Huadian Fuxin Energy Corporation Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00816  2012-06-28  2020-09-21  2020-09-29
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2020-09-28 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2020-09-21 0 2.490 2.490 2.500 2.480 2.500 51,844,659 129,005,274 2.4883 2.490 2.490 2.500 2.480 2.500 51,844,659 2.4883 0.40%
2020-09-18 0 2.480 2.480 2.490 2.480 2.490 19,480,000 48,374,050 2.4833 2.480 2.480 2.490 2.480 2.490 19,480,000 2.4833 -0.40%
2020-09-17 0 2.490 2.480 2.490 2.480 2.490 33,860,000 84,286,760 2.4893 2.490 2.480 2.490 2.480 2.490 33,860,000 2.4893 0.81%
2020-09-16 0 2.470 2.470 2.480 2.470 2.480 956,000 2,367,100 2.4760 2.470 2.470 2.480 2.470 2.480 956,000 2.4760 -0.80%
2020-09-15 0 2.490 2.470 2.490 2.470 2.490 980,000 2,428,180 2.4777 2.490 2.470 2.490 2.470 2.490 980,000 2.4777 0.00%
2020-09-14 0 2.490 2.470 2.490 2.470 2.490 700,000 1,731,460 2.4735 2.490 2.470 2.490 2.470 2.490 700,000 2.4735 0.00%
2020-09-11 0 2.490 2.470 2.490 2.470 2.490 874,000 2,171,050 2.4840 2.490 2.470 2.490 2.470 2.490 874,000 2.4840 0.40%
2020-09-10 0 2.480 2.470 2.480 2.470 2.490 3,091,742 7,660,733 2.4778 2.480 2.470 2.480 2.470 2.490 3,091,742 2.4778 0.40%
2020-09-09 0 2.470 2.470 2.480 2.470 2.480 4,468,000 11,036,220 2.4701 2.470 2.470 2.480 2.470 2.480 4,468,000 2.4701 0.00%
2020-09-08 0 2.470 2.470 2.480 2.470 2.480 14,866,700 36,863,041 2.4796 2.470 2.470 2.480 2.470 2.480 14,866,700 2.4796 0.00%
2020-09-07 0 2.470 2.470 2.480 2.470 2.480 432,000 1,067,340 2.4707 2.470 2.470 2.480 2.470 2.480 432,000 2.4707 -0.40%
2020-09-04 0 2.480 2.470 2.480 2.470 2.480 644,000 1,591,850 2.4718 2.480 2.470 2.480 2.470 2.480 644,000 2.4718 0.40%
2020-09-03 0 2.470 2.470 2.480 2.470 2.480 512,887 1,266,995 2.4703 2.470 2.470 2.480 2.470 2.480 512,887 2.4703 0.00%
2020-09-02 0 2.470 2.470 2.480 2.470 2.480 2,021,375 4,993,170 2.4702 2.470 2.470 2.480 2.470 2.480 2,021,375 2.4702 0.00%
2020-09-01 0 2.470 2.470 2.480 2.460 2.480 8,238,000 20,348,740 2.4701 2.470 2.470 2.480 2.460 2.480 8,238,000 2.4701 -0.40%
2020-08-31 0 2.480 2.470 2.480 2.470 2.480 4,174,000 10,313,980 2.4710 2.480 2.470 2.480 2.470 2.480 4,174,000 2.4710 0.40%
2020-08-28 0 2.470 2.470 2.480 2.470 2.480 7,974,000 19,696,780 2.4701 2.470 2.470 2.480 2.470 2.480 7,974,000 2.4701 0.00%
2020-08-27 0 2.470 2.470 2.480 2.470 2.480 5,382,308 13,294,388 2.4700 2.470 2.470 2.480 2.470 2.480 5,382,308 2.4700 0.00%
2020-08-26 0 2.470 2.470 2.480 2.470 2.480 1,612,000 3,991,820 2.4763 2.470 2.470 2.480 2.470 2.480 1,612,000 2.4763 0.00%
2020-08-25 0 2.470 2.460 2.470 2.460 2.470 1,720,000 4,245,040 2.4680 2.470 2.460 2.470 2.460 2.470 1,720,000 2.4680 0.00%
2020-08-24 0 2.470 2.460 2.470 2.460 2.470 4,784,000 11,799,220 2.4664 2.470 2.460 2.470 2.460 2.470 4,784,000 2.4664 0.82%
2020-08-21 0 2.450 2.440 2.450 2.430 2.450 1,148,000 2,801,600 2.4404 2.450 2.440 2.450 2.430 2.450 1,148,000 2.4404 0.41%
2020-08-20 0 2.440 2.430 2.440 2.430 2.450 8,268,000 20,172,940 2.4399 2.440 2.430 2.440 2.430 2.450 8,268,000 2.4399 0.41%
2020-08-19 0 2.430 2.430 2.440 2.430 2.440 3,772,000 9,168,900 2.4308 2.430 2.430 2.440 2.430 2.440 3,772,000 2.4308 -0.41%
2020-08-18 0 2.440 2.430 2.440 2.430 2.440 1,026,000 2,496,040 2.4328 2.440 2.430 2.440 2.430 2.440 1,026,000 2.4328 0.00%
2020-08-17 0 2.440 2.430 2.440 2.430 2.440 1,330,000 3,233,440 2.4312 2.440 2.430 2.440 2.430 2.440 1,330,000 2.4312 0.00%
2020-08-14 0 2.440 2.430 2.440 2.430 2.440 1,486,000 3,614,180 2.4322 2.440 2.430 2.440 2.430 2.440 1,486,000 2.4322 0.00%
2020-08-13 0 2.440 2.430 2.440 2.430 2.440 2,638,000 6,434,230 2.4391 2.440 2.430 2.440 2.430 2.440 2,638,000 2.4391 0.41%
2020-08-12 0 2.430 2.430 2.440 2.430 2.440 968,000 2,354,380 2.4322 2.430 2.430 2.440 2.430 2.440 968,000 2.4322 -0.41%
2020-08-11 0 2.440 2.430 2.440 2.430 2.440 2,238,000 5,447,938 2.4343 2.440 2.430 2.440 2.430 2.440 2,238,000 2.4343 0.41%
2020-08-10 0 2.430 2.430 2.440 2.430 2.440 1,052,000 2,557,684 2.4313 2.430 2.430 2.440 2.430 2.440 1,052,000 2.4313 0.41%
2020-08-07 0 2.420 2.420 2.430 2.420 2.440 5,880,000 14,289,600 2.4302 2.420 2.420 2.430 2.420 2.440 5,880,000 2.4302 -0.82%
2020-08-06 0 2.440 2.430 2.440 2.430 2.440 4,876,000 11,869,220 2.4342 2.440 2.430 2.440 2.430 2.440 4,876,000 2.4342 0.00%
2020-08-05 0 2.440 2.430 2.440 2.430 2.440 1,066,090 2,597,405 2.4364 2.440 2.430 2.440 2.430 2.440 1,066,090 2.4364 0.41%
2020-08-04 0 2.430 2.430 2.440 2.420 2.440 9,480,000 23,055,780 2.4320 2.430 2.430 2.440 2.420 2.440 9,480,000 2.4320 0.00%
2020-08-03 0 2.430 2.420 2.430 2.420 2.430 4,092,000 9,941,180 2.4294 2.430 2.420 2.430 2.420 2.430 4,092,000 2.4294 0.00%
2020-07-31 0 2.430 2.420 2.430 2.420 2.430 916,000 2,221,420 2.4251 2.430 2.420 2.430 2.420 2.430 916,000 2.4251 0.00%
2020-07-30 0 2.430 2.420 2.430 2.420 2.430 636,000 1,539,980 2.4214 2.430 2.420 2.430 2.420 2.430 636,000 2.4214 0.41%
2020-07-29 0 2.420 2.420 2.430 2.410 2.430 5,770,200 13,980,740 2.4229 2.420 2.420 2.430 2.410 2.430 5,770,200 2.4229 0.41%
2020-07-28 0 2.410 2.410 2.420 2.410 2.430 7,112,000 17,215,590 2.4206 2.410 2.410 2.420 2.410 2.430 7,112,000 2.4206 -0.82%
2020-07-27 0 2.430 2.420 2.430 2.420 2.430 3,338,000 8,091,640 2.4241 2.430 2.420 2.430 2.420 2.430 3,338,000 2.4241 0.00%
2020-07-24 0 2.430 2.420 2.430 2.420 2.430 4,398,000 10,655,120 2.4227 2.430 2.420 2.430 2.420 2.430 4,398,000 2.4227 0.00%
2020-07-23 0 2.430 2.420 2.430 2.420 2.430 3,300,000 8,002,810 2.4251 2.430 2.420 2.430 2.420 2.430 3,300,000 2.4251 0.41%
2020-07-22 0 2.420 2.420 2.430 2.420 2.430 3,546,000 8,596,070 2.4242 2.420 2.420 2.430 2.420 2.430 3,546,000 2.4242 -0.41%
2020-07-21 0 2.430 2.420 2.430 2.420 2.440 8,362,000 20,294,570 2.4270 2.430 2.420 2.430 2.420 2.440 8,362,000 2.4270 0.41%
2020-07-20 0 2.420 2.420 2.430 2.400 2.430 13,256,000 32,071,940 2.4194 2.420 2.420 2.430 2.400 2.430 13,256,000 2.4194 0.00%
2020-07-17 0 2.420 2.420 2.430 2.420 2.430 2,098,494 5,081,355 2.4214 2.420 2.420 2.430 2.420 2.430 2,098,494 2.4214 -0.41%
2020-07-16 0 2.430 2.420 2.430 2.420 2.440 16,650,000 40,451,670 2.4295 2.430 2.420 2.430 2.420 2.440 16,650,000 2.4295 0.00%
2020-07-15 0 2.430 2.430 2.440 2.420 2.440 30,956,000 75,217,740 2.4298 2.430 2.430 2.440 2.420 2.440 30,956,000 2.4298 0.00%
2020-07-14 0 2.430 2.420 2.430 2.420 2.440 34,577,875 84,024,415 2.4300 2.430 2.420 2.430 2.420 2.440 34,577,875 2.4300 0.00%
2020-07-13 0 2.430 2.430 2.440 2.430 2.440 5,968,000 14,507,800 2.4309 2.430 2.430 2.440 2.430 2.440 5,968,000 2.4309 0.00%
2020-07-10 0 2.430 2.430 2.440 2.430 2.440 10,680,000 25,961,380 2.4308 2.430 2.430 2.440 2.430 2.440 10,680,000 2.4308 -0.41%
2020-07-09 0 2.440 2.430 2.440 2.430 2.450 5,360,000 13,077,020 2.4397 2.440 2.430 2.440 2.430 2.450 5,360,000 2.4397 0.00%
2020-07-08 0 2.440 2.430 2.440 2.430 2.440 8,140,438 19,812,708 2.4339 2.440 2.430 2.440 2.430 2.440 8,140,438 2.4339 0.00%
2020-07-07 0 2.440 2.430 2.440 2.430 2.440 16,462,490 40,018,819 2.4309 2.440 2.430 2.440 2.430 2.440 16,462,490 2.4309 0.00%
2020-07-06 0 2.440 2.430 2.440 2.430 2.450 5,008,000 12,186,990 2.4335 2.440 2.430 2.440 2.430 2.450 5,008,000 2.4335 0.00%
2020-07-03 0 2.440 2.430 2.440 2.430 2.440 4,995,000 12,162,390 2.4349 2.440 2.430 2.440 2.430 2.440 4,995,000 2.4349 0.00%
2020-07-02 0 2.440 2.430 2.440 2.430 2.440 6,250,008 15,213,199 2.4341 2.440 2.430 2.440 2.430 2.440 6,250,008 2.4341 0.79%
2020-06-30 0 2.480 2.480 2.490 2.480 2.490 11,165,000 27,714,210 2.4822 2.421 2.421 2.431 2.421 2.431 11,437,565 2.4231 -0.40%
2020-06-29 0 2.490 2.480 2.490 2.480 2.490 4,392,000 10,898,020 2.4813 2.431 2.421 2.431 2.421 2.431 4,499,219 2.4222 0.00%
2020-06-26 0 2.490 2.480 2.490 2.480 2.490 2,774,037 6,900,190 2.4874 2.431 2.421 2.431 2.421 2.431 2,841,758 2.4281 0.40%
2020-06-24 0 2.480 2.480 2.490 2.480 2.490 9,398,349 23,322,535 2.4816 2.421 2.421 2.431 2.421 2.431 9,627,785 2.4224 0.00%
2020-06-23 0 2.480 2.480 2.490 2.480 2.490 7,061,825 17,533,797 2.4829 2.421 2.421 2.431 2.421 2.431 7,234,221 2.4237 0.00%
2020-06-22 0 2.480 2.480 2.490 2.480 2.490 3,882,090 9,643,527 2.4841 2.421 2.421 2.431 2.421 2.431 3,976,861 2.4249 0.00%
2020-06-19 0 2.480 2.480 2.490 2.470 2.490 5,090,770 12,635,631 2.4821 2.421 2.421 2.431 2.411 2.431 5,215,048 2.4229 -0.40%
2020-06-18 0 2.490 2.480 2.490 2.460 2.490 23,657,801 58,551,038 2.4749 2.431 2.421 2.431 2.401 2.431 24,235,345 2.4159 1.22%
2020-06-17 0 2.460 2.450 2.460 2.450 2.470 46,622,876 114,690,234 2.4600 2.401 2.392 2.401 2.392 2.411 47,761,053 2.4013 0.00%
2020-06-16 0 2.460 2.460 2.470 2.450 2.470 20,363,670 50,157,194 2.4631 2.401 2.401 2.411 2.392 2.411 20,860,796 2.4044 0.41%
2020-06-15 0 2.450 2.450 2.460 2.450 2.470 13,512,000 33,210,800 2.4579 2.392 2.392 2.401 2.392 2.411 13,841,860 2.3993 -0.41%
2020-06-12 0 2.460 2.460 2.470 2.450 2.470 16,460,000 40,515,474 2.4615 2.401 2.401 2.411 2.392 2.411 16,861,828 2.4028 0.00%
2020-06-11 0 2.460 2.450 2.460 2.450 2.470 33,758,000 83,090,440 2.4614 2.401 2.392 2.401 2.392 2.411 34,582,114 2.4027 -0.40%
2020-06-10 0 2.470 2.460 2.470 2.450 2.470 49,710,118 122,055,106 2.4553 2.411 2.401 2.411 2.392 2.411 50,923,662 2.3968 0.41%
2020-06-09 0 2.460 2.450 2.460 2.450 2.460 33,630,000 82,663,150 2.4580 2.401 2.392 2.401 2.392 2.401 34,450,989 2.3994 0.00%
2020-06-08 0 2.460 2.450 2.460 2.450 2.460 50,201,706 123,362,405 2.4573 2.401 2.392 2.401 2.392 2.401 51,427,251 2.3988 0.41%
2020-06-05 0 2.450 2.450 2.460 2.440 2.460 63,579,790 155,934,872 2.4526 2.392 2.392 2.401 2.382 2.401 65,131,926 2.3941 0.00%
2020-06-04 0 2.450 2.440 2.450 2.440 2.450 103,023,390 251,777,898 2.4439 2.392 2.382 2.392 2.382 2.392 105,538,439 2.3857 0.82%
2020-06-03 0 2.430 2.430 2.440 2.420 2.440 367,360,147 893,434,221 2.4320 2.372 2.372 2.382 2.362 2.382 376,328,293 2.3741 0.41%
2020-06-02 0 2.420 2.410 2.420 2.350 2.420 628,104,106 1,500,369,075 2.3887 2.362 2.353 2.362 2.294 2.362 643,437,640 2.3318 60.26%
2020-06-01 1 - - - - - 0 0 - 1.474 - - - - 0 - 0.00%
2020-05-29 1 - - - - - 0 0 - 1.474 - - - - 0 - 0.00%
2020-05-28 1 - - - - - 0 0 - 1.474 - - - - 0 - 0.00%
2020-05-27 0 1.510 1.510 1.520 1.390 1.540 129,895,000 193,933,990 1.4930 1.474 1.474 1.484 1.357 1.503 133,066,050 1.4574 8.63%
2020-05-26 0 1.390 1.380 1.390 1.320 1.400 32,746,973 44,661,503 1.3638 1.357 1.347 1.357 1.289 1.367 33,546,405 1.3313 5.30%
2020-05-25 0 1.320 1.310 1.320 1.300 1.320 18,034,000 23,763,240 1.3177 1.289 1.279 1.289 1.269 1.289 18,474,253 1.2863 0.76%
2020-05-22 0 1.310 1.310 1.320 1.280 1.330 15,485,479 20,291,353 1.3103 1.279 1.279 1.289 1.249 1.298 15,863,517 1.2791 -1.50%
2020-05-21 0 1.330 1.320 1.330 1.310 1.350 8,328,000 11,086,600 1.3312 1.298 1.289 1.298 1.279 1.318 8,531,307 1.2995 1.53%
2020-05-20 0 1.310 1.310 1.320 1.310 1.330 3,217,913 4,225,089 1.3130 1.279 1.279 1.289 1.279 1.298 3,296,470 1.2817 -1.50%
2020-05-19 0 1.330 1.320 1.330 1.300 1.340 7,476,704 9,819,234 1.3133 1.298 1.289 1.298 1.269 1.308 7,659,228 1.2820 1.53%
2020-05-18 0 1.310 1.300 1.310 1.300 1.320 2,552,000 3,335,880 1.3072 1.279 1.269 1.279 1.269 1.289 2,614,300 1.2760 -0.76%
2020-05-15 0 1.320 1.320 1.330 1.290 1.330 5,074,000 6,640,540 1.3087 1.289 1.289 1.298 1.259 1.298 5,197,869 1.2776 0.00%
2020-05-14 0 1.320 1.300 1.320 1.290 1.330 4,744,000 6,207,020 1.3084 1.289 1.269 1.289 1.259 1.298 4,859,812 1.2772 -0.75%
2020-05-13 0 1.330 1.320 1.330 1.320 1.330 2,128,000 2,819,880 1.3251 1.298 1.289 1.298 1.289 1.298 2,179,950 1.2936 0.00%
2020-05-12 0 1.330 1.320 1.330 1.320 1.350 5,796,810 7,712,325 1.3304 1.298 1.289 1.298 1.289 1.318 5,938,324 1.2987 -1.48%
2020-05-11 0 1.350 1.340 1.350 1.340 1.380 12,763,273 17,316,567 1.3567 1.318 1.308 1.318 1.308 1.347 13,074,855 1.3244 -0.74%
2020-05-08 0 1.360 1.340 1.360 1.340 1.360 7,778,000 10,514,180 1.3518 1.328 1.308 1.328 1.308 1.328 7,967,880 1.3196 0.74%
2020-05-07 0 1.350 1.340 1.350 1.320 1.350 4,166,000 5,585,980 1.3408 1.318 1.308 1.318 1.289 1.318 4,267,702 1.3089 0.75%
2020-05-06 0 1.340 1.330 1.340 1.310 1.350 14,058,000 18,650,740 1.3267 1.308 1.298 1.308 1.279 1.318 14,401,190 1.2951 0.00%
2020-05-05 0 1.340 1.330 1.340 1.330 1.370 20,946,000 28,194,840 1.3461 1.308 1.298 1.308 1.298 1.337 21,457,342 1.3140 0.75%
2020-05-04 0 1.330 1.320 1.330 1.310 1.350 32,862,000 43,635,420 1.3278 1.298 1.289 1.298 1.279 1.318 33,664,241 1.2962 -3.62%
2020-04-29 0 1.380 1.370 1.380 1.300 1.390 19,726,000 26,687,620 1.3529 1.347 1.337 1.347 1.269 1.357 20,207,559 1.3207 6.98%
2020-04-28 0 1.290 1.280 1.290 1.270 1.300 13,911,600 17,817,188 1.2807 1.259 1.249 1.259 1.240 1.269 14,251,216 1.2502 1.57%
2020-04-27 0 1.270 1.270 1.280 1.270 1.300 15,241,000 19,524,962 1.2811 1.240 1.240 1.249 1.240 1.269 15,613,070 1.2506 0.00%
2020-04-24 0 1.270 1.260 1.270 1.260 1.280 17,022,000 21,610,300 1.2696 1.240 1.230 1.240 1.230 1.249 17,437,548 1.2393 -0.78%
2020-04-23 0 1.280 1.270 1.280 1.270 1.310 12,593,000 16,179,545 1.2848 1.249 1.240 1.249 1.240 1.279 12,900,425 1.2542 -0.78%
2020-04-22 0 1.290 1.280 1.290 1.250 1.330 20,614,000 26,525,200 1.2868 1.259 1.249 1.259 1.220 1.298 21,117,237 1.2561 -0.77%
2020-04-21 0 1.300 1.290 1.300 1.290 1.340 12,090,000 15,762,720 1.3038 1.269 1.259 1.269 1.259 1.308 12,385,146 1.2727 -2.26%
2020-04-20 0 1.330 1.330 1.340 1.320 1.370 13,961,979 18,709,572 1.3400 1.298 1.298 1.308 1.289 1.337 14,302,825 1.3081 -1.48%
2020-04-17 0 1.350 1.350 1.360 1.310 1.360 10,456,756 14,072,969 1.3458 1.318 1.318 1.328 1.279 1.328 10,712,031 1.3138 3.05%
2020-04-16 0 1.310 1.310 1.320 1.310 1.330 3,732,000 4,915,400 1.3171 1.279 1.279 1.289 1.279 1.298 3,823,107 1.2857 -0.76%
2020-04-15 0 1.320 1.320 1.330 1.310 1.350 5,907,000 7,834,010 1.3262 1.289 1.289 1.298 1.279 1.318 6,051,204 1.2946 -1.49%
2020-04-14 0 1.340 1.330 1.340 1.300 1.350 16,304,000 21,628,420 1.3266 1.308 1.298 1.308 1.269 1.318 16,702,020 1.2950 1.52%
2020-04-09 0 1.320 1.310 1.320 1.280 1.320 23,798,000 30,929,080 1.2997 1.289 1.279 1.289 1.249 1.289 24,378,967 1.2687 1.54%
2020-04-08 0 1.300 1.300 1.310 1.280 1.310 13,802,000 17,932,520 1.2993 1.269 1.269 1.279 1.249 1.279 14,138,940 1.2683 -0.76%
2020-04-07 0 1.310 1.300 1.310 1.270 1.320 8,391,800 10,841,786 1.2920 1.279 1.269 1.279 1.240 1.289 8,596,664 1.2612 3.15%
2020-04-06 0 1.270 1.270 1.280 1.260 1.280 2,156,000 2,737,880 1.2699 1.240 1.240 1.249 1.230 1.249 2,208,633 1.2396 0.00%
2020-04-03 0 1.270 1.260 1.270 1.260 1.300 9,614,000 12,273,900 1.2767 1.240 1.230 1.240 1.230 1.269 9,848,701 1.2462 -0.78%
2020-04-02 0 1.280 1.280 1.290 1.250 1.290 6,464,000 8,261,280 1.2780 1.249 1.249 1.259 1.220 1.259 6,621,802 1.2476 0.79%
2020-04-01 0 1.270 1.250 1.270 1.250 1.290 6,812,000 8,661,480 1.2715 1.240 1.220 1.240 1.220 1.259 6,978,297 1.2412 -0.78%
2020-03-31 0 1.280 1.280 1.290 1.240 1.300 10,084,000 12,795,640 1.2689 1.249 1.249 1.259 1.210 1.269 10,330,175 1.2387 1.59%
2020-03-30 0 1.260 1.250 1.260 1.230 1.260 5,982,000 7,470,160 1.2488 1.230 1.220 1.230 1.201 1.230 6,128,035 1.2190 0.00%
2020-03-27 0 1.260 1.250 1.260 1.230 1.300 17,034,000 21,380,860 1.2552 1.230 1.220 1.230 1.201 1.269 17,449,841 1.2253 2.44%
2020-03-26 0 1.230 1.220 1.230 1.190 1.240 12,601,200 15,323,414 1.2160 1.201 1.191 1.201 1.162 1.210 12,908,826 1.1870 0.00%
2020-03-25 0 1.230 1.230 1.240 1.200 1.240 16,398,000 20,180,740 1.2307 1.201 1.201 1.210 1.171 1.210 16,798,315 1.2014 3.36%
2020-03-24 0 1.190 1.190 1.200 1.160 1.260 31,747,930 38,393,900 1.2093 1.162 1.162 1.171 1.132 1.230 32,522,973 1.1805 -2.46%
2020-03-23 0 1.220 1.220 1.230 1.220 1.280 12,804,000 16,006,514 1.2501 1.191 1.191 1.201 1.191 1.249 13,116,576 1.2203 -6.15%
2020-03-20 0 1.300 1.290 1.300 1.230 1.300 18,548,385 23,505,945 1.2673 1.269 1.259 1.269 1.201 1.269 19,001,196 1.2371 2.36%
2020-03-19 0 1.270 1.270 1.280 1.250 1.310 15,403,706 19,645,369 1.2754 1.240 1.240 1.249 1.220 1.279 15,779,748 1.2450 -2.31%
2020-03-18 0 1.300 1.290 1.300 1.260 1.400 22,126,000 30,151,740 1.3627 1.269 1.259 1.269 1.230 1.367 22,666,149 1.3303 -0.76%
2020-03-17 0 1.310 1.310 1.320 1.250 1.330 10,064,000 13,055,220 1.2972 1.279 1.279 1.289 1.220 1.298 10,309,686 1.2663 0.00%
2020-03-16 0 1.310 1.310 1.320 1.310 1.360 11,254,222 14,993,786 1.3323 1.279 1.279 1.289 1.279 1.328 11,528,965 1.3005 -5.07%
2020-03-13 0 1.380 1.380 1.390 1.310 1.400 21,457,000 29,287,300 1.3649 1.347 1.347 1.357 1.279 1.367 21,980,817 1.3324 -4.83%
2020-03-12 0 1.450 1.440 1.450 1.350 1.470 24,798,000 34,764,160 1.4019 1.415 1.406 1.415 1.318 1.435 25,403,379 1.3685 0.00%
2020-03-11 0 1.450 1.440 1.450 1.300 1.500 51,021,518 73,143,302 1.4336 1.415 1.406 1.415 1.269 1.464 52,267,076 1.3994 9.85%
2020-03-10 0 1.320 1.320 1.330 1.280 1.330 12,844,000 16,881,380 1.3143 1.289 1.289 1.298 1.249 1.298 13,157,553 1.2830 2.33%
2020-03-09 0 1.290 1.290 1.300 1.260 1.330 12,066,230 15,656,845 1.2976 1.259 1.259 1.269 1.230 1.298 12,360,796 1.2667 -4.44%
2020-03-06 0 1.350 1.350 1.360 1.350 1.400 7,868,000 10,692,170 1.3589 1.318 1.318 1.328 1.318 1.367 8,060,077 1.3266 -4.26%
2020-03-05 0 1.410 1.400 1.410 1.400 1.430 2,580,000 3,642,720 1.4119 1.376 1.367 1.376 1.367 1.396 2,642,984 1.3783 0.00%
2020-03-04 0 1.410 1.410 1.420 1.380 1.440 5,874,000 8,301,110 1.4132 1.376 1.376 1.386 1.347 1.406 6,017,398 1.3795 1.44%
2020-03-03 0 1.390 1.390 1.400 1.360 1.460 9,176,741 13,063,407 1.4235 1.357 1.357 1.367 1.328 1.425 9,400,767 1.3896 0.00%
2020-03-02 0 1.390 1.380 1.390 1.310 1.510 39,970,000 57,686,976 1.4433 1.357 1.347 1.357 1.279 1.474 40,945,764 1.4089 5.30%
2020-02-28 0 1.320 1.310 1.320 1.310 1.340 7,776,000 10,249,820 1.3181 1.289 1.279 1.289 1.279 1.308 7,965,831 1.2867 -1.49%
2020-02-27 0 1.340 1.330 1.340 1.320 1.350 6,260,000 8,366,824 1.3366 1.308 1.298 1.308 1.289 1.318 6,412,822 1.3047 0.00%
2020-02-26 0 1.340 1.330 1.340 1.320 1.350 6,194,000 8,252,910 1.3324 1.308 1.298 1.308 1.289 1.318 6,345,210 1.3007 0.00%
2020-02-25 0 1.340 1.340 1.350 1.330 1.350 2,040,000 2,739,020 1.3427 1.308 1.308 1.318 1.298 1.318 2,089,801 1.3107 -1.47%
2020-02-24 0 1.360 1.360 1.370 1.350 1.380 3,052,000 4,170,588 1.3665 1.328 1.328 1.337 1.318 1.347 3,126,507 1.3339 -2.16%
2020-02-21 0 1.390 1.380 1.390 1.370 1.390 2,538,000 3,510,880 1.3833 1.357 1.347 1.357 1.337 1.357 2,599,959 1.3504 0.00%
2020-02-20 0 1.390 1.390 1.400 1.370 1.410 2,178,000 3,022,510 1.3877 1.357 1.357 1.367 1.337 1.376 2,231,170 1.3547 1.46%
2020-02-19 0 1.370 1.370 1.380 1.370 1.390 1,942,000 2,680,000 1.3800 1.337 1.337 1.347 1.337 1.357 1,989,409 1.3471 -0.72%
2020-02-18 0 1.380 1.380 1.390 1.380 1.390 702,000 973,380 1.3866 1.347 1.347 1.357 1.347 1.357 719,138 1.3535 -0.72%
2020-02-17 0 1.390 1.380 1.390 1.370 1.410 3,916,000 5,444,540 1.3903 1.357 1.347 1.357 1.337 1.376 4,011,599 1.3572 1.46%
2020-02-14 0 1.370 1.370 1.380 1.370 1.400 1,436,000 1,991,480 1.3868 1.337 1.337 1.347 1.337 1.367 1,471,056 1.3538 -0.72%
2020-02-13 0 1.380 1.380 1.390 1.360 1.390 2,830,000 3,896,170 1.3767 1.347 1.347 1.357 1.328 1.357 2,899,087 1.3439 -0.72%
2020-02-12 0 1.390 1.390 1.400 1.390 1.420 2,596,912 3,631,989 1.3986 1.357 1.357 1.367 1.357 1.386 2,660,309 1.3653 -1.42%
2020-02-11 0 1.410 1.400 1.410 1.380 1.420 2,246,000 3,144,700 1.4001 1.376 1.367 1.376 1.347 1.386 2,300,830 1.3668 0.71%
2020-02-10 0 1.400 1.390 1.400 1.380 1.410 632,000 882,480 1.3963 1.367 1.357 1.367 1.347 1.376 647,429 1.3631 0.00%
2020-02-07 0 1.400 1.400 1.410 1.390 1.430 1,482,000 2,079,070 1.4029 1.367 1.367 1.376 1.357 1.396 1,518,179 1.3694 -0.71%
2020-02-06 0 1.410 1.410 1.420 1.400 1.430 3,640,000 5,160,120 1.4176 1.376 1.376 1.386 1.367 1.396 3,728,861 1.3838 0.71%
2020-02-05 0 1.400 1.390 1.400 1.370 1.410 4,690,000 6,561,080 1.3990 1.367 1.357 1.367 1.337 1.376 4,804,494 1.3656 0.72%
2020-02-04 0 1.390 1.380 1.390 1.370 1.390 3,434,911 4,752,226 1.3835 1.357 1.347 1.357 1.337 1.357 3,518,765 1.3505 0.72%
2020-02-03 0 1.380 1.360 1.380 1.320 1.380 3,474,891 4,691,524 1.3501 1.347 1.328 1.347 1.289 1.347 3,559,721 1.3179 2.99%
2020-01-31 0 1.340 1.340 1.350 1.340 1.370 6,304,000 8,548,750 1.3561 1.308 1.308 1.318 1.308 1.337 6,457,896 1.3238 -0.74%
2020-01-30 0 1.350 1.340 1.350 1.330 1.380 9,330,000 12,675,620 1.3586 1.318 1.308 1.318 1.298 1.347 9,557,768 1.3262 -1.46%
2020-01-29 0 1.370 1.370 1.380 1.350 1.400 9,862,000 13,550,920 1.3741 1.337 1.337 1.347 1.318 1.367 10,102,755 1.3413 -4.86%
2020-01-24 0 1.440 1.430 1.440 1.400 1.450 4,030,000 5,703,280 1.4152 1.406 1.396 1.406 1.367 1.415 4,128,382 1.3815 0.00%
2020-01-23 0 1.440 1.440 1.450 1.420 1.480 16,662,000 24,040,800 1.4429 1.406 1.406 1.415 1.386 1.445 17,068,760 1.4085 -4.00%
