701 1.444 1.437 1.444 1.416 1.465 30,268,674 1.4372 0.00%
2015-01-22 0 2.080 2.070 2.080 2.010 2.090 12,675,604 25,935,954 2.0461 1.444 1.437 1.444 1.396 1.451 18,257,118 1.4206 2.46%
2015-01-21 0 2.030 2.020 2.030 1.990 2.040 20,436,357 41,132,929 2.0127 1.409 1.402 1.409 1.382 1.416 29,435,204 1.3974 0.00%
2015-01-20 0 2.030 2.030 2.040 1.970 2.060 4,754,815 9,662,953 2.0322 1.409 1.409 1.416 1.368 1.430 6,848,527 1.4110 1.50%
2015-01-19 0 2.000 2.000 2.020 2.000 2.060 15,242,001 30,656,241 2.0113 1.389 1.389 1.402 1.389 1.430 21,953,590 1.3964 -2.91%
2015-01-16 0 2.060 2.050 2.060 2.040 2.110 13,052,000 26,951,520 2.0649 1.430 1.423 1.430 1.416 1.465 18,799,255 1.4336 -2.37%
2015-01-15 0 2.110 2.100 2.110 2.070 2.130 6,782,537 14,318,876 2.1111 1.465 1.458 1.465 1.437 1.479 9,769,127 1.4657 0.96%
2015-01-14 0 2.090 2.080 2.090 2.080 2.130 8,844,000 18,576,510 2.1005 1.451 1.444 1.451 1.444 1.479 12,738,324 1.4583 -0.95%
2015-01-13 0 2.110 2.100 2.110 2.070 2.190 19,205,420 40,457,193 2.1066 1.465 1.458 1.465 1.437 1.520 27,662,242 1.4625 -4.09%
2015-01-12 0 2.200 2.190 2.200 2.180 2.230 8,098,000 17,818,070 2.2003 1.527 1.520 1.527 1.514 1.548 11,663,834 1.5276 0.46%
2015-01-09 0 2.190 2.190 2.200 2.180 2.240 7,950,000 17,507,020 2.2021 1.520 1.520 1.527 1.514 1.555 11,450,665 1.5289 0.00%
2015-01-08 0 2.190 2.190 2.200 2.180 2.260 7,021,000 15,604,720 2.2226 1.520 1.520 1.527 1.514 1.569 10,112,593 1.5431 -1.79%
2015-01-07 0 2.230 2.220 2.230 2.210 2.250 6,154,897 13,690,521 2.2243 1.548 1.541 1.548 1.534 1.562 8,865,115 1.5443 -0.89%
2015-01-06 0 2.250 2.240 2.250 2.150 2.260 25,003,602 55,895,000 2.2355 1.562 1.555 1.562 1.493 1.569 36,013,568 1.5521 2.27%
2015-01-05 0 2.200 2.190 2.200 2.070 2.210 20,146,089 43,631,014 2.1657 1.527 1.520 1.527 1.437 1.534 29,017,121 1.5036 4.27%
2015-01-02 0 2.110 2.100 2.120 2.080 2.150 14,734,000 31,027,260 2.1058 1.465 1.458 1.472 1.444 1.493 21,221,899 1.4620 -1.40%
2014-12-31 0 2.140 2.140 2.160 2.120 2.160 2,642,000 5,639,060 2.1344 1.486 1.486 1.500 1.472 1.500 3,805,366 1.4819 -0.93%
2014-12-30 0 2.160 2.140 2.170 2.090 2.170 9,045,365 19,294,905 2.1331 1.500 1.486 1.507 1.451 1.507 13,028,357 1.4810 1.41%
2014-12-29 0 2.130 2.130 2.140 2.100 2.190 8,882,000 18,928,990 2.1312 1.479 1.479 1.486 1.458 1.520 12,793,057 1.4796 0.00%
2014-12-24 0 2.130 2.130 2.140 2.080 2.140 8,519,320 18,021,136 2.1153 1.479 1.479 1.486 1.444 1.486 12,270,676 1.4686 2.40%
2014-12-23 0 2.080 2.070 2.080 2.000 2.090 12,416,142 25,449,886 2.0497 1.444 1.437 1.444 1.389 1.451 17,883,406 1.4231 4.00%
2014-12-22 0 2.000 2.000 2.020 1.980 2.060 13,857,943 28,020,007 2.0219 1.389 1.389 1.402 1.375 1.430 19,960,083 1.4038 -0.99%
2014-12-19 0 2.020 2.000 2.020 2.000 2.070 29,992,112 60,773,401 2.0263 1.402 1.389 1.402 1.389 1.437 43,198,694 1.4068 1.51%
2014-12-18 0 1.990 1.990 2.000 1.990 2.160 47,838,264 97,737,883 2.0431 1.382 1.382 1.389 1.382 1.500 68,903,135 1.4185 -5.24%
2014-12-17 0 2.100 2.100 2.120 2.100 2.210 21,125,500 45,276,030 2.1432 1.458 1.458 1.472 1.458 1.534 30,427,801 1.4880 -2.78%
2014-12-16 0 2.160 2.160 2.170 2.150 2.240 19,563,499 42,691,603 2.1822 1.500 1.500 1.507 1.493 1.555 28,177,996 1.5151 -3.14%
2014-12-15 0 2.230 2.230 2.240 2.220 2.260 11,771,900 26,309,963 2.2350 1.548 1.548 1.555 1.541 1.569 16,955,482 1.5517 -1.76%
2014-12-12 0 2.270 2.260 2.270 2.200 2.270 10,416,048 23,455,306 2.2518 1.576 1.569 1.576 1.527 1.576 15,002,600 1.5634 2.71%
2014-12-11 0 2.210 2.200 2.210 2.190 2.270 13,453,500 29,933,555 2.2250 1.534 1.527 1.534 1.520 1.576 19,377,549 1.5448 -0.90%
2014-12-10 0 2.230 2.230 2.240 2.200 2.270 22,161,210 49,469,505 2.2323 1.548 1.548 1.555 1.527 1.576 31,919,570 1.5498 -1.33%
2014-12-09 0 2.260 2.250 2.260 2.220 2.330 38,132,044 86,134,003 2.2588 1.569 1.562 1.569 1.541 1.618 54,922,924 1.5683 2.73%
2014-12-08 0 2.200 2.200 2.210 2.180 2.250 18,758,000 41,565,452 2.2159 1.527 1.527 1.534 1.514 1.562 27,017,807 1.5384 -1.35%
2014-12-05 0 2.230 2.230 2.240 2.190 2.300 27,315,082 60,936,087 2.2309 1.548 1.548 1.555 1.520 1.597 39,342,874 1.5488 -2.19%
2014-12-04 0 2.280 2.280 2.290 2.280 2.340 21,506,631 49,573,619 2.3050 1.583 1.583 1.590 1.583 1.625 30,976,757 1.6003 -1.72%
2014-12-03 0 2.320 2.300 2.320 2.230 2.340 57,596,727 132,315,128 2.2973 1.611 1.597 1.611 1.548 1.625 82,958,592 1.5950 4.98%
2014-12-02 0 2.210 2.200 2.210 2.120 2.220 35,556,000 77,148,290 2.1698 1.534 1.527 1.534 1.472 1.541 51,212,558 1.5064 5.74%
2014-12-01 0 2.090 2.100 2.110 2.080 2.220 53,304,000 113,008,932 2.1201 1.451 1.458 1.465 1.444 1.541 76,775,626 1.4719 -6.28%
2014-11-28 0 2.230 2.220 2.230 2.180 2.330 59,354,000 132,558,174 2.2333 1.548 1.541 1.548 1.514 1.618 85,489,654 1.5506 -4.29%
2014-11-27 0 2.330 2.320 2.330 2.250 2.340 23,742,429 54,467,810 2.2941 1.618 1.611 1.618 1.562 1.625 34,197,056 1.5928 1.30%
2014-11-26 0 2.300 2.290 2.300 2.290 2.380 23,565,085 55,297,786 2.3466 1.597 1.590 1.597 1.590 1.652 33,941,621 1.6292 -2.13%
2014-11-25 0 2.350 2.360 2.370 2.250 2.440 80,286,097 187,269,144 2.3325 1.632 1.639 1.645 1.562 1.694 115,638,890 1.6194 -3.29%
2014-11-24 0 2.430 2.420 2.460 2.400 2.520 23,040,000 57,083,156 2.4776 1.687 1.680 1.708 1.666 1.750 33,185,323 1.7201 -1.62%
2014-11-21 0 2.470 2.460 2.470 2.390 2.470 9,366,000 22,720,418 2.4258 1.715 1.708 1.715 1.659 1.715 13,490,179 1.6842 2.92%
2014-11-20 0 2.400 2.390 2.400 2.380 2.430 11,654,284 27,875,350 2.3919 1.666 1.659 1.666 1.652 1.687 16,786,075 1.6606 -0.83%
2014-11-19 0 2.420 2.410 2.420 2.380 2.450 14,956,000 35,943,080 2.4033 1.680 1.673 1.680 1.652 1.701 21,541,653 1.6685 0.00%
2014-11-18 0 2.420 2.410 2.420 2.410 2.460 13,353,720 32,573,079 2.4393 1.680 1.673 1.680 1.673 1.708 19,233,833 1.6935 -1.22%
2014-11-17 0 2.450 2.450 2.460 2.400 2.470 19,000,000 46,426,956 2.4435 1.701 1.701 1.708 1.666 1.715 27,366,368 1.6965 1.24%
2014-11-14 0 2.420 2.410 2.420 2.390 2.450 16,082,100 38,853,014 2.4159 1.680 1.673 1.680 1.659 1.701 23,163,614 1.6773 -1.22%
2014-11-13 0 2.450 2.450 2.460 2.380 2.460 26,949,164 65,294,498 2.4229 1.701 1.701 1.708 1.652 1.708 38,815,829 1.6822 -0.41%
2014-11-12 0 2.460 2.450 2.460 2.430 2.500 34,986,000 86,008,430 2.4584 1.708 1.701 1.708 1.687 1.736 50,391,567 1.7068 -0.40%
2014-11-11 0 2.470 2.470 2.480 2.440 2.520 24,444,000 60,909,650 2.4918 1.715 1.715 1.722 1.694 1.750 35,207,553 1.7300 0.82%
2014-11-10 0 2.450 2.440 2.450 2.380 2.580 49,246,674 121,170,430 2.4605 1.701 1.694 1.701 1.652 1.791 70,931,717 1.7083 -3.92%
2014-11-07 0 2.550 2.550 2.560 2.550 2.590 16,766,000 43,022,144 2.5660 1.770 1.770 1.777 1.770 1.798 24,148,660 1.7816 -1.54%
2014-11-06 0 2.590 2.570 2.590 2.570 2.590 5,586,000 14,407,588 2.5792 1.798 1.784 1.798 1.784 1.798 8,045,712 1.7907 0.78%
2014-11-05 0 2.570 2.570 2.580 2.540 2.610 15,412,000 39,650,248 2.5727 1.784 1.784 1.791 1.763 1.812 22,198,446 1.7862 0.39%
2014-11-04 0 2.560 2.560 2.570 2.550 2.610 26,124,000 67,024,856 2.5656 1.777 1.777 1.784 1.770 1.812 37,627,316 1.7813 -1.54%
2014-11-03 0 2.600 2.590 2.610 2.580 2.650 21,370,401 55,546,106 2.5992 1.805 1.798 1.812 1.791 1.840 30,780,540 1.8046 -1.14%
2014-10-31 0 2.630 2.630 2.640 2.610 2.680 33,844,449 88,717,741 2.6213 1.826 1.826 1.833 1.812 1.861 48,747,350 1.8200 -0.75%
2014-10-30 0 2.650 2.650 2.660 2.640 2.700 19,041,377 50,892,107 2.6727 1.840 1.840 1.847 1.833 1.875 27,425,965 1.8556 -1.49%
2014-10-29 0 2.690 2.690 2.700 2.670 2.720 13,748,200 36,992,956 2.6907 1.868 1.868 1.875 1.854 1.888 19,802,016 1.8681 0.00%
2014-10-28 0 2.690 2.690 2.700 2.640 2.700 9,756,285 26,121,092 2.6774 1.868 1.868 1.875 1.833 1.875 14,052,320 1.8588 1.51%
2014-10-27 0 2.650 2.640 2.650 2.620 2.670 8,976,000 23,731,610 2.6439 1.840 1.833 1.840 1.819 1.854 12,928,449 1.8356 -1.49%
2014-10-24 0 2.690 2.670 2.680 2.670 2.710 5,402,714 14,519,804 2.6875 1.868 1.854 1.861 1.854 1.882 7,781,719 1.8659 0.00%
2014-10-23 0 2.690 2.680 2.700 2.650 2.720 8,592,000 23,064,180 2.6844 1.868 1.861 1.875 1.840 1.888 12,375,360 1.8637 -1.10%
2014-10-22 0 2.720 2.710 2.720 2.700 2.770 11,910,057 32,434,055 2.7232 1.888 1.882 1.888 1.875 1.923 17,154,474 1.8907 -0.37%
2014-10-21 0 2.730 2.730 2.740 2.660 2.760 25,510,000 69,560,720 2.7268 1.895 1.895 1.902 1.847 1.916 36,742,950 1.8932 2.25%
2014-10-20 0 2.670 2.670 2.690 2.660 2.710 11,544,000 30,970,580 2.6828 1.854 1.854 1.868 1.847 1.882 16,627,229 1.8626 -0.74%
2014-10-17 0 2.690 2.670 2.690 2.580 2.710 36,330,901 95,678,798 2.6335 1.868 1.854 1.868 1.791 1.882 52,328,675 1.8284 3.07%
2014-10-16 0 2.610 2.610 2.620 2.580 2.630 21,129,611 55,101,926 2.6078 1.812 1.812 1.819 1.791 1.826 30,433,722 1.8106 -1.14%
2014-10-15 0 2.640 2.630 2.640 2.620 2.670 14,823,513 39,251,782 2.6479 1.833 1.826 1.833 1.819 1.854 21,350,827 1.8384 1.15%