2020-01-22 0 1.500 1.480 1.500 1.460 1.500 2,748,000 4,073,240 1.4823 1.464 1.445 1.464 1.425 1.464 2,815,085 1.4469 2.74%
2020-01-21 0 1.460 1.460 1.470 1.460 1.510 8,120,000 11,957,420 1.4726 1.425 1.425 1.435 1.425 1.474 8,318,229 1.4375 -2.67%
2020-01-20 0 1.500 1.490 1.500 1.490 1.520 3,320,000 4,984,900 1.5015 1.464 1.454 1.464 1.454 1.484 3,401,049 1.4657 0.00%
2020-01-17 0 1.500 1.500 1.510 1.490 1.520 3,248,000 4,889,840 1.5055 1.464 1.464 1.474 1.454 1.484 3,327,292 1.4696 0.00%
2020-01-16 0 1.500 1.490 1.500 1.490 1.530 5,324,000 8,025,380 1.5074 1.464 1.454 1.464 1.454 1.494 5,453,972 1.4715 -1.32%
2020-01-15 0 1.520 1.510 1.520 1.500 1.560 8,848,000 13,523,460 1.5284 1.484 1.474 1.484 1.464 1.523 9,064,001 1.4920 -2.56%
2020-01-14 0 1.560 1.560 1.570 1.540 1.580 5,960,000 9,291,040 1.5589 1.523 1.523 1.533 1.503 1.542 6,105,498 1.5217 0.00%
2020-01-13 0 1.560 1.560 1.570 1.540 1.580 4,780,009 7,458,873 1.5604 1.523 1.523 1.533 1.503 1.542 4,896,701 1.5232 -0.64%
2020-01-10 0 1.570 1.560 1.570 1.550 1.640 8,990,000 14,129,540 1.5717 1.533 1.523 1.533 1.513 1.601 9,209,468 1.5342 -2.48%
2020-01-09 0 1.610 1.600 1.610 1.590 1.650 6,092,000 9,806,160 1.6097 1.572 1.562 1.572 1.552 1.611 6,240,720 1.5713 0.62%
2020-01-08 0 1.600 1.600 1.610 1.590 1.640 3,568,000 5,718,140 1.6026 1.562 1.562 1.572 1.552 1.601 3,655,103 1.5644 -1.84%
2020-01-07 0 1.630 1.620 1.630 1.600 1.670 5,244,000 8,569,380 1.6341 1.591 1.581 1.591 1.562 1.630 5,372,019 1.5952 1.24%
2020-01-06 0 1.610 1.600 1.610 1.590 1.630 3,044,000 4,888,420 1.6059 1.572 1.562 1.572 1.552 1.591 3,118,311 1.5676 -0.62%
2020-01-03 0 1.620 1.610 1.620 1.600 1.630 2,246,000 3,620,740 1.6121 1.581 1.572 1.581 1.562 1.591 2,300,830 1.5737 0.62%
2020-01-02 0 1.610 1.600 1.610 1.590 1.640 5,696,000 9,191,260 1.6136 1.572 1.562 1.572 1.552 1.601 5,835,053 1.5752 1.26%
2019-12-31 0 1.590 1.580 1.590 1.570 1.600 1,344,000 2,131,420 1.5859 1.552 1.542 1.552 1.533 1.562 1,376,810 1.5481 1.27%
2019-12-30 0 1.570 1.570 1.580 1.570 1.600 3,340,000 5,281,020 1.5811 1.533 1.533 1.542 1.533 1.562 3,421,537 1.5435 0.00%
2019-12-27 0 1.570 1.560 1.570 1.550 1.580 4,031,884 6,325,862 1.5690 1.533 1.523 1.533 1.513 1.542 4,130,312 1.5316 0.00%
2019-12-24 0 1.570 1.560 1.570 1.550 1.580 4,036,000 6,318,040 1.5654 1.533 1.523 1.533 1.513 1.542 4,134,528 1.5281 0.00%
2019-12-23 0 1.570 1.560 1.570 1.540 1.580 2,608,361 4,079,986 1.5642 1.533 1.523 1.533 1.503 1.542 2,672,037 1.5269 1.95%
2019-12-20 0 1.540 1.540 1.550 1.530 1.560 3,512,000 5,435,820 1.5478 1.503 1.503 1.513 1.494 1.523 3,597,736 1.5109 -0.65%
2019-12-19 0 1.550 1.540 1.550 1.520 1.550 2,918,164 4,486,839 1.5376 1.513 1.503 1.513 1.484 1.513 2,989,403 1.5009 0.00%
2019-12-18 0 1.550 1.540 1.550 1.520 1.560 1,832,000 2,809,380 1.5335 1.513 1.503 1.513 1.484 1.523 1,876,724 1.4970 0.65%
2019-12-17 0 1.540 1.540 1.550 1.530 1.560 6,406,000 9,875,420 1.5416 1.503 1.503 1.513 1.494 1.523 6,562,386 1.5049 -0.65%
2019-12-16 0 1.550 1.550 1.560 1.540 1.570 2,298,278 3,568,208 1.5526 1.513 1.513 1.523 1.503 1.533 2,354,385 1.5156 -0.64%
2019-12-13 0 1.560 1.550 1.560 1.530 1.560 1,956,000 3,024,040 1.5460 1.523 1.513 1.523 1.494 1.523 2,003,751 1.5092 1.96%
2019-12-12 0 1.530 1.530 1.540 1.520 1.590 3,420,000 5,296,160 1.5486 1.494 1.494 1.503 1.484 1.552 3,503,490 1.5117 -1.92%
2019-12-11 0 1.560 1.550 1.560 1.550 1.590 2,583,086 4,050,861 1.5682 1.523 1.513 1.523 1.513 1.552 2,646,145 1.5309 -0.64%
2019-12-10 0 1.570 1.560 1.570 1.560 1.580 2,112,000 3,320,190 1.5721 1.533 1.523 1.533 1.523 1.542 2,163,559 1.5346 -0.63%
2019-12-09 0 1.580 1.580 1.590 1.540 1.630 8,226,000 13,134,640 1.5967 1.542 1.542 1.552 1.503 1.591 8,426,816 1.5587 2.60%
2019-12-06 0 1.540 1.520 1.540 1.490 1.540 3,774,000 5,736,480 1.5200 1.503 1.484 1.503 1.454 1.503 3,866,132 1.4838 1.99%
2019-12-05 0 1.510 1.500 1.510 1.490 1.520 2,314,000 3,472,740 1.5008 1.474 1.464 1.474 1.454 1.484 2,370,490 1.4650 0.67%
2019-12-04 0 1.500 1.490 1.500 1.490 1.510 1,326,000 1,986,300 1.4980 1.464 1.454 1.464 1.454 1.474 1,358,371 1.4623 -0.66%
2019-12-03 0 1.510 1.500 1.510 1.450 1.520 3,020,620 4,514,488 1.4946 1.474 1.464 1.474 1.415 1.484 3,094,361 1.4589 2.03%
2019-12-02 0 1.480 1.470 1.480 1.430 1.480 6,430,000 9,389,400 1.4602 1.445 1.435 1.445 1.396 1.445 6,586,972 1.4255 3.50%
2019-11-29 0 1.430 1.430 1.440 1.430 1.460 4,323,214 6,211,887 1.4369 1.396 1.396 1.406 1.396 1.425 4,428,754 1.4026 -1.38%
2019-11-28 0 1.450 1.450 1.460 1.450 1.470 5,280,000 7,718,760 1.4619 1.415 1.415 1.425 1.415 1.435 5,408,898 1.4270 -1.36%
2019-11-27 0 1.470 1.460 1.470 1.440 1.480 3,334,000 4,868,640 1.4603 1.435 1.425 1.435 1.406 1.445 3,415,391 1.4255 2.08%
2019-11-26 0 1.440 1.440 1.460 1.440 1.480 4,376,000 6,372,460 1.4562 1.406 1.406 1.425 1.406 1.445 4,482,829 1.4215 -0.69%
2019-11-25 0 1.450 1.450 1.460 1.450 1.480 6,889,442 10,073,199 1.4621 1.415 1.415 1.425 1.415 1.445 7,057,630 1.4273 -0.68%
2019-11-22 0 1.460 1.460 1.480 1.450 1.480 870,000 1,274,660 1.4651 1.425 1.425 1.445 1.415 1.445 891,239 1.4302 0.00%
2019-11-21 0 1.460 1.450 1.460 1.440 1.470 1,308,000 1,904,060 1.4557 1.425 1.415 1.425 1.406 1.435 1,339,931 1.4210 0.00%
2019-11-20 0 1.460 1.460 1.470 1.460 1.490 2,746,000 4,039,620 1.4711 1.425 1.425 1.435 1.425 1.454 2,813,036 1.4360 -1.35%
2019-11-19 0 1.480 1.470 1.480 1.460 1.490 3,160,000 4,654,540 1.4730 1.445 1.435 1.445 1.425 1.454 3,237,143 1.4379 0.68%
2019-11-18 0 1.470 1.470 1.480 1.470 1.500 1,378,000 2,045,740 1.4846 1.435 1.435 1.445 1.435 1.464 1,411,640 1.4492 0.00%
2019-11-15 0 1.470 1.470 1.490 1.450 1.500 3,252,000 4,797,320 1.4752 1.435 1.435 1.454 1.415 1.464 3,331,389 1.4400 1.38%
2019-11-14 0 1.450 1.450 1.470 1.450 1.480 3,290,000 4,830,580 1.4683 1.415 1.415 1.435 1.415 1.445 3,370,317 1.4333 -2.03%
2019-11-13 0 1.480 1.470 1.480 1.470 1.510 1,336,000 1,977,780 1.4804 1.445 1.435 1.445 1.435 1.474 1,368,615 1.4451 -1.33%
2019-11-12 0 1.500 1.500 1.510 1.480 1.510 1,098,000 1,643,880 1.4972 1.464 1.464 1.474 1.445 1.474 1,124,805 1.4615 1.35%
2019-11-11 0 1.480 1.480 1.500 1.480 1.530 4,228,000 6,332,280 1.4977 1.445 1.445 1.464 1.445 1.494 4,331,216 1.4620 -2.63%
2019-11-08 0 1.520 1.510 1.520 1.510 1.560 11,432,009 17,531,613 1.5336 1.484 1.474 1.484 1.474 1.523 11,711,092 1.4970 -0.65%
2019-11-07 0 1.530 1.530 1.540 1.480 1.540 6,156,620 9,322,180 1.5142 1.494 1.494 1.503 1.445 1.503 6,306,918 1.4781 2.00%
2019-11-06 0 1.500 1.500 1.510 1.480 1.510 3,918,000 5,865,440 1.4970 1.464 1.464 1.474 1.445 1.474 4,013,648 1.4614 0.00%
2019-11-05 0 1.500 1.490 1.500 1.480 1.510 4,042,000 6,046,720 1.4960 1.464 1.454 1.464 1.445 1.474 4,140,675 1.4603 0.67%
2019-11-04 0 1.490 1.490 1.500 1.480 1.530 7,766,000 11,644,760 1.4995 1.454 1.454 1.464 1.445 1.494 7,955,587 1.4637 -1.32%
2019-11-01 0 1.510 1.500 1.510 1.470 1.530 10,886,000 16,333,450 1.5004 1.474 1.464 1.474 1.435 1.494 11,151,753 1.4647 -0.66%
2019-10-31 0 1.520 1.520 1.540 1.520 1.580 13,190,541 20,403,426 1.5468 1.484 1.484 1.503 1.484 1.542 13,512,554 1.5100 0.66%
2019-10-30 0 1.510 1.510 1.520 1.500 1.540 5,612,000 8,536,780 1.5212 1.474 1.474 1.484 1.464 1.503 5,749,002 1.4849 -1.95%
2019-10-29 0 1.540 1.540 1.550 1.540 1.610 11,816,088 18,489,989 1.5648 1.503 1.503 1.513 1.503 1.572 12,104,547 1.5275 -1.91%
2019-10-28 0 1.570 1.560 1.570 1.480 1.580 12,725,000 19,747,660 1.5519 1.533 1.523 1.533 1.445 1.542 13,035,648 1.5149 5.37%
2019-10-25 0 1.490 1.490 1.500 1.450 1.500 7,284,000 10,699,354 1.4689 1.454 1.454 1.464 1.415 1.464 7,461,820 1.4339 0.68%
2019-10-24 0 1.480 1.480 1.490 1.460 1.490 5,168,164 7,638,394 1.4780 1.445 1.445 1.454 1.425 1.454 5,294,331 1.4427 1.37%
2019-10-23 0 1.460 1.450 1.460 1.440 1.500 5,346,000 7,819,220 1.4626 1.425 1.415 1.425 1.406 1.464 5,476,509 1.4278 -2.01%
2019-10-22 0 1.490 1.490 1.500 1.450 1.510 5,080,550 7,577,167 1.4914 1.454 1.454 1.464 1.415 1.474 5,204,578 1.4559 2.76%
2019-10-21 0 1.450 1.450 1.460 1.420 1.490 7,796,000 11,371,460 1.4586 1.415 1.415 1.425 1.386 1.454 7,986,319 1.4239 -1.36%
2019-10-18 0 1.470 1.460 1.470 1.470 1.520 4,468,000 6,639,260 1.4860 1.435 1.425 1.435 1.435 1.484 4,577,075 1.4505 -2.00%
2019-10-17 0 1.500 1.500 1.510 1.480 1.530 4,136,000 6,211,400 1.5018 1.464 1.464 1.474 1.445 1.494 4,236,970 1.4660 -1.32%
2019-10-16 0 1.520 1.520 1.530 1.520 1.560 2,722,000 4,184,254 1.5372 1.484 1.484 1.494 1.484 1.523 2,788,451 1.5006 -1.94%
2019-10-15 0 1.550 1.550 1.570 1.540 1.580 5,545,510 8,593,145 1.5496 1.513 1.513 1.533 1.503 1.542 5,680,889 1.5126 -1.27%
2019-10-14 0 1.570 1.570 1.580 1.550 1.600 5,295,380 8,330,780 1.5732 1.533 1.533 1.542 1.513 1.562 5,424,653 1.5357 -1.87%
2019-10-11 0 1.600 1.570 1.600 1.560 1.640 14,181,756 22,642,025 1.5966 1.562 1.533 1.562 1.523 1.601 14,527,967 1.5585 -0.62%
2019-10-10 0 1.610 1.600 1.610 1.530 1.660 14,802,397 23,809,967 1.6085 1.572 1.562 1.572 1.494 1.620 15,163,759 1.5702 3.87%
2019-10-09 0 1.550 1.550 1.560 1.410 1.570 23,768,000 35,807,260 1.5065 1.513 1.513 1.523 1.376 1.533 24,348,234 1.4706 8.39%
2019-10-08 0 1.430 1.430 1.440 1.400 1.460 8,313,573 11,928,062 1.4348 1.396 1.396 1.406 1.367 1.425 8,516,527 1.4006 2.88%
2019-10-04 0 1.390 1.390 1.400 1.370 1.410 6,902,000 9,653,920 1.3987 1.357 1.357 1.367 1.337 1.376 7,070,494 1.3654 1.46%
2019-10-03 0 1.370 1.370 1.390 1.360 1.390 742,000 1,019,220 1.3736 1.337 1.337 1.357 1.328 1.357 760,114 1.3409 -0.72%
2019-10-02 0 1.380 1.380 1.390 1.370 1.410 5,058,000 7,069,780 1.3977 1.347 1.347 1.357 1.337 1.376 5,181,478 1.3644 0.73%
2019-09-30 0 1.370 1.370 1.400 1.370 1.390 1,536,000 2,112,240 1.3752 1.337 1.337 1.367 1.337 1.357 1,573,497 1.3424 -0.72%
2019-09-27 0 1.380 1.370 1.380 1.360 1.400 2,349,158 3,241,287 1.3798 1.347 1.337 1.347 1.328 1.367 2,406,507 1.3469 -0.72%
2019-09-26 0 1.390 1.390 1.400 1.380 1.410 1,783,585 2,488,619 1.3953 1.357 1.357 1.367 1.347 1.376 1,827,127 1.3620 0.00%
2019-09-25 0 1.390 1.380 1.390 1.380 1.420 4,041,110 5,669,518 1.4030 1.357 1.347 1.357 1.347 1.386 4,139,763 1.3695 -2.80%
2019-09-24 0 1.430 1.430 1.440 1.400 1.440 5,999,400 8,532,968 1.4223 1.396 1.396 1.406 1.367 1.406 6,145,860 1.3884 0.00%
2019-09-23 0 1.430 1.420 1.430 1.420 1.450 1,161,000 1,661,530 1.4311 1.396 1.386 1.396 1.386 1.415 1,189,343 1.3970 -1.38%
2019-09-20 0 1.450 1.450 1.460 1.440 1.460 10,219,000 14,820,980 1.4503 1.415 1.415 1.425 1.406 1.425 10,468,470 1.4158 0.00%
2019-09-19 0 1.450 1.450 1.460 1.440 1.460 2,852,000 4,120,250 1.4447 1.415 1.415 1.425 1.406 1.425 2,921,624 1.4103 0.00%
2019-09-18 0 1.450 1.450 1.460 1.440 1.460 2,374,000 3,435,010 1.4469 1.415 1.415 1.425 1.406 1.425 2,431,955 1.4124 0.00%
2019-09-17 0 1.450 1.450 1.460 1.430 1.460 8,132,000 11,766,420 1.4469 1.415 1.415 1.425 1.396 1.425 8,330,522 1.4124 0.69%
2019-09-16 0 1.440 1.420 1.440 1.420 1.460 3,006,000 4,305,700 1.4324 1.406 1.386 1.406 1.386 1.425 3,079,384 1.3982 1.41%
2019-09-13 0 1.420 1.420 1.430 1.410 1.430 1,446,000 2,053,280 1.4200 1.386 1.386 1.396 1.376 1.396 1,481,300 1.3861 -0.70%
2019-09-12 0 1.430 1.410 1.430 1.410 1.430 1,678,000 2,382,340 1.4197 1.396 1.376 1.396 1.376 1.396 1,718,964 1.3859 1.42%
2019-09-11 0 1.410 1.400 1.410 1.390 1.420 3,999,311 5,613,852 1.4037 1.376 1.367 1.376 1.357 1.386 4,096,944 1.3703 1.44%
2019-09-10 0 1.390 1.400 1.410 1.360 1.410 2,508,000 3,476,160 1.3860 1.357 1.367 1.376 1.328 1.376 2,569,226 1.3530 0.72%
2019-09-09 0 1.380 1.370 1.380 1.370 1.400 2,052,000 2,847,470 1.3877 1.347 1.337 1.347 1.337 1.367 2,102,094 1.3546 0.00%
2019-09-06 0 1.380 1.380 1.390 1.370 1.390 2,250,000 3,104,980 1.3800 1.347 1.347 1.357 1.337 1.357 2,304,928 1.3471 0.00%
2019-09-05 0 1.380 1.360 1.380 1.350 1.390 4,228,000 5,809,740 1.3741 1.347 1.328 1.347 1.318 1.357 4,331,216 1.3414 1.47%
2019-09-04 0 1.360 1.350 1.360 1.330 1.370 3,844,000 5,195,760 1.3517 1.328 1.318 1.328 1.298 1.337 3,937,841 1.3194 2.26%
2019-09-03 0 1.330 1.330 1.340 1.320 1.350 3,509,538 4,691,464 1.3368 1.298 1.298 1.308 1.289 1.318 3,595,214 1.3049 -2.21%
2019-09-02 0 1.360 1.340 1.360 1.340 1.380 9,059,398 12,237,771 1.3508 1.328 1.308 1.328 1.308 1.347 9,280,560 1.3186 3.82%
2019-08-30 0 1.310 1.310 1.320 1.310 1.350 9,520,600 12,640,710 1.3277 1.279 1.279 1.289 1.279 1.318 9,753,021 1.2961 -1.50%
2019-08-29 0 1.330 1.330 1.340 1.320 1.350 3,862,000 5,167,010 1.3379 1.298 1.298 1.308 1.289 1.318 3,956,281 1.3060 -1.48%
2019-08-28 0 1.350 1.350 1.360 1.350 1.400 3,220,000 4,432,100 1.3764 1.318 1.318 1.328 1.318 1.367 3,298,608 1.3436 -2.88%
2019-08-27 0 1.390 1.390 1.400 1.380 1.450 4,797,936 6,778,900 1.4129 1.357 1.357 1.367 1.347 1.415 4,915,065 1.3792 0.00%
2019-08-26 0 1.390 1.380 1.390 1.340 1.400 4,612,000 6,308,260 1.3678 1.357 1.347 1.357 1.308 1.367 4,724,590 1.3352 -0.71%
2019-08-23 0 1.400 1.390 1.400 1.370 1.410 4,384,000 6,114,650 1.3948 1.367 1.357 1.367 1.337 1.376 4,491,024 1.3615 0.72%
2019-08-22 0 1.390 1.370 1.390 1.370 1.400 3,172,000 4,387,280 1.3831 1.357 1.337 1.357 1.337 1.367 3,249,436 1.3502 0.72%
2019-08-21 0 1.380 1.370 1.380 1.350 1.400 5,098,000 6,994,644 1.3720 1.347 1.337 1.347 1.318 1.367 5,222,454 1.3393 2.22%
2019-08-20 0 1.350 1.340 1.360 1.340 1.370 4,530,000 6,133,912 1.3541 1.318 1.308 1.328 1.308 1.337 4,640,588 1.3218 1.50%
2019-08-19 0 1.330 1.330 1.340 1.310 1.350 5,178,000 6,925,240 1.3374 1.298 1.298 1.308 1.279 1.318 5,304,407 1.3056 1.53%
2019-08-16 0 1.310 1.310 1.320 1.290 1.330 2,992,000 3,929,420 1.3133 1.279 1.279 1.289 1.259 1.298 3,065,042 1.2820 0.00%
2019-08-15 0 1.310 1.300 1.310 1.290 1.310 4,523,801 5,884,129 1.3007 1.279 1.269 1.279 1.259 1.279 4,634,238 1.2697 -0.76%
2019-08-14 0 1.320 1.310 1.320 1.310 1.330 2,738,000 3,610,260 1.3186 1.289 1.279 1.289 1.279 1.298 2,804,841 1.2872 0.76%
2019-08-13 0 1.310 1.310 1.320 1.300 1.330 4,454,000 5,854,300 1.3144 1.279 1.279 1.289 1.269 1.298 4,562,733 1.2831 -1.50%
2019-08-12 0 1.330 1.330 1.340 1.310 1.350 7,662,000 10,222,100 1.3341 1.298 1.298 1.308 1.279 1.318 7,849,048 1.3023 -1.48%
2019-08-09 0 1.350 1.350 1.360 1.340 1.450 16,038,009 22,081,112 1.3768 1.318 1.318 1.328 1.308 1.415 16,429,535 1.3440 -4.93%
2019-08-08 0 1.420 1.410 1.420 1.400 1.450 2,472,000 3,489,850 1.4118 1.386 1.376 1.386 1.367 1.415 2,532,347 1.3781 -0.70%
2019-08-07 0 1.430 1.420 1.430 1.380 1.440 1,942,000 2,753,880 1.4181 1.396 1.386 1.396 1.347 1.406 1,989,409 1.3843 2.88%
2019-08-06 0 1.390 1.390 1.400 1.350 1.410 4,852,000 6,704,344 1.3818 1.357 1.357 1.367 1.318 1.376 4,970,449 1.3488 -2.11%
2019-08-05 0 1.420 1.410 1.420 1.400 1.440 2,110,000 2,990,352 1.4172 1.386 1.376 1.386 1.367 1.406 2,161,510 1.3835 -2.74%
2019-08-02 0 1.460 1.450 1.460 1.440 1.470 2,850,000 4,147,640 1.4553 1.425 1.415 1.425 1.406 1.435 2,919,575 1.4206 -2.67%
2019-08-01 0 1.500 1.490 1.500 1.440 1.500 4,425,517 6,551,903 1.4805 1.464 1.454 1.464 1.406 1.464 4,533,555 1.4452 2.74%
2019-07-31 0 1.460 1.450 1.460 1.450 1.480 2,920,000 4,282,720 1.4667 1.425 1.415 1.425 1.415 1.445 2,991,284 1.4317 -1.35%
2019-07-30 0 1.480 1.470 1.480 1.440 1.480 1,622,000 2,370,120 1.4612 1.445 1.435 1.445 1.406 1.445 1,661,597 1.4264 2.07%
2019-07-29 0 1.450 1.450 1.460 1.440 1.460 2,973,374 4,304,781 1.4478 1.415 1.415 1.425 1.406 1.425 3,045,961 1.4133 -1.36%
2019-07-26 0 1.470 1.460 1.470 1.460 1.480 1,380,000 2,027,640 1.4693 1.435 1.425 1.435 1.425 1.445 1,413,689 1.4343 -1.34%
2019-07-25 0 1.490 1.480 1.490 1.480 1.500 1,335,328 1,985,173 1.4867 1.454 1.445 1.454 1.445 1.464 1,367,927 1.4512 0.00%
2019-07-24 0 1.490 1.490 1.500 1.490 1.530 1,576,000 2,371,650 1.5049 1.454 1.454 1.464 1.454 1.494 1,614,474 1.4690 -1.97%
2019-07-23 0 1.520 1.510 1.520 1.470 1.520 5,854,000 8,814,460 1.5057 1.484 1.474 1.484 1.435 1.484 5,996,910 1.4698 2.70%
2019-07-22 0 1.480 1.470 1.480 1.470 1.500 1,144,744 1,697,430 1.4828 1.445 1.435 1.445 1.435 1.464 1,172,690 1.4475 -0.67%
2019-07-19 0 1.490 1.480 1.490 1.470 1.520 4,018,000 6,006,320 1.4949 1.454 1.445 1.454 1.435 1.484 4,116,089 1.4592 0.68%
2019-07-18 0 1.480 1.470 1.480 1.460 1.490 2,874,000 4,251,268 1.4792 1.445 1.435 1.445 1.425 1.454 2,944,161 1.4440 0.68%
2019-07-17 0 1.470 1.470 1.480 1.450 1.480 2,364,000 3,457,500 1.4626 1.435 1.435 1.445 1.415 1.445 2,421,711 1.4277 0.00%
2019-07-16 0 1.470 1.470 1.480 1.460 1.480 1,040,000 1,531,180 1.4723 1.435 1.435 1.445 1.425 1.445 1,065,389 1.4372 -0.68%
2019-07-15 0 1.480 1.480 1.490 1.460 1.500 2,414,000 3,572,634 1.4800 1.445 1.445 1.454 1.425 1.464 2,472,932 1.4447 -0.67%
2019-07-12 0 1.490 1.480 1.490 1.440 1.500 6,274,000 9,248,432 1.4741 1.454 1.445 1.454 1.406 1.464 6,427,163 1.4390 4.20%
2019-07-11 0 1.430 1.430 1.440 1.420 1.450 1,410,000 2,027,408 1.4379 1.396 1.396 1.406 1.386 1.415 1,444,421 1.4036 0.00%
2019-07-10 0 1.430 1.430 1.440 1.420 1.450 2,768,000 3,963,120 1.4318 1.396 1.396 1.406 1.386 1.415 2,835,574 1.3976 0.00%
2019-07-09 0 1.430 1.420 1.430 1.410 1.430 1,276,000 1,807,680 1.4167 1.396 1.386 1.396 1.376 1.396 1,307,150 1.3829 0.70%
2019-07-08 0 1.420 1.420 1.430 1.420 1.470 7,396,563 10,589,935 1.4317 1.386 1.386 1.396 1.386 1.435 7,577,131 1.3976 -4.05%
2019-07-05 0 1.480 1.480 1.490 1.460 1.500 3,278,000 4,841,690 1.4770 1.445 1.445 1.454 1.425 1.464 3,358,024 1.4418 -0.67%
2019-07-04 0 1.490 1.490 1.500 1.460 1.520 8,206,000 12,230,260 1.4904 1.454 1.454 1.464 1.425 1.484 8,406,328 1.4549 1.36%
2019-07-03 0 1.470 1.460 1.470 1.460 1.490 5,738,000 8,432,800 1.4696 1.435 1.425 1.435 1.425 1.454 5,878,078 1.4346 0.00%
2019-07-02 0 1.470 1.470 1.480 1.430 1.510 10,578,695 15,562,446 1.4711 1.435 1.435 1.445 1.396 1.474 10,836,946 1.4361 2.80%
2019-06-28 0 1.430 1.410 1.430 1.400 1.430 5,098,854 7,221,786 1.4164 1.396 1.376 1.396 1.367 1.396 5,223,329 1.3826 0.70%
2019-06-27 0 1.420 1.420 1.430 1.410 1.440 3,342,000 4,752,840 1.4222 1.386 1.386 1.396 1.376 1.406 3,423,586 1.3883 -0.70%
2019-06-26 0 1.430 1.420 1.430 1.400 1.440 3,970,000 5,622,500 1.4162 1.396 1.386 1.396 1.367 1.406 4,066,917 1.3825 0.32%
2019-06-25 0 1.490 1.480 1.490 1.480 1.520 6,242,000 9,283,384 1.4872 1.391 1.382 1.391 1.382 1.420 6,683,908 1.3889 0.00%
2019-06-24 0 1.490 1.490 1.500 1.470 1.500 4,640,000 6,878,220 1.4824 1.391 1.391 1.401 1.373 1.401 4,968,493 1.3844 0.00%
2019-06-21 0 1.490 1.480 1.490 1.460 1.500 7,968,000 11,806,850 1.4818 1.391 1.382 1.391 1.363 1.401 8,532,101 1.3838 1.36%
2019-06-20 0 1.470 1.460 1.470 1.450 1.490 5,448,000 7,981,900 1.4651 1.373 1.363 1.373 1.354 1.391 5,833,696 1.3682 0.68%
2019-06-19 0 1.460 1.450 1.460 1.440 1.480 4,476,000 6,505,566 1.4534 1.363 1.354 1.363 1.345 1.382 4,792,882 1.3573 1.39%
2019-06-18 0 1.440 1.430 1.440 1.420 1.450 2,488,000 3,565,368 1.4330 1.345 1.335 1.345 1.326 1.354 2,664,140 1.3383 -0.69%
2019-06-17 0 1.450 1.450 1.460 1.440 1.470 972,000 1,410,170 1.4508 1.354 1.354 1.363 1.345 1.373 1,040,814 1.3549 -0.68%
2019-06-14 0 1.460 1.460 1.470 1.450 1.470 2,226,000 3,262,980 1.4658 1.363 1.363 1.373 1.354 1.373 2,383,592 1.3689 -0.68%
2019-06-13 0 1.470 1.460 1.470 1.460 1.480 2,123,022 3,118,181 1.4687 1.373 1.363 1.373 1.363 1.382 2,273,323 1.3716 -0.68%
2019-06-12 0 1.480 1.470 1.480 1.460 1.490 2,586,000 3,811,836 1.4740 1.382 1.373 1.382 1.363 1.391 2,769,078 1.3766 -0.67%
2019-06-11 0 1.490 1.490 1.500 1.480 1.520 7,840,000 11,727,120 1.4958 1.391 1.391 1.401 1.382 1.420 8,395,039 1.3969 0.68%
2019-06-10 0 1.480 1.470 1.480 1.460 1.520 7,604,000 11,275,230 1.4828 1.382 1.373 1.382 1.363 1.420 8,142,332 1.3848 0.00%
2019-06-06 0 1.480 1.470 1.490 1.470 1.500 5,998,000 8,855,710 1.4764 1.382 1.373 1.391 1.373 1.401 6,422,633 1.3788 -1.33%
2019-06-05 0 1.500 1.490 1.500 1.480 1.520 4,814,000 7,201,382 1.4959 1.401 1.391 1.401 1.382 1.420 5,154,811 1.3970 0.00%
2019-06-04 0 1.500 1.490 1.500 1.490 1.520 5,227,346 7,837,012 1.4992 1.401 1.391 1.401 1.391 1.420 5,597,420 1.4001 -1.32%
2019-06-03 0 1.520 1.510 1.520 1.500 1.530 4,516,000 6,852,606 1.5174 1.420 1.410 1.420 1.401 1.429 4,835,714 1.4171 0.66%
2019-05-31 0 1.510 1.510 1.520 1.510 1.540 7,762,000 11,784,756 1.5183 1.410 1.410 1.420 1.410 1.438 8,311,517 1.4179 -0.66%
2019-05-30 0 1.520 1.520 1.530 1.520 1.540 1,112,000 1,698,230 1.5272 1.420 1.420 1.429 1.420 1.438 1,190,725 1.4262 -0.65%
2019-05-29 0 1.530 1.520 1.540 1.510 1.540 1,600,000 2,444,480 1.5278 1.429 1.420 1.438 1.410 1.438 1,713,273 1.4268 -0.65%
2019-05-28 0 1.540 1.530 1.540 1.520 1.540 874,000 1,340,320 1.5335 1.438 1.429 1.438 1.420 1.438 935,876 1.4322 0.65%
2019-05-27 0 1.530 1.510 1.530 1.500 1.530 972,000 1,471,380 1.5138 1.429 1.410 1.429 1.401 1.429 1,040,814 1.4137 0.66%