2014-10-14 0 2.610 2.600 2.610 2.600 2.690 34,269,017 90,324,592 2.6358 1.812 1.805 1.812 1.805 1.868 49,358,871 1.8300 -0.76%
2014-10-13 0 2.630 2.620 2.630 2.600 2.720 52,906,779 139,294,168 2.6328 1.826 1.819 1.826 1.805 1.888 76,203,495 1.8279 -3.66%
2014-10-10 0 2.730 2.730 2.740 2.700 2.760 19,349,019 52,874,862 2.7327 1.895 1.895 1.902 1.875 1.916 27,869,073 1.8973 -1.09%
2014-10-09 0 2.760 2.750 2.760 2.740 2.840 19,476,000 54,309,080 2.7885 1.916 1.909 1.916 1.902 1.972 28,051,968 1.9360 -0.36%
2014-10-08 0 2.770 2.760 2.770 2.720 2.840 22,702,000 63,320,940 2.7892 1.923 1.916 1.923 1.888 1.972 32,698,489 1.9365 -0.36%
2014-10-07 0 2.780 2.770 2.790 2.660 2.800 43,588,468 120,085,841 2.7550 1.930 1.923 1.937 1.847 1.944 62,782,004 1.9127 4.12%
2014-10-06 0 2.670 2.660 2.670 2.600 2.680 24,655,500 65,239,595 2.6460 1.854 1.847 1.854 1.805 1.861 35,512,184 1.8371 3.49%
2014-10-03 0 2.580 2.570 2.590 2.460 2.620 38,516,496 97,417,229 2.5292 1.791 1.784 1.798 1.708 1.819 55,476,664 1.7560 1.18%
2014-09-30 0 2.550 2.550 2.560 2.520 2.580 53,085,070 135,153,295 2.5460 1.770 1.770 1.777 1.750 1.791 76,460,294 1.7676 -1.16%
2014-09-29 0 2.580 2.570 2.590 2.480 2.600 85,199,415 217,836,315 2.5568 1.791 1.784 1.798 1.722 1.805 122,715,715 1.7751 -3.01%
2014-09-26 0 2.660 2.650 2.660 2.650 2.700 35,393,000 94,619,350 2.6734 1.847 1.840 1.847 1.840 1.875 50,977,783 1.8561 -1.85%
2014-09-25 0 2.710 2.710 2.720 2.680 2.800 24,549,515 67,232,426 2.7386 1.882 1.882 1.888 1.861 1.944 35,359,530 1.9014 -2.17%
2014-09-24 0 2.770 2.770 2.780 2.720 2.800 44,314,067 122,533,519 2.7651 1.923 1.923 1.930 1.888 1.944 63,827,110 1.9198 1.84%
2014-09-23 0 2.720 2.730 2.740 2.630 2.740 31,853,147 86,389,883 2.7121 1.888 1.895 1.902 1.826 1.902 45,879,208 1.8830 2.26%
2014-09-22 0 2.660 2.650 2.670 2.620 2.680 15,905,737 42,135,336 2.6491 1.847 1.840 1.854 1.819 1.861 22,909,593 1.8392 -0.75%
2014-09-19 0 2.680 2.660 2.700 2.660 2.770 48,935,164 132,179,737 2.7011 1.861 1.847 1.875 1.847 1.923 70,483,038 1.8753 -0.37%
2014-09-18 0 2.690 2.690 2.700 2.600 2.710 49,936,286 133,329,669 2.6700 1.868 1.868 1.875 1.805 1.882 71,924,989 1.8537 3.46%
2014-09-17 0 2.600 2.600 2.610 2.540 2.640 40,178,000 104,384,150 2.5980 1.805 1.805 1.812 1.763 1.833 57,869,787 1.8038 2.36%
2014-09-16 0 2.540 2.530 2.540 2.490 2.650 28,234,000 71,816,020 2.5436 1.763 1.757 1.763 1.729 1.840 40,666,423 1.7660 -2.68%
2014-09-15 0 2.610 2.600 2.610 2.570 2.670 22,343,289 58,145,756 2.6024 1.812 1.805 1.812 1.784 1.854 32,181,825 1.8068 -1.88%
2014-09-12 0 2.660 2.650 2.660 2.590 2.690 45,738,000 120,607,030 2.6369 1.847 1.840 1.847 1.798 1.868 65,878,050 1.8308 -0.37%
2014-09-11 0 2.670 2.660 2.670 2.520 2.720 150,924,366 397,503,031 2.6338 1.854 1.847 1.854 1.750 1.888 217,381,674 1.8286 7.66%
2014-09-10 0 2.480 2.470 2.480 2.360 2.490 50,277,000 122,879,920 2.4441 1.722 1.715 1.722 1.639 1.729 72,415,732 1.6969 2.90%
2014-09-08 0 2.410 2.400 2.410 2.400 2.460 9,736,000 23,555,840 2.4195 1.673 1.666 1.673 1.666 1.708 14,023,103 1.6798 -0.82%
2014-09-05 0 2.430 2.420 2.430 2.410 2.490 27,508,145 67,233,573 2.4441 1.687 1.680 1.687 1.673 1.729 39,620,949 1.6969 -0.41%
2014-09-04 0 2.440 2.430 2.440 2.350 2.450 45,934,000 110,404,240 2.4035 1.694 1.687 1.694 1.632 1.701 66,160,356 1.6687 3.39%
2014-09-03 0 2.360 2.360 2.370 2.350 2.410 28,070,428 66,758,901 2.3783 1.639 1.639 1.645 1.632 1.673 40,430,825 1.6512 -0.84%
2014-09-02 0 2.380 2.370 2.380 2.340 2.390 25,698,000 60,914,400 2.3704 1.652 1.645 1.652 1.625 1.659 37,013,733 1.6457 1.71%
2014-09-01 0 2.340 2.330 2.340 2.280 2.350 20,201,000 46,933,040 2.3233 1.625 1.618 1.625 1.583 1.632 29,096,211 1.6130 1.74%
2014-08-29 0 2.300 2.290 2.300 2.250 2.300 33,534,000 76,650,500 2.2858 1.597 1.590 1.597 1.562 1.597 48,300,200 1.5870 1.32%
2014-08-28 0 2.270 2.260 2.270 2.230 2.400 54,105,996 124,147,991 2.2945 1.576 1.569 1.576 1.548 1.666 77,930,769 1.5931 -4.62%
2014-08-27 0 2.380 2.370 2.380 2.370 2.460 41,197,100 99,681,413 2.4196 1.652 1.645 1.652 1.645 1.708 59,337,632 1.6799 -0.83%
2014-08-26 0 2.400 2.400 2.410 2.350 2.430 49,732,054 119,258,235 2.3980 1.666 1.666 1.673 1.632 1.687 71,630,827 1.6649 0.42%
2014-08-25 0 2.390 2.380 2.390 2.300 2.390 37,369,000 87,654,510 2.3456 1.659 1.652 1.659 1.597 1.659 53,823,885 1.6285 1.70%