2019-05-24 0 1.520 1.520 1.530 1.500 1.540 3,530,000 5,360,316 1.5185 1.420 1.420 1.429 1.401 1.438 3,779,909 1.4181 0.00%
2019-05-23 0 1.520 1.520 1.530 1.510 1.550 915,664 1,397,160 1.5258 1.420 1.420 1.429 1.410 1.448 980,489 1.4250 -1.30%
2019-05-22 0 1.540 1.530 1.540 1.530 1.560 1,596,000 2,459,230 1.5409 1.438 1.429 1.438 1.429 1.457 1,708,990 1.4390 0.65%
2019-05-21 0 1.530 1.530 1.540 1.520 1.560 2,459,330 3,791,565 1.5417 1.429 1.429 1.438 1.420 1.457 2,633,440 1.4398 0.66%
2019-05-20 0 1.520 1.520 1.530 1.520 1.590 3,344,000 5,156,460 1.5420 1.420 1.420 1.429 1.420 1.485 3,580,741 1.4401 -3.80%
2019-05-17 0 1.580 1.570 1.580 1.570 1.610 1,342,000 2,122,180 1.5814 1.476 1.466 1.476 1.466 1.504 1,437,008 1.4768 -0.63%
2019-05-16 0 1.590 1.590 1.600 1.590 1.620 1,180,000 1,887,488 1.5996 1.485 1.485 1.494 1.485 1.513 1,263,539 1.4938 -0.62%
2019-05-15 0 1.600 1.600 1.610 1.580 1.630 3,992,000 6,391,240 1.6010 1.494 1.494 1.504 1.476 1.522 4,274,617 1.4952 0.00%
2019-05-14 0 1.600 1.580 1.600 1.560 1.610 1,498,620 2,373,604 1.5839 1.494 1.476 1.494 1.457 1.504 1,604,716 1.4791 0.63%
2019-05-10 0 1.590 1.590 1.600 1.560 1.670 4,598,000 7,388,360 1.6069 1.485 1.485 1.494 1.457 1.560 4,923,519 1.5006 -0.62%
2019-05-09 0 1.600 1.590 1.600 1.580 1.640 3,304,000 5,282,764 1.5989 1.494 1.485 1.494 1.476 1.532 3,537,909 1.4932 -1.23%
2019-05-08 0 1.620 1.620 1.630 1.600 1.640 2,298,199 3,727,814 1.6221 1.513 1.513 1.522 1.494 1.532 2,460,902 1.5148 0.00%
2019-05-07 0 1.620 1.620 1.630 1.620 1.650 1,151,035 1,871,406 1.6258 1.513 1.513 1.522 1.513 1.541 1,232,523 1.5184 -0.61%
2019-05-06 0 1.630 1.620 1.630 1.610 1.670 5,871,392 9,542,570 1.6253 1.522 1.513 1.522 1.504 1.560 6,287,062 1.5178 -2.98%
2019-05-03 0 1.680 1.670 1.680 1.670 1.690 704,000 1,180,360 1.6766 1.569 1.560 1.569 1.560 1.578 753,840 1.5658 -1.18%
2019-05-02 0 1.700 1.680 1.700 1.670 1.700 192,000 324,580 1.6905 1.588 1.569 1.588 1.560 1.588 205,593 1.5788 0.59%
2019-04-30 0 1.690 1.690 1.700 1.680 1.720 5,367,086 9,146,317 1.7041 1.578 1.578 1.588 1.569 1.606 5,747,053 1.5915 -1.17%
2019-04-29 0 1.710 1.700 1.710 1.670 1.710 3,680,000 6,247,870 1.6978 1.597 1.588 1.597 1.560 1.597 3,940,529 1.5855 1.79%
2019-04-26 0 1.680 1.670 1.680 1.660 1.690 5,748,000 9,601,200 1.6704 1.569 1.560 1.569 1.550 1.578 6,154,934 1.5599 0.60%
2019-04-25 0 1.670 1.660 1.670 1.650 1.680 2,880,234 4,800,280 1.6666 1.560 1.550 1.560 1.541 1.569 3,084,143 1.5564 0.00%
2019-04-24 0 1.670 1.670 1.680 1.660 1.690 2,018,000 3,379,780 1.6748 1.560 1.560 1.569 1.550 1.578 2,160,866 1.5641 -0.60%
2019-04-23 0 1.680 1.680 1.690 1.670 1.700 2,271,732 3,824,649 1.6836 1.569 1.569 1.578 1.560 1.588 2,432,561 1.5723 0.00%
2019-04-18 0 1.680 1.670 1.680 1.670 1.700 4,616,000 7,791,200 1.6879 1.569 1.560 1.569 1.560 1.588 4,942,794 1.5763 -1.75%
2019-04-17 0 1.710 1.690 1.710 1.690 1.710 2,380,000 4,055,660 1.7041 1.597 1.578 1.597 1.578 1.597 2,548,494 1.5914 -0.58%
2019-04-16 0 1.720 1.700 1.720 1.690 1.720 2,443,868 4,158,002 1.7014 1.606 1.588 1.606 1.578 1.606 2,616,884 1.5889 0.58%
2019-04-15 0 1.710 1.710 1.720 1.700 1.730 3,498,000 6,009,560 1.7180 1.597 1.597 1.606 1.588 1.616 3,745,644 1.6044 -0.58%
2019-04-12 0 1.720 1.710 1.720 1.700 1.730 1,648,000 2,828,700 1.7164 1.606 1.597 1.606 1.588 1.616 1,764,672 1.6030 -1.15%
2019-04-11 0 1.740 1.730 1.740 1.720 1.750 4,500,000 7,818,400 1.7374 1.625 1.616 1.625 1.606 1.634 4,818,581 1.6226 0.58%
2019-04-10 0 1.730 1.730 1.740 1.710 1.750 1,774,000 3,074,810 1.7333 1.616 1.616 1.625 1.597 1.634 1,899,592 1.6187 -0.57%
2019-04-09 0 1.740 1.740 1.750 1.740 1.780 3,864,000 6,773,552 1.7530 1.625 1.625 1.634 1.625 1.662 4,137,555 1.6371 -0.57%
2019-04-08 0 1.750 1.740 1.750 1.720 1.760 2,258,000 3,938,338 1.7442 1.634 1.625 1.634 1.606 1.644 2,417,857 1.6289 1.16%
2019-04-04 0 1.730 1.730 1.740 1.730 1.760 2,072,000 3,606,600 1.7406 1.616 1.616 1.625 1.616 1.644 2,218,689 1.6256 -1.70%
2019-04-03 0 1.760 1.750 1.760 1.740 1.770 1,926,000 3,378,980 1.7544 1.644 1.634 1.644 1.625 1.653 2,062,353 1.6384 0.00%
2019-04-02 0 1.760 1.750 1.760 1.740 1.780 3,098,000 5,438,610 1.7555 1.644 1.634 1.644 1.625 1.662 3,317,325 1.6395 -0.56%
2019-04-01 0 1.770 1.750 1.770 1.720 1.770 5,305,000 9,257,672 1.7451 1.653 1.634 1.653 1.606 1.653 5,680,572 1.6297 1.72%
2019-03-29 0 1.740 1.720 1.740 1.670 1.740 4,628,591 7,907,442 1.7084 1.625 1.606 1.625 1.560 1.625 4,956,276 1.5954 2.96%
2019-03-28 0 1.690 1.690 1.700 1.690 1.710 2,000,000 3,398,600 1.6993 1.578 1.578 1.588 1.578 1.597 2,141,592 1.5870 -0.59%
2019-03-27 0 1.700 1.700 1.710 1.660 1.710 6,010,000 10,136,830 1.6867 1.588 1.588 1.597 1.550 1.597 6,435,483 1.5751 0.59%
2019-03-26 0 1.690 1.680 1.690 1.680 1.710 2,110,692 3,582,648 1.6974 1.578 1.569 1.578 1.569 1.597 2,260,120 1.5852 -0.59%
2019-03-25 0 1.700 1.700 1.710 1.680 1.720 2,360,000 4,015,404 1.7014 1.588 1.588 1.597 1.569 1.606 2,527,078 1.5890 -1.16%
2019-03-22 0 1.720 1.720 1.740 1.710 1.740 3,044,000 5,248,186 1.7241 1.606 1.606 1.625 1.597 1.625 3,259,503 1.6101 0.00%
2019-03-21 0 1.720 1.720 1.740 1.720 1.750 2,254,000 3,896,520 1.7287 1.606 1.606 1.625 1.606 1.634 2,413,574 1.6144 -1.15%
2019-03-20 0 1.740 1.740 1.750 1.710 1.790 5,248,000 9,214,140 1.7557 1.625 1.625 1.634 1.597 1.672 5,619,537 1.6397 -1.69%
2019-03-19 0 1.770 1.760 1.770 1.760 1.780 1,084,000 1,917,064 1.7685 1.653 1.644 1.653 1.644 1.662 1,160,743 1.6516 0.00%
2019-03-18 0 1.770 1.760 1.770 1.720 1.780 3,414,000 5,971,160 1.7490 1.653 1.644 1.653 1.606 1.662 3,655,697 1.6334 1.14%
2019-03-15 0 1.750 1.750 1.770 1.750 1.800 7,642,000 13,526,768 1.7701 1.634 1.634 1.653 1.634 1.681 8,183,022 1.6530 -1.13%
2019-03-14 0 1.770 1.760 1.770 1.750 1.780 1,620,000 2,854,590 1.7621 1.653 1.644 1.653 1.634 1.662 1,734,689 1.6456 -0.56%
2019-03-13 0 1.780 1.760 1.780 1.760 1.790 1,226,000 2,176,912 1.7756 1.662 1.644 1.662 1.644 1.672 1,312,796 1.6582 1.14%
2019-03-12 0 1.760 1.760 1.780 1.750 1.800 5,638,000 9,954,248 1.7656 1.644 1.644 1.662 1.634 1.681 6,037,147 1.6488 0.00%
2019-03-11 0 1.760 1.760 1.780 1.750 1.780 2,918,420 5,153,457 1.7658 1.644 1.644 1.662 1.634 1.662 3,125,032 1.6491 0.00%
2019-03-08 0 1.760 1.750 1.760 1.730 1.780 3,390,942 5,961,767 1.7581 1.644 1.634 1.644 1.616 1.662 3,631,007 1.6419 -1.68%
2019-03-07 0 1.790 1.780 1.790 1.760 1.800 4,244,000 7,562,784 1.7820 1.672 1.662 1.672 1.644 1.681 4,544,458 1.6642 0.00%
2019-03-06 0 1.790 1.780 1.790 1.780 1.810 8,568,082 15,386,390 1.7958 1.672 1.662 1.672 1.662 1.690 9,174,667 1.6771 -0.56%
2019-03-05 0 1.800 1.790 1.800 1.790 1.820 1,721,199 3,098,135 1.8000 1.681 1.672 1.681 1.672 1.700 1,843,053 1.6810 0.00%
2019-03-04 0 1.800 1.800 1.810 1.780 1.820 2,726,000 4,908,980 1.8008 1.681 1.681 1.690 1.662 1.700 2,918,989 1.6817 0.56%
2019-03-01 0 1.790 1.780 1.790 1.780 1.800 1,192,000 2,141,860 1.7969 1.672 1.662 1.672 1.662 1.681 1,276,389 1.6781 0.56%
2019-02-28 0 1.780 1.760 1.780 1.750 1.800 5,134,000 9,126,028 1.7776 1.662 1.644 1.662 1.634 1.681 5,497,466 1.6600 -1.11%
2019-02-27 0 1.800 1.800 1.810 1.800 1.830 3,544,000 6,425,440 1.8130 1.681 1.681 1.690 1.681 1.709 3,794,900 1.6932 -1.10%
2019-02-26 0 1.820 1.810 1.820 1.810 1.840 5,256,000 9,586,390 1.8239 1.700 1.690 1.700 1.690 1.718 5,628,103 1.7033 0.00%
2019-02-25 0 1.820 1.820 1.830 1.790 1.830 6,074,000 10,984,570 1.8085 1.700 1.700 1.709 1.672 1.709 6,504,014 1.6889 1.11%
2019-02-22 0 1.800 1.790 1.800 1.770 1.810 6,108,550 10,964,086 1.7949 1.681 1.672 1.681 1.653 1.690 6,541,010 1.6762 0.56%
2019-02-21 0 1.790 1.790 1.800 1.790 1.820 4,328,000 7,808,360 1.8041 1.672 1.672 1.681 1.672 1.700 4,634,404 1.6849 -1.10%
2019-02-20 0 1.810 1.800 1.810 1.810 1.830 2,601,656 4,723,365 1.8155 1.690 1.681 1.690 1.690 1.709 2,785,842 1.6955 0.00%
2019-02-19 0 1.810 1.810 1.830 1.800 1.830 1,208,000 2,191,890 1.8145 1.690 1.690 1.709 1.681 1.709 1,293,521 1.6945 0.00%
2019-02-18 0 1.810 1.810 1.830 1.800 1.830 2,466,550 4,474,883 1.8142 1.690 1.690 1.709 1.681 1.709 2,641,171 1.6943 0.56%
2019-02-15 0 1.800 1.790 1.800 1.790 1.840 3,724,000 6,741,222 1.8102 1.681 1.672 1.681 1.672 1.718 3,987,644 1.6905 -1.64%
2019-02-14 0 1.830 1.820 1.830 1.810 1.840 1,272,000 2,320,310 1.8241 1.709 1.700 1.709 1.690 1.718 1,362,052 1.7035 1.10%
2019-02-13 0 1.810 1.810 1.820 1.800 1.860 23,208,000 43,177,197 1.8604 1.690 1.690 1.700 1.681 1.737 24,851,030 1.7374 -4.74%
2019-02-12 0 1.900 1.880 1.900 1.860 1.900 4,695,310 8,902,961 1.8961 1.774 1.756 1.774 1.737 1.774 5,027,718 1.7708 2.15%
2019-02-11 0 1.860 1.860 1.870 1.840 1.880 4,415,644 8,214,984 1.8604 1.737 1.737 1.746 1.718 1.756 4,728,253 1.7374 1.64%
2019-02-08 0 1.830 1.830 1.840 1.800 1.850 6,841,626 12,525,246 1.8307 1.709 1.709 1.718 1.681 1.728 7,325,985 1.7097 1.67%
2019-02-04 0 1.800 1.800 1.810 1.790 1.820 1,230,000 2,218,430 1.8036 1.681 1.681 1.690 1.672 1.700 1,317,079 1.6844 -1.64%
2019-02-01 0 1.830 1.810 1.830 1.790 1.850 4,092,000 7,460,190 1.8231 1.709 1.690 1.709 1.672 1.728 4,381,697 1.7026 2.81%
2019-01-31 0 1.780 1.770 1.780 1.770 1.820 3,192,000 5,713,200 1.7898 1.662 1.653 1.662 1.653 1.700 3,417,980 1.6715 0.00%
2019-01-30 0 1.780 1.770 1.780 1.770 1.810 2,770,000 4,943,086 1.7845 1.662 1.653 1.662 1.653 1.690 2,966,104 1.6665 -1.11%
2019-01-29 0 1.800 1.800 1.810 1.790 1.820 2,442,000 4,395,800 1.8001 1.681 1.681 1.690 1.672 1.700 2,614,883 1.6811 0.00%
2019-01-28 0 1.800 1.800 1.810 1.780 1.850 2,912,000 5,237,366 1.7985 1.681 1.681 1.690 1.662 1.728 3,118,157 1.6796 -1.64%
2019-01-25 0 1.830 1.830 1.840 1.790 1.850 5,168,000 9,426,912 1.8241 1.709 1.709 1.718 1.672 1.728 5,533,873 1.7035 2.23%
2019-01-24 0 1.790 1.780 1.790 1.760 1.790 922,000 1,638,390 1.7770 1.672 1.662 1.672 1.644 1.672 987,274 1.6595 0.56%
2019-01-23 0 1.780 1.770 1.780 1.740 1.780 871,747 1,542,469 1.7694 1.662 1.653 1.662 1.625 1.662 933,463 1.6524 1.14%
2019-01-22 0 1.760 1.750 1.760 1.750 1.770 882,000 1,547,680 1.7547 1.644 1.634 1.644 1.634 1.653 944,442 1.6387 -0.56%
2019-01-21 0 1.770 1.770 1.780 1.750 1.780 1,144,000 2,023,060 1.7684 1.653 1.653 1.662 1.634 1.662 1,224,990 1.6515 0.57%
2019-01-18 0 1.760 1.750 1.760 1.740 1.770 1,328,000 2,327,060 1.7523 1.644 1.634 1.644 1.625 1.653 1,422,017 1.6365 0.57%
2019-01-17 0 1.750 1.740 1.750 1.740 1.760 1,170,000 2,042,420 1.7457 1.634 1.625 1.634 1.625 1.644 1,252,831 1.6302 0.00%
2019-01-16 0 1.750 1.750 1.760 1.730 1.760 3,304,000 5,757,168 1.7425 1.634 1.634 1.644 1.616 1.644 3,537,909 1.6273 -0.57%
2019-01-15 0 1.760 1.760 1.770 1.740 1.780 3,218,000 5,643,300 1.7537 1.644 1.644 1.653 1.625 1.662 3,445,821 1.6377 -0.56%
2019-01-14 0 1.770 1.770 1.780 1.770 1.800 548,259 976,848 1.7817 1.653 1.653 1.662 1.653 1.681 587,073 1.6639 -0.56%
2019-01-11 0 1.780 1.780 1.790 1.760 1.800 4,186,310 7,455,606 1.7809 1.662 1.662 1.672 1.644 1.681 4,482,683 1.6632 1.14%
2019-01-10 0 1.760 1.750 1.760 1.750 1.810 5,793,339 10,222,396 1.7645 1.644 1.634 1.644 1.634 1.690 6,203,483 1.6478 -2.22%
2019-01-09 0 1.800 1.800 1.810 1.750 1.810 6,036,000 10,758,140 1.7823 1.681 1.681 1.690 1.634 1.690 6,463,324 1.6645 0.00%
2019-01-08 0 1.800 1.790 1.800 1.740 1.820 2,807,310 4,995,277 1.7794 1.681 1.672 1.681 1.625 1.700 3,006,056 1.6617 4.05%
2019-01-07 0 1.730 1.730 1.740 1.720 1.840 5,146,000 9,010,020 1.7509 1.616 1.616 1.625 1.606 1.718 5,510,315 1.6351 -4.95%
2019-01-04 0 1.820 1.810 1.820 1.760 1.830 2,133,240 3,843,718 1.8018 1.700 1.690 1.700 1.644 1.709 2,284,265 1.6827 1.11%
2019-01-03 0 1.800 1.790 1.800 1.790 1.830 2,010,850 3,634,507 1.8074 1.681 1.672 1.681 1.672 1.709 2,153,210 1.6879 -0.55%
2019-01-02 0 1.810 1.810 1.820 1.800 1.920 1,793,392 3,290,384 1.8347 1.690 1.690 1.700 1.681 1.793 1,920,357 1.7134 -5.24%
2018-12-31 0 1.910 1.900 1.910 1.860 1.910 1,760,000 3,342,760 1.8993 1.784 1.774 1.784 1.737 1.784 1,884,601 1.7737 1.06%
2018-12-28 0 1.890 1.890 1.900 1.860 1.910 7,803,844 14,751,889 1.8903 1.765 1.765 1.774 1.737 1.784 8,356,324 1.7654 1.61%
2018-12-27 0 1.860 1.850 1.860 1.830 1.880 4,664,000 8,683,998 1.8619 1.737 1.728 1.737 1.709 1.756 4,994,192 1.7388 2.20%
2018-12-24 0 1.820 1.820 1.830 1.750 1.830 4,961,240 8,935,669 1.8011 1.700 1.700 1.709 1.634 1.709 5,312,475 1.6820 2.25%
2018-12-21 0 1.780 1.780 1.790 1.770 1.840 12,045,144 21,738,916 1.8048 1.662 1.662 1.672 1.653 1.718 12,897,890 1.6855 -3.78%
2018-12-20 0 1.850 1.840 1.850 1.780 1.850 7,680,000 14,019,900 1.8255 1.728 1.718 1.728 1.662 1.728 8,223,712 1.7048 1.65%
2018-12-19 0 1.820 1.800 1.820 1.740 1.820 9,570,000 17,227,474 1.8002 1.700 1.681 1.700 1.625 1.700 10,247,516 1.6811 2.82%
2018-12-18 0 1.770 1.760 1.770 1.740 1.800 4,188,000 7,438,640 1.7762 1.653 1.644 1.653 1.625 1.681 4,484,493 1.6587 0.00%
2018-12-17 0 1.770 1.750 1.770 1.690 1.790 11,023,410 19,129,551 1.7354 1.653 1.634 1.653 1.578 1.672 11,803,822 1.6206 -0.56%
2018-12-14 0 1.780 1.780 1.790 1.750 1.820 11,030,000 19,738,700 1.7895 1.662 1.662 1.672 1.634 1.700 11,810,878 1.6712 1.14%
2018-12-13 0 1.760 1.750 1.760 1.710 1.770 6,612,000 11,581,220 1.7515 1.644 1.634 1.644 1.597 1.653 7,080,102 1.6357 1.15%
2018-12-12 0 1.740 1.740 1.750 1.720 1.770 14,972,000 26,069,206 1.7412 1.625 1.625 1.634 1.606 1.653 16,031,955 1.6261 -1.14%
2018-12-11 0 1.760 1.740 1.760 1.690 1.770 9,694,100 16,871,078 1.7403 1.644 1.625 1.644 1.578 1.653 10,380,402 1.6253 2.33%
2018-12-10 0 1.720 1.710 1.720 1.630 1.720 7,094,000 11,925,740 1.6811 1.606 1.597 1.606 1.522 1.606 7,596,226 1.5700 2.99%
2018-12-07 0 1.670 1.660 1.670 1.620 1.690 2,496,000 4,161,980 1.6675 1.560 1.550 1.560 1.513 1.578 2,672,706 1.5572 1.83%
2018-12-06 0 1.640 1.640 1.650 1.620 1.680 11,365,088 18,682,628 1.6439 1.532 1.532 1.541 1.513 1.569 12,169,689 1.5352 -1.80%
2018-12-05 0 1.670 1.670 1.680 1.590 1.680 7,368,963 12,165,960 1.6510 1.560 1.560 1.569 1.485 1.569 7,890,655 1.5418 1.83%
2018-12-04 0 1.640 1.640 1.650 1.620 1.670 4,914,760 8,082,803 1.6446 1.532 1.532 1.541 1.513 1.560 5,262,705 1.5359 -0.61%
2018-12-03 0 1.650 1.640 1.650 1.570 1.650 9,915,480 16,102,029 1.6239 1.541 1.532 1.541 1.466 1.541 10,617,455 1.5166 5.77%
2018-11-30 0 1.560 1.560 1.580 1.500 1.600 27,335,522 41,699,943 1.5255 1.457 1.457 1.476 1.401 1.494 29,270,763 1.4246 2.63%
2018-11-29 0 1.520 1.510 1.520 1.490 1.530 4,846,000 7,332,260 1.5131 1.420 1.410 1.420 1.391 1.429 5,189,077 1.4130 1.33%
2018-11-28 0 1.500 1.490 1.500 1.490 1.510 3,878,507 5,815,200 1.4993 1.401 1.391 1.401 1.391 1.410 4,153,089 1.4002 0.67%
2018-11-27 0 1.490 1.490 1.500 1.480 1.510 3,240,000 4,824,410 1.4890 1.391 1.391 1.401 1.382 1.410 3,469,379 1.3906 -1.97%
2018-11-26 0 1.520 1.510 1.520 1.500 1.530 1,956,000 2,974,840 1.5209 1.420 1.410 1.420 1.401 1.429 2,094,477 1.4203 1.33%
2018-11-23 0 1.500 1.490 1.500 1.480 1.510 1,464,000 2,189,180 1.4953 1.401 1.391 1.401 1.382 1.410 1,567,645 1.3965 0.67%
2018-11-22 0 1.490 1.490 1.500 1.490 1.520 3,374,000 5,073,654 1.5038 1.391 1.391 1.401 1.391 1.420 3,612,865 1.4043 -1.32%
2018-11-21 0 1.510 1.500 1.510 1.490 1.520 2,198,020 3,312,249 1.5069 1.410 1.401 1.410 1.391 1.420 2,353,631 1.4073 0.67%
2018-11-20 0 1.500 1.500 1.510 1.490 1.530 1,940,000 2,920,240 1.5053 1.401 1.401 1.410 1.391 1.429 2,077,344 1.4058 -0.66%
2018-11-19 0 1.510 1.500 1.510 1.510 1.550 2,222,000 3,377,320 1.5199 1.410 1.401 1.410 1.410 1.448 2,379,308 1.4195 -1.31%
2018-11-16 0 1.530 1.520 1.530 1.490 1.530 1,679,215 2,546,430 1.5164 1.429 1.420 1.429 1.391 1.429 1,798,096 1.4162 0.00%
2018-11-15 0 1.530 1.530 1.540 1.500 1.540 3,112,000 4,757,932 1.5289 1.429 1.429 1.438 1.401 1.438 3,332,317 1.4278 0.66%
2018-11-14 0 1.520 1.500 1.520 1.480 1.520 916,000 1,383,470 1.5103 1.420 1.401 1.420 1.382 1.420 980,849 1.4105 2.01%
2018-11-13 0 1.490 1.490 1.510 1.420 1.520 2,458,000 3,644,000 1.4825 1.391 1.391 1.410 1.326 1.420 2,632,016 1.3845 0.00%
2018-11-12 0 1.490 1.470 1.490 1.420 1.490 3,782,000 5,522,460 1.4602 1.391 1.373 1.391 1.326 1.391 4,049,750 1.3637 2.76%
2018-11-09 0 1.450 1.440 1.450 1.440 1.520 3,220,000 4,722,818 1.4667 1.354 1.345 1.354 1.345 1.420 3,447,963 1.3697 -4.61%
2018-11-08 0 1.520 1.510 1.520 1.510 1.550 2,752,000 4,215,760 1.5319 1.420 1.410 1.420 1.410 1.448 2,946,830 1.4306 -0.65%
2018-11-07 0 1.530 1.510 1.530 1.500 1.540 1,354,000 2,052,840 1.5161 1.429 1.410 1.429 1.401 1.438 1,449,858 1.4159 2.00%
2018-11-06 0 1.500 1.490 1.500 1.490 1.520 3,604,000 5,403,940 1.4994 1.401 1.391 1.401 1.391 1.420 3,859,148 1.4003 0.00%
2018-11-05 0 1.500 1.500 1.510 1.490 1.520 1,510,000 2,270,800 1.5038 1.401 1.401 1.410 1.391 1.420 1,616,902 1.4044 -1.32%
2018-11-02 0 1.520 1.520 1.530 1.470 1.540 11,674,000 17,559,160 1.5041 1.420 1.420 1.429 1.373 1.438 12,500,471 1.4047 3.40%
2018-11-01 0 1.470 1.450 1.470 1.430 1.480 8,760,000 12,769,260 1.4577 1.373 1.354 1.373 1.335 1.382 9,380,172 1.3613 4.26%
2018-10-31 0 1.410 1.410 1.420 1.390 1.430 5,036,200 7,114,436 1.4127 1.317 1.317 1.326 1.298 1.335 5,392,742 1.3193 0.71%
2018-10-30 0 1.400 1.390 1.400 1.380 1.430 1,103,040 1,539,536 1.3957 1.307 1.298 1.307 1.289 1.335 1,181,131 1.3034 -2.10%
2018-10-29 0 1.430 1.410 1.430 1.360 1.430 4,770,316 6,699,031 1.4043 1.335 1.317 1.335 1.270 1.335 5,108,035 1.3115 3.62%
2018-10-26 0 1.380 1.380 1.390 1.300 1.430 9,524,000 12,914,220 1.3560 1.289 1.289 1.298 1.214 1.335 10,198,260 1.2663 -3.50%
2018-10-25 0 1.430 1.430 1.450 1.410 1.450 11,168,000 16,178,050 1.4486 1.335 1.335 1.354 1.317 1.354 11,958,648 1.3528 -2.05%
2018-10-24 0 1.460 1.450 1.460 1.440 1.490 3,334,120 4,880,317 1.4637 1.363 1.354 1.363 1.345 1.391 3,570,162 1.3670 0.69%
2018-10-23 0 1.450 1.440 1.450 1.430 1.510 3,420,000 5,004,860 1.4634 1.354 1.345 1.354 1.335 1.410 3,662,122 1.3667 -3.33%
2018-10-22 0 1.500 1.500 1.510 1.440 1.520 6,262,000 9,313,730 1.4873 1.401 1.401 1.410 1.345 1.420 6,705,324 1.3890 4.90%
2018-10-19 0 1.430 1.430 1.440 1.420 1.470 5,374,000 7,724,800 1.4374 1.335 1.335 1.345 1.326 1.373 5,754,457 1.3424 -1.38%
2018-10-18 0 1.450 1.450 1.460 1.440 1.500 8,900,000 13,049,300 1.4662 1.354 1.354 1.363 1.345 1.401 9,530,083 1.3693 -2.68%
2018-10-16 0 1.490 1.470 1.490 1.440 1.490 4,544,000 6,658,810 1.4654 1.391 1.373 1.391 1.345 1.391 4,865,696 1.3685 1.36%
2018-10-15 0 1.470 1.470 1.480 1.450 1.490 3,460,000 5,097,660 1.4733 1.373 1.373 1.382 1.354 1.391 3,704,954 1.3759 -2.00%
2018-10-12 0 1.500 1.500 1.510 1.480 1.510 2,754,000 4,112,250 1.4932 1.401 1.401 1.410 1.382 1.410 2,948,972 1.3945 1.35%
2018-10-11 0 1.480 1.480 1.490 1.470 1.540 6,522,000 9,792,940 1.5015 1.382 1.382 1.391 1.373 1.438 6,983,730 1.4023 -5.13%
2018-10-10 0 1.560 1.560 1.570 1.530 1.570 8,074,016 12,586,794 1.5589 1.457 1.457 1.466 1.429 1.466 8,645,623 1.4559 2.63%
2018-10-09 0 1.520 1.520 1.530 1.510 1.540 2,384,158 3,634,935 1.5246 1.420 1.420 1.429 1.410 1.438 2,552,946 1.4238 0.00%
2018-10-08 0 1.520 1.520 1.530 1.510 1.550 2,202,659 3,356,335 1.5238 1.420 1.420 1.429 1.410 1.448 2,358,598 1.4230 -1.94%
2018-10-05 0 1.550 1.540 1.550 1.500 1.560 4,383,641 6,737,308 1.5369 1.448 1.438 1.448 1.401 1.457 4,693,985 1.4353 1.31%
2018-10-04 0 1.530 1.530 1.540 1.510 1.550 3,432,000 5,245,980 1.5285 1.429 1.429 1.438 1.410 1.448 3,674,971 1.4275 -0.65%
2018-10-03 0 1.540 1.530 1.540 1.540 1.550 242,000 372,920 1.5410 1.438 1.429 1.438 1.438 1.448 259,133 1.4391 0.65%
2018-10-02 0 1.530 1.530 1.540 1.530 1.590 3,714,852 5,767,583 1.5526 1.429 1.429 1.438 1.429 1.485 3,977,848 1.4499 -3.16%
2018-09-28 0 1.580 1.570 1.580 1.550 1.580 3,020,000 4,728,080 1.5656 1.476 1.466 1.476 1.448 1.476 3,233,803 1.4621 1.28%
2018-09-27 0 1.560 1.550 1.560 1.550 1.580 3,036,000 4,735,840 1.5599 1.457 1.448 1.457 1.448 1.476 3,250,936 1.4568 0.65%
2018-09-26 0 1.550 1.550 1.560 1.540 1.570 2,644,000 4,111,460 1.5550 1.448 1.448 1.457 1.438 1.466 2,831,184 1.4522 0.65%
2018-09-24 0 1.540 1.540 1.550 1.540 1.570 4,852,400 7,543,832 1.5547 1.438 1.438 1.448 1.438 1.466 5,195,930 1.4519 -0.65%
2018-09-21 0 1.550 1.550 1.560 1.550 1.590 6,971,839 10,928,105 1.5675 1.448 1.448 1.457 1.448 1.485 7,465,416 1.4638 0.00%
2018-09-20 0 1.550 1.540 1.550 1.540 1.570 2,074,000 3,219,600 1.5524 1.448 1.438 1.448 1.438 1.466 2,220,831 1.4497 -0.64%
2018-09-19 0 1.560 1.550 1.560 1.540 1.570 1,772,000 2,759,420 1.5572 1.457 1.448 1.457 1.438 1.466 1,897,450 1.4543 1.30%
2018-09-18 0 1.540 1.540 1.550 1.510 1.560 852,000 1,312,710 1.5407 1.438 1.438 1.448 1.410 1.457 912,318 1.4389 1.99%
2018-09-17 0 1.510 1.510 1.530 1.500 1.550 1,490,000 2,268,104 1.5222 1.410 1.410 1.429 1.401 1.448 1,595,486 1.4216 -1.95%
2018-09-14 0 1.540 1.530 1.560 1.530 1.560 1,016,000 1,570,700 1.5460 1.438 1.429 1.457 1.429 1.457 1,087,929 1.4438 0.00%
2018-09-13 0 1.540 1.540 1.560 1.520 1.580 3,232,648 5,016,184 1.5517 1.438 1.438 1.457 1.420 1.476 3,461,506 1.4491 2.67%
2018-09-12 0 1.500 1.500 1.510 1.490 1.540 1,960,000 2,964,820 1.5127 1.401 1.401 1.410 1.391 1.438 2,098,760 1.4127 -1.96%
2018-09-11 0 1.530 1.520 1.530 1.490 1.540 3,138,000 4,749,100 1.5134 1.429 1.420 1.429 1.391 1.438 3,360,157 1.4134 0.00%
2018-09-10 0 1.530 1.520 1.530 1.480 1.530 7,030,000 10,596,260 1.5073 1.429 1.420 1.429 1.382 1.429 7,527,695 1.4076 1.32%
2018-09-07 0 1.510 1.510 1.520 1.500 1.560 5,885,202 8,949,136 1.5206 1.410 1.410 1.420 1.401 1.457 6,301,850 1.4201 -2.58%
2018-09-06 0 1.550 1.550 1.560 1.550 1.580 2,806,000 4,392,220 1.5653 1.448 1.448 1.457 1.448 1.476 3,004,653 1.4618 -0.64%
2018-09-05 0 1.560 1.560 1.580 1.560 1.600 5,101,132 8,039,897 1.5761 1.457 1.457 1.476 1.457 1.494 5,462,271 1.4719 -2.50%
2018-09-04 0 1.600 1.600 1.620 1.600 1.640 5,150,000 8,279,326 1.6076 1.494 1.494 1.513 1.494 1.532 5,514,599 1.5013 -0.62%
2018-09-03 0 1.610 1.600 1.610 1.600 1.630 1,604,000 2,584,600 1.6113 1.504 1.494 1.504 1.494 1.522 1,717,557 1.5048 -0.62%
2018-08-31 0 1.620 1.610 1.620 1.610 1.640 4,286,648 6,949,960 1.6213 1.513 1.504 1.513 1.504 1.532 4,590,125 1.5141 -1.22%
2018-08-30 0 1.640 1.640 1.650 1.640 1.680 2,120,368 3,512,488 1.6565 1.532 1.532 1.541 1.532 1.569 2,270,481 1.5470 -2.38%
2018-08-29 0 1.680 1.670 1.680 1.670 1.710 1,924,000 3,244,830 1.6865 1.569 1.560 1.569 1.560 1.597 2,060,211 1.5750 -3.45%
2018-08-28 0 1.740 1.730 1.740 1.680 1.740 8,094,000 13,834,880 1.7093 1.625 1.616 1.625 1.569 1.625 8,667,021 1.5963 4.82%
2018-08-27 0 1.660 1.660 1.670 1.640 1.680 2,304,000 3,826,180 1.6607 1.550 1.550 1.560 1.532 1.569 2,467,114 1.5509 1.84%
2018-08-24 0 1.630 1.630 1.650 1.610 1.680 2,738,000 4,505,490 1.6455 1.522 1.522 1.541 1.504 1.569 2,931,839 1.5367 -1.21%
2018-08-23 0 1.650 1.640 1.650 1.600 1.650 5,830,000 9,388,920 1.6104 1.541 1.532 1.541 1.494 1.541 6,242,740 1.5040 1.85%
2018-08-22 0 1.620 1.620 1.630 1.620 1.650 6,126,000 9,959,360 1.6258 1.513 1.513 1.522 1.513 1.541 6,559,695 1.5183 -1.82%
2018-08-21 0 1.650 1.650 1.660 1.640 1.680 3,933,300 6,536,577 1.6619 1.541 1.541 1.550 1.532 1.569 4,211,761 1.5520 -1.20%
2018-08-20 0 1.670 1.650 1.670 1.620 1.700 2,724,000 4,523,664 1.6607 1.560 1.541 1.560 1.513 1.588 2,916,848 1.5509 2.45%
2018-08-17 0 1.630 1.630 1.640 1.620 1.690 1,848,000 3,036,500 1.6431 1.522 1.522 1.532 1.513 1.578 1,978,831 1.5345 -2.40%
2018-08-16 0 1.670 1.670 1.680 1.620 1.690 3,992,432 6,609,066 1.6554 1.560 1.560 1.569 1.513 1.578 4,275,080 1.5460 0.00%
2018-08-15 0 1.670 1.670 1.680 1.660 1.730 3,346,000 5,602,340 1.6743 1.560 1.560 1.569 1.550 1.616 3,582,883 1.5636 -2.91%
2018-08-14 0 1.720 1.710 1.720 1.670 1.720 6,466,000 10,963,603 1.6956 1.606 1.597 1.606 1.560 1.606 6,923,766 1.5835 2.99%
2018-08-13 0 1.670 1.670 1.690 1.670 1.750 28,090,000 47,494,476 1.6908 1.560 1.560 1.578 1.560 1.634 30,078,655 1.5790 -7.22%
2018-08-10 0 1.800 1.790 1.800 1.780 1.810 874,000 1,568,340 1.7944 1.681 1.672 1.681 1.662 1.690 935,876 1.6758 -0.55%
2018-08-09 0 1.810 1.800 1.810 1.790 1.820 2,176,000 3,926,788 1.8046 1.690 1.681 1.690 1.672 1.700 2,330,052 1.6853 0.00%
2018-08-08 0 1.810 1.810 1.820 1.780 1.810 3,170,000 5,706,798 1.8003 1.690 1.690 1.700 1.662 1.690 3,394,423 1.6812 1.12%
2018-08-07 0 1.790 1.780 1.790 1.750 1.800 2,254,000 4,017,980 1.7826 1.672 1.662 1.672 1.634 1.681 2,413,574 1.6647 -1.10%
2018-08-06 0 1.810 1.810 1.820 1.800 1.870 5,216,000 9,527,950 1.8267 1.690 1.690 1.700 1.681 1.746 5,585,271 1.7059 -3.21%
2018-08-03 0 1.870 1.830 1.870 1.820 1.890 5,187,902 9,677,658 1.8654 1.746 1.709 1.746 1.700 1.765 5,555,184 1.7421 1.08%
2018-08-02 0 1.850 1.820 1.850 1.810 1.860 3,982,000 7,322,320 1.8389 1.728 1.700 1.728 1.690 1.737 4,263,909 1.7173 0.00%
2018-08-01 0 1.850 1.840 1.850 1.840 1.890 1,120,000 2,080,080 1.8572 1.728 1.718 1.728 1.718 1.765 1,199,291 1.7344 -0.54%
2018-07-31 0 1.860 1.860 1.880 1.850 1.910 3,114,000 5,826,450 1.8711 1.737 1.737 1.756 1.728 1.784 3,334,458 1.7473 -3.12%
2018-07-30 0 1.920 1.910 1.920 1.880 1.920 1,046,000 1,992,940 1.9053 1.793 1.784 1.793 1.756 1.793 1,120,052 1.7793 0.52%
2018-07-27 0 1.910 1.900 1.910 1.870 1.920 1,630,000 3,099,738 1.9017 1.784 1.774 1.784 1.746 1.793 1,745,397 1.7759 0.53%
2018-07-26 0 1.900 1.890 1.900 1.860 1.910 1,684,000 3,179,610 1.8881 1.774 1.765 1.774 1.737 1.784 1,803,220 1.7633 0.00%
2018-07-25 0 1.900 1.900 1.910 1.860 1.920 9,886,000 18,831,720 1.9049 1.774 1.774 1.784 1.737 1.793 10,585,888 1.7789 1.60%
2018-07-24 0 1.870 1.860 1.870 1.770 1.890 5,501,392 10,198,611 1.8538 1.746 1.737 1.746 1.653 1.765 5,890,868 1.7313 3.89%
2018-07-23 0 1.800 1.790 1.800 1.770 1.820 2,576,000 4,603,960 1.7873 1.681 1.672 1.681 1.653 1.700 2,758,370 1.6691 0.56%
2018-07-20 0 1.790 1.780 1.790 1.750 1.800 2,046,000 3,642,680 1.7804 1.672 1.662 1.672 1.634 1.681 2,190,848 1.6627 0.56%
2018-07-19 0 1.780 1.770 1.780 1.770 1.820 2,858,000 5,122,720 1.7924 1.662 1.653 1.662 1.653 1.700 3,060,334 1.6739 0.00%
2018-07-18 0 1.780 1.770 1.780 1.740 1.780 2,194,000 3,867,000 1.7625 1.662 1.653 1.662 1.625 1.662 2,349,326 1.6460 1.71%
2018-07-17 0 1.750 1.750 1.760 1.730 1.760 4,992,000 8,764,646 1.7557 1.634 1.634 1.644 1.616 1.644 5,345,413 1.6397 -0.57%
2018-07-16 0 1.760 1.760 1.770 1.750 1.800 1,170,400 2,067,780 1.7667 1.644 1.644 1.653 1.634 1.681 1,253,259 1.6499 -1.12%
2018-07-13 0 1.780 1.760 1.780 1.750 1.800 2,370,000 4,186,660 1.7665 1.662 1.644 1.662 1.634 1.681 2,537,786 1.6497 0.00%
2018-07-12 0 1.780 1.770 1.780 1.750 1.800 3,400,000 6,049,820 1.7794 1.662 1.653 1.662 1.634 1.681 3,640,706 1.6617 0.56%
2018-07-11 0 1.770 1.760 1.770 1.720 1.770 4,046,000 7,095,944 1.7538 1.653 1.644 1.653 1.606 1.653 4,332,440 1.6379 0.00%
2018-07-10 0 1.770 1.770 1.790 1.760 1.840 5,210,000 9,276,050 1.7804 1.653 1.653 1.672 1.644 1.718 5,578,846 1.6627 -2.75%
2018-07-09 0 1.820 1.810 1.820 1.710 1.820 11,526,000 20,466,858 1.7757 1.700 1.690 1.700 1.597 1.700 12,341,993 1.6583 7.06%
2018-07-06 0 1.700 1.680 1.700 1.670 1.720 4,969,557 8,413,906 1.6931 1.588 1.569 1.588 1.560 1.606 5,321,381 1.5812 0.00%
2018-07-05 0 1.700 1.700 1.720 1.680 1.760 7,616,000 12,977,818 1.7040 1.588 1.588 1.606 1.569 1.644 8,155,181 1.5914 -1.16%
2018-07-04 0 1.720 1.720 1.730 1.700 1.770 7,989,678 13,818,292 1.7295 1.606 1.606 1.616 1.588 1.653 8,555,314 1.6152 -1.88%
2018-07-03 0 1.820 1.810 1.820 1.760 1.850 17,798,000 32,111,200 1.8042 1.637 1.628 1.637 1.583 1.664 19,787,329 1.6228 -1.09%
2018-06-29 0 1.840 1.840 1.850 1.780 1.870 6,824,415 12,496,716 1.8312 1.655 1.655 1.664 1.601 1.682 7,587,198 1.6471 3.37%
2018-06-28 0 1.780 1.780 1.790 1.760 1.810 5,161,696 9,185,438 1.7795 1.601 1.601 1.610 1.583 1.628 5,738,632 1.6006 -1.11%
2018-06-27 0 1.800 1.790 1.800 1.780 1.860 8,632,501 15,748,330 1.8243 1.619 1.610 1.619 1.601 1.673 9,597,378 1.6409 -2.17%
2018-06-26 0 1.840 1.840 1.850 1.820 1.860 6,154,620 11,352,106 1.8445 1.655 1.655 1.664 1.637 1.673 6,842,538 1.6590 -0.54%
2018-06-25 0 1.850 1.850 1.860 1.850 1.910 6,538,368 12,286,354 1.8791 1.664 1.664 1.673 1.664 1.718 7,269,178 1.6902 -2.12%
2018-06-22 0 1.890 1.890 1.900 1.840 1.900 3,625,544 6,827,805 1.8832 1.700 1.700 1.709 1.655 1.709 4,030,780 1.6939 1.07%
2018-06-21 0 1.870 1.860 1.870 1.840 1.920 7,164,620 13,442,058 1.8762 1.682 1.673 1.682 1.655 1.727 7,965,428 1.6875 -2.09%
2018-06-20 0 1.910 1.900 1.910 1.880 1.920 5,960,173 11,311,196 1.8978 1.718 1.709 1.718 1.691 1.727 6,626,357 1.7070 1.60%
2018-06-19 0 1.880 1.870 1.880 1.860 1.950 7,876,415 14,896,966 1.8913 1.691 1.682 1.691 1.673 1.754 8,756,782 1.7012 -4.57%
2018-06-15 0 1.970 1.970 1.990 1.960 1.990 7,379,460 14,538,212 1.9701 1.772 1.772 1.790 1.763 1.790 8,204,281 1.7720 -0.51%
2018-06-14 0 1.980 1.970 1.980 1.960 2.000 4,832,000 9,524,430 1.9711 1.781 1.772 1.781 1.763 1.799 5,372,085 1.7729 -1.00%
2018-06-13 0 2.000 1.990 2.000 1.980 2.020 2,870,410 5,721,120 1.9931 1.799 1.790 1.799 1.781 1.817 3,191,243 1.7928 -0.99%
2018-06-12 0 2.020 2.010 2.020 1.980 2.030 2,704,000 5,437,088 2.0108 1.817 1.808 1.817 1.781 1.826 3,006,233 1.8086 1.51%
2018-06-11 0 1.990 1.990 2.000 1.990 2.010 3,581,212 7,157,843 1.9987 1.790 1.790 1.799 1.790 1.808 3,981,493 1.7978 -0.50%
2018-06-08 0 2.000 2.000 2.010 1.960 2.030 10,450,628 20,875,562 1.9975 1.799 1.799 1.808 1.763 1.826 11,618,722 1.7967 -1.48%
2018-06-07 0 2.030 2.020 2.030 2.010 2.050 9,158,904 18,598,627 2.0307 1.826 1.817 1.826 1.808 1.844 10,182,618 1.8265 -0.49%
2018-06-06 0 2.040 2.040 2.060 2.020 2.080 17,118,308 34,894,340 2.0384 1.835 1.835 1.853 1.817 1.871 19,031,666 1.8335 -0.97%
2018-06-05 0 2.060 2.050 2.060 2.000 2.060 12,223,009 24,853,312 2.0333 1.853 1.844 1.853 1.799 1.853 13,589,206 1.8289 -0.48%
2018-06-04 0 2.070 2.060 2.070 2.040 2.070 5,794,000 11,896,950 2.0533 1.862 1.853 1.862 1.835 1.862 6,441,610 1.8469 0.49%
2018-06-01 0 2.060 2.060 2.070 2.050 2.080 7,332,000 15,119,280 2.0621 1.853 1.853 1.862 1.844 1.871 8,151,517 1.8548 -0.96%
2018-05-31 0 2.080 2.080 2.090 2.050 2.110 52,312,000 108,669,450 2.0773 1.871 1.871 1.880 1.844 1.898 58,159,048 1.8685 1.96%
2018-05-30 0 2.040 2.030 2.040 2.020 2.080 22,078,685 45,038,022 2.0399 1.835 1.826 1.835 1.817 1.871 24,546,477 1.8348 -1.92%
2018-05-29 0 2.080 2.080 2.090 2.050 2.160 32,604,000 68,366,840 2.0969 1.871 1.871 1.880 1.844 1.943 36,248,234 1.8861 -2.80%
2018-05-28 0 2.140 2.130 2.140 2.140 2.240 11,317,200 24,598,184 2.1735 1.925 1.916 1.925 1.925 2.015 12,582,153 1.9550 -3.60%
2018-05-25 0 2.220 2.210 2.220 2.190 2.280 9,594,000 21,266,710 2.2167 1.997 1.988 1.997 1.970 2.051 10,666,346 1.9938 -3.48%
2018-05-24 0 2.300 2.290 2.300 2.230 2.320 7,712,000 17,653,320 2.2891 2.069 2.060 2.069 2.006 2.087 8,573,990 2.0589 2.22%
2018-05-23 0 2.250 2.250 2.260 2.220 2.290 13,402,036 30,341,218 2.2639 2.024 2.024 2.033 1.997 2.060 14,900,016 2.0363 0.00%
2018-05-21 0 2.250 2.240 2.250 2.180 2.290 18,155,346 40,697,610 2.2416 2.024 2.015 2.024 1.961 2.060 20,184,616 2.0163 1.81%
2018-05-18 0 2.210 2.200 2.210 2.160 2.210 7,294,500 16,001,420 2.1936 1.988 1.979 1.988 1.943 1.988 8,109,825 1.9731 1.38%
2018-05-17 0 2.180 2.180 2.190 2.150 2.200 4,528,000 9,864,960 2.1787 1.961 1.961 1.970 1.934 1.979 5,034,106 1.9596 -0.91%
2018-05-16 0 2.200 2.200 2.210 2.170 2.220 5,780,400 12,692,598 2.1958 1.979 1.979 1.988 1.952 1.997 6,426,490 1.9750 -0.45%
2018-05-15 0 2.210 2.200 2.210 2.170 2.210 6,836,000 14,975,266 2.1906 1.988 1.979 1.988 1.952 1.988 7,600,077 1.9704 1.38%
2018-05-14 0 2.180 2.170 2.180 2.180 2.220 3,092,000 6,764,248 2.1877 1.961 1.952 1.961 1.961 1.997 3,437,601 1.9677 -0.91%
2018-05-11 0 2.200 2.200 2.210 2.170 2.240 7,342,000 16,143,756 2.1988 1.979 1.979 1.988 1.952 2.015 8,162,634 1.9778 1.38%
2018-05-10 0 2.170 2.170 2.180 2.140 2.190 6,425,517 13,935,380 2.1688 1.952 1.952 1.961 1.925 1.970 7,143,714 1.9507 0.00%
2018-05-09 0 2.170 2.160 2.170 2.150 2.180 2,824,000 6,127,004 2.1696 1.952 1.943 1.952 1.934 1.961 3,139,646 1.9515 0.93%
2018-05-08 0 2.150 2.140 2.150 2.130 2.200 10,541,903 22,864,375 2.1689 1.934 1.925 1.934 1.916 1.979 11,720,199 1.9509 -1.38%
2018-05-07 0 2.180 2.170 2.180 2.140 2.200 21,353,819 46,072,100 2.1576 1.961 1.952 1.961 1.925 1.979 23,740,591 1.9406 0.46%
2018-05-04 0 2.170 2.160 2.170 2.160 2.280 10,420,000 22,985,580 2.2059 1.952 1.943 1.952 1.943 2.051 11,584,670 1.9841 -5.24%
2018-05-03 0 2.290 2.270 2.290 2.240 2.300 4,342,410 9,863,983 2.2715 2.060 2.042 2.060 2.015 2.069 4,827,772 2.0432 0.00%
2018-05-02 0 2.290 2.280 2.290 2.220 2.290 8,078,000 18,273,100 2.2621 2.060 2.051 2.060 1.997 2.060 8,980,899 2.0347 2.23%
2018-04-30 0 2.240 2.230 2.240 2.230 2.380 35,198,000 79,575,008 2.2608 2.015 2.006 2.015 2.006 2.141 39,132,172 2.0335 -5.88%
2018-04-27 0 2.380 2.370 2.380 2.260 2.390 18,519,107 43,042,569 2.3242 2.141 2.132 2.141 2.033 2.150 20,589,036 2.0906 3.93%
2018-04-26 0 2.290 2.280 2.290 2.210 2.300 15,778,000 35,580,260 2.2551 2.060 2.051 2.060 1.988 2.069 17,541,548 2.0283 1.78%
2018-04-25 0 2.250 2.250 2.260 2.150 2.310 10,268,000 22,980,200 2.2380 2.024 2.024 2.033 1.934 2.078 11,415,681 2.0130 3.21%
2018-04-24 0 2.180 2.170 2.180 2.170 2.190 6,069,296 13,222,485 2.1786 1.961 1.952 1.961 1.952 1.970 6,747,677 1.9596 -0.46%
2018-04-23 0 2.190 2.180 2.190 2.150 2.190 7,483,620 16,273,982 2.1746 1.970 1.961 1.970 1.934 1.970 8,320,084 1.9560 2.34%
2018-04-20 0 2.140 2.140 2.160 2.140 2.200 6,772,000 14,658,620 2.1646 1.925 1.925 1.943 1.925 1.979 7,528,924 1.9470 -0.47%
2018-04-19 0 2.150 2.140 2.150 2.140 2.180 8,645,969 18,645,467 2.1566 1.934 1.925 1.934 1.925 1.961 9,612,351 1.9397 0.94%
2018-04-18 0 2.130 2.130 2.140 2.120 2.180 3,998,000 8,549,360 2.1384 1.916 1.916 1.925 1.907 1.961 4,444,867 1.9234 -0.93%
2018-04-17 0 2.150 2.140 2.150 2.110 2.250 22,104,733 47,748,339 2.1601 1.934 1.925 1.934 1.898 2.024 24,575,436 1.9429 -5.70%
2018-04-16 0 2.280 2.270 2.280 2.250 2.430 8,324,000 19,061,240 2.2899 2.051 2.042 2.051 2.024 2.186 9,254,395 2.0597 -4.60%
2018-04-13 0 2.390 2.380 2.390 2.260 2.440 23,714,594 56,249,462 2.3719 2.150 2.141 2.150 2.033 2.195 26,365,236 2.1335 4.37%
2018-04-12 0 2.290 2.280 2.290 2.280 2.330 11,836,000 27,253,990 2.3026 2.060 2.051 2.060 2.051 2.096 13,158,940 2.0711 0.44%
2018-04-11 0 2.280 2.280 2.300 2.250 2.350 11,594,969 26,608,126 2.2948 2.051 2.051 2.069 2.024 2.114 12,890,969 2.0641 -0.87%
2018-04-10 0 2.300 2.290 2.300 2.270 2.360 25,421,372 58,869,721 2.3158 2.069 2.060 2.069 2.042 2.123 28,262,785 2.0829 0.44%
2018-04-09 0 2.290 2.290 2.300 2.140 2.320 31,763,786 71,413,641 2.2483 2.060 2.060 2.069 1.925 2.087 35,314,107 2.0222 6.02%
2018-04-06 0 2.160 2.150 2.160 2.050 2.160 23,102,560 48,607,924 2.1040 1.943 1.934 1.943 1.844 1.943 25,684,793 1.8925 5.37%
2018-04-04 0 2.050 2.030 2.050 2.010 2.090 11,874,536 24,339,454 2.0497 1.844 1.826 1.844 1.808 1.880 13,201,784 1.8436 0.99%
2018-04-03 0 2.030 2.010 2.030 1.970 2.040 2,885,718 5,821,893 2.0175 1.826 1.808 1.826 1.772 1.835 3,208,262 1.8147 1.00%
2018-03-29 0 2.010 2.010 2.030 1.890 2.090 8,810,000 17,557,080 1.9929 1.808 1.808 1.826 1.700 1.880 9,794,717 1.7925 -1.95%
2018-03-28 0 2.050 2.030 2.050 2.020 2.120 12,343,056 25,563,036 2.0710 1.844 1.826 1.844 1.817 1.907 13,722,671 1.8628 -1.91%
2018-03-27 0 2.090 2.080 2.090 1.970 2.110 22,429,325 45,905,712 2.0467 1.880 1.871 1.880 1.772 1.898 24,936,309 1.8409 7.18%
2018-03-26 0 1.950 1.950 1.960 1.910 1.980 5,373,681 10,465,327 1.9475 1.754 1.754 1.763 1.718 1.781 5,974,311 1.7517 0.52%
2018-03-23 0 1.940 1.930 1.950 1.920 1.970 3,776,876 7,324,038 1.9392 1.745 1.736 1.754 1.727 1.772 4,199,027 1.7442 -3.00%
2018-03-22 0 2.000 2.000 2.010 1.970 2.040 6,471,074 12,885,263 1.9912 1.799 1.799 1.808 1.772 1.835 7,194,363 1.7910 -1.96%
2018-03-21 0 2.040 2.030 2.040 2.000 2.050 13,852,830 28,191,201 2.0350 1.835 1.826 1.835 1.799 1.844 15,401,197 1.8305 1.49%
2018-03-20 0 2.010 2.000 2.010 1.920 2.020 5,002,000 9,921,140 1.9834 1.808 1.799 1.808 1.727 1.817 5,561,087 1.7840 3.08%
2018-03-19 0 1.950 1.940 1.950 1.950 1.980 1,925,125 3,780,275 1.9637 1.754 1.745 1.754 1.754 1.781 2,140,301 1.7662 -2.01%
2018-03-16 0 1.990 1.990 2.000 1.960 2.010 4,450,580 8,840,560 1.9864 1.790 1.790 1.799 1.763 1.808 4,948,033 1.7867 -1.49%
2018-03-15 0 2.020 2.000 2.020 1.990 2.020 2,970,725 5,983,313 2.0141 1.817 1.799 1.817 1.790 1.817 3,302,771 1.8116 0.50%
2018-03-14 0 2.010 2.000 2.010 2.000 2.030 3,930,000 7,914,480 2.0139 1.808 1.799 1.808 1.799 1.826 4,369,266 1.8114 -1.47%
2018-03-13 0 2.040 2.030 2.040 2.030 2.060 1,600,000 3,261,300 2.0383 1.835 1.826 1.835 1.826 1.853 1,778,836 1.8334 -0.97%
2018-03-12 0 2.060 2.030 2.060 1.980 2.080 9,826,000 19,883,760 2.0236 1.853 1.826 1.853 1.781 1.871 10,924,278 1.8201 3.52%
2018-03-09 0 1.990 1.980 1.990 1.940 1.990 6,854,000 13,472,380 1.9656 1.790 1.781 1.790 1.745 1.790 7,620,089 1.7680 1.02%
2018-03-08 0 1.970 1.960 1.970 1.880 1.970 6,510,000 12,709,220 1.9523 1.772 1.763 1.772 1.691 1.772 7,237,640 1.7560 4.79%
2018-03-07 0 1.880 1.880 1.890 1.880 1.920 1,626,000 3,089,540 1.9001 1.691 1.691 1.700 1.691 1.727 1,807,742 1.7091 -1.57%
2018-03-06 0 1.910 1.900 1.910 1.890 1.940 2,520,000 4,802,860 1.9059 1.718 1.709 1.718 1.700 1.745 2,801,667 1.7143 -0.52%
2018-03-05 0 1.920 1.910 1.920 1.880 1.950 1,196,000 2,274,920 1.9021 1.727 1.718 1.727 1.691 1.754 1,329,680 1.7109 -1.03%
2018-03-02 0 1.940 1.920 1.940 1.910 1.960 2,190,722 4,238,986 1.9350 1.745 1.727 1.745 1.718 1.763 2,435,585 1.7404 -0.51%
2018-03-01 0 1.950 1.950 1.960 1.880 1.960 6,436,000 12,342,770 1.9178 1.754 1.754 1.763 1.691 1.763 7,155,368 1.7250 2.63%
2018-02-28 0 1.900 1.890 1.900 1.880 1.920 6,109,039 11,628,186 1.9034 1.709 1.700 1.709 1.691 1.727 6,791,862 1.7121 -2.06%
2018-02-27 0 1.940 1.920 1.940 1.920 1.990 2,604,712 5,073,292 1.9477 1.745 1.727 1.745 1.727 1.790 2,895,847 1.7519 -1.02%
2018-02-26 0 1.960 1.960 1.970 1.960 2.000 1,265,511 2,505,641 1.9799 1.763 1.763 1.772 1.763 1.799 1,406,960 1.7809 -2.00%
2018-02-23 0 2.000 1.990 2.000 1.970 2.000 3,194,754 6,355,190 1.9893 1.799 1.790 1.799 1.772 1.799 3,551,840 1.7893 1.01%
2018-02-22 0 1.980 1.970 1.980 1.960 1.990 1,396,000 2,762,780 1.9791 1.781 1.772 1.781 1.763 1.790 1,552,035 1.7801 -0.50%
2018-02-21 0 1.990 1.980 1.990 1.980 2.000 1,800,000 3,577,700 1.9876 1.790 1.781 1.790 1.781 1.799 2,001,191 1.7878 -0.50%
2018-02-20 0 2.000 1.990 2.000 1.890 2.000 5,327,522 10,502,911 1.9714 1.799 1.790 1.799 1.700 1.799 5,922,993 1.7732 3.09%
2018-02-15 0 1.940 1.940 1.950 1.920 1.950 1,634,000 3,168,960 1.9394 1.745 1.745 1.754 1.727 1.754 1,816,636 1.7444 1.04%
2018-02-14 0 1.920 1.900 1.920 1.890 1.920 1,868,759 3,563,489 1.9069 1.727 1.709 1.727 1.700 1.727 2,077,635 1.7152 0.52%
2018-02-13 0 1.910 1.900 1.910 1.870 1.920 5,933,197 11,281,154 1.9014 1.718 1.709 1.718 1.682 1.727 6,596,366 1.7102 0.53%
2018-02-12 0 1.900 1.890 1.900 1.810 1.910 12,046,709 22,661,894 1.8812 1.709 1.700 1.709 1.628 1.718 13,393,201 1.6920 4.97%
2018-02-09 0 1.810 1.800 1.810 1.760 1.840 19,866,366 35,658,103 1.7949 1.628 1.619 1.628 1.583 1.655 22,086,881 1.6144 -2.69%
2018-02-08 0 1.860 1.850 1.860 1.840 1.870 10,390,000 19,243,080 1.8521 1.673 1.664 1.673 1.655 1.682 11,551,317 1.6659 0.54%
2018-02-07 0 1.850 1.830 1.850 1.810 1.920 9,910,000 18,468,420 1.8636 1.664 1.646 1.664 1.628 1.727 11,017,666 1.6763 -1.07%
2018-02-06 0 1.870 1.860 1.870 1.850 1.970 12,078,709 22,794,742 1.8872 1.682 1.673 1.682 1.664 1.772 13,428,778 1.6975 -6.03%
2018-02-05 0 1.990 1.990 2.000 1.970 2.010 3,748,464 7,465,841 1.9917 1.790 1.790 1.799 1.772 1.808 4,167,440 1.7915 -2.45%
2018-02-02 0 2.040 2.030 2.040 2.020 2.070 2,154,590 4,396,955 2.0407 1.835 1.826 1.835 1.817 1.862 2,395,414 1.8356 -1.45%
2018-02-01 0 2.070 2.060 2.070 2.010 2.070 9,727,203 20,021,667 2.0583 1.862 1.853 1.862 1.808 1.862 10,814,438 1.8514 0.49%
2018-01-31 0 2.060 2.050 2.060 2.010 2.060 3,372,000 6,841,628 2.0290 1.853 1.844 1.853 1.808 1.853 3,748,897 1.8250 0.00%
2018-01-30 0 2.060 2.050 2.060 2.030 2.080 2,726,000 5,590,940 2.0510 1.853 1.844 1.853 1.826 1.871 3,030,692 1.8448 0.49%
2018-01-29 0 2.050 2.050 2.070 2.040 2.090 5,031,522 10,369,810 2.0610 1.844 1.844 1.862 1.835 1.880 5,593,908 1.8538 -0.97%
2018-01-26 0 2.070 2.060 2.070 2.030 2.090 5,336,000 11,012,890 2.0639 1.862 1.853 1.862 1.826 1.880 5,932,419 1.8564 0.49%
2018-01-25 0 2.060 2.050 2.060 2.000 2.070 12,094,087 24,685,347 2.0411 1.853 1.844 1.853 1.799 1.862 13,445,875 1.8359 1.48%
2018-01-24 0 2.030 2.020 2.030 1.990 2.030 3,830,080 7,724,105 2.0167 1.826 1.817 1.826 1.790 1.826 4,258,178 1.8139 0.50%
2018-01-23 0 2.020 2.010 2.020 2.000 2.050 3,330,000 6,718,120 2.0175 1.817 1.808 1.817 1.799 1.844 3,702,203 1.8146 -0.98%
2018-01-22 0 2.040 2.030 2.040 1.990 2.050 3,177,825 6,455,030 2.0313 1.835 1.826 1.835 1.790 1.844 3,533,019 1.8271 2.00%
2018-01-19 0 2.000 2.000 2.010 1.990 2.030 2,360,000 4,743,630 2.0100 1.799 1.799 1.808 1.790 1.826 2,623,783 1.8079 0.50%
2018-01-18 0 1.990 1.990 2.000 1.970 2.080 13,660,000 27,545,506 2.0165 1.790 1.790 1.799 1.772 1.871 15,186,814 1.8138 0.51%
2018-01-17 0 1.980 1.970 1.980 1.950 2.000 5,692,000 11,188,080 1.9656 1.781 1.772 1.781 1.754 1.799 6,328,210 1.7680 -1.00%
2018-01-16 0 2.000 1.980 2.000 1.960 2.000 3,838,000 7,590,390 1.9777 1.799 1.781 1.799 1.763 1.799 4,266,983 1.7789 2.04%
2018-01-15 0 1.960 1.950 1.960 1.950 2.040 4,992,000 9,950,040 1.9932 1.763 1.754 1.763 1.754 1.835 5,549,969 1.7928 -3.45%