2014-08-22 0 2.350 2.350 2.360 2.290 2.380 108,100,414 253,379,848 2.3439 1.632 1.632 1.639 1.590 1.652 155,700,829 1.6274 3.98%
2014-08-21 0 2.260 2.250 2.260 2.230 2.280 30,944,000 69,948,140 2.2605 1.569 1.562 1.569 1.548 1.583 44,569,732 1.5694 0.44%
2014-08-20 0 2.250 2.240 2.250 2.220 2.270 27,558,000 61,886,790 2.2457 1.562 1.555 1.562 1.541 1.576 39,692,757 1.5591 0.00%
2014-08-19 0 2.250 2.240 2.250 2.210 2.280 44,164,000 99,252,040 2.2474 1.562 1.555 1.562 1.534 1.583 63,610,963 1.5603 0.90%
2014-08-18 0 2.230 2.230 2.240 2.220 2.250 20,738,000 46,383,980 2.2367 1.548 1.548 1.555 1.541 1.562 29,869,671 1.5529 -0.45%
2014-08-15 0 2.240 2.230 2.240 2.190 2.250 29,138,122 65,016,663 2.2313 1.555 1.548 1.555 1.520 1.562 41,968,662 1.5492 2.28%
2014-08-14 0 2.190 2.190 2.200 2.170 2.210 22,582,645 49,424,740 2.1886 1.520 1.520 1.527 1.507 1.534 32,526,578 1.5195 0.46%
2014-08-13 0 2.180 2.180 2.190 2.180 2.230 34,888,000 76,422,030 2.1905 1.514 1.514 1.520 1.514 1.548 50,250,414 1.5208 -2.24%
2014-08-12 0 2.230 2.230 2.240 2.220 2.270 13,382,000 29,881,340 2.2330 1.548 1.548 1.555 1.541 1.576 19,274,565 1.5503 -0.89%
2014-08-11 0 2.250 2.240 2.250 2.200 2.280 17,791,183 39,929,817 2.2444 1.562 1.555 1.562 1.527 1.583 25,625,267 1.5582 0.45%
2014-08-08 0 2.240 2.240 2.250 2.160 2.250 33,736,982 74,612,840 2.2116 1.555 1.555 1.562 1.500 1.562 48,592,562 1.5355 1.82%
2014-08-07 0 2.200 2.190 2.200 2.180 2.280 33,134,000 73,605,520 2.2214 1.527 1.520 1.527 1.514 1.583 47,724,066 1.5423 -3.08%
2014-08-06 0 2.270 2.270 2.280 2.230 2.310 75,978,224 172,690,296 2.2729 1.576 1.576 1.583 1.548 1.604 109,434,109 1.5780 2.53%
2014-08-05 0 2.230 2.210 2.220 2.190 2.290 51,251,063 114,985,234 2.2436 1.537 1.523 1.530 1.510 1.579 74,352,178 1.5465 1.83%
2014-08-04 0 2.190 2.180 2.190 2.180 2.240 25,070,224 55,174,764 2.2008 1.510 1.503 1.510 1.503 1.544 36,370,480 1.5170 -1.35%
2014-08-01 0 2.220 2.200 2.210 2.180 2.220 30,138,860 66,300,510 2.1998 1.530 1.516 1.523 1.503 1.530 43,723,773 1.5163 -0.89%
2014-07-31 0 2.240 2.230 2.240 2.150 2.250 67,538,000 148,847,576 2.2039 1.544 1.537 1.544 1.482 1.551 97,980,355 1.5192 4.67%
2014-07-30 0 2.140 2.140 2.150 2.080 2.160 508,349,012 1,058,531,011 2.0823 1.475 1.475 1.482 1.434 1.489 737,484,332 1.4353 -1.83%
2014-07-29 0 2.180 2.170 2.180 2.130 2.180 38,258,000 82,557,024 2.1579 1.503 1.496 1.503 1.468 1.503 55,502,568 1.4874 1.87%
2014-07-28 0 2.140 2.140 2.150 2.120 2.280 78,248,000 169,110,712 2.1612 1.475 1.475 1.482 1.461 1.572 113,517,825 1.4897 -5.31%
2014-07-25 0 2.260 2.260 2.270 2.260 2.320 24,524,143 55,798,442 2.2752 1.558 1.558 1.565 1.558 1.599 35,578,256 1.5683 -1.31%
2014-07-24 0 2.290 2.280 2.290 2.250 2.320 53,667,225 122,347,553 2.2797 1.579 1.572 1.579 1.551 1.599 77,857,410 1.5714 2.69%
2014-07-23 0 2.230 2.220 2.230 2.210 2.350 63,904,000 144,577,422 2.2624 1.537 1.530 1.537 1.523 1.620 92,708,351 1.5595 -4.70%
2014-07-22 0 2.340 2.330 2.340 2.280 2.340 33,852,000 78,138,900 2.3083 1.613 1.606 1.613 1.572 1.613 49,110,589 1.5911 2.18%
2014-07-21 0 2.290 2.280 2.300 2.220 2.300 21,575,000 48,827,188 2.2631 1.579 1.572 1.585 1.530 1.585 31,299,804 1.5600 3.15%
2014-07-18 0 2.220 2.210 2.220 2.180 2.240 18,398,130 40,612,256 2.2074 1.530 1.523 1.530 1.503 1.544 26,690,979 1.5216 -1.33%
2014-07-17 0 2.250 2.240 2.250 2.230 2.290 13,340,000 30,064,880 2.2537 1.551 1.544 1.551 1.537 1.579 19,352,926 1.5535 -0.44%
2014-07-16 0 2.260 2.260 2.270 2.230 2.310 26,258,000 59,564,380 2.2684 1.558 1.558 1.565 1.537 1.592 38,093,639 1.5636 -0.88%
2014-07-15 0 2.280 2.280 2.290 2.220 2.300 57,652,500 131,026,760 2.2727 1.572 1.572 1.579 1.530 1.585 83,639,024 1.5666 3.64%
2014-07-14 0 2.200 2.190 2.200 2.170 2.220 17,240,024 37,921,292 2.1996 1.516 1.510 1.516 1.496 1.530 25,010,863 1.5162 0.46%
2014-07-11 0 2.190 2.190 2.200 2.160 2.220 39,660,000 86,885,686 2.1908 1.510 1.510 1.516 1.489 1.530 57,536,511 1.5101 1.86%
2014-07-10 0 2.150 2.140 2.150 2.120 2.220 59,089,204 128,366,215 2.1724 1.482 1.475 1.482 1.461 1.530 85,723,314 1.4974 2.87%
2014-07-09 0 2.090 2.090 2.100 2.050 2.100 26,315,000 54,561,220 2.0734 1.441 1.441 1.448 1.413 1.448 38,176,331 1.4292 -0.48%
2014-07-08 0 2.100 2.090 2.100 2.050 2.140 38,208,000 79,413,390 2.0784 1.448 1.441 1.448 1.413 1.475 55,430,031 1.4327 -1.41%