2018-01-12 0 2.030 2.020 2.030 2.020 2.050 3,582,000 7,288,576 2.0348 1.826 1.817 1.826 1.817 1.844 3,982,369 1.8302 0.00%
2018-01-11 0 2.030 2.000 2.030 1.990 2.030 2,779,270 5,589,901 2.0113 1.826 1.799 1.826 1.790 1.826 3,089,916 1.8091 0.00%
2018-01-10 0 2.030 2.020 2.030 2.000 2.030 3,540,000 7,133,370 2.0151 1.826 1.817 1.826 1.799 1.826 3,935,675 1.8125 0.00%
2018-01-09 0 2.030 2.000 2.030 1.980 2.040 12,415,996 24,941,872 2.0088 1.826 1.799 1.826 1.781 1.835 13,803,764 1.8069 0.00%
2018-01-08 0 2.030 2.020 2.030 1.940 2.040 8,435,220 16,901,116 2.0036 1.826 1.817 1.826 1.745 1.835 9,378,046 1.8022 4.10%
2018-01-05 0 1.950 1.940 1.950 1.920 1.950 3,338,180 6,493,971 1.9454 1.754 1.745 1.754 1.727 1.754 3,711,297 1.7498 1.04%
2018-01-04 0 1.930 1.910 1.930 1.910 1.950 1,996,000 3,851,140 1.9294 1.736 1.718 1.736 1.718 1.754 2,219,098 1.7355 -1.03%
2018-01-03 0 1.950 1.940 1.950 1.910 1.960 3,102,000 6,015,720 1.9393 1.754 1.745 1.754 1.718 1.763 3,448,719 1.7443 1.56%
2018-01-02 0 1.920 1.920 1.930 1.900 1.930 2,778,000 5,320,520 1.9152 1.727 1.727 1.736 1.709 1.736 3,088,504 1.7227 0.52%
2017-12-29 0 1.910 1.900 1.910 1.880 1.920 2,922,000 5,565,666 1.9047 1.718 1.709 1.718 1.691 1.727 3,248,600 1.7133 0.53%
2017-12-28 0 1.900 1.900 1.910 1.890 1.920 2,257,700 4,286,742 1.8987 1.709 1.709 1.718 1.700 1.727 2,510,049 1.7078 -0.52%
2017-12-27 0 1.910 1.900 1.910 1.890 1.920 2,497,312 4,752,225 1.9029 1.718 1.709 1.718 1.700 1.727 2,776,443 1.7116 1.06%
2017-12-22 0 1.890 1.880 1.890 1.880 1.900 2,292,000 4,331,540 1.8899 1.700 1.691 1.700 1.691 1.709 2,548,183 1.6999 0.53%
2017-12-21 0 1.880 1.880 1.890 1.870 1.900 1,988,000 3,744,910 1.8838 1.691 1.691 1.700 1.682 1.709 2,210,204 1.6944 0.53%
2017-12-20 0 1.870 1.870 1.880 1.860 1.900 3,807,000 7,138,110 1.8750 1.682 1.682 1.691 1.673 1.709 4,232,518 1.6865 -1.58%
2017-12-19 0 1.900 1.890 1.900 1.830 1.910 3,866,000 7,248,180 1.8749 1.709 1.700 1.709 1.646 1.718 4,298,113 1.6864 3.83%
2017-12-18 0 1.830 1.830 1.840 1.820 1.860 7,424,464 13,605,476 1.8325 1.646 1.646 1.655 1.637 1.673 8,254,316 1.6483 0.55%
2017-12-15 0 1.820 1.810 1.820 1.820 1.920 10,678,000 19,668,210 1.8419 1.637 1.628 1.637 1.637 1.727 11,871,508 1.6568 -4.71%
2017-12-14 0 1.910 1.900 1.910 1.880 1.920 3,574,000 6,787,300 1.8991 1.718 1.709 1.718 1.691 1.727 3,973,475 1.7082 -0.52%
2017-12-13 0 1.920 1.900 1.920 1.880 1.920 1,355,680 2,577,448 1.9012 1.727 1.709 1.727 1.691 1.727 1,507,208 1.7101 0.00%
2017-12-12 0 1.920 1.900 1.920 1.860 1.920 4,850,400 9,188,904 1.8945 1.727 1.709 1.727 1.673 1.727 5,392,542 1.7040 2.13%
2017-12-11 0 1.880 1.870 1.880 1.840 1.880 2,082,176 3,883,182 1.8650 1.691 1.682 1.691 1.655 1.691 2,314,906 1.6775 1.62%
2017-12-08 0 1.850 1.840 1.850 1.810 1.860 5,904,080 10,864,511 1.8402 1.664 1.655 1.664 1.628 1.673 6,563,994 1.6552 1.65%
2017-12-07 0 1.820 1.820 1.830 1.790 1.870 8,182,000 14,845,630 1.8144 1.637 1.637 1.646 1.610 1.682 9,096,523 1.6320 -2.67%
2017-12-06 0 1.870 1.860 1.870 1.830 1.890 11,968,000 22,321,400 1.8651 1.682 1.673 1.682 1.646 1.700 13,305,694 1.6776 -0.53%
2017-12-05 0 1.880 1.870 1.880 1.870 1.920 2,672,000 5,062,260 1.8946 1.691 1.682 1.691 1.682 1.727 2,970,656 1.7041 -1.57%
2017-12-04 0 1.910 1.890 1.910 1.880 1.940 7,602,000 14,559,720 1.9152 1.718 1.700 1.718 1.691 1.745 8,451,695 1.7227 -2.05%
2017-12-01 0 1.950 1.940 1.950 1.910 1.960 6,246,133 12,116,907 1.9399 1.754 1.745 1.754 1.718 1.763 6,944,280 1.7449 0.52%
2017-11-30 0 1.940 1.920 1.940 1.880 1.940 6,254,000 11,963,830 1.9130 1.745 1.727 1.745 1.691 1.745 6,953,026 1.7207 1.04%
2017-11-29 0 1.920 1.910 1.920 1.870 1.920 3,856,000 7,314,730 1.8970 1.727 1.718 1.727 1.682 1.727 4,286,995 1.7063 0.52%
2017-11-28 0 1.910 1.890 1.910 1.850 1.910 5,574,000 10,463,088 1.8771 1.718 1.700 1.718 1.664 1.718 6,197,020 1.6884 1.60%
2017-11-27 0 1.880 1.870 1.880 1.870 1.920 3,012,000 5,684,310 1.8872 1.691 1.682 1.691 1.682 1.727 3,348,659 1.6975 -1.05%
2017-11-24 0 1.900 1.900 1.910 1.880 1.920 8,410,000 15,965,990 1.8985 1.709 1.709 1.718 1.691 1.727 9,350,008 1.7076 0.00%
2017-11-23 0 1.900 1.890 1.900 1.880 1.910 5,426,000 10,290,540 1.8965 1.709 1.700 1.709 1.691 1.718 6,032,478 1.7059 0.00%
2017-11-22 0 1.900 1.890 1.900 1.870 1.910 9,882,000 18,641,780 1.8864 1.709 1.700 1.709 1.682 1.718 10,986,537 1.6968 1.06%
2017-11-21 0 1.880 1.870 1.880 1.820 1.890 13,904,000 25,819,010 1.8569 1.691 1.682 1.691 1.637 1.700 15,458,086 1.6703 2.73%
2017-11-20 0 1.830 1.830 1.840 1.830 1.890 8,040,000 14,932,940 1.8573 1.646 1.646 1.655 1.646 1.700 8,938,652 1.6706 -3.17%
2017-11-17 0 1.890 1.880 1.890 1.870 1.920 6,726,000 12,732,310 1.8930 1.700 1.691 1.700 1.682 1.727 7,477,782 1.7027 -0.53%
2017-11-16 0 1.900 1.890 1.900 1.880 1.950 8,878,000 16,899,720 1.9036 1.709 1.700 1.709 1.691 1.754 9,870,317 1.7122 -1.55%
2017-11-15 0 1.930 1.930 1.950 1.920 1.970 8,892,000 17,254,920 1.9405 1.736 1.736 1.754 1.727 1.772 9,885,882 1.7454 -0.52%
2017-11-14 0 1.940 1.930 1.940 1.900 1.950 10,698,979 20,624,620 1.9277 1.745 1.736 1.745 1.709 1.754 11,894,832 1.7339 0.00%
2017-11-13 0 1.940 1.930 1.940 1.920 2.000 10,748,000 20,904,718 1.9450 1.745 1.736 1.745 1.727 1.799 11,949,332 1.7494 -3.00%
2017-11-10 0 2.000 1.990 2.000 1.980 2.060 5,714,000 11,493,800 2.0115 1.799 1.790 1.799 1.781 1.853 6,352,669 1.8093 -2.91%
2017-11-09 0 2.060 2.050 2.060 2.030 2.070 4,606,000 9,458,480 2.0535 1.853 1.844 1.853 1.826 1.862 5,120,825 1.8471 -0.48%
2017-11-08 0 2.070 2.060 2.070 2.040 2.100 8,842,000 18,307,400 2.0705 1.862 1.853 1.862 1.835 1.889 9,830,293 1.8623 1.97%
2017-11-07 0 2.030 2.020 2.030 2.020 2.050 12,844,000 26,100,980 2.0322 1.826 1.817 1.826 1.817 1.844 14,279,607 1.8278 -1.46%
2017-11-06 0 2.060 2.060 2.070 2.000 2.070 5,116,000 10,404,140 2.0336 1.853 1.853 1.862 1.799 1.862 5,687,829 1.8292 -0.48%
2017-11-03 0 2.070 2.070 2.080 2.070 2.100 6,568,000 13,652,378 2.0786 1.862 1.862 1.871 1.862 1.889 7,302,122 1.8696 0.00%
2017-11-02 0 2.070 2.070 2.080 2.070 2.140 9,846,000 20,675,992 2.0999 1.862 1.862 1.871 1.862 1.925 10,946,513 1.8888 -2.82%
2017-11-01 0 2.130 2.120 2.130 2.050 2.140 28,746,982 60,536,803 2.1058 1.916 1.907 1.916 1.844 1.925 31,960,107 1.8941 4.93%
2017-10-31 0 2.030 2.020 2.030 1.960 2.030 11,378,623 22,813,415 2.0049 1.826 1.817 1.826 1.763 1.826 12,650,441 1.8034 3.57%
2017-10-30 0 1.960 1.950 1.960 1.940 2.000 6,218,800 12,208,448 1.9632 1.763 1.754 1.763 1.745 1.799 6,913,891 1.7658 -1.51%
2017-10-27 0 1.990 1.980 1.990 1.950 2.010 8,999,294 17,821,827 1.9804 1.790 1.781 1.790 1.754 1.808 10,005,168 1.7813 0.51%
2017-10-26 0 1.980 1.980 1.990 1.980 2.020 4,160,546 8,294,022 1.9935 1.781 1.781 1.790 1.781 1.817 4,625,581 1.7931 -1.49%
2017-10-25 0 2.010 2.000 2.010 1.970 2.020 7,546,482 15,069,180 1.9968 1.808 1.799 1.808 1.772 1.817 8,389,972 1.7961 1.52%
2017-10-24 0 1.980 1.980 1.990 1.950 2.020 7,641,000 15,117,180 1.9784 1.781 1.781 1.790 1.754 1.817 8,495,054 1.7795 -1.49%
2017-10-23 0 2.010 2.000 2.010 2.000 2.040 4,431,700 8,920,016 2.0128 1.808 1.799 1.808 1.799 1.835 4,927,043 1.8104 -1.95%
2017-10-20 0 2.050 2.030 2.050 1.970 2.050 14,047,950 28,536,524 2.0314 1.844 1.826 1.844 1.772 1.844 15,618,126 1.8271 3.54%
2017-10-19 0 1.980 1.970 1.980 1.970 2.070 13,536,505 27,243,593 2.0126 1.781 1.772 1.781 1.772 1.862 15,049,515 1.8103 -3.41%
2017-10-18 0 2.050 2.040 2.050 1.940 2.060 40,556,042 82,002,904 2.0220 1.844 1.835 1.844 1.745 1.853 45,089,096 1.8187 4.06%
2017-10-17 0 1.970 1.960 1.970 1.940 1.990 14,346,464 28,348,561 1.9760 1.772 1.763 1.772 1.745 1.790 15,950,006 1.7773 0.51%
2017-10-16 0 1.960 1.960 1.970 1.900 1.980 25,076,000 48,956,838 1.9523 1.763 1.763 1.772 1.709 1.781 27,878,810 1.7561 2.08%
2017-10-13 0 1.920 1.910 1.920 1.870 1.930 15,101,339 28,845,922 1.9102 1.727 1.718 1.727 1.682 1.736 16,789,255 1.7181 1.05%
2017-10-12 0 1.900 1.890 1.900 1.850 1.910 17,874,000 33,513,666 1.8750 1.709 1.700 1.709 1.664 1.718 19,871,823 1.6865 2.15%
2017-10-11 0 1.860 1.850 1.860 1.840 1.920 15,994,822 30,000,548 1.8756 1.673 1.664 1.673 1.655 1.727 17,782,605 1.6871 -1.59%
2017-10-10 0 1.890 1.890 1.900 1.860 1.900 13,095,000 24,711,740 1.8871 1.700 1.700 1.709 1.673 1.709 14,558,662 1.6974 0.53%
2017-10-09 0 1.880 1.870 1.880 1.840 1.890 9,476,000 17,735,182 1.8716 1.691 1.682 1.691 1.655 1.700 10,535,157 1.6834 1.62%
2017-10-06 0 1.850 1.840 1.850 1.830 1.860 10,290,000 19,035,772 1.8499 1.664 1.655 1.664 1.646 1.673 11,440,140 1.6639 1.09%
2017-10-04 0 1.830 1.830 1.840 1.810 1.830 6,096,000 11,117,790 1.8238 1.646 1.646 1.655 1.628 1.646 6,777,366 1.6404 0.00%
2017-10-03 0 1.830 1.820 1.830 1.790 1.840 10,238,000 18,665,146 1.8231 1.646 1.637 1.646 1.610 1.655 11,382,328 1.6398 1.67%
2017-09-29 0 1.800 1.790 1.800 1.750 1.800 7,314,000 13,072,320 1.7873 1.619 1.610 1.619 1.574 1.619 8,131,505 1.6076 2.27%
2017-09-28 0 1.760 1.750 1.760 1.740 1.770 5,185,069 9,089,847 1.7531 1.583 1.574 1.583 1.565 1.592 5,764,618 1.5768 1.73%
2017-09-27 0 1.730 1.730 1.740 1.730 1.760 4,820,000 8,389,160 1.7405 1.556 1.556 1.565 1.556 1.583 5,358,744 1.5655 -1.14%
2017-09-26 0 1.750 1.740 1.750 1.730 1.770 8,460,516 14,759,062 1.7445 1.574 1.565 1.574 1.556 1.592 9,406,170 1.5691 0.00%
2017-09-25 0 1.750 1.750 1.770 1.750 1.810 4,426,176 7,890,412 1.7827 1.574 1.574 1.592 1.574 1.628 4,920,901 1.6034 -2.78%
2017-09-22 0 1.800 1.800 1.810 1.790 1.810 3,846,235 6,922,971 1.7999 1.619 1.619 1.628 1.610 1.628 4,276,139 1.6190 -1.10%
2017-09-21 0 1.820 1.810 1.820 1.790 1.820 3,002,000 5,417,240 1.8045 1.637 1.628 1.637 1.610 1.637 3,337,541 1.6231 1.11%
2017-09-20 0 1.800 1.800 1.810 1.770 1.810 5,700,000 10,202,460 1.7899 1.619 1.619 1.628 1.592 1.628 6,337,104 1.6100 0.00%
2017-09-19 0 1.800 1.780 1.800 1.780 1.830 6,265,273 11,246,663 1.7951 1.619 1.601 1.619 1.601 1.646 6,965,559 1.6146 -1.10%
2017-09-18 0 1.820 1.820 1.830 1.780 1.850 14,386,000 26,201,130 1.8213 1.637 1.637 1.646 1.601 1.664 15,993,961 1.6382 0.00%
2017-09-15 0 1.820 1.810 1.820 1.750 1.820 19,662,000 35,035,292 1.7819 1.637 1.628 1.637 1.574 1.637 21,859,673 1.6027 2.82%
2017-09-14 0 1.770 1.760 1.770 1.760 1.780 1,952,000 3,450,890 1.7679 1.592 1.583 1.592 1.583 1.601 2,170,180 1.5901 -0.56%
2017-09-13 0 1.780 1.770 1.780 1.740 1.790 4,508,000 7,953,330 1.7643 1.601 1.592 1.601 1.565 1.610 5,011,871 1.5869 -1.11%
2017-09-12 0 1.800 1.780 1.800 1.750 1.800 11,412,000 20,268,540 1.7761 1.619 1.601 1.619 1.574 1.619 12,687,549 1.5975 2.27%
2017-09-11 0 1.760 1.760 1.770 1.710 1.770 10,960,362 19,160,521 1.7482 1.583 1.583 1.592 1.538 1.592 12,185,430 1.5724 2.92%
2017-09-08 0 1.710 1.710 1.720 1.700 1.740 3,718,362 6,380,117 1.7158 1.538 1.538 1.547 1.529 1.565 4,133,973 1.5433 -1.16%
2017-09-07 0 1.730 1.720 1.730 1.710 1.730 5,100,000 8,792,780 1.7241 1.556 1.547 1.556 1.538 1.556 5,670,040 1.5507 0.00%
2017-09-06 0 1.730 1.720 1.730 1.700 1.730 4,824,000 8,277,160 1.7158 1.556 1.547 1.556 1.529 1.556 5,363,191 1.5433 0.00%
2017-09-05 0 1.730 1.720 1.730 1.700 1.730 5,227,780 8,970,432 1.7159 1.556 1.547 1.556 1.529 1.556 5,812,103 1.5434 1.76%
2017-09-04 0 1.700 1.690 1.700 1.680 1.710 4,816,000 8,192,100 1.7010 1.529 1.520 1.529 1.511 1.538 5,354,297 1.5300 0.59%
2017-09-01 0 1.690 1.690 1.700 1.690 1.730 4,608,000 7,850,360 1.7036 1.520 1.520 1.529 1.520 1.556 5,123,048 1.5324 -2.31%
2017-08-31 0 1.730 1.720 1.730 1.690 1.730 9,038,000 15,508,690 1.7159 1.556 1.547 1.556 1.520 1.556 10,048,201 1.5434 1.76%
2017-08-30 0 1.700 1.690 1.700 1.690 1.730 8,062,580 13,737,148 1.7038 1.529 1.520 1.529 1.520 1.556 8,963,755 1.5325 -0.58%
2017-08-29 0 1.710 1.700 1.710 1.690 1.730 6,820,000 11,634,160 1.7059 1.538 1.529 1.538 1.520 1.556 7,582,289 1.5344 -0.58%
2017-08-28 0 1.720 1.720 1.730 1.670 1.720 21,464,000 36,544,560 1.7026 1.547 1.547 1.556 1.502 1.547 23,863,087 1.5314 3.61%
2017-08-25 0 1.660 1.650 1.660 1.610 1.660 5,763,335 9,426,226 1.6356 1.493 1.484 1.493 1.448 1.493 6,407,518 1.4711 2.47%
2017-08-24 0 1.620 1.610 1.620 1.590 1.620 4,916,382 7,889,737 1.6048 1.457 1.448 1.457 1.430 1.457 5,465,899 1.4434 1.25%
2017-08-22 0 1.600 1.590 1.600 1.590 1.620 13,290,000 21,284,260 1.6015 1.439 1.430 1.439 1.430 1.457 14,775,458 1.4405 0.00%
2017-08-21 0 1.600 1.590 1.600 1.600 1.620 6,426,210 10,336,323 1.6085 1.439 1.430 1.439 1.439 1.457 7,144,484 1.4468 -0.62%
2017-08-18 0 1.610 1.600 1.610 1.600 1.620 3,420,015 5,486,223 1.6042 1.448 1.439 1.448 1.439 1.457 3,802,279 1.4429 -1.23%
2017-08-17 0 1.630 1.620 1.630 1.590 1.630 7,813,537 12,589,388 1.6112 1.466 1.457 1.466 1.430 1.466 8,686,876 1.4492 1.87%
2017-08-16 0 1.600 1.600 1.610 1.600 1.630 6,282,000 10,167,900 1.6186 1.439 1.439 1.448 1.439 1.466 6,984,155 1.4559 -1.23%
2017-08-15 0 1.620 1.610 1.620 1.610 1.640 12,012,000 19,519,351 1.6250 1.457 1.448 1.457 1.448 1.475 13,354,612 1.4616 0.00%
2017-08-14 0 1.620 1.610 1.620 1.610 1.630 5,680,800 9,202,224 1.6199 1.457 1.448 1.457 1.448 1.466 6,315,758 1.4570 0.62%
2017-08-11 0 1.610 1.600 1.610 1.600 1.650 21,266,000 34,347,140 1.6151 1.448 1.439 1.448 1.439 1.484 23,642,956 1.4527 -2.42%
2017-08-10 0 1.650 1.650 1.660 1.640 1.680 12,296,000 20,336,960 1.6539 1.484 1.484 1.493 1.475 1.511 13,670,356 1.4877 -1.79%
2017-08-09 0 1.680 1.670 1.680 1.670 1.710 11,944,000 20,147,480 1.6868 1.511 1.502 1.511 1.502 1.538 13,279,012 1.5172 -1.18%
2017-08-08 0 1.700 1.690 1.700 1.690 1.720 5,804,000 9,896,740 1.7052 1.529 1.520 1.529 1.520 1.547 6,452,728 1.5337 -1.16%
2017-08-07 0 1.720 1.710 1.720 1.690 1.720 3,188,000 5,457,770 1.7120 1.547 1.538 1.547 1.520 1.547 3,544,331 1.5399 0.58%
2017-08-04 0 1.710 1.700 1.710 1.680 1.720 13,106,000 22,222,960 1.6956 1.538 1.529 1.538 1.511 1.547 14,570,892 1.5252 0.00%
2017-08-03 0 1.710 1.700 1.710 1.700 1.730 5,398,685 9,253,168 1.7140 1.538 1.529 1.538 1.529 1.556 6,002,110 1.5417 -1.16%
2017-08-02 0 1.730 1.720 1.730 1.700 1.730 8,983,573 15,394,656 1.7136 1.556 1.547 1.556 1.529 1.556 9,987,690 1.5414 0.58%
2017-08-01 0 1.720 1.710 1.720 1.710 1.730 6,336,000 10,907,670 1.7215 1.547 1.538 1.547 1.538 1.556 7,044,191 1.5485 -0.58%
2017-07-31 0 1.730 1.720 1.730 1.700 1.780 30,202,000 52,110,818 1.7254 1.556 1.547 1.556 1.529 1.601 33,577,756 1.5519 -3.89%
2017-07-28 0 1.800 1.790 1.800 1.780 1.810 3,290,000 5,891,790 1.7908 1.619 1.610 1.619 1.601 1.628 3,657,732 1.6108 -0.55%
2017-07-27 0 1.810 1.800 1.810 1.790 1.820 5,087,392 9,170,145 1.8025 1.628 1.619 1.628 1.610 1.637 5,656,023 1.6213 0.56%
2017-07-26 0 1.800 1.800 1.810 1.790 1.840 10,642,000 19,235,440 1.8075 1.619 1.619 1.628 1.610 1.655 11,831,484 1.6258 -2.17%
2017-07-25 0 1.840 1.830 1.840 1.830 1.910 20,529,328 38,610,526 1.8807 1.655 1.646 1.655 1.646 1.718 22,823,944 1.6917 -1.08%
2017-07-24 0 1.860 1.840 1.860 1.810 1.860 18,922,000 34,866,220 1.8426 1.673 1.655 1.673 1.628 1.673 21,036,961 1.6574 2.20%
2017-07-21 0 1.820 1.810 1.820 1.790 1.830 7,900,000 14,331,420 1.8141 1.637 1.628 1.637 1.610 1.646 8,783,004 1.6317 1.11%
2017-07-20 0 1.800 1.790 1.800 1.770 1.810 11,546,000 20,722,910 1.7948 1.619 1.610 1.619 1.592 1.628 12,836,526 1.6144 -0.55%
2017-07-19 0 1.810 1.800 1.810 1.780 1.810 11,630,000 20,865,650 1.7941 1.628 1.619 1.628 1.601 1.628 12,929,915 1.6137 1.12%
2017-07-18 0 1.790 1.780 1.790 1.770 1.800 7,136,709 12,733,078 1.7842 1.610 1.601 1.610 1.592 1.619 7,934,397 1.6048 -0.56%
2017-07-17 0 1.800 1.790 1.800 1.790 1.830 8,430,080 15,199,844 1.8030 1.619 1.610 1.619 1.610 1.646 9,372,332 1.6218 0.00%
2017-07-14 0 1.800 1.790 1.800 1.780 1.830 9,966,000 17,929,980 1.7991 1.619 1.610 1.619 1.601 1.646 11,079,926 1.6182 -0.55%
2017-07-13 0 1.810 1.800 1.810 1.800 1.840 10,422,000 18,843,280 1.8080 1.628 1.619 1.628 1.619 1.655 11,586,894 1.6263 -0.55%
2017-07-12 0 1.820 1.810 1.820 1.800 1.860 15,133,762 27,515,795 1.8182 1.637 1.628 1.637 1.619 1.673 16,825,302 1.6354 0.55%
2017-07-11 0 1.810 1.800 1.810 1.800 1.830 4,974,000 9,006,700 1.8108 1.628 1.619 1.628 1.619 1.646 5,529,957 1.6287 -1.09%
2017-07-10 0 1.830 1.830 1.840 1.740 1.840 14,530,000 26,228,880 1.8052 1.646 1.646 1.655 1.565 1.655 16,154,056 1.6237 4.57%
2017-07-07 0 1.750 1.740 1.750 1.740 1.780 5,798,000 10,151,460 1.7509 1.574 1.565 1.574 1.565 1.601 6,446,058 1.5748 -1.13%
2017-07-06 0 1.770 1.770 1.780 1.760 1.800 4,546,000 8,083,490 1.7782 1.592 1.592 1.601 1.583 1.619 5,054,118 1.5994 -1.12%
2017-07-05 0 1.790 1.780 1.790 1.750 1.800 6,887,696 12,213,043 1.7732 1.610 1.601 1.610 1.574 1.619 7,657,552 1.5949 0.00%
2017-07-04 0 1.790 1.780 1.790 1.770 1.850 5,670,000 10,151,300 1.7904 1.610 1.601 1.610 1.592 1.664 6,303,751 1.6104 -0.10%
2017-07-03 0 1.850 1.850 1.860 1.840 1.870 4,990,000 9,270,340 1.8578 1.612 1.612 1.620 1.603 1.629 5,727,847 1.6185 -1.07%
2017-06-30 0 1.870 1.850 1.870 1.840 1.890 9,839,000 18,272,100 1.8571 1.629 1.612 1.629 1.603 1.647 11,293,846 1.6179 -0.53%
2017-06-29 0 1.880 1.870 1.880 1.870 1.910 6,154,000 11,615,390 1.8875 1.638 1.629 1.638 1.629 1.664 7,063,962 1.6443 0.00%
2017-06-28 0 1.880 1.880 1.890 1.870 1.910 6,454,588 12,172,381 1.8858 1.638 1.638 1.647 1.629 1.664 7,408,997 1.6429 -1.57%
2017-06-27 0 1.910 1.890 1.910 1.890 1.950 9,887,000 19,075,274 1.9293 1.664 1.647 1.664 1.647 1.699 11,348,943 1.6808 -0.52%
2017-06-26 0 1.920 1.900 1.920 1.880 1.920 7,166,599 13,644,486 1.9039 1.673 1.655 1.673 1.638 1.673 8,226,290 1.6586 1.05%
2017-06-23 0 1.900 1.890 1.900 1.880 1.950 6,227,766 11,838,998 1.9010 1.655 1.647 1.655 1.638 1.699 7,148,636 1.6561 -2.06%
2017-06-22 0 1.940 1.930 1.940 1.850 1.940 38,932,427 74,823,252 1.9219 1.690 1.681 1.690 1.612 1.690 44,689,178 1.6743 4.86%
2017-06-21 0 1.850 1.850 1.860 1.790 1.860 23,502,000 42,804,262 1.8213 1.612 1.612 1.620 1.559 1.620 26,977,128 1.5867 2.78%
2017-06-20 0 1.800 1.800 1.810 1.790 1.820 4,394,000 7,954,720 1.8104 1.568 1.568 1.577 1.559 1.586 5,043,720 1.5772 -0.55%
2017-06-19 0 1.810 1.800 1.810 1.780 1.810 2,362,000 4,255,270 1.8016 1.577 1.568 1.577 1.551 1.577 2,711,258 1.5695 1.12%
2017-06-16 0 1.790 1.790 1.800 1.770 1.810 9,630,000 17,277,260 1.7941 1.559 1.559 1.568 1.542 1.577 11,053,942 1.5630 -1.10%
2017-06-15 0 1.810 1.800 1.810 1.790 1.820 6,712,000 12,115,600 1.8051 1.577 1.568 1.577 1.559 1.586 7,704,471 1.5725 0.56%
2017-06-14 0 1.800 1.800 1.810 1.790 1.820 5,261,051 9,511,650 1.8079 1.568 1.568 1.577 1.559 1.586 6,038,977 1.5750 0.00%
2017-06-13 0 1.800 1.790 1.800 1.770 1.820 13,196,000 23,638,200 1.7913 1.568 1.559 1.568 1.542 1.586 15,147,229 1.5606 0.00%
2017-06-12 0 1.800 1.800 1.810 1.790 1.840 7,220,000 13,051,940 1.8077 1.568 1.568 1.577 1.559 1.603 8,287,587 1.5749 -1.64%
2017-06-09 0 1.830 1.830 1.850 1.830 1.870 5,224,000 9,623,000 1.8421 1.594 1.594 1.612 1.594 1.629 5,996,448 1.6048 -1.61%
2017-06-08 0 1.860 1.860 1.870 1.850 1.870 6,666,000 12,411,270 1.8619 1.620 1.620 1.629 1.612 1.629 7,651,669 1.6220 0.00%
2017-06-07 0 1.860 1.850 1.860 1.830 1.860 8,029,820 14,863,005 1.8510 1.620 1.612 1.620 1.594 1.620 9,217,151 1.6125 0.54%
2017-06-06 0 1.850 1.840 1.850 1.830 1.880 6,854,000 12,730,860 1.8574 1.612 1.603 1.612 1.594 1.638 7,867,468 1.6182 -1.07%
2017-06-05 0 1.870 1.860 1.870 1.860 1.900 6,901,424 12,963,865 1.8784 1.629 1.620 1.629 1.620 1.655 7,921,904 1.6365 -0.53%
2017-06-02 0 1.880 1.860 1.880 1.860 1.890 5,689,485 10,647,909 1.8715 1.638 1.620 1.638 1.620 1.647 6,530,762 1.6304 0.53%
2017-06-01 0 1.870 1.860 1.870 1.840 1.910 38,166,000 71,730,920 1.8794 1.629 1.620 1.629 1.603 1.664 43,809,423 1.6373 2.75%
2017-05-31 0 1.820 1.800 1.830 1.770 1.870 23,156,000 41,794,928 1.8049 1.586 1.568 1.594 1.542 1.629 26,579,967 1.5724 -1.09%
2017-05-29 0 1.840 1.830 1.850 1.780 1.870 20,324,000 37,509,596 1.8456 1.603 1.594 1.612 1.551 1.629 23,329,212 1.6078 3.95%
2017-05-26 0 1.770 1.760 1.770 1.760 1.790 8,701,820 15,429,610 1.7731 1.542 1.533 1.542 1.533 1.559 9,988,516 1.5447 0.57%
2017-05-25 0 1.760 1.760 1.770 1.760 1.790 15,328,000 27,094,840 1.7677 1.533 1.533 1.542 1.533 1.559 17,594,478 1.5400 -1.12%
2017-05-24 0 1.780 1.770 1.780 1.750 1.790 9,692,000 17,235,612 1.7783 1.551 1.542 1.551 1.525 1.559 11,125,110 1.5493 0.00%
2017-05-23 0 1.780 1.770 1.780 1.760 1.810 11,775,500 20,976,245 1.7813 1.551 1.542 1.551 1.533 1.577 13,516,687 1.5519 -1.66%
2017-05-22 0 1.810 1.800 1.810 1.790 1.840 10,390,000 18,785,170 1.8080 1.577 1.568 1.577 1.559 1.603 11,926,319 1.5751 -0.55%
2017-05-19 0 1.820 1.810 1.820 1.810 1.870 14,720,514 26,985,515 1.8332 1.586 1.577 1.586 1.577 1.629 16,897,166 1.5970 -2.67%
2017-05-18 0 1.870 1.860 1.870 1.820 1.870 23,060,000 42,891,470 1.8600 1.629 1.620 1.629 1.586 1.629 26,469,772 1.6204 0.54%
2017-05-17 0 1.860 1.850 1.860 1.830 1.860 11,238,000 20,681,190 1.8403 1.620 1.612 1.620 1.594 1.620 12,899,709 1.6032 0.54%
2017-05-16 0 1.850 1.840 1.850 1.770 1.850 20,294,000 36,933,610 1.8199 1.612 1.603 1.612 1.542 1.612 23,294,776 1.5855 4.52%
2017-05-15 0 1.770 1.760 1.770 1.760 1.800 14,818,000 26,351,060 1.7783 1.542 1.533 1.542 1.533 1.568 17,009,067 1.5492 -0.56%
2017-05-12 0 1.780 1.770 1.780 1.770 1.810 12,867,696 22,966,250 1.7848 1.551 1.542 1.551 1.542 1.577 14,770,380 1.5549 0.00%
2017-05-11 0 1.780 1.770 1.780 1.760 1.800 11,328,000 20,111,300 1.7754 1.551 1.542 1.551 1.533 1.568 13,003,017 1.5467 -0.56%
2017-05-10 0 1.790 1.770 1.790 1.770 1.840 6,886,000 12,391,960 1.7996 1.559 1.542 1.559 1.542 1.603 7,904,200 1.5678 -1.65%
2017-05-09 0 1.820 1.810 1.820 1.760 1.840 37,809,355 68,381,272 1.8086 1.586 1.577 1.586 1.533 1.603 43,400,043 1.5756 2.82%
2017-05-08 0 1.770 1.760 1.770 1.760 1.800 9,010,000 16,086,970 1.7855 1.542 1.533 1.542 1.533 1.568 10,342,265 1.5555 -1.67%
2017-05-05 0 1.800 1.790 1.800 1.780 1.820 34,447,929 61,860,312 1.7958 1.568 1.559 1.568 1.551 1.586 39,541,579 1.5644 0.00%
2017-05-04 0 1.800 1.800 1.810 1.770 1.820 52,681,622 94,695,332 1.7975 1.568 1.568 1.577 1.542 1.586 60,471,401 1.5660 0.56%
2017-05-02 0 1.790 1.780 1.790 1.770 1.810 39,036,000 69,813,520 1.7884 1.559 1.551 1.559 1.542 1.577 44,808,066 1.5581 -0.56%
2017-04-28 0 1.800 1.790 1.800 1.750 1.800 44,685,000 79,525,293 1.7797 1.568 1.559 1.568 1.525 1.568 51,292,356 1.5504 1.69%
2017-04-27 0 1.770 1.770 1.780 1.700 1.780 35,455,607 61,986,292 1.7483 1.542 1.542 1.551 1.481 1.551 40,698,257 1.5231 2.91%
2017-04-26 0 1.720 1.710 1.720 1.710 1.750 49,924,000 86,308,072 1.7288 1.498 1.490 1.498 1.490 1.525 57,306,022 1.5061 -1.15%
2017-04-25 0 1.740 1.730 1.740 1.700 1.740 39,691,558 68,586,770 1.7280 1.516 1.507 1.516 1.481 1.516 45,560,558 1.5054 2.96%
2017-04-24 0 1.690 1.690 1.700 1.660 1.710 32,738,000 55,147,720 1.6845 1.472 1.472 1.481 1.446 1.490 37,578,811 1.4675 1.20%
2017-04-21 0 1.670 1.670 1.680 1.670 1.700 25,062,355 42,223,839 1.6848 1.455 1.455 1.464 1.455 1.481 28,768,205 1.4677 -1.18%
2017-04-20 0 1.690 1.670 1.690 1.650 1.710 47,460,639 79,955,576 1.6847 1.472 1.455 1.472 1.437 1.490 54,478,416 1.4677 0.60%
2017-04-19 0 1.680 1.670 1.690 1.660 1.700 24,754,000 41,529,534 1.6777 1.464 1.455 1.472 1.446 1.481 28,414,255 1.4616 -0.59%
2017-04-18 0 1.690 1.680 1.690 1.670 1.730 30,342,000 51,304,134 1.6909 1.472 1.464 1.472 1.455 1.507 34,828,526 1.4730 -1.74%
2017-04-13 0 1.720 1.720 1.730 1.660 1.730 39,212,000 66,706,200 1.7012 1.498 1.498 1.507 1.446 1.507 45,010,090 1.4820 1.78%
2017-04-12 0 1.690 1.690 1.700 1.640 1.700 38,930,160 65,238,135 1.6758 1.472 1.472 1.481 1.429 1.481 44,686,576 1.4599 1.20%
2017-04-11 0 1.670 1.660 1.670 1.640 1.680 18,036,680 29,835,582 1.6542 1.455 1.446 1.455 1.429 1.464 20,703,677 1.4411 1.21%
2017-04-10 0 1.650 1.650 1.660 1.630 1.670 23,627,776 38,909,081 1.6468 1.437 1.437 1.446 1.420 1.455 27,121,502 1.4346 -0.60%
2017-04-07 0 1.660 1.660 1.670 1.630 1.690 34,660,000 57,541,710 1.6602 1.446 1.446 1.455 1.420 1.472 39,785,008 1.4463 -1.78%
2017-04-06 0 1.690 1.690 1.700 1.690 1.710 20,916,000 35,596,640 1.7019 1.472 1.472 1.481 1.472 1.490 24,008,749 1.4827 -0.59%
2017-04-05 0 1.700 1.690 1.700 1.680 1.770 43,716,936 74,324,820 1.7001 1.481 1.472 1.481 1.464 1.542 50,181,150 1.4811 -2.86%
2017-04-03 0 1.750 1.750 1.760 1.720 1.770 15,201,872 26,754,473 1.7599 1.525 1.525 1.533 1.498 1.542 17,449,700 1.5332 0.57%
2017-03-31 0 1.740 1.720 1.730 1.700 1.740 14,601,159 25,096,443 1.7188 1.516 1.498 1.507 1.481 1.516 16,760,162 1.4974 0.00%
2017-03-30 0 1.740 1.730 1.740 1.710 1.760 21,764,167 37,617,090 1.7284 1.516 1.507 1.516 1.490 1.533 24,982,330 1.5057 -0.57%
2017-03-29 0 1.750 1.740 1.750 1.680 1.780 87,586,000 151,956,920 1.7349 1.525 1.516 1.525 1.464 1.551 100,536,921 1.5115 -1.69%
2017-03-28 0 1.780 1.770 1.780 1.760 1.800 51,101,471 90,826,538 1.7774 1.551 1.542 1.551 1.533 1.568 58,657,600 1.5484 -0.56%
2017-03-27 0 1.790 1.790 1.800 1.780 1.860 59,764,000 107,841,067 1.8044 1.559 1.559 1.568 1.551 1.620 68,601,016 1.5720 -4.79%
2017-03-24 0 1.880 1.880 1.890 1.860 1.910 8,657,120 16,294,229 1.8822 1.638 1.638 1.647 1.620 1.664 9,937,207 1.6397 0.00%
2017-03-23 0 1.880 1.880 1.890 1.880 1.920 10,496,000 19,974,160 1.9030 1.638 1.638 1.647 1.638 1.673 12,047,993 1.6579 -0.53%
2017-03-22 0 1.890 1.890 1.900 1.860 1.900 10,850,000 20,370,316 1.8774 1.647 1.647 1.655 1.620 1.655 12,454,337 1.6356 -1.05%
2017-03-21 0 1.910 1.900 1.910 1.880 1.910 16,085,537 30,560,963 1.8999 1.664 1.655 1.664 1.638 1.664 18,464,028 1.6552 2.14%
2017-03-20 0 1.870 1.870 1.880 1.850 1.890 17,902,000 33,542,302 1.8737 1.629 1.629 1.638 1.612 1.647 20,549,083 1.6323 1.08%
2017-03-17 0 1.850 1.850 1.860 1.850 1.890 22,844,498 42,632,346 1.8662 1.612 1.612 1.620 1.612 1.647 26,222,404 1.6258 -1.07%
2017-03-16 0 1.870 1.860 1.870 1.810 1.870 37,558,000 69,139,210 1.8409 1.629 1.620 1.629 1.577 1.629 43,111,521 1.6037 2.19%
2017-03-15 0 1.830 1.820 1.830 1.820 1.880 24,602,000 45,344,031 1.8431 1.594 1.586 1.594 1.586 1.638 28,239,780 1.6057 -2.66%
2017-03-14 0 1.880 1.870 1.880 1.870 1.890 9,882,080 18,559,364 1.8781 1.638 1.629 1.638 1.629 1.647 11,343,296 1.6362 -0.53%
2017-03-13 0 1.890 1.880 1.890 1.860 1.900 16,508,000 31,019,190 1.8790 1.647 1.638 1.647 1.620 1.655 18,948,959 1.6370 0.00%
2017-03-10 0 1.890 1.870 1.890 1.870 1.910 10,145,880 19,137,657 1.8862 1.647 1.629 1.647 1.629 1.664 11,646,103 1.6433 0.00%
2017-03-09 0 1.890 1.890 1.900 1.880 1.930 21,837,131 41,550,929 1.9028 1.647 1.647 1.655 1.638 1.681 25,066,083 1.6577 -1.56%
2017-03-08 0 1.920 1.910 1.920 1.880 1.920 13,750,000 26,183,870 1.9043 1.673 1.664 1.673 1.638 1.673 15,783,147 1.6590 2.13%
2017-03-07 0 1.880 1.870 1.880 1.820 1.890 12,061,982 22,399,313 1.8570 1.638 1.629 1.638 1.586 1.647 13,845,529 1.6178 0.53%
2017-03-06 0 1.870 1.860 1.870 1.850 1.890 8,014,000 14,971,350 1.8681 1.629 1.620 1.629 1.612 1.647 9,198,992 1.6275 0.54%
2017-03-03 0 1.860 1.860 1.870 1.860 1.910 9,265,453 17,414,988 1.8796 1.620 1.620 1.629 1.620 1.664 10,635,491 1.6374 -2.62%
2017-03-02 0 1.910 1.900 1.910 1.900 1.970 9,242,000 17,775,770 1.9234 1.664 1.655 1.664 1.655 1.716 10,608,570 1.6756 -1.55%
2017-03-01 0 1.940 1.930 1.940 1.880 1.950 11,636,000 22,423,650 1.9271 1.690 1.681 1.690 1.638 1.699 13,356,559 1.6788 2.65%
2017-02-28 0 1.890 1.880 1.900 1.870 1.900 6,902,000 13,017,620 1.8861 1.647 1.638 1.655 1.629 1.655 7,922,566 1.6431 0.53%
2017-02-27 0 1.880 1.880 1.890 1.880 1.920 10,371,457 19,625,090 1.8922 1.638 1.638 1.647 1.638 1.673 11,905,035 1.6485 -2.08%
2017-02-24 0 1.920 1.920 1.940 1.920 1.980 11,477,577 22,303,014 1.9432 1.673 1.673 1.690 1.673 1.725 13,174,711 1.6929 -2.54%
2017-02-23 0 1.970 1.950 1.970 1.920 1.980 16,624,696 32,527,988 1.9566 1.716 1.699 1.716 1.673 1.725 19,082,910 1.7046 1.03%
2017-02-22 0 1.950 1.940 1.950 1.910 1.960 21,732,925 41,828,866 1.9247 1.699 1.690 1.699 1.664 1.708 24,946,468 1.6767 1.56%
2017-02-21 0 1.920 1.900 1.920 1.900 1.960 9,878,000 19,014,744 1.9250 1.673 1.655 1.673 1.655 1.708 11,338,612 1.6770 -1.54%
2017-02-20 0 1.950 1.940 1.950 1.920 1.960 19,002,000 36,863,440 1.9400 1.699 1.690 1.699 1.673 1.708 21,811,735 1.6901 0.52%
2017-02-17 0 1.940 1.930 1.940 1.920 1.990 18,041,120 35,048,491 1.9427 1.690 1.681 1.690 1.673 1.734 20,708,774 1.6924 -1.52%
2017-02-16 0 1.970 1.970 1.990 1.960 2.010 26,050,990 51,631,869 1.9820 1.716 1.716 1.734 1.708 1.751 29,903,025 1.7266 0.51%
2017-02-15 0 1.960 1.950 1.970 1.950 2.020 31,906,000 63,380,460 1.9865 1.708 1.699 1.716 1.699 1.760 36,623,787 1.7306 -1.01%
2017-02-14 0 1.980 1.960 1.970 1.950 1.990 14,864,990 29,194,949 1.9640 1.725 1.708 1.716 1.699 1.734 17,063,005 1.7110 -0.50%
2017-02-13 0 1.990 1.980 1.990 1.930 2.010 25,480,000 50,300,180 1.9741 1.734 1.725 1.734 1.681 1.751 29,247,605 1.7198 2.58%
2017-02-10 0 1.940 1.930 1.940 1.920 1.980 17,390,990 33,825,930 1.9450 1.690 1.681 1.690 1.673 1.725 19,962,512 1.6945 1.04%
2017-02-09 0 1.920 1.920 1.930 1.890 1.950 27,456,000 52,672,180 1.9184 1.673 1.673 1.681 1.647 1.699 31,515,787 1.6713 1.05%
2017-02-08 0 1.900 1.890 1.900 1.810 1.900 23,710,000 43,927,260 1.8527 1.655 1.647 1.655 1.577 1.655 27,215,884 1.6140 3.83%
2017-02-07 0 1.830 1.820 1.830 1.810 1.830 9,730,000 17,747,290 1.8240 1.594 1.586 1.594 1.577 1.594 11,168,728 1.5890 0.55%
2017-02-06 0 1.820 1.810 1.820 1.790 1.830 9,651,409 17,508,599 1.8141 1.586 1.577 1.586 1.559 1.594 11,078,517 1.5804 1.11%
2017-02-03 0 1.800 1.800 1.810 1.790 1.830 14,735,780 26,529,343 1.8003 1.568 1.568 1.577 1.559 1.594 16,914,689 1.5684 -1.10%
2017-02-02 0 1.820 1.810 1.820 1.800 1.830 10,535,696 19,136,814 1.8164 1.586 1.577 1.586 1.568 1.594 12,093,559 1.5824 0.00%
2017-02-01 0 1.820 1.810 1.820 1.780 1.820 7,902,653 14,253,442 1.8036 1.586 1.577 1.586 1.551 1.586 9,071,180 1.5713 0.55%
2017-01-27 0 1.810 1.800 1.810 1.790 1.830 3,988,000 7,202,161 1.8060 1.577 1.568 1.577 1.559 1.594 4,577,686 1.5733 -0.55%
2017-01-26 0 1.820 1.810 1.820 1.790 1.820 17,422,000 31,495,820 1.8078 1.586 1.577 1.586 1.559 1.586 19,998,108 1.5749 1.68%
2017-01-25 0 1.790 1.780 1.790 1.780 1.800 12,872,000 22,940,190 1.7822 1.559 1.551 1.559 1.551 1.568 14,775,321 1.5526 0.00%
2017-01-24 0 1.790 1.780 1.790 1.750 1.800 9,960,990 17,685,708 1.7755 1.559 1.551 1.559 1.525 1.568 11,433,874 1.5468 1.13%
2017-01-23 0 1.770 1.760 1.770 1.740 1.790 28,253,500 49,753,111 1.7610 1.542 1.533 1.542 1.516 1.559 32,431,209 1.5341 1.72%
2017-01-20 0 1.740 1.720 1.740 1.700 1.760 19,704,500 34,015,900 1.7263 1.516 1.498 1.516 1.481 1.533 22,618,110 1.5039 0.58%
2017-01-19 0 1.730 1.720 1.730 1.720 1.770 31,836,000 55,496,040 1.7432 1.507 1.498 1.507 1.498 1.542 36,543,437 1.5186 0.00%
2017-01-18 0 1.730 1.720 1.730 1.690 1.730 24,588,100 41,997,434 1.7080 1.507 1.498 1.507 1.472 1.507 28,223,824 1.4880 2.98%
2017-01-17 0 1.680 1.670 1.680 1.670 1.710 18,200,000 30,668,040 1.6851 1.464 1.455 1.464 1.455 1.490 20,891,147 1.4680 0.00%
2017-01-16 0 1.680 1.670 1.680 1.660 1.690 5,494,000 9,232,790 1.6805 1.464 1.455 1.464 1.446 1.472 6,306,371 1.4640 -0.59%
2017-01-13 0 1.690 1.680 1.690 1.670 1.710 7,347,124 12,407,517 1.6888 1.472 1.464 1.472 1.455 1.490 8,433,508 1.4712 0.00%
2017-01-12 0 1.690 1.690 1.700 1.680 1.730 19,950,000 33,977,870 1.7032 1.472 1.472 1.481 1.464 1.507 22,899,911 1.4838 -1.17%
2017-01-11 0 1.710 1.710 1.720 1.700 1.770 34,436,400 59,180,342 1.7185 1.490 1.490 1.498 1.481 1.542 39,528,345 1.4972 -1.16%
2017-01-10 0 1.730 1.720 1.730 1.710 1.740 5,078,000 8,759,950 1.7251 1.507 1.498 1.507 1.490 1.516 5,828,859 1.5029 -0.57%
2017-01-09 0 1.740 1.730 1.740 1.730 1.760 6,640,000 11,548,164 1.7392 1.516 1.507 1.516 1.507 1.533 7,621,825 1.5151 0.00%
2017-01-06 0 1.740 1.730 1.740 1.720 1.760 7,928,667 13,789,227 1.7392 1.516 1.507 1.516 1.498 1.533 9,101,041 1.5151 0.58%
2017-01-05 0 1.730 1.720 1.730 1.690 1.740 8,871,700 15,186,529 1.7118 1.507 1.498 1.507 1.472 1.516 10,183,516 1.4913 1.76%
2017-01-04 0 1.700 1.680 1.690 1.670 1.730 20,270,000 34,260,800 1.6902 1.481 1.464 1.472 1.455 1.507 23,267,228 1.4725 -1.73%
2017-01-03 0 1.730 1.710 1.730 1.700 1.740 9,211,400 15,816,762 1.7171 1.507 1.490 1.507 1.481 1.516 10,573,446 1.4959 0.58%
2016-12-30 0 1.720 1.710 1.720 1.690 1.730 8,262,000 14,132,294 1.7105 1.498 1.490 1.498 1.472 1.507 9,483,662 1.4902 1.18%
2016-12-29 0 1.700 1.700 1.710 1.670 1.710 9,661,802 16,348,265 1.6921 1.481 1.481 1.490 1.455 1.490 11,090,446 1.4741 1.19%
2016-12-28 0 1.680 1.680 1.690 1.650 1.690 10,216,724 17,108,861 1.6746 1.464 1.464 1.472 1.437 1.472 11,727,422 1.4589 1.20%
2016-12-23 0 1.660 1.650 1.660 1.640 1.690 7,133,640 11,836,103 1.6592 1.446 1.437 1.446 1.429 1.472 8,188,457 1.4455 -1.19%
2016-12-22 0 1.680 1.670 1.680 1.660 1.690 6,240,000 10,444,220 1.6738 1.464 1.455 1.464 1.446 1.472 7,162,679 1.4581 0.60%
2016-12-21 0 1.670 1.670 1.690 1.670 1.690 4,786,000 8,036,948 1.6793 1.455 1.455 1.472 1.455 1.472 5,493,683 1.4629 0.00%
2016-12-20 0 1.670 1.670 1.680 1.670 1.700 7,463,786 12,577,658 1.6852 1.455 1.455 1.464 1.455 1.481 8,567,420 1.4681 -1.18%
2016-12-19 0 1.690 1.690 1.700 1.680 1.720 10,638,000 18,107,620 1.7022 1.472 1.472 1.481 1.464 1.498 12,210,990 1.4829 -1.17%
2016-12-16 0 1.710 1.690 1.700 1.690 1.720 14,523,945 24,767,308 1.7053 1.490 1.472 1.481 1.472 1.498 16,671,531 1.4856 0.59%
2016-12-15 0 1.700 1.690 1.700 1.680 1.760 23,678,000 40,223,194 1.6988 1.481 1.472 1.481 1.464 1.533 27,179,152 1.4799 -3.41%
2016-12-14 0 1.760 1.750 1.760 1.740 1.800 6,414,333 11,323,182 1.7653 1.533 1.525 1.533 1.516 1.568 7,362,790 1.5379 -1.12%
2016-12-13 0 1.780 1.780 1.790 1.770 1.790 6,741,000 12,000,730 1.7803 1.551 1.551 1.559 1.542 1.559 7,737,759 1.5509 0.56%
2016-12-12 0 1.770 1.750 1.770 1.750 1.820 15,555,110 27,531,616 1.7699 1.542 1.525 1.542 1.525 1.586 17,855,169 1.5419 -2.21%
2016-12-09 0 1.810 1.800 1.810 1.800 1.840 9,946,000 17,989,320 1.8087 1.577 1.568 1.577 1.568 1.603 11,416,667 1.5757 -1.09%
2016-12-08 0 1.830 1.810 1.830 1.810 1.850 13,333,008 24,299,138 1.8225 1.594 1.577 1.594 1.577 1.612 15,304,496 1.5877 0.00%
2016-12-07 0 1.830 1.830 1.840 1.790 1.840 10,519,502 19,161,173 1.8215 1.594 1.594 1.603 1.559 1.603 12,074,970 1.5869 0.55%
2016-12-06 0 1.820 1.810 1.820 1.770 1.820 14,912,000 26,848,332 1.8005 1.586 1.577 1.586 1.542 1.586 17,116,966 1.5685 3.41%
2016-12-05 0 1.760 1.750 1.770 1.720 1.810 21,478,000 38,300,032 1.7832 1.533 1.525 1.542 1.498 1.577 24,653,849 1.5535 1.73%
2016-12-02 0 1.730 1.720 1.730 1.710 1.760 6,700,000 11,547,066 1.7234 1.507 1.498 1.507 1.490 1.533 7,690,697 1.5014 -0.57%
2016-12-01 0 1.740 1.740 1.750 1.730 1.770 18,468,031 32,361,861 1.7523 1.516 1.516 1.525 1.507 1.542 21,198,810 1.5266 -0.57%
2016-11-30 0 1.750 1.710 1.730 1.700 1.780 52,958,000 92,325,030 1.7434 1.525 1.490 1.507 1.481 1.551 60,788,645 1.5188 -1.13%
2016-11-29 0 1.770 1.770 1.790 1.730 1.790 16,814,000 29,569,380 1.7586 1.542 1.542 1.559 1.507 1.559 19,300,205 1.5321 0.00%
2016-11-28 0 1.770 1.760 1.770 1.700 1.770 20,882,000 36,359,498 1.7412 1.542 1.533 1.542 1.481 1.542 23,969,721 1.5169 4.12%
2016-11-25 0 1.700 1.690 1.700 1.680 1.700 12,855,000 21,716,700 1.6894 1.481 1.472 1.481 1.464 1.481 14,755,807 1.4717 0.59%
2016-11-24 0 1.690 1.680 1.690 1.660 1.720 10,926,000 18,391,010 1.6832 1.472 1.464 1.472 1.446 1.498 12,541,575 1.4664 -1.74%
2016-11-23 0 1.720 1.700 1.720 1.700 1.750 12,130,000 20,837,220 1.7178 1.498 1.481 1.498 1.481 1.525 13,923,605 1.4965 -0.58%
2016-11-22 0 1.730 1.720 1.730 1.720 1.750 10,106,000 17,554,300 1.7370 1.507 1.498 1.507 1.498 1.525 11,600,326 1.5133 0.00%
2016-11-21 0 1.730 1.710 1.730 1.700 1.730 7,846,000 13,391,795 1.7068 1.507 1.490 1.507 1.481 1.507 9,006,150 1.4870 1.17%
2016-11-18 0 1.710 1.690 1.710 1.680 1.720 12,744,656 21,641,641 1.6981 1.490 1.472 1.490 1.464 1.498 14,629,147 1.4794 -0.58%
2016-11-17 0 1.720 1.710 1.720 1.690 1.730 7,421,378 12,667,623 1.7069 1.498 1.490 1.498 1.472 1.507 8,518,742 1.4870 0.58%
2016-11-16 0 1.710 1.710 1.730 1.700 1.740 9,772,404 16,715,400 1.7105 1.490 1.490 1.507 1.481 1.516 11,217,402 1.4901 0.00%
2016-11-15 0 1.710 1.710 1.720 1.690 1.730 18,518,000 31,694,804 1.7116 1.490 1.490 1.498 1.472 1.507 21,256,168 1.4911 1.79%
2016-11-14 0 1.680 1.680 1.690 1.660 1.700 8,696,000 14,625,380 1.6819 1.464 1.464 1.472 1.446 1.481 9,981,836 1.4652 1.20%
2016-11-11 0 1.660 1.660 1.680 1.660 1.700 6,518,000 10,882,728 1.6696 1.446 1.446 1.464 1.446 1.481 7,481,785 1.4546 -2.35%
2016-11-10 0 1.700 1.690 1.700 1.680 1.700 10,196,000 17,253,350 1.6922 1.481 1.472 1.481 1.464 1.481 11,703,634 1.4742 3.03%
2016-11-09 0 1.650 1.650 1.660 1.610 1.700 25,915,500 42,509,485 1.6403 1.437 1.437 1.446 1.403 1.481 29,747,501 1.4290 -1.79%
2016-11-08 0 1.680 1.670 1.680 1.660 1.700 6,316,000 10,604,316 1.6790 1.464 1.455 1.464 1.446 1.481 7,249,917 1.4627 0.00%
2016-11-07 0 1.680 1.660 1.670 1.650 1.680 15,429,960 25,667,265 1.6635 1.464 1.446 1.455 1.437 1.464 17,711,514 1.4492 1.20%
2016-11-04 0 1.660 1.660 1.670 1.640 1.680 8,362,464 13,909,508 1.6633 1.446 1.446 1.455 1.429 1.464 9,598,981 1.4491 -0.60%
2016-11-03 0 1.670 1.660 1.670 1.610 1.670 27,863,860 45,894,180 1.6471 1.455 1.446 1.455 1.403 1.455 31,983,955 1.4349 2.45%
2016-11-02 0 1.630 1.630 1.640 1.620 1.760 45,691,000 75,905,060 1.6613 1.420 1.420 1.429 1.411 1.533 52,447,109 1.4473 -7.91%
2016-11-01 0 1.770 1.770 1.790 1.770 1.830 16,828,000 30,240,716 1.7970 1.542 1.542 1.559 1.542 1.594 19,316,276 1.5656 -1.67%
2016-10-31 0 1.800 1.790 1.800 1.780 1.810 9,400,000 16,901,980 1.7981 1.568 1.559 1.568 1.551 1.577 10,789,933 1.5665 -0.55%
2016-10-28 0 1.810 1.810 1.820 1.800 1.840 19,005,790 34,584,840 1.8197 1.577 1.577 1.586 1.568 1.603 21,816,085 1.5853 -1.09%
2016-10-27 0 1.830 1.830 1.850 1.820 1.850 8,165,088 14,974,066 1.8339 1.594 1.594 1.612 1.586 1.612 9,372,420 1.5977 -0.54%
2016-10-26 0 1.840 1.830 1.840 1.820 1.860 11,342,000 20,816,000 1.8353 1.603 1.594 1.603 1.586 1.620 13,019,087 1.5989 0.00%
2016-10-25 0 1.840 1.840 1.850 1.840 1.880 14,184,000 26,241,876 1.8501 1.603 1.603 1.612 1.603 1.638 16,281,320 1.6118 -1.60%
2016-10-24 0 1.870 1.870 1.880 1.840 1.880 12,562,000 23,307,000 1.8554 1.629 1.629 1.638 1.603 1.638 14,419,483 1.6164 1.08%
2016-10-20 0 1.850 1.840 1.850 1.830 1.860 11,540,000 21,284,330 1.8444 1.612 1.603 1.612 1.594 1.620 13,246,364 1.6068 -0.54%
2016-10-19 0 1.860 1.850 1.860 1.840 1.860 5,240,591 9,709,670 1.8528 1.620 1.612 1.620 1.603 1.620 6,015,492 1.6141 0.54%
2016-10-18 0 1.850 1.850 1.860 1.830 1.870 14,954,000 27,632,418 1.8478 1.612 1.612 1.620 1.594 1.629 17,165,176 1.6098 0.54%
2016-10-17 0 1.840 1.840 1.850 1.830 1.850 13,142,500 24,165,320 1.8387 1.603 1.603 1.612 1.594 1.612 15,085,818 1.6019 -0.54%
2016-10-14 0 1.850 1.840 1.850 1.840 1.870 8,748,040 16,197,752 1.8516 1.612 1.603 1.612 1.603 1.629 10,041,571 1.6131 0.54%
2016-10-13 0 1.840 1.840 1.850 1.830 1.850 24,314,000 44,753,690 1.8407 1.603 1.603 1.612 1.594 1.612 27,909,194 1.6035 0.00%
2016-10-12 0 1.840 1.840 1.850 1.830 1.860 10,128,148 18,691,651 1.8455 1.603 1.603 1.612 1.594 1.620 11,625,749 1.6078 0.00%
2016-10-11 0 1.840 1.840 1.850 1.830 1.880 16,166,000 29,959,070 1.8532 1.603 1.603 1.612 1.594 1.638 18,556,389 1.6145 -1.60%
2016-10-07 0 1.870 1.860 1.870 1.850 1.890 12,054,000 22,437,400 1.8614 1.629 1.620 1.629 1.612 1.647 13,836,367 1.6216 -0.53%
2016-10-06 0 1.880 1.880 1.890 1.850 1.890 10,592,000 19,856,450 1.8747 1.638 1.638 1.647 1.612 1.647 12,158,188 1.6332 1.08%
2016-10-05 0 1.860 1.860 1.870 1.840 1.880 23,543,232 43,885,273 1.8640 1.620 1.620 1.629 1.603 1.638 27,024,457 1.6239 1.09%
2016-10-04 0 1.840 1.840 1.850 1.820 1.860 11,322,000 20,871,690 1.8435 1.603 1.603 1.612 1.586 1.620 12,996,130 1.6060 -0.54%
2016-10-03 0 1.850 1.850 1.860 1.850 1.880 9,652,000 17,969,780 1.8618 1.612 1.612 1.620 1.612 1.638 11,079,195 1.6219 0.54%
2016-09-30 0 1.840 1.830 1.840 1.820 1.910 47,510,000 87,937,550 1.8509 1.603 1.594 1.603 1.586 1.664 54,535,076 1.6125 -5.15%
2016-09-29 0 1.940 1.930 1.940 1.910 1.940 11,638,000 22,436,360 1.9279 1.690 1.681 1.690 1.664 1.690 13,358,855 1.6795 1.04%
2016-09-28 0 1.920 1.910 1.920 1.910 1.950 9,959,800 19,144,362 1.9222 1.673 1.664 1.673 1.664 1.699 11,432,508 1.6746 -2.04%
2016-09-27 0 1.960 1.950 1.960 1.920 1.970 12,461,572 24,240,765 1.9452 1.708 1.699 1.708 1.673 1.716 14,304,205 1.6947 1.55%
2016-09-26 0 1.930 1.920 1.930 1.920 1.990 15,524,000 30,162,290 1.9429 1.681 1.673 1.681 1.673 1.734 17,819,459 1.6927 -3.50%
2016-09-23 0 2.000 1.990 2.000 1.960 2.020 10,515,139 21,056,955 2.0025 1.742 1.734 1.742 1.708 1.760 12,069,962 1.7446 0.00%
2016-09-22 0 2.000 2.000 2.010 1.990 2.060 22,621,899 45,865,682 2.0275 1.742 1.742 1.751 1.734 1.795 25,966,891 1.7663 0.00%
2016-09-21 0 2.000 1.990 2.000 1.960 2.010 15,352,000 30,480,750 1.9855 1.742 1.734 1.742 1.708 1.751 17,622,027 1.7297 2.56%
2016-09-20 0 1.950 1.950 1.970 1.950 2.000 14,914,000 29,308,540 1.9652 1.699 1.699 1.716 1.699 1.742 17,119,262 1.7120 -2.01%
2016-09-19 0 1.990 1.990 2.000 1.940 2.020 28,074,000 55,911,262 1.9916 1.734 1.734 1.742 1.690 1.760 32,225,168 1.7350 2.58%
2016-09-15 0 1.940 1.930 1.940 1.930 1.980 21,187,100 41,346,549 1.9515 1.690 1.681 1.690 1.681 1.725 24,319,935 1.7001 -0.51%
2016-09-14 0 1.950 1.940 1.950 1.930 1.980 13,738,381 26,814,777 1.9518 1.699 1.690 1.699 1.681 1.725 15,769,809 1.7004 -1.52%