2014-07-07 0 2.130 2.130 2.140 2.120 2.170 18,160,000 38,852,160 2.1394 1.468 1.468 1.475 1.461 1.496 26,345,513 1.4747 -1.39%
2014-07-04 0 2.160 2.150 2.160 2.100 2.180 38,095,987 82,046,343 2.1537 1.489 1.482 1.489 1.448 1.503 55,267,529 1.4845 1.41%
2014-07-03 0 2.130 2.130 2.140 2.040 2.140 40,998,000 86,034,700 2.0985 1.468 1.468 1.475 1.406 1.475 59,477,607 1.4465 4.93%
2014-07-02 0 2.030 2.030 2.040 2.000 2.040 15,383,106 31,207,921 2.0287 1.399 1.399 1.406 1.379 1.406 22,316,950 1.3984 2.01%
2014-06-30 0 1.990 1.980 1.990 1.980 2.010 10,366,000 20,647,340 1.9918 1.372 1.365 1.372 1.365 1.385 15,038,413 1.3730 0.00%
2014-06-27 0 1.990 1.990 2.000 1.970 2.030 32,361,921 64,439,503 1.9912 1.372 1.372 1.379 1.358 1.399 46,948,866 1.3725 -1.49%
2014-06-26 0 2.020 2.020 2.030 1.990 2.070 29,708,000 60,338,660 2.0311 1.392 1.392 1.399 1.372 1.427 43,098,706 1.4000 0.50%
2014-06-25 0 2.010 2.000 2.010 1.960 2.020 26,484,000 52,769,820 1.9925 1.385 1.379 1.385 1.351 1.392 38,421,507 1.3734 1.01%
2014-06-24 0 1.990 1.990 2.000 1.950 2.050 46,248,000 91,588,260 1.9804 1.372 1.372 1.379 1.344 1.413 67,094,013 1.3651 -1.97%
2014-06-23 0 2.030 2.020 2.030 2.020 2.120 23,729,353 48,770,422 2.0553 1.399 1.392 1.399 1.392 1.461 34,425,219 1.4167 -3.33%
2014-06-20 0 2.100 2.090 2.120 2.080 2.140 29,102,300 61,184,900 2.1024 1.448 1.441 1.461 1.434 1.475 42,219,990 1.4492 0.00%
2014-06-19 0 2.100 2.100 2.110 2.070 2.120 36,470,200 76,269,058 2.0913 1.448 1.448 1.454 1.427 1.461 52,908,928 1.4415 1.94%
2014-06-18 0 2.060 2.060 2.070 2.060 2.170 41,291,353 87,415,408 2.1170 1.420 1.420 1.427 1.420 1.496 59,903,187 1.4593 -2.37%
2014-06-17 0 2.110 2.100 2.110 2.080 2.230 105,922,400 225,773,102 2.1315 1.454 1.448 1.454 1.434 1.537 153,666,297 1.4692 -7.46%
2014-06-16 0 2.280 2.280 2.290 2.260 2.430 64,414,123 150,487,949 2.3363 1.572 1.572 1.579 1.558 1.675 93,448,409 1.6104 -2.56%
2014-06-13 0 2.340 2.330 2.340 2.250 2.390 81,692,000 190,380,780 2.3305 1.613 1.606 1.613 1.551 1.647 118,514,187 1.6064 2.63%
2014-06-12 0 2.280 2.270 2.280 2.230 2.320 139,274,000 316,974,380 2.2759 1.572 1.565 1.572 1.537 1.599 202,050,934 1.5688 7.04%
2014-06-11 0 2.130 2.130 2.140 2.090 2.170 22,512,000 48,137,460 2.1383 1.468 1.468 1.475 1.441 1.496 32,659,151 1.4739 1.82%
2014-06-10 0 2.110 2.110 2.120 2.070 2.120 20,874,291 43,947,778 2.1054 1.442 1.442 1.449 1.415 1.449 30,543,818 1.4388 -0.47%
2014-06-09 0 2.120 2.110 2.120 2.060 2.140 17,866,242 37,508,686 2.0994 1.449 1.442 1.449 1.408 1.463 26,142,361 1.4348 0.95%
2014-06-06 0 2.100 2.100 2.110 2.080 2.130 20,326,000 42,878,640 2.1095 1.435 1.435 1.442 1.422 1.456 29,741,544 1.4417 0.96%
2014-06-05 0 2.080 2.070 2.080 2.050 2.100 12,518,280 26,018,253 2.0784 1.422 1.415 1.422 1.401 1.435 18,317,080 1.4204 0.97%
2014-06-04 0 2.060 2.060 2.070 2.020 2.080 19,034,000 39,086,500 2.0535 1.408 1.408 1.415 1.381 1.422 27,851,055 1.4034 -0.48%
2014-06-03 0 2.070 2.070 2.080 2.030 2.160 42,838,000 90,091,041 2.1031 1.415 1.415 1.422 1.387 1.476 62,681,701 1.4373 0.00%
2014-05-30 0 2.070 2.060 2.070 1.980 2.070 41,638,000 84,673,628 2.0336 1.415 1.408 1.415 1.353 1.415 60,925,829 1.3898 4.55%
2014-05-29 0 1.980 1.980 1.990 1.980 2.100 36,806,387 74,217,298 2.0164 1.353 1.353 1.360 1.353 1.435 53,856,085 1.3781 -4.35%
2014-05-28 0 2.070 2.070 2.080 2.040 2.190 38,286,000 80,828,780 2.1112 1.415 1.415 1.422 1.394 1.497 56,021,094 1.4428 -3.72%
2014-05-27 0 2.150 2.150 2.160 2.140 2.210 17,504,000 38,020,700 2.1721 1.469 1.469 1.476 1.463 1.510 25,612,319 1.4845 0.00%
2014-05-26 0 2.150 2.150 2.160 2.140 2.240 52,856,050 115,234,237 2.1802 1.469 1.469 1.476 1.463 1.531 77,340,379 1.4900 0.94%
2014-05-23 0 2.130 2.130 2.140 2.100 2.190 47,460,000 101,978,580 2.1487 1.456 1.456 1.463 1.435 1.497 69,444,735 1.4685 -1.39%
2014-05-22 0 2.160 2.150 2.160 1.950 2.180 131,428,000 274,239,634 2.0866 1.476 1.469 1.476 1.333 1.490 192,308,946 1.4260 13.09%
2014-05-21 0 1.910 1.910 1.920 1.870 1.980 38,222,000 73,714,260 1.9286 1.305 1.305 1.312 1.278 1.353 55,927,447 1.3180 0.53%
2014-05-20 0 1.900 1.900 1.910 1.870 1.980 30,444,000 58,759,880 1.9301 1.299 1.299 1.305 1.278 1.353 44,546,471 1.3191 1.60%
2014-05-19 0 1.870 1.870 1.880 1.860 1.950 47,974,655 90,843,066 1.8936 1.278 1.278 1.285 1.271 1.333 70,197,792 1.2941 -3.61%
2014-05-16 0 1.940 1.930 1.940 1.920 2.060 54,850,225 108,915,549 1.9857 1.326 1.319 1.326 1.312 1.408 80,258,309 1.3571 -6.28%
2014-05-15 0 2.070 2.070 2.080 1.990 2.120 40,720,284 84,111,772 2.0656 1.415 1.415 1.422 1.360 1.449 59,583,003 1.4117 2.48%
2014-05-14 0 2.020 2.010 2.020 1.930 2.080 69,898,585 141,340,942 2.0221 1.381 1.374 1.381 1.319 1.422 102,277,469 1.3819 7.45%
2014-05-13 0 1.880 1.870 1.880 1.870 1.950 25,172,000 48,066,420 1.9095 1.285 1.278 1.285 1.278 1.333 36,832,340 1.3050 -1.05%
2014-05-12 0 1.900 1.890 1.900 1.790 1.910 37,616,000 70,333,440 1.8698 1.299 1.292 1.299 1.223 1.305 55,040,732 1.2778 7.34%
2014-05-09 0 1.770 1.770 1.780 1.750 1.870 70,530,000 126,517,080 1.7938 1.210 1.210 1.216 1.196 1.278 103,201,373 1.2259 -3.80%
2014-05-08 0 1.840 1.830 1.840 1.810 1.960 49,475,889 93,000,593 1.8797 1.257 1.251 1.257 1.237 1.340 72,394,437 1.2846 -3.16%
2014-05-07 0 1.900 1.900 1.920 1.880 2.060 68,956,000 132,270,040 1.9182 1.299 1.299 1.312 1.285 1.408 100,898,254 1.3109 -8.21%
2014-05-05 0 2.070 2.080 2.090 2.060 2.140 21,790,000 45,449,220 2.0858 1.415 1.422 1.428 1.408 1.463 31,883,708 1.4255 -2.82%
2014-05-02 0 2.130 2.120 2.130 2.060 2.170 7,918,449 16,877,960 2.1315 1.456 1.449 1.456 1.408 1.483 11,586,485 1.4567 2.40%
2014-04-30 0 2.080 2.080 2.090 2.080 2.200 17,234,000 36,542,590 2.1204 1.422 1.422 1.428 1.422 1.504 25,217,247 1.4491 -4.15%
2014-04-29 0 2.170 2.170 2.180 2.150 2.280 21,798,100 47,919,606 2.1983 1.483 1.483 1.490 1.469 1.558 31,895,560 1.5024 -2.25%
2014-04-28 0 2.220 2.210 2.220 2.210 2.370 19,850,500 45,059,140 2.2699 1.517 1.510 1.517 1.510 1.620 29,045,780 1.5513 -7.11%
2014-04-25 0 2.390 2.350 2.370 2.300 2.400 23,783,000 56,063,310 2.3573 1.633 1.606 1.620 1.572 1.640 34,799,918 1.6110 3.02%
2014-04-24 0 2.320 2.310 2.320 2.290 2.360 17,798,000 41,325,740 2.3219 1.586 1.579 1.586 1.565 1.613 26,042,507 1.5869 -2.52%
2014-04-23 0 2.380 2.370 2.380 2.210 2.380 43,794,000 101,736,170 2.3231 1.627 1.620 1.627 1.510 1.627 64,080,546 1.5876 7.69%
2014-04-22 0 2.210 2.210 2.220 2.170 2.260 15,132,000 33,592,618 2.2200 1.510 1.510 1.517 1.483 1.545 22,141,545 1.5172 -1.34%
2014-04-17 0 2.240 2.240 2.250 2.200 2.290 17,268,000 38,757,740 2.2445 1.531 1.531 1.538 1.504 1.565 25,266,997 1.5339 -0.44%
2014-04-16 0 2.250 2.240 2.250 2.190 2.290 25,429,800 57,164,744 2.2479 1.538 1.531 1.538 1.497 1.565 37,209,560 1.5363 3.21%
2014-04-15 0 2.180 2.180 2.190 2.160 2.240 20,931,100 46,110,542 2.2030 1.490 1.490 1.497 1.476 1.531 30,626,942 1.5056 0.00%
2014-04-14 0 2.180 2.180 2.190 2.040 2.310 60,329,400 130,707,486 2.1666 1.490 1.490 1.497 1.394 1.579 88,275,583 1.4807 -5.63%
2014-04-11 0 2.310 2.300 2.310 2.300 2.370 26,978,112 62,486,413 2.3162 1.579 1.572 1.579 1.572 1.620 39,475,091 1.5829 -3.35%
2014-04-10 0 2.390 2.380 2.390 2.360 2.460 19,992,068 47,861,761 2.3940 1.633 1.627 1.633 1.613 1.681 29,252,926 1.6361 -1.24%
2014-04-09 0 2.420 2.410 2.420 2.380 2.470 18,228,000 44,269,532 2.4287 1.654 1.647 1.654 1.627 1.688 26,671,695 1.6598 2.11%
2014-04-08 0 2.370 2.360 2.370 2.300 2.410 20,442,000 48,607,432 2.3778 1.620 1.613 1.620 1.572 1.647 29,911,278 1.6251 0.00%
2014-04-07 0 2.370 2.370 2.380 2.360 2.490 27,920,000 67,093,100 2.4030 1.620 1.620 1.627 1.613 1.702 40,853,287 1.6423 -5.58%
2014-04-04 0 2.510 2.500 2.510 2.460 2.550 22,172,022 55,703,694 2.5123 1.715 1.709 1.715 1.681 1.743 32,442,693 1.7170 -1.18%
2014-04-03 0 2.540 2.540 2.550 2.500 2.630 44,705,021 114,795,769 2.5678 1.736 1.736 1.743 1.709 1.797 65,413,576 1.7549 1.20%
2014-04-02 0 2.510 2.510 2.520 2.430 2.540 50,022,067 125,077,244 2.5004 1.715 1.715 1.722 1.661 1.736 73,193,619 1.7089 3.72%
2014-04-01 0 2.420 2.410 2.420 2.310 2.450 55,601,200 132,419,058 2.3816 1.654 1.647 1.654 1.579 1.674 81,357,155 1.6276 4.31%
2014-03-31 0 2.320 2.310 2.320 2.280 2.430 19,994,148 46,599,767 2.3307 1.586 1.579 1.586 1.558 1.661 29,255,969 1.5928 -1.69%
2014-03-28 0 2.360 2.350 2.360 2.250 2.400 71,790,391 168,070,006 2.3411 1.613 1.606 1.613 1.538 1.640 105,045,610 1.6000 5.83%
2014-03-27 0 2.230 2.230 2.240 2.190 2.420 141,448,616 319,629,453 2.2597 1.524 1.524 1.531 1.497 1.654 206,971,378 1.5443 -9.35%
2014-03-26 0 2.460 2.460 2.470 2.410 2.630 54,528,281 137,416,006 2.5201 1.681 1.681 1.688 1.647 1.797 79,787,232 1.7223 -3.53%
2014-03-25 0 2.550 2.550 2.560 2.540 2.850 73,519,658 194,357,869 2.6436 1.743 1.743 1.750 1.736 1.948 107,575,920 1.8067 -10.53%