2016-09-13 0 1.980 1.970 1.980 1.950 2.040 20,934,000 41,850,810 1.9992 1.725 1.716 1.725 1.699 1.777 24,029,410 1.7416 -1.00%
2016-09-12 0 2.000 1.990 2.000 1.980 2.060 35,630,835 71,465,220 2.0057 1.742 1.734 1.742 1.725 1.795 40,899,396 1.7473 -5.21%
2016-09-09 0 2.110 2.110 2.120 2.090 2.190 34,374,000 73,695,280 2.1439 1.838 1.838 1.847 1.821 1.908 39,456,718 1.8677 1.44%
2016-09-08 0 2.080 2.080 2.090 2.060 2.130 15,846,185 33,199,385 2.0951 1.812 1.812 1.821 1.795 1.856 18,189,284 1.8252 0.00%
2016-09-07 0 2.080 2.080 2.090 2.070 2.160 70,228,990 148,830,764 2.1192 1.812 1.812 1.821 1.803 1.882 80,613,414 1.8462 0.97%
2016-09-06 0 2.060 2.050 2.060 2.000 2.080 35,018,156 72,015,130 2.0565 1.795 1.786 1.795 1.742 1.812 40,196,123 1.7916 0.98%
2016-09-05 0 2.040 2.030 2.040 1.930 2.040 40,190,000 80,026,834 1.9912 1.777 1.769 1.777 1.681 1.777 46,132,702 1.7347 6.25%
2016-09-02 0 1.920 1.910 1.920 1.910 1.990 28,400,000 54,916,366 1.9337 1.673 1.664 1.673 1.664 1.734 32,599,372 1.6846 -3.03%
2016-09-01 0 1.980 1.970 1.980 1.930 1.980 28,523,029 55,856,416 1.9583 1.725 1.716 1.725 1.681 1.725 32,740,592 1.7060 -1.00%
2016-08-31 0 2.000 1.990 2.000 1.980 2.090 32,777,805 66,682,650 2.0344 1.742 1.734 1.742 1.725 1.821 37,624,502 1.7723 -2.44%
2016-08-30 0 2.050 2.050 2.060 2.040 2.080 22,036,000 45,338,900 2.0575 1.786 1.786 1.795 1.777 1.812 25,294,358 1.7925 -0.49%
2016-08-29 0 2.060 2.050 2.060 2.040 2.100 18,080,000 37,314,980 2.0639 1.795 1.786 1.795 1.777 1.829 20,753,403 1.7980 0.00%
2016-08-26 0 2.060 2.050 2.060 2.050 2.110 21,633,742 44,708,485 2.0666 1.795 1.786 1.795 1.786 1.838 24,832,620 1.8004 -1.90%
2016-08-25 0 2.100 2.090 2.100 2.070 2.110 26,063,500 54,543,531 2.0927 1.829 1.821 1.829 1.803 1.838 29,917,385 1.8231 0.96%
2016-08-24 0 2.080 2.080 2.090 2.050 2.120 31,716,988 65,968,322 2.0799 1.812 1.812 1.821 1.786 1.847 36,406,827 1.8120 1.46%
2016-08-23 0 2.050 2.040 2.050 2.030 2.150 46,814,976 97,214,930 2.0766 1.786 1.777 1.786 1.769 1.873 53,737,282 1.8091 -3.76%
2016-08-22 0 2.130 2.120 2.140 2.090 2.210 19,838,000 42,503,702 2.1425 1.856 1.847 1.864 1.821 1.925 22,771,350 1.8665 -2.29%
2016-08-19 0 2.180 2.180 2.190 2.110 2.290 43,236,000 94,770,050 2.1919 1.899 1.899 1.908 1.838 1.995 49,629,100 1.9096 -3.11%
2016-08-18 0 2.250 2.250 2.260 2.160 2.300 52,726,000 118,324,580 2.2441 1.960 1.960 1.969 1.882 2.004 60,522,341 1.9551 2.27%
2016-08-17 0 2.200 2.190 2.200 2.030 2.210 61,364,200 131,315,880 2.1399 1.917 1.908 1.917 1.769 1.925 70,437,830 1.8643 8.91%
2016-08-16 0 2.020 2.010 2.020 1.980 2.030 34,729,952 69,761,593 2.0087 1.760 1.751 1.760 1.725 1.769 39,865,303 1.7499 1.00%
2016-08-15 0 2.000 1.990 2.000 1.960 2.020 24,940,000 49,807,720 1.9971 1.742 1.734 1.742 1.708 1.760 28,627,758 1.7398 2.56%
2016-08-12 0 1.950 1.950 1.960 1.930 1.960 7,262,000 14,112,500 1.9433 1.699 1.699 1.708 1.681 1.708 8,335,797 1.6930 1.04%
2016-08-11 0 1.930 1.930 1.940 1.930 1.960 10,376,000 20,158,000 1.9428 1.681 1.681 1.690 1.681 1.708 11,910,249 1.6925 -1.03%
2016-08-10 0 1.950 1.940 1.950 1.870 1.960 22,536,288 43,295,185 1.9211 1.699 1.690 1.699 1.629 1.708 25,868,621 1.6737 3.72%
2016-08-09 0 1.880 1.870 1.890 1.860 1.900 11,891,980 22,288,623 1.8743 1.638 1.629 1.647 1.620 1.655 13,650,390 1.6328 0.00%
2016-08-08 0 1.880 1.870 1.880 1.860 1.910 13,420,000 25,243,100 1.8810 1.638 1.629 1.638 1.620 1.664 15,404,351 1.6387 -1.05%
2016-08-05 0 1.900 1.880 1.890 1.880 1.920 9,466,000 17,989,020 1.9004 1.655 1.638 1.647 1.638 1.673 10,865,692 1.6556 0.00%
2016-08-04 0 1.900 1.900 1.910 1.870 1.930 19,084,690 36,350,340 1.9047 1.655 1.655 1.664 1.629 1.681 21,906,652 1.6593 1.60%
2016-08-03 0 1.870 1.860 1.870 1.850 1.920 17,546,240 32,847,281 1.8720 1.629 1.620 1.629 1.612 1.673 20,140,718 1.6309 -2.60%
2016-08-01 0 1.920 1.920 1.930 1.840 1.930 28,534,964 53,816,173 1.8860 1.673 1.673 1.681 1.603 1.681 32,754,292 1.6430 6.67%
2016-07-29 0 1.800 1.800 1.820 1.800 1.870 8,388,600 15,369,248 1.8322 1.568 1.568 1.586 1.568 1.629 9,628,982 1.5961 -3.23%
2016-07-28 0 1.860 1.850 1.860 1.810 1.880 14,070,988 26,032,107 1.8501 1.620 1.612 1.620 1.577 1.638 16,151,597 1.6117 3.33%
2016-07-27 0 1.800 1.800 1.810 1.790 1.840 13,867,116 25,123,304 1.8117 1.568 1.568 1.577 1.559 1.603 15,917,580 1.5783 0.56%
2016-07-26 0 1.790 1.790 1.800 1.790 1.820 22,418,000 40,436,840 1.8038 1.559 1.559 1.568 1.559 1.586 25,732,842 1.5714 0.00%
2016-07-25 0 1.790 1.780 1.790 1.770 1.810 26,360,000 47,288,158 1.7939 1.559 1.551 1.559 1.542 1.577 30,257,727 1.5628 -0.56%
2016-07-22 0 1.800 1.790 1.800 1.780 1.810 19,902,000 35,669,660 1.7923 1.568 1.559 1.568 1.551 1.577 22,844,813 1.5614 -0.55%
2016-07-21 0 1.810 1.810 1.820 1.790 1.840 17,599,808 32,010,813 1.8188 1.577 1.577 1.586 1.559 1.603 20,202,207 1.5845 0.56%
2016-07-20 0 1.800 1.800 1.810 1.720 1.810 19,971,000 35,600,810 1.7826 1.568 1.568 1.577 1.498 1.577 22,924,016 1.5530 4.05%
2016-07-19 0 1.730 1.740 1.750 1.720 1.750 4,822,000 8,391,680 1.7403 1.507 1.516 1.525 1.498 1.525 5,535,006 1.5161 -1.14%
2016-07-18 0 1.750 1.730 1.750 1.730 1.790 8,890,000 15,575,490 1.7520 1.525 1.507 1.525 1.507 1.559 10,204,522 1.5263 -2.23%
2016-07-15 0 1.790 1.780 1.790 1.710 1.790 9,644,000 16,964,900 1.7591 1.559 1.551 1.559 1.490 1.559 11,070,012 1.5325 4.07%
2016-07-14 0 1.720 1.720 1.730 1.690 1.750 9,988,000 17,111,680 1.7132 1.498 1.498 1.507 1.472 1.525 11,464,878 1.4925 -1.15%
2016-07-13 0 1.740 1.740 1.750 1.720 1.800 14,612,000 25,748,240 1.7621 1.516 1.516 1.525 1.498 1.568 16,772,606 1.5351 -1.69%
2016-07-12 0 1.770 1.770 1.780 1.750 1.810 25,386,000 45,429,320 1.7895 1.542 1.542 1.551 1.525 1.577 29,139,706 1.5590 -1.12%
2016-07-11 0 1.790 1.780 1.800 1.740 1.810 13,719,312 24,327,992 1.7733 1.559 1.551 1.568 1.516 1.577 15,747,921 1.5448 0.56%
2016-07-08 0 1.780 1.770 1.780 1.730 1.790 15,833,334 27,971,081 1.7666 1.551 1.542 1.551 1.507 1.559 18,174,533 1.5390 0.00%
2016-07-07 0 1.780 1.770 1.780 1.680 1.800 22,732,000 39,655,000 1.7445 1.551 1.542 1.551 1.464 1.568 26,093,272 1.5197 5.33%
2016-07-06 0 1.690 1.680 1.690 1.650 1.700 3,734,000 6,250,880 1.6740 1.472 1.464 1.472 1.437 1.481 4,286,129 1.4584 0.00%
2016-07-05 0 1.690 1.690 1.700 1.680 1.730 7,788,000 13,199,080 1.6948 1.472 1.472 1.481 1.464 1.507 8,939,574 1.4765 -0.59%
2016-07-04 0 1.700 1.690 1.700 1.640 1.700 9,172,000 15,438,314 1.6832 1.481 1.472 1.481 1.429 1.481 10,528,220 1.4664 2.87%
2016-06-30 0 1.700 1.690 1.710 1.680 1.710 12,812,000 21,633,050 1.6885 1.440 1.431 1.448 1.423 1.448 15,128,260 1.4300 1.80%
2016-06-29 0 1.670 1.650 1.660 1.640 1.680 14,360,000 23,776,300 1.6557 1.414 1.397 1.406 1.389 1.423 16,956,121 1.4022 2.45%
2016-06-28 0 1.630 1.630 1.640 1.590 1.640 22,224,000 35,964,710 1.6183 1.380 1.380 1.389 1.347 1.389 26,241,840 1.3705 0.62%
2016-06-27 0 1.620 1.620 1.630 1.610 1.640 8,056,000 13,085,860 1.6244 1.372 1.372 1.380 1.363 1.389 9,512,431 1.3757 -1.22%
2016-06-24 0 1.640 1.630 1.640 1.610 1.700 14,310,400 23,558,192 1.6462 1.389 1.380 1.389 1.363 1.440 16,897,554 1.3942 -4.09%
2016-06-23 0 1.710 1.690 1.710 1.660 1.730 6,578,000 11,138,500 1.6933 1.448 1.431 1.448 1.406 1.465 7,767,226 1.4340 -0.58%
2016-06-22 0 1.720 1.710 1.720 1.700 1.730 5,354,000 9,173,786 1.7134 1.457 1.448 1.457 1.440 1.465 6,321,941 1.4511 0.00%
2016-06-21 0 1.720 1.710 1.720 1.680 1.750 7,552,000 12,942,630 1.7138 1.457 1.448 1.457 1.423 1.482 8,917,314 1.4514 -0.58%
2016-06-20 0 1.730 1.720 1.730 1.680 1.740 8,764,000 15,082,902 1.7210 1.465 1.457 1.465 1.423 1.474 10,348,429 1.4575 3.59%
2016-06-17 0 1.670 1.670 1.690 1.660 1.700 9,742,000 16,387,300 1.6821 1.414 1.414 1.431 1.406 1.440 11,503,240 1.4246 0.60%
2016-06-16 0 1.660 1.660 1.670 1.640 1.680 9,411,530 15,625,010 1.6602 1.406 1.406 1.414 1.389 1.423 11,113,025 1.4060 -1.19%
2016-06-15 0 1.680 1.670 1.680 1.650 1.710 15,921,254 26,795,298 1.6830 1.423 1.414 1.423 1.397 1.448 18,799,631 1.4253 1.20%
2016-06-14 0 1.660 1.660 1.670 1.650 1.700 8,682,000 14,575,380 1.6788 1.406 1.406 1.414 1.397 1.440 10,251,605 1.4218 -0.60%
2016-06-13 0 1.670 1.670 1.680 1.670 1.720 6,086,000 10,265,830 1.6868 1.414 1.414 1.423 1.414 1.457 7,186,278 1.4285 -2.91%
2016-06-10 0 1.720 1.720 1.730 1.720 1.840 12,202,969 21,482,944 1.7605 1.457 1.457 1.465 1.457 1.558 14,409,124 1.4909 -6.01%
2016-06-08 0 1.830 1.820 1.830 1.810 1.920 13,297,032 24,487,159 1.8416 1.550 1.541 1.550 1.533 1.626 15,700,981 1.5596 -3.68%
2016-06-07 0 1.900 1.890 1.900 1.880 1.980 14,980,000 28,486,650 1.9016 1.609 1.601 1.609 1.592 1.677 17,688,210 1.6105 -1.55%
2016-06-06 0 1.930 1.920 1.930 1.860 1.960 40,952,000 78,504,210 1.9170 1.635 1.626 1.635 1.575 1.660 48,355,645 1.6235 2.12%
2016-06-03 0 1.890 1.880 1.890 1.820 1.910 20,361,609 38,230,829 1.8776 1.601 1.592 1.601 1.541 1.618 24,042,751 1.5901 2.72%
2016-06-02 0 1.840 1.820 1.840 1.800 1.850 18,386,000 33,541,366 1.8243 1.558 1.541 1.558 1.524 1.567 21,709,975 1.5450 2.22%
2016-06-01 0 1.800 1.790 1.800 1.780 1.870 43,632,000 79,506,756 1.8222 1.524 1.516 1.524 1.507 1.584 51,520,158 1.5432 5.26%
2016-05-31 0 1.710 1.710 1.720 1.690 1.730 7,290,000 12,510,160 1.7161 1.448 1.448 1.457 1.431 1.465 8,607,947 1.4533 0.00%
2016-05-30 0 1.710 1.700 1.710 1.680 1.710 4,342,928 7,360,694 1.6949 1.448 1.440 1.448 1.423 1.448 5,128,079 1.4354 0.00%
2016-05-27 0 1.710 1.690 1.710 1.680 1.720 4,950,000 8,394,370 1.6958 1.448 1.431 1.448 1.423 1.457 5,844,902 1.4362 0.59%
2016-05-26 0 1.700 1.690 1.710 1.690 1.730 4,573,040 7,790,606 1.7036 1.440 1.431 1.448 1.431 1.465 5,399,792 1.4428 -0.58%
2016-05-25 0 1.710 1.700 1.710 1.690 1.740 6,813,600 11,670,648 1.7128 1.448 1.440 1.448 1.431 1.474 8,045,420 1.4506 1.18%
2016-05-24 0 1.690 1.670 1.690 1.650 1.700 10,502,000 17,527,168 1.6689 1.431 1.414 1.431 1.397 1.440 12,400,639 1.4134 2.42%
2016-05-23 0 1.650 1.650 1.660 1.640 1.700 7,790,500 13,007,360 1.6696 1.397 1.397 1.406 1.389 1.440 9,198,932 1.4140 -1.79%
2016-05-20 0 1.680 1.670 1.680 1.660 1.690 4,032,000 6,767,872 1.6785 1.423 1.414 1.423 1.406 1.431 4,760,939 1.4215 1.82%
2016-05-19 0 1.650 1.640 1.660 1.640 1.690 4,078,000 6,778,386 1.6622 1.397 1.389 1.406 1.389 1.431 4,815,255 1.4077 -1.79%
2016-05-18 0 1.680 1.670 1.680 1.660 1.710 5,010,758 8,410,873 1.6786 1.423 1.414 1.423 1.406 1.448 5,916,645 1.4216 -1.18%
2016-05-17 0 1.700 1.700 1.710 1.660 1.720 5,303,000 8,942,018 1.6862 1.440 1.440 1.448 1.406 1.457 6,261,721 1.4280 1.80%
2016-05-16 0 1.670 1.660 1.670 1.650 1.690 5,226,200 8,690,148 1.6628 1.414 1.406 1.414 1.397 1.431 6,171,036 1.4082 -1.18%
2016-05-13 0 1.690 1.680 1.690 1.660 1.700 6,622,500 11,177,760 1.6878 1.431 1.423 1.431 1.406 1.440 7,819,771 1.4294 0.60%
2016-05-12 0 1.680 1.660 1.680 1.650 1.700 4,404,000 7,375,390 1.6747 1.423 1.406 1.423 1.397 1.440 5,200,192 1.4183 -0.59%
2016-05-11 0 1.690 1.680 1.690 1.640 1.710 7,420,000 12,488,420 1.6831 1.431 1.423 1.431 1.389 1.448 8,761,450 1.4254 2.42%
2016-05-10 0 1.650 1.640 1.660 1.610 1.670 12,836,000 20,929,720 1.6305 1.397 1.389 1.406 1.363 1.414 15,156,599 1.3809 -0.60%
2016-05-09 0 1.660 1.650 1.660 1.640 1.760 12,622,000 21,391,396 1.6948 1.406 1.397 1.406 1.389 1.491 14,903,911 1.4353 -4.60%
2016-05-06 0 1.740 1.730 1.740 1.730 1.780 6,468,000 11,257,210 1.7404 1.474 1.465 1.474 1.465 1.507 7,637,339 1.4740 -2.25%
2016-05-05 0 1.780 1.770 1.780 1.750 1.800 16,464,000 29,262,800 1.7774 1.507 1.499 1.507 1.482 1.524 19,440,500 1.5052 0.56%
2016-05-04 0 1.770 1.760 1.770 1.730 1.780 12,824,000 22,499,800 1.7545 1.499 1.491 1.499 1.465 1.507 15,142,430 1.4859 0.57%
2016-05-03 0 1.760 1.750 1.760 1.730 1.810 39,686,198 70,226,422 1.7695 1.491 1.482 1.491 1.465 1.533 46,861,001 1.4986 3.53%
2016-04-29 0 1.700 1.690 1.700 1.670 1.750 21,805,100 37,417,350 1.7160 1.440 1.431 1.440 1.414 1.482 25,747,208 1.4533 -1.16%
2016-04-28 0 1.720 1.710 1.720 1.680 1.800 36,625,591 62,914,860 1.7178 1.457 1.448 1.457 1.423 1.524 43,247,071 1.4548 -2.27%
2016-04-27 0 1.760 1.770 1.780 1.760 1.880 24,752,080 44,520,980 1.7987 1.491 1.499 1.507 1.491 1.592 29,226,968 1.5233 -5.38%
2016-04-26 0 1.860 1.860 1.870 1.800 1.930 27,150,300 50,343,699 1.8543 1.575 1.575 1.584 1.524 1.635 32,058,758 1.5704 -0.53%
2016-04-25 0 1.870 1.870 1.880 1.860 2.030 29,780,000 56,712,490 1.9044 1.584 1.584 1.592 1.575 1.719 35,163,877 1.6128 -6.97%
2016-04-22 0 2.010 2.010 2.020 1.980 2.040 15,776,000 31,625,315 2.0046 1.702 1.702 1.711 1.677 1.728 18,628,117 1.6977 0.00%
2016-04-21 0 2.010 2.000 2.010 1.960 2.020 14,372,154 28,833,527 2.0062 1.702 1.694 1.702 1.660 1.711 16,970,472 1.6990 1.52%
2016-04-20 0 1.980 1.970 1.980 1.930 2.020 20,257,340 40,107,241 1.9799 1.677 1.668 1.677 1.635 1.711 23,919,631 1.6767 1.02%
2016-04-19 0 1.960 1.950 1.960 1.940 1.990 10,533,740 20,595,401 1.9552 1.660 1.651 1.660 1.643 1.685 12,438,118 1.6558 0.00%
2016-04-18 0 1.960 1.940 1.970 1.900 1.970 15,106,000 29,216,402 1.9341 1.660 1.643 1.668 1.609 1.668 17,836,989 1.6380 -1.51%
2016-04-15 0 1.990 1.980 1.990 1.960 2.030 17,099,800 34,013,410 1.9891 1.685 1.677 1.685 1.660 1.719 20,191,245 1.6846 -2.45%
2016-04-14 0 2.040 2.030 2.050 1.970 2.070 27,073,848 54,685,449 2.0199 1.728 1.719 1.736 1.668 1.753 31,968,485 1.7106 4.08%
2016-04-13 0 1.960 1.950 1.960 1.900 1.960 13,922,000 26,800,790 1.9251 1.660 1.651 1.660 1.609 1.660 16,438,936 1.6303 4.26%
2016-04-12 0 1.880 1.870 1.890 1.850 1.930 19,764,196 37,381,849 1.8914 1.592 1.584 1.601 1.567 1.635 23,337,333 1.6018 0.00%
2016-04-11 0 1.880 1.870 1.880 1.810 1.890 9,922,000 18,431,130 1.8576 1.592 1.584 1.592 1.533 1.601 11,715,782 1.5732 3.87%
2016-04-08 0 1.810 1.800 1.810 1.750 1.810 7,628,000 13,573,410 1.7794 1.533 1.524 1.533 1.482 1.533 9,007,054 1.5070 1.12%
2016-04-07 0 1.790 1.790 1.810 1.750 1.810 11,078,000 19,725,420 1.7806 1.516 1.516 1.533 1.482 1.533 13,080,773 1.5080 0.56%
2016-04-06 0 1.780 1.770 1.790 1.740 1.790 15,822,059 27,892,233 1.7629 1.507 1.499 1.516 1.474 1.516 18,682,503 1.4930 1.71%
2016-04-05 0 1.750 1.750 1.760 1.710 1.780 18,336,000 31,820,170 1.7354 1.482 1.482 1.491 1.448 1.507 21,650,935 1.4697 -1.69%
2016-04-01 0 1.780 1.760 1.780 1.760 1.840 21,112,547 37,808,921 1.7908 1.507 1.491 1.507 1.491 1.558 24,929,450 1.5166 -1.66%
2016-03-31 0 1.810 1.810 1.820 1.780 1.870 38,531,669 69,682,144 1.8084 1.533 1.533 1.541 1.507 1.584 45,497,746 1.5316 -2.16%
2016-03-30 0 1.850 1.840 1.850 1.700 1.850 60,519,589 108,986,884 1.8009 1.567 1.558 1.567 1.440 1.567 71,460,826 1.5251 9.47%
2016-03-29 0 1.690 1.680 1.690 1.640 1.690 13,430,000 22,381,540 1.6665 1.431 1.423 1.431 1.389 1.431 15,857,988 1.4114 3.05%
2016-03-24 0 1.640 1.630 1.640 1.620 1.690 15,873,421 26,042,313 1.6406 1.389 1.380 1.389 1.372 1.431 18,743,151 1.3894 -2.38%
2016-03-23 0 1.680 1.670 1.680 1.640 1.730 23,775,298 39,775,110 1.6730 1.423 1.414 1.423 1.389 1.465 28,073,595 1.4168 -2.33%
2016-03-22 0 1.720 1.710 1.720 1.700 1.800 20,543,000 35,698,080 1.7377 1.457 1.448 1.457 1.440 1.524 24,256,935 1.4717 0.00%
2016-03-21 0 1.720 1.720 1.730 1.680 1.730 25,637,844 43,562,339 1.6991 1.457 1.457 1.465 1.423 1.465 30,272,868 1.4390 2.99%
2016-03-18 0 1.670 1.660 1.680 1.610 1.710 27,474,000 46,037,010 1.6757 1.414 1.406 1.423 1.363 1.448 32,440,979 1.4191 3.73%
2016-03-17 0 1.610 1.600 1.610 1.550 1.620 15,500,000 24,612,050 1.5879 1.363 1.355 1.363 1.313 1.372 18,302,220 1.3448 5.23%
2016-03-16 0 1.530 1.530 1.540 1.500 1.590 30,400,000 46,668,710 1.5352 1.296 1.296 1.304 1.270 1.347 35,895,966 1.3001 -3.16%
2016-03-15 0 1.580 1.580 1.590 1.570 1.650 14,178,000 22,659,043 1.5982 1.338 1.338 1.347 1.330 1.397 16,741,217 1.3535 -2.47%
2016-03-14 0 1.620 1.620 1.630 1.610 1.730 34,647,166 57,020,808 1.6458 1.372 1.372 1.380 1.363 1.465 40,910,970 1.3938 -4.71%
2016-03-11 0 1.700 1.700 1.710 1.620 1.710 14,598,934 24,431,751 1.6735 1.440 1.440 1.448 1.372 1.448 17,238,251 1.4173 3.66%
2016-03-10 0 1.640 1.630 1.640 1.630 1.730 25,859,782 43,461,388 1.6807 1.389 1.380 1.389 1.380 1.465 30,534,930 1.4233 0.61%
2016-03-09 0 1.630 1.630 1.640 1.610 1.680 26,322,000 43,302,312 1.6451 1.380 1.380 1.389 1.363 1.423 31,080,711 1.3932 -2.40%
2016-03-08 0 1.670 1.660 1.670 1.600 1.680 41,301,079 67,301,836 1.6295 1.414 1.406 1.414 1.355 1.423 48,767,833 1.3800 -1.76%
2016-03-07 0 1.700 1.690 1.700 1.680 1.760 39,915,000 68,139,200 1.7071 1.440 1.431 1.440 1.423 1.491 47,131,167 1.4457 -2.30%
2016-03-04 0 1.740 1.740 1.750 1.560 1.760 87,433,600 144,735,666 1.6554 1.474 1.474 1.482 1.321 1.491 103,240,577 1.4019 13.73%
2016-03-03 0 1.530 1.510 1.530 1.500 1.560 28,250,000 43,100,890 1.5257 1.296 1.279 1.296 1.270 1.321 33,357,271 1.2921 0.00%
2016-03-02 0 1.530 1.520 1.540 1.460 1.550 47,887,831 72,338,246 1.5106 1.296 1.287 1.304 1.236 1.313 56,545,393 1.2793 5.52%
2016-03-01 0 1.450 1.450 1.460 1.420 1.470 22,330,000 32,374,010 1.4498 1.228 1.228 1.236 1.203 1.245 26,367,004 1.2278 3.57%
2016-02-29 0 1.400 1.390 1.400 1.390 1.490 15,562,000 22,225,800 1.4282 1.186 1.177 1.186 1.177 1.262 18,375,428 1.2095 -4.11%
2016-02-26 0 1.460 1.450 1.470 1.440 1.480 10,585,095 15,514,282 1.4657 1.236 1.228 1.245 1.220 1.253 12,498,757 1.2413 2.10%
2016-02-25 0 1.430 1.420 1.430 1.390 1.480 37,609,988 53,867,542 1.4323 1.211 1.203 1.211 1.177 1.253 44,409,436 1.2130 -1.38%
2016-02-24 0 1.450 1.440 1.450 1.430 1.490 22,544,000 32,679,570 1.4496 1.228 1.220 1.228 1.211 1.262 26,619,693 1.2276 -2.03%
2016-02-23 0 1.480 1.470 1.480 1.450 1.550 20,276,000 30,437,010 1.5011 1.253 1.245 1.253 1.228 1.313 23,941,665 1.2713 -3.90%
2016-02-22 0 1.540 1.520 1.540 1.490 1.590 23,368,000 35,640,940 1.5252 1.304 1.287 1.304 1.262 1.347 27,592,662 1.2917 -0.65%
2016-02-19 0 1.550 1.540 1.550 1.530 1.600 19,104,000 29,644,630 1.5517 1.313 1.304 1.313 1.296 1.355 22,557,781 1.3142 -2.52%
2016-02-18 0 1.590 1.590 1.600 1.530 1.650 68,501,340 109,326,230 1.5960 1.347 1.347 1.355 1.296 1.397 80,885,585 1.3516 6.00%
2016-02-17 0 1.500 1.500 1.510 1.410 1.520 46,971,696 69,152,377 1.4722 1.270 1.270 1.279 1.194 1.287 55,463,632 1.2468 2.74%
2016-02-16 0 1.460 1.450 1.460 1.290 1.490 69,519,080 98,940,427 1.4232 1.236 1.228 1.236 1.092 1.262 82,087,320 1.2053 14.06%
2016-02-15 0 1.280 1.280 1.290 1.220 1.290 36,386,045 45,919,668 1.2620 1.084 1.084 1.092 1.033 1.092 42,964,218 1.0688 7.56%
2016-02-12 0 1.190 1.190 1.200 1.180 1.250 19,750,000 23,837,330 1.2070 1.008 1.008 1.016 0.999 1.059 23,320,570 1.0222 -4.80%
2016-02-11 0 1.250 1.250 1.260 1.230 1.290 28,206,000 35,373,050 1.2541 1.059 1.059 1.067 1.042 1.092 33,305,316 1.0621 -4.58%
2016-02-05 0 1.310 1.310 1.320 1.290 1.420 28,948,005 39,079,868 1.3500 1.109 1.109 1.118 1.092 1.203 34,181,467 1.1433 -6.43%
2016-02-04 0 1.400 1.400 1.420 1.400 1.430 7,670,295 10,827,007 1.4116 1.186 1.186 1.203 1.186 1.211 9,056,995 1.1954 0.00%
2016-02-03 0 1.400 1.400 1.410 1.380 1.460 16,828,000 23,797,360 1.4142 1.186 1.186 1.194 1.169 1.236 19,870,306 1.1976 -5.41%
2016-02-02 0 1.480 1.480 1.490 1.460 1.510 9,362,000 13,937,840 1.4888 1.253 1.253 1.262 1.236 1.279 11,054,541 1.2608 0.68%
2016-02-01 0 1.470 1.460 1.470 1.450 1.540 14,347,680 21,212,640 1.4785 1.245 1.236 1.245 1.228 1.304 16,941,574 1.2521 -2.65%
2016-01-29 0 1.510 1.500 1.510 1.430 1.530 27,698,558 41,389,389 1.4943 1.279 1.270 1.279 1.211 1.296 32,706,135 1.2655 4.14%
2016-01-28 0 1.450 1.440 1.450 1.420 1.470 14,497,071 20,879,799 1.4403 1.228 1.220 1.228 1.203 1.245 17,117,973 1.2198 -1.36%
2016-01-27 0 1.470 1.450 1.470 1.420 1.480 17,467,000 25,334,170 1.4504 1.245 1.228 1.245 1.203 1.253 20,624,830 1.2283 5.76%
2016-01-26 0 1.390 1.390 1.400 1.380 1.500 28,730,680 41,251,018 1.4358 1.177 1.177 1.186 1.169 1.270 33,924,852 1.2160 -9.15%
2016-01-25 0 1.530 1.520 1.530 1.510 1.600 21,025,102 32,594,871 1.5503 1.296 1.287 1.296 1.279 1.355 24,826,196 1.3129 -1.29%
2016-01-22 0 1.550 1.540 1.550 1.450 1.560 35,048,000 52,634,550 1.5018 1.313 1.304 1.313 1.228 1.321 41,384,270 1.2718 6.16%
2016-01-21 0 1.460 1.440 1.460 1.390 1.560 59,183,342 86,745,585 1.4657 1.236 1.220 1.236 1.177 1.321 69,883,001 1.2413 -5.19%
2016-01-20 0 1.540 1.530 1.540 1.510 1.620 31,580,366 49,053,370 1.5533 1.304 1.296 1.304 1.279 1.372 37,289,729 1.3155 -5.52%
2016-01-19 0 1.630 1.620 1.630 1.590 1.680 38,515,000 62,538,500 1.6237 1.380 1.372 1.380 1.347 1.423 45,478,064 1.3751 0.62%
2016-01-18 0 1.620 1.620 1.630 1.600 1.680 14,170,000 23,089,780 1.6295 1.372 1.372 1.380 1.355 1.423 16,731,771 1.3800 -2.41%
2016-01-15 0 1.660 1.660 1.670 1.650 1.760 24,812,000 42,346,380 1.7067 1.406 1.406 1.414 1.397 1.491 29,297,721 1.4454 -2.92%
2016-01-14 0 1.710 1.710 1.720 1.660 1.730 17,934,000 30,435,940 1.6971 1.448 1.448 1.457 1.406 1.465 21,176,258 1.4373 -1.16%