2014-03-24 0 2.850 2.840 2.850 2.800 2.950 47,553,173 135,994,625 2.8598 1.948 1.941 1.948 1.914 2.016 69,581,068 1.9545 -0.35%
2014-03-21 0 2.860 2.870 2.880 2.650 2.880 135,743,801 380,480,204 2.8029 1.955 1.961 1.968 1.811 1.968 198,623,941 1.9156 6.32%
2014-03-20 0 2.690 2.670 2.690 2.550 2.700 60,049,379 157,552,968 2.6237 1.838 1.825 1.838 1.743 1.845 87,865,849 1.7931 1.13%
2014-03-19 0 2.660 2.660 2.670 2.620 2.690 26,745,257 71,040,453 2.6562 1.818 1.818 1.825 1.791 1.838 39,134,372 1.8153 1.53%
2014-03-18 0 2.620 2.610 2.620 2.600 2.770 49,999,696 134,315,831 2.6863 1.791 1.784 1.791 1.777 1.893 73,160,886 1.8359 -1.87%
2014-03-17 0 2.670 2.660 2.670 2.470 2.730 72,248,468 190,795,345 2.6408 1.825 1.818 1.825 1.688 1.866 105,715,881 1.8048 6.37%
2014-03-14 0 2.510 2.500 2.510 2.380 2.530 42,795,456 105,318,368 2.4610 1.715 1.709 1.715 1.627 1.729 62,619,450 1.6819 -1.95%
2014-03-13 0 2.560 2.560 2.570 2.500 2.630 31,711,308 80,977,487 2.5536 1.750 1.750 1.756 1.709 1.797 46,400,830 1.7452 1.59%
2014-03-12 0 2.520 2.520 2.530 2.450 2.580 56,014,307 140,041,048 2.5001 1.722 1.722 1.729 1.674 1.763 81,961,624 1.7086 -3.08%
2014-03-11 0 2.600 2.600 2.610 2.570 2.650 46,667,564 121,226,746 2.5977 1.777 1.777 1.784 1.756 1.811 68,285,221 1.7753 -1.89%
2014-03-10 0 2.650 2.650 2.660 2.550 2.710 77,774,509 204,527,301 2.6297 1.811 1.811 1.818 1.743 1.852 113,801,731 1.7972 -2.57%
2014-03-07 0 2.720 2.690 2.700 2.570 2.810 107,253,211 289,781,801 2.7018 1.859 1.838 1.845 1.756 1.920 156,935,752 1.8465 5.43%
2014-03-06 0 2.580 2.580 2.590 2.470 2.630 80,926,642 205,285,951 2.5367 1.763 1.763 1.770 1.688 1.797 118,414,016 1.7336 1.98%
2014-03-05 0 2.530 2.530 2.540 2.500 2.680 110,178,445 283,056,586 2.5691 1.729 1.729 1.736 1.709 1.832 161,216,032 1.7558 2.43%
2014-03-04 0 2.470 2.470 2.480 2.220 2.520 268,008,357 643,656,878 2.4016 1.688 1.688 1.695 1.517 1.722 392,156,959 1.6413 17.06%
2014-03-03 0 2.110 2.110 2.120 2.050 2.220 98,734,755 210,648,081 2.1335 1.442 1.442 1.449 1.401 1.517 144,471,321 1.4581 -3.65%
2014-02-28 0 2.190 2.190 2.200 2.050 2.200 202,911,863 432,838,066 2.1331 1.497 1.497 1.504 1.401 1.504 296,906,037 1.4578 4.29%
2014-02-27 0 2.100 2.080 2.090 1.830 2.180 408,391,413 818,594,662 2.0044 1.435 1.422 1.428 1.251 1.490 597,569,181 1.3699 20.69%
2014-02-26 0 1.740 1.730 1.740 1.700 1.830 116,196,000 205,460,620 1.7682 1.189 1.182 1.189 1.162 1.251 170,021,079 1.2084 1.75%
2014-02-25 0 1.710 1.710 1.720 1.700 1.800 47,254,512 83,092,396 1.7584 1.169 1.169 1.175 1.162 1.230 69,144,059 1.2017 -1.72%
2014-02-24 0 1.740 1.730 1.750 1.700 1.760 47,616,000 82,529,840 1.7332 1.189 1.182 1.196 1.162 1.203 69,672,998 1.1845 2.35%
2014-02-21 0 1.700 1.700 1.710 1.690 1.740 23,907,800 41,056,810 1.7173 1.162 1.162 1.169 1.155 1.189 34,982,529 1.1736 0.00%
2014-02-20 0 1.700 1.700 1.710 1.680 1.750 31,521,000 53,484,854 1.6968 1.162 1.162 1.169 1.148 1.196 46,122,366 1.1596 -2.86%
2014-02-19 0 1.750 1.730 1.750 1.710 1.770 27,093,503 47,166,696 1.7409 1.196 1.182 1.196 1.169 1.210 39,643,934 1.1898 0.57%
2014-02-18 0 1.740 1.740 1.750 1.670 1.750 34,484,000 59,186,800 1.7164 1.189 1.189 1.196 1.141 1.196 50,457,906 1.1730 1.16%
2014-02-17 0 1.720 1.710 1.730 1.630 1.730 50,005,200 85,107,288 1.7020 1.175 1.169 1.182 1.114 1.182 73,168,939 1.1632 5.52%
2014-02-14 0 1.630 1.630 1.640 1.610 1.650 15,871,028 25,870,334 1.6300 1.114 1.114 1.121 1.100 1.128 23,222,910 1.1140 -0.61%
2014-02-13 0 1.640 1.630 1.650 1.610 1.660 14,378,696 23,527,733 1.6363 1.121 1.114 1.128 1.100 1.134 21,039,291 1.1183 0.00%
2014-02-12 0 1.640 1.640 1.650 1.620 1.670 17,082,000 28,106,880 1.6454 1.121 1.121 1.128 1.107 1.141 24,994,837 1.1245 -0.61%
2014-02-11 0 1.650 1.650 1.660 1.650 1.700 24,782,564 41,410,110 1.6709 1.128 1.128 1.134 1.128 1.162 36,262,507 1.1420 -0.60%
2014-02-10 0 1.660 1.660 1.670 1.590 1.680 33,286,000 54,804,380 1.6465 1.134 1.134 1.141 1.087 1.148 48,704,961 1.1252 4.40%
2014-02-07 0 1.590 1.580 1.590 1.570 1.650 17,570,609 28,270,926 1.6090 1.087 1.080 1.087 1.073 1.128 25,709,783 1.0996 -1.85%
2014-02-06 0 1.620 1.610 1.620 1.570 1.660 24,014,000 38,529,980 1.6045 1.107 1.100 1.107 1.073 1.134 35,137,924 1.0965 0.00%
2014-02-05 0 1.620 1.620 1.630 1.620 1.730 34,724,440 57,559,521 1.6576 1.107 1.107 1.114 1.107 1.182 50,809,725 1.1328 -4.71%
2014-02-04 0 1.700 1.700 1.710 1.540 1.710 65,121,219 106,812,155 1.6402 1.162 1.162 1.169 1.052 1.169 95,287,100 1.1210 4.29%
2014-01-30 0 1.630 1.630 1.640 1.520 1.640 35,995,498 56,463,311 1.5686 1.114 1.114 1.121 1.039 1.121 52,669,570 1.0720 3.82%
2014-01-29 0 1.570 1.570 1.580 1.520 1.580 34,014,000 52,927,000 1.5560 1.073 1.073 1.080 1.039 1.080 49,770,190 1.0634 3.97%
2014-01-28 0 1.510 1.500 1.510 1.430 1.520 49,537,505 73,705,415 1.4879 1.032 1.025 1.032 0.977 1.039 72,484,595 1.0168 3.42%
2014-01-27 0 1.460 1.460 1.470 1.420 1.510 57,562,026 83,709,182 1.4542 0.998 0.998 1.005 0.970 1.032 84,226,288 0.9939 -4.58%
2014-01-24 0 1.530 1.520 1.530 1.480 1.640 53,191,286 82,671,131 1.5542 1.046 1.039 1.046 1.011 1.121 77,830,905 1.0622 -5.56%
2014-01-23 0 1.620 1.630 1.650 1.600 1.660 33,365,096 54,424,472 1.6312 1.107 1.114 1.128 1.093 1.134 48,820,696 1.1148 -1.82%
2014-01-22 0 1.650 1.640 1.660 1.620 1.740 51,083,155 85,480,499 1.6734 1.128 1.121 1.134 1.107 1.189 74,746,232 1.1436 -3.51%
2014-01-21 0 1.710 1.710 1.720 1.700 1.780 40,944,472 71,354,255 1.7427 1.169 1.169 1.175 1.162 1.216 59,911,041 1.1910 -0.58%
2014-01-20 0 1.720 1.710 1.720 1.690 1.760 38,084,000 65,890,030 1.7301 1.175 1.169 1.175 1.155 1.203 55,725,522 1.1824 1.18%
2014-01-17 0 1.700 1.690 1.700 1.670 1.730 60,470,439 102,645,024 1.6974 1.162 1.155 1.162 1.141 1.182 88,481,955 1.1601 -1.16%
2014-01-16 0 1.720 1.720 1.730 1.690 1.780 62,274,290 107,883,158 1.7324 1.175 1.175 1.182 1.155 1.216 91,121,398 1.1839 -1.15%
2014-01-15 0 1.740 1.740 1.750 1.740 1.840 100,755,385 179,014,902 1.7767 1.189 1.189 1.196 1.189 1.257 147,427,960 1.2143 -3.87%
2014-01-14 0 1.810 1.800 1.810 1.730 1.870 101,667,590 183,981,232 1.8096 1.237 1.230 1.237 1.182 1.278 148,762,723 1.2367 1.69%
2014-01-13 0 1.780 1.770 1.780 1.760 1.850 59,049,452 105,612,435 1.7885 1.216 1.210 1.216 1.203 1.264 86,402,729 1.2223 -1.66%
2014-01-10 0 1.810 1.800 1.810 1.780 1.910 113,071,257 207,668,573 1.8366 1.237 1.230 1.237 1.216 1.305 165,448,872 1.2552 -2.69%
2014-01-09 0 1.860 1.850 1.860 1.750 1.930 246,457,177 457,104,731 1.8547 1.271 1.264 1.271 1.196 1.319 360,622,699 1.2675 6.29%
2014-01-08 0 1.750 1.750 1.760 1.690 1.790 139,136,726 244,212,804 1.7552 1.196 1.196 1.203 1.155 1.223 203,588,559 1.1995 4.79%
2014-01-07 0 1.670 1.670 1.680 1.630 1.730 95,280,447 161,024,628 1.6900 1.141 1.141 1.148 1.114 1.182 139,416,885 1.1550 0.00%
2014-01-06 0 1.670 1.680 1.690 1.660 1.810 159,218,247 272,812,410 1.7134 1.141 1.148 1.155 1.134 1.237 232,972,375 1.1710 -3.47%
2014-01-03 0 1.730 1.730 1.740 1.690 1.840 176,591,053 313,936,701 1.7778 1.182 1.182 1.189 1.155 1.257 258,392,727 1.2150 -0.57%
2014-01-02 0 1.740 1.730 1.740 1.590 1.760 197,940,000 336,663,660 1.7008 1.189 1.182 1.189 1.087 1.203 289,631,074 1.1624 8.75%
2013-12-31 0 1.600 1.590 1.600 1.580 1.670 64,834,467 105,343,983 1.6248 1.093 1.087 1.093 1.080 1.141 94,867,517 1.1104 -2.44%
2013-12-30 0 1.640 1.640 1.650 1.460 1.670 200,248,233 320,737,907 1.6017 1.121 1.121 1.128 0.998 1.141 293,008,542 1.0946 10.07%
2013-12-27 0 1.490 1.480 1.490 1.430 1.500 55,690,943 81,508,453 1.4636 1.018 1.011 1.018 0.977 1.025 81,488,470 1.0002 1.36%
2013-12-24 0 1.470 1.460 1.470 1.450 1.510 40,487,220 60,045,331 1.4831 1.005 0.998 1.005 0.991 1.032 59,241,978 1.0136 0.00%
2013-12-23 0 1.470 1.460 1.470 1.390 1.530 120,422,622 177,114,038 1.4708 1.005 0.998 1.005 0.950 1.046 176,205,585 1.0052 1.38%
2013-12-20 0 1.450 1.450 1.460 1.420 1.560 148,523,074 221,771,113 1.4932 0.991 0.991 0.998 0.970 1.066 217,322,914 1.0205 -3.97%
2013-12-19 0 1.510 1.500 1.520 1.470 1.760 329,956,086 533,960,615 1.6183 1.032 1.025 1.039 1.005 1.203 482,800,524 1.1060 -5.63%
2013-12-18 0 1.600 1.590 1.600 1.370 1.630 349,974,180 531,114,104 1.5176 1.093 1.087 1.093 0.936 1.114 512,091,532 1.0371 15.94%
2013-12-17 0 1.380 1.380 1.390 1.320 1.400 152,620,160 208,063,062 1.3633 0.943 0.943 0.950 0.902 0.957 223,317,879 0.9317 6.15%
2013-12-16 0 1.300 1.290 1.300 1.250 1.450 246,843,565 335,367,523 1.3586 0.888 0.882 0.888 0.854 0.991 361,188,072 0.9285 -8.45%
2013-12-13 0 1.420 1.420 1.430 1.130 1.510 649,475,397 893,164,799 1.3752 0.970 0.970 0.977 0.772 1.032 950,329,681 0.9398 24.56%
2013-12-12 0 1.140 1.130 1.140 0.840 1.320 353,066,608 400,914,751 1.1355 0.779 0.772 0.779 0.574 0.902 516,616,455 0.7760

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