2016-01-13 0 1.730 1.730 1.750 1.720 1.850 21,831,510 38,861,802 1.7801 1.465 1.465 1.482 1.457 1.567 25,778,393 1.5075 -2.81%
2016-01-12 0 1.780 1.780 1.790 1.770 1.900 14,190,500 25,842,125 1.8211 1.507 1.507 1.516 1.499 1.609 16,755,977 1.5423 -4.30%
2016-01-11 0 1.860 1.850 1.860 1.850 1.950 18,597,000 35,048,240 1.8846 1.575 1.567 1.575 1.567 1.651 21,959,121 1.5961 -5.58%
2016-01-08 0 1.970 1.960 1.970 1.960 2.020 8,802,000 17,497,160 1.9879 1.668 1.660 1.668 1.660 1.711 10,393,299 1.6835 -1.01%
2016-01-07 0 1.990 1.990 2.000 1.990 2.080 18,343,004 37,301,136 2.0335 1.685 1.685 1.694 1.685 1.762 21,659,206 1.7222 -5.24%
2016-01-06 0 2.100 2.090 2.110 2.070 2.130 4,916,274 10,328,978 2.1010 1.778 1.770 1.787 1.753 1.804 5,805,079 1.7793 -0.47%
2016-01-05 0 2.110 2.100 2.120 2.070 2.150 10,563,789 22,219,881 2.1034 1.787 1.778 1.795 1.753 1.821 12,473,599 1.7814 0.96%
2016-01-04 0 2.090 2.090 2.100 2.080 2.240 16,596,740 35,388,325 2.1322 1.770 1.770 1.778 1.762 1.897 19,597,237 1.8058 -5.86%
2015-12-31 0 2.220 2.210 2.220 2.200 2.250 3,544,000 7,844,670 2.2135 1.880 1.872 1.880 1.863 1.906 4,184,714 1.8746 -0.45%
2015-12-30 0 2.230 2.220 2.230 2.210 2.240 4,239,206 9,425,413 2.2234 1.889 1.880 1.889 1.872 1.897 5,005,605 1.8830 0.00%
2015-12-29 0 2.230 2.220 2.230 2.210 2.250 3,432,702 7,641,110 2.2260 1.889 1.880 1.889 1.872 1.906 4,053,295 1.8852 -0.45%
2015-12-28 0 2.240 2.240 2.250 2.210 2.360 17,485,792 39,906,183 2.2822 1.897 1.897 1.906 1.872 1.999 20,647,020 1.9328 -1.75%
2015-12-24 0 2.280 2.270 2.280 2.240 2.290 6,526,542 14,805,127 2.2684 1.931 1.922 1.931 1.897 1.939 7,706,465 1.9211 1.33%
2015-12-23 0 2.250 2.240 2.250 2.240 2.270 5,666,929 12,751,115 2.2501 1.906 1.897 1.906 1.897 1.922 6,691,444 1.9056 0.90%
2015-12-22 0 2.230 2.220 2.230 2.220 2.270 4,945,981 11,053,109 2.2348 1.889 1.880 1.889 1.880 1.922 5,840,157 1.8926 -0.89%
2015-12-21 0 2.250 2.240 2.250 2.200 2.260 7,947,464 17,642,874 2.2199 1.906 1.897 1.906 1.863 1.914 9,384,273 1.8800 1.35%
2015-12-18 0 2.220 2.200 2.220 2.180 2.230 13,786,106 30,392,031 2.2045 1.880 1.863 1.880 1.846 1.889 16,278,473 1.8670 -0.45%
2015-12-17 0 2.230 2.220 2.250 2.150 2.250 19,980,072 44,085,820 2.2065 1.889 1.880 1.906 1.821 1.906 23,592,236 1.8687 3.72%
2015-12-16 0 2.150 2.130 2.140 2.130 2.200 29,054,000 62,327,880 2.1452 1.821 1.804 1.812 1.804 1.863 34,306,625 1.8168 2.38%
2015-12-15 0 2.100 2.090 2.100 1.990 2.110 22,245,765 45,396,871 2.0407 1.778 1.770 1.778 1.685 1.787 26,267,540 1.7282 5.00%
2015-12-14 0 2.000 2.000 2.010 1.920 2.010 41,997,000 83,644,590 1.9917 1.694 1.694 1.702 1.626 1.702 49,589,569 1.6867 0.00%
2015-12-11 0 2.000 1.990 2.000 1.980 2.170 31,891,472 65,195,851 2.0443 1.694 1.685 1.694 1.677 1.838 37,657,079 1.7313 -6.98%
2015-12-10 0 2.150 2.140 2.150 2.140 2.200 21,085,848 45,679,130 2.1663 1.821 1.812 1.821 1.812 1.863 24,897,924 1.8347 -0.46%
2015-12-09 0 2.160 2.160 2.170 2.150 2.230 12,810,795 28,080,962 2.1920 1.829 1.829 1.838 1.821 1.889 15,126,838 1.8564 -2.70%
2015-12-08 0 2.220 2.210 2.220 2.210 2.310 12,100,317 26,995,480 2.2310 1.880 1.872 1.880 1.872 1.956 14,287,913 1.8894 -2.20%
2015-12-07 0 2.270 2.260 2.270 2.260 2.290 9,887,317 22,427,910 2.2684 1.922 1.914 1.922 1.914 1.939 11,674,829 1.9210 0.00%
2015-12-04 0 2.270 2.260 2.270 2.250 2.310 12,410,000 28,142,600 2.2677 1.922 1.914 1.922 1.906 1.956 14,653,584 1.9205 -2.16%
2015-12-03 0 2.320 2.300 2.320 2.250 2.320 15,368,000 35,076,771 2.2825 1.965 1.948 1.965 1.906 1.965 18,146,355 1.9330 1.75%
2015-12-02 0 2.280 2.270 2.280 2.260 2.340 17,954,000 40,961,780 2.2815 1.931 1.922 1.931 1.914 1.982 21,199,874 1.9322 -1.30%
2015-12-01 0 2.310 2.310 2.320 2.220 2.320 19,032,000 43,707,270 2.2965 1.956 1.956 1.965 1.880 1.965 22,472,764 1.9449 4.05%
2015-11-30 0 2.220 2.220 2.230 2.220 2.290 11,918,700 26,794,934 2.2481 1.880 1.880 1.889 1.880 1.939 14,073,462 1.9039 -2.20%
2015-11-27 0 2.270 2.270 2.280 2.230 2.300 9,140,000 20,581,240 2.2518 1.922 1.922 1.931 1.889 1.948 10,792,406 1.9070 -1.30%
2015-11-26 0 2.300 2.300 2.310 2.290 2.360 17,136,000 39,594,830 2.3106 1.948 1.948 1.956 1.939 1.999 20,233,989 1.9568 0.44%
2015-11-25 0 2.290 2.280 2.290 2.210 2.310 16,415,910 37,139,314 2.2624 1.939 1.931 1.939 1.872 1.956 19,383,715 1.9160 4.09%
2015-11-24 0 2.200 2.200 2.210 2.190 2.290 21,129,632 46,896,668 2.2195 1.863 1.863 1.872 1.855 1.939 24,949,623 1.8797 -3.51%
2015-11-23 0 2.280 2.270 2.280 2.270 2.330 12,212,319 28,124,724 2.3030 1.931 1.922 1.931 1.922 1.973 14,420,164 1.9504 -0.87%
2015-11-20 0 2.300 2.290 2.310 2.220 2.310 28,142,203 63,765,856 2.2658 1.948 1.939 1.956 1.880 1.956 33,229,986 1.9189 1.77%
2015-11-19 0 2.260 2.260 2.270 2.160 2.280 29,510,000 65,785,528 2.2293 1.914 1.914 1.922 1.829 1.931 34,845,064 1.8879 5.61%
2015-11-18 0 2.140 2.130 2.140 2.120 2.190 8,069,062 17,249,292 2.1377 1.812 1.804 1.812 1.795 1.855 9,527,854 1.8104 -0.93%
2015-11-17 0 2.160 2.150 2.160 2.140 2.190 14,501,000 31,344,060 2.1615 1.829 1.821 1.829 1.812 1.855 17,122,612 1.8306 2.86%
2015-11-16 0 2.100 2.090 2.110 2.090 2.140 13,194,000 27,783,330 2.1058 1.778 1.770 1.787 1.770 1.812 15,579,322 1.7833 -2.78%
2015-11-13 0 2.160 2.150 2.160 2.120 2.250 23,374,555 50,608,293 2.1651 1.829 1.821 1.829 1.795 1.906 27,600,402 1.8336 -4.42%
2015-11-12 0 2.260 2.250 2.260 2.180 2.270 11,859,300 26,438,000 2.2293 1.914 1.906 1.914 1.846 1.922 14,003,323 1.8880 2.73%
2015-11-11 0 2.200 2.200 2.210 2.180 2.250 11,538,000 25,491,440 2.2093 1.863 1.863 1.872 1.846 1.906 13,623,936 1.8711 -1.35%
2015-11-10 0 2.230 2.220 2.230 2.210 2.320 20,810,000 46,714,820 2.2448 1.889 1.880 1.889 1.872 1.965 24,572,206 1.9011 -3.46%
2015-11-09 0 2.310 2.310 2.320 2.300 2.390 16,344,000 38,392,930 2.3491 1.956 1.956 1.965 1.948 2.024 19,298,805 1.9894 -1.28%
2015-11-06 0 2.340 2.340 2.350 2.280 2.380 37,819,708 88,393,234 2.3372 1.982 1.982 1.990 1.931 2.016 44,657,071 1.9794 1.74%
2015-11-05 0 2.300 2.290 2.300 2.230 2.330 30,760,000 70,805,594 2.3019 1.948 1.939 1.948 1.889 1.973 36,321,050 1.9494 2.22%
2015-11-04 0 2.250 2.240 2.250 2.220 2.340 57,546,030 130,547,939 2.2686 1.906 1.897 1.906 1.880 1.982 67,949,682 1.9212 -1.32%
2015-11-03 0 2.280 2.280 2.290 2.260 2.370 46,077,000 105,925,720 2.2989 1.931 1.931 1.939 1.914 2.007 54,407,185 1.9469 -2.98%
2015-11-02 0 2.350 2.330 2.350 2.310 2.440 37,660,287 89,612,932 2.3795 1.990 1.973 1.990 1.956 2.066 44,468,828 2.0152 -1.67%
2015-10-30 0 2.390 2.410 2.420 2.380 2.650 109,796,400 270,852,078 2.4669 2.024 2.041 2.049 2.016 2.244 129,646,311 2.0892 -13.41%
2015-10-29 0 2.760 2.770 2.780 2.750 2.900 16,987,000 47,564,230 2.8000 2.337 2.346 2.354 2.329 2.456 20,058,052 2.3713 -3.50%
2015-10-28 0 2.860 2.850 2.870 2.850 2.960 8,106,000 23,392,910 2.8859 2.422 2.414 2.431 2.414 2.507 9,571,470 2.4440 -1.38%
2015-10-27 0 2.900 2.900 2.910 2.880 3.030 26,212,000 76,465,310 2.9172 2.456 2.456 2.464 2.439 2.566 30,950,824 2.4705 -4.29%
2015-10-26 0 3.030 3.020 3.030 3.000 3.090 20,972,000 63,760,580 3.0403 2.566 2.558 2.566 2.541 2.617 24,763,493 2.5748 0.33%
2015-10-23 0 3.020 3.010 3.020 2.990 3.040 11,528,452 34,761,176 3.0153 2.558 2.549 2.558 2.532 2.575 13,612,662 2.5536 0.67%
2015-10-22 0 3.000 2.990 3.000 2.960 3.050 10,056,800 30,151,058 2.9981 2.541 2.532 2.541 2.507 2.583 11,874,952 2.5390 -1.64%
2015-10-20 0 3.050 3.050 3.060 3.040 3.090 12,970,632 39,628,899 3.0553 2.583 2.583 2.591 2.575 2.617 15,315,571 2.5875 -1.93%
2015-10-19 0 3.110 3.080 3.110 3.000 3.120 15,198,848 46,711,168 3.0733 2.634 2.608 2.634 2.541 2.642 17,946,623 2.6028 2.30%
2015-10-16 0 3.040 3.020 3.060 3.010 3.180 19,767,300 60,465,214 3.0589 2.575 2.558 2.591 2.549 2.693 23,340,998 2.5905 -4.10%
2015-10-15 0 3.170 3.170 3.180 3.120 3.220 14,584,127 45,997,969 3.1540 2.685 2.685 2.693 2.642 2.727 17,220,767 2.6711 -0.94%
2015-10-14 0 3.200 3.190 3.200 3.100 3.230 10,049,369 31,869,350 3.1713 2.710 2.702 2.710 2.625 2.735 11,866,178 2.6857 0.00%
2015-10-13 0 3.200 3.200 3.210 3.130 3.250 28,414,000 90,692,846 3.1918 2.710 2.710 2.719 2.651 2.752 33,550,920 2.7031 2.24%
2015-10-12 0 3.130 3.120 3.130 3.030 3.140 9,304,000 28,649,260 3.0792 2.651 2.642 2.651 2.566 2.659 10,986,055 2.6078 4.33%
2015-10-09 0 3.000 2.990 3.010 2.990 3.140 26,092,656 79,225,402 3.0363 2.541 2.532 2.549 2.532 2.659 30,809,904 2.5714 -2.60%
2015-10-08 0 3.080 3.070 3.100 3.010 3.140 20,370,000 62,531,980 3.0698 2.608 2.600 2.625 2.549 2.659 24,052,659 2.5998 -0.32%
2015-10-07 0 3.090 3.080 3.090 2.820 3.130 26,530,000 79,714,335 3.0047 2.617 2.608 2.617 2.388 2.651 31,326,315 2.5446 8.42%
2015-10-06 0 2.850 2.850 2.860 2.820 2.890 17,304,000 49,406,690 2.8552 2.414 2.414 2.422 2.388 2.448 20,432,362 2.4181 0.35%
2015-10-05 0 2.840 2.830 2.850 2.790 2.870 9,198,000 26,134,520 2.8413 2.405 2.397 2.414 2.363 2.431 10,860,891 2.4063 0.71%
2015-10-02 0 2.820 2.810 2.830 2.680 2.830 9,822,417 27,168,850 2.7660 2.388 2.380 2.397 2.270 2.397 11,598,196 2.3425 5.62%
2015-09-30 0 2.670 2.650 2.680 2.600 2.680 15,459,015 40,840,739 2.6419 2.261 2.244 2.270 2.202 2.270 18,253,825 2.2374 3.09%
2015-09-29 0 2.590 2.590 2.600 2.580 2.660 6,148,826 16,028,905 2.6068 2.193 2.193 2.202 2.185 2.253 7,260,462 2.2077 -4.43%
2015-09-25 0 2.710 2.700 2.710 2.660 2.730 9,020,000 24,448,340 2.7105 2.295 2.287 2.295 2.253 2.312 10,650,711 2.2955 1.12%
2015-09-24 0 2.680 2.680 2.690 2.660 2.740 7,450,000 20,049,600 2.6912 2.270 2.270 2.278 2.253 2.320 8,796,873 2.2792 -2.19%
2015-09-23 0 2.740 2.740 2.760 2.660 2.840 12,386,000 33,672,680 2.7186 2.320 2.320 2.337 2.253 2.405 14,625,245 2.3024 -3.86%
2015-09-22 0 2.850 2.840 2.850 2.820 2.900 7,794,000 22,191,604 2.8473 2.414 2.405 2.414 2.388 2.456 9,203,064 2.4113 0.00%
2015-09-21 0 2.850 2.850 2.860 2.820 2.940 24,090,000 69,070,436 2.8672 2.414 2.414 2.422 2.388 2.490 28,445,192 2.4282 -4.68%
2015-09-18 0 2.990 2.970 2.980 2.810 2.990 23,660,000 69,219,700 2.9256 2.532 2.515 2.524 2.380 2.532 27,937,453 2.4777 5.65%
2015-09-17 0 2.830 2.820 2.830 2.700 2.840 23,214,000 64,842,010 2.7932 2.397 2.388 2.397 2.287 2.405 27,410,821 2.3656 5.20%
2015-09-16 0 2.690 2.660 2.690 2.630 2.710 12,585,656 33,611,629 2.6706 2.278 2.253 2.278 2.227 2.295 14,860,996 2.2617 2.28%
2015-09-15 0 2.630 2.610 2.630 2.580 2.650 22,279,648 58,417,578 2.6220 2.227 2.210 2.227 2.185 2.244 26,307,549 2.2206 1.15%
2015-09-14 0 2.600 2.580 2.600 2.570 2.660 12,624,000 32,879,480 2.6045 2.202 2.185 2.202 2.177 2.253 14,906,272 2.2057 -0.38%
2015-09-11 0 2.610 2.600 2.620 2.600 2.680 18,628,000 49,272,262 2.6451 2.210 2.202 2.219 2.202 2.270 21,995,726 2.2401 -1.14%
2015-09-10 0 2.640 2.630 2.650 2.560 2.690 20,265,235 53,550,932 2.6425 2.236 2.227 2.244 2.168 2.278 23,928,954 2.2379 0.38%
2015-09-09 0 2.630 2.630 2.640 2.530 2.670 33,836,500 87,794,303 2.5947 2.227 2.227 2.236 2.143 2.261 39,953,745 2.1974 5.20%
2015-09-08 0 2.500 2.490 2.510 2.380 2.510 28,945,600 70,878,658 2.4487 2.117 2.109 2.126 2.016 2.126 34,178,628 2.0738 2.88%
2015-09-07 0 2.430 2.420 2.430 2.350 2.470 23,579,315 57,344,364 2.4320 2.058 2.049 2.058 1.990 2.092 27,842,181 2.0596 1.67%
2015-09-04 0 2.390 2.390 2.400 2.360 2.520 27,171,848 65,710,263 2.4183 2.024 2.024 2.033 1.999 2.134 32,084,202 2.0481 0.00%
2015-09-02 0 2.390 2.390 2.400 2.360 2.480 38,718,200 93,291,134 2.4095 2.024 2.024 2.033 1.999 2.100 45,718,000 2.0406 -5.91%
2015-09-01 0 2.540 2.540 2.550 2.530 2.720 20,048,958 52,080,576 2.5977 2.151 2.151 2.160 2.143 2.304 23,673,576 2.1999 -6.62%
2015-08-31 0 2.720 2.700 2.730 2.670 2.860 23,703,532 65,017,138 2.7429 2.304 2.287 2.312 2.261 2.422 27,988,855 2.3230 -3.20%
2015-08-28 0 2.810 2.800 2.810 2.700 2.870 28,693,810 79,636,664 2.7754 2.380 2.371 2.380 2.287 2.431 33,881,317 2.3505 2.55%
2015-08-27 0 2.740 2.740 2.760 2.680 2.830 41,626,658 114,490,935 2.7504 2.320 2.320 2.337 2.270 2.397 49,152,273 2.3293 2.24%
2015-08-26 0 2.680 2.690 2.700 2.600 2.830 37,995,400 101,739,810 2.6777 2.270 2.278 2.287 2.202 2.397 44,864,526 2.2677 -2.19%
2015-08-25 0 2.740 2.730 2.740 2.700 2.980 26,546,258 75,135,572 2.8304 2.320 2.312 2.320 2.287 2.524 31,345,512 2.3970 -1.08%
2015-08-24 0 2.770 2.790 2.800 2.470 2.850 64,460,000 172,630,399 2.6781 2.346 2.363 2.371 2.092 2.414 76,113,618 2.2681 6.13%
2015-08-21 0 2.610 2.600 2.620 2.540 2.810 52,535,000 138,129,060 2.6293 2.210 2.202 2.219 2.151 2.380 62,032,716 2.2267 -10.31%
2015-08-20 0 2.910 2.900 2.920 2.900 3.010 9,606,000 28,099,160 2.9252 2.464 2.456 2.473 2.456 2.549 11,342,653 2.4773 -3.32%
2015-08-19 0 3.010 2.990 3.010 2.950 3.110 12,999,500 39,089,355 3.0070 2.549 2.532 2.549 2.498 2.634 15,349,658 2.5466 -2.90%
2015-08-18 0 3.100 3.090 3.110 3.070 3.220 4,078,000 12,750,060 3.1265 2.625 2.617 2.634 2.600 2.727 4,815,255 2.6478 -2.52%
2015-08-17 0 3.180 3.170 3.190 3.100 3.260 5,450,000 17,281,640 3.1709 2.693 2.685 2.702 2.625 2.761 6,435,297 2.6854 -2.15%
2015-08-14 0 3.250 3.230 3.250 3.190 3.260 4,876,000 15,697,760 3.2194 2.752 2.735 2.752 2.702 2.761 5,757,524 2.7265 3.50%
2015-08-13 0 3.140 3.130 3.160 3.130 3.210 10,763,100 34,120,322 3.1701 2.659 2.651 2.676 2.651 2.719 12,708,943 2.6847 -2.18%
2015-08-12 0 3.210 3.190 3.210 3.170 3.300 8,428,000 27,000,550 3.2037 2.719 2.702 2.719 2.685 2.795 9,951,684 2.7132 -2.43%
2015-08-11 0 3.290 3.280 3.290 3.220 3.340 18,359,699 59,965,061 3.2661 2.786 2.778 2.786 2.727 2.829 21,678,919 2.7661 3.13%
2015-08-10 0 3.190 3.190 3.200 3.120 3.220 8,622,600 27,474,104 3.1863 2.702 2.702 2.710 2.642 2.727 10,181,466 2.6984 0.00%
2015-08-07 0 3.190 3.180 3.190 3.150 3.240 16,277,801 51,752,459 3.1793 2.702 2.693 2.702 2.668 2.744 19,220,638 2.6925 -0.93%
2015-08-06 0 3.220 3.210 3.220 3.160 3.250 11,030,000 35,477,626 3.2165 2.727 2.719 2.727 2.676 2.752 13,024,096 2.7240 1.26%
2015-08-05 0 3.180 3.180 3.190 3.150 3.260 13,406,000 42,916,520 3.2013 2.693 2.693 2.702 2.668 2.761 15,829,649 2.7111 -1.24%
2015-08-04 0 3.220 3.190 3.220 3.150 3.260 13,065,000 42,039,175 3.2177 2.727 2.702 2.727 2.668 2.761 15,427,000 2.7250 0.00%
2015-08-03 0 3.220 3.210 3.220 3.180 3.400 5,643,800 18,246,160 3.2330 2.727 2.719 2.727 2.693 2.879 6,664,133 2.7380 -3.88%
2015-07-31 0 3.350 3.310 3.320 3.190 3.360 12,336,969 40,788,040 3.3062 2.837 2.803 2.812 2.702 2.846 14,567,349 2.8000 5.68%
2015-07-30 0 3.170 3.170 3.190 3.170 3.350 18,173,300 59,045,595 3.2490 2.685 2.685 2.702 2.685 2.837 21,458,821 2.7516 -3.94%
2015-07-29 0 3.300 3.290 3.300 3.180 3.310 17,052,900 55,443,420 3.2513 2.795 2.786 2.795 2.693 2.803 20,135,866 2.7535 1.85%
2015-07-28 0 3.240 3.230 3.250 3.180 3.320 24,546,000 79,688,060 3.2465 2.744 2.735 2.752 2.693 2.812 28,983,631 2.7494 -2.70%
2015-07-27 0 3.330 3.290 3.300 3.230 3.580 22,236,000 75,276,466 3.3853 2.820 2.786 2.795 2.735 3.032 26,256,010 2.8670 -7.24%
2015-07-24 0 3.590 3.590 3.610 3.580 3.670 15,434,257 55,884,704 3.6208 3.040 3.040 3.057 3.032 3.108 18,224,591 3.0664 -1.37%
2015-07-23 0 3.640 3.640 3.650 3.620 3.660 13,869,100 50,425,057 3.6358 3.083 3.083 3.091 3.066 3.100 16,376,472 3.0791 0.83%
2015-07-22 0 3.610 3.600 3.610 3.540 3.620 8,016,000 28,734,092 3.5846 3.057 3.049 3.057 2.998 3.066 9,465,199 3.0358 0.00%
2015-07-21 0 3.610 3.600 3.610 3.540 3.630 6,720,000 24,160,880 3.5954 3.057 3.049 3.057 2.998 3.074 7,934,898 3.0449 0.28%
2015-07-20 0 3.600 3.590 3.600 3.520 3.650 6,310,000 22,669,510 3.5926 3.049 3.040 3.049 2.981 3.091 7,450,775 3.0426 0.00%
2015-07-17 0 3.600 3.590 3.600 3.540 3.680 13,022,000 47,060,660 3.6139 3.049 3.040 3.049 2.998 3.117 15,376,226 3.0606 2.56%
2015-07-16 0 3.510 3.510 3.520 3.320 3.550 12,272,000 42,694,521 3.4790 2.973 2.973 2.981 2.812 3.006 14,490,635 2.9464 4.46%
2015-07-15 0 3.360 3.350 3.390 3.320 3.600 18,951,000 64,411,900 3.3989 2.846 2.837 2.871 2.812 3.049 22,377,120 2.8785 -5.35%
2015-07-14 0 3.550 3.530 3.560 3.460 3.650 18,245,000 64,554,470 3.5382 3.006 2.990 3.015 2.930 3.091 21,543,484 2.9965 1.43%
2015-07-13 0 3.500 3.510 3.550 3.350 3.600 21,215,000 74,034,240 3.4897 2.964 2.973 3.006 2.837 3.049 25,050,425 2.9554 3.55%
2015-07-10 0 3.380 3.380 3.390 3.290 3.470 33,051,154 111,472,985 3.3727 2.862 2.862 2.871 2.786 2.939 39,026,418 2.8563 4.97%
2015-07-09 0 3.220 3.210 3.240 2.950 3.380 36,645,391 118,188,929 3.2252 2.727 2.719 2.744 2.498 2.862 43,270,451 2.7314 9.52%
2015-07-08 0 2.940 2.920 2.970 2.650 3.150 52,754,000 155,778,200 2.9529 2.490 2.473 2.515 2.244 2.668 62,291,309 2.5008 -8.70%
2015-07-07 0 3.220 3.230 3.240 3.220 3.600 16,500,335 54,604,389 3.3093 2.727 2.735 2.744 2.727 3.049 19,483,403 2.8026 -7.47%
2015-07-06 0 3.480 3.450 3.460 2.990 3.490 37,271,900 118,929,999 3.1909 2.947 2.922 2.930 2.532 2.956 44,010,226 2.7023 0.29%
2015-07-03 0 3.470 3.450 3.500 3.410 3.550 10,142,000 35,165,280 3.4673 2.939 2.922 2.964 2.888 3.006 11,975,556 2.9364 -2.53%
2015-07-02 0 3.560 3.540 3.560 3.490 3.710 11,194,000 39,852,248 3.5601 3.015 2.998 3.015 2.956 3.142 13,217,745 3.0151 -2.59%
2015-06-30 0 3.710 3.710 3.720 3.610 3.760 9,752,648 36,147,722 3.7065 3.095 3.095 3.104 3.012 3.137 11,689,741 3.0923 1.09%
2015-06-29 0 3.670 3.660 3.680 3.590 3.870 17,680,336 65,346,550 3.6960 3.062 3.054 3.070 2.995 3.229 21,192,045 3.0835 -3.67%
2015-06-26 0 3.810 3.790 3.810 3.760 3.830 7,836,300 29,735,892 3.7946 3.179 3.162 3.179 3.137 3.195 9,392,764 3.1658 0.00%
2015-06-25 0 3.810 3.800 3.810 3.750 3.880 8,726,000 33,137,920 3.7976 3.179 3.170 3.179 3.129 3.237 10,459,178 3.1683 0.26%
2015-06-24 0 3.800 3.790 3.800 3.780 3.880 10,775,900 41,123,345 3.8162 3.170 3.162 3.170 3.154 3.237 12,916,234 3.1838 -2.56%
2015-06-23 0 3.900 3.870 3.880 3.840 3.910 7,169,300 27,735,383 3.8686 3.254 3.229 3.237 3.204 3.262 8,593,283 3.2276 1.04%
2015-06-22 0 3.860 3.850 3.860 3.840 3.910 6,761,295 26,134,243 3.8653 3.220 3.212 3.220 3.204 3.262 8,104,239 3.2248 0.52%
2015-06-19 0 3.840 3.830 3.840 3.730 3.980 8,831,951 33,941,493 3.8430 3.204 3.195 3.204 3.112 3.320 10,586,173 3.2062 0.52%
2015-06-18 0 3.820 3.810 3.830 3.800 3.890 12,691,700 48,771,697 3.8428 3.187 3.179 3.195 3.170 3.245 15,212,555 3.2060 -0.78%
2015-06-17 0 3.850 3.850 3.860 3.780 3.890 15,725,800 60,150,852 3.8250 3.212 3.212 3.220 3.154 3.245 18,849,295 3.1911 0.00%
2015-06-16 0 3.850 3.840 3.850 3.800 3.900 8,886,000 34,119,020 3.8396 3.212 3.204 3.212 3.170 3.254 10,650,958 3.2034 0.00%
2015-06-15 0 3.850 3.840 3.860 3.820 3.910 10,911,000 42,062,520 3.8551 3.212 3.204 3.220 3.187 3.262 13,078,168 3.2162 -0.77%
2015-06-12 0 3.880 3.880 3.890 3.810 3.900 12,918,901 49,886,034 3.8615 3.237 3.237 3.245 3.179 3.254 15,484,883 3.2216 1.04%
2015-06-11 0 3.840 3.830 3.850 3.800 3.950 19,170,000 73,953,982 3.8578 3.204 3.195 3.212 3.170 3.295 22,977,590 3.2185 -2.29%
2015-06-10 0 3.930 3.920 3.940 3.890 3.970 14,104,200 55,459,702 3.9321 3.279 3.270 3.287 3.245 3.312 16,905,609 3.2806 -1.26%
2015-06-09 0 3.980 3.960 3.980 3.880 4.030 13,194,000 52,086,340 3.9477 3.320 3.304 3.320 3.237 3.362 15,814,623 3.2936 0.00%
2015-06-08 0 3.980 3.980 4.000 3.930 4.100 9,078,000 36,315,820 4.0004 3.320 3.320 3.337 3.279 3.421 10,881,093 3.3375 -1.97%
2015-06-05 0 4.060 4.050 4.080 4.050 4.180 8,902,500 36,425,085 4.0916 3.387 3.379 3.404 3.379 3.487 10,670,735 3.4135 -1.22%
2015-06-04 0 4.110 4.110 4.120 4.050 4.220 21,857,549 89,852,737 4.1108 3.429 3.429 3.437 3.379 3.521 26,198,946 3.4296 1.23%
2015-06-03 0 4.060 4.050 4.060 4.010 4.140 11,214,000 45,464,702 4.0543 3.387 3.379 3.387 3.346 3.454 13,441,351 3.3825 -0.49%
2015-06-02 0 4.080 4.080 4.100 4.080 4.190 12,481,200 51,378,030 4.1164 3.404 3.404 3.421 3.404 3.496 14,960,245 3.4343 -0.73%
2015-06-01 0 4.110 4.110 4.120 4.020 4.140 20,473,579 83,799,861 4.0931 3.429 3.429 3.437 3.354 3.454 24,540,089 3.4148 1.23%
2015-05-29 0 4.060 4.050 4.070 4.020 4.170 13,120,000 53,661,310 4.0900 3.387 3.379 3.396 3.354 3.479 15,725,925 3.4123 -1.69%
2015-05-28 0 4.130 4.130 4.140 4.060 4.370 14,249,348 59,274,798 4.1598 3.446 3.446 3.454 3.387 3.646 17,079,586 3.4705 -3.05%
2015-05-27 0 4.260 4.250 4.270 4.250 4.410 28,549,622 122,975,017 4.3074 3.554 3.546 3.562 3.546 3.679 34,220,214 3.5936 -1.39%
2015-05-26 0 4.320 4.310 4.320 4.150 4.380 37,816,000 162,665,930 4.3015 3.604 3.596 3.604 3.462 3.654 45,327,101 3.5887 6.40%
2015-05-22 0 4.060 4.050 4.060 4.000 4.200 17,068,400 69,266,057 4.0581 3.387 3.379 3.387 3.337 3.504 20,458,565 3.3857 1.50%
2015-05-21 0 4.000 3.980 4.000 3.900 4.020 18,205,969 72,616,948 3.9886 3.337 3.320 3.337 3.254 3.354 21,822,081 3.3277 1.52%
2015-05-20 0 3.940 3.940 3.960 3.910 4.120 15,454,000 61,800,332 3.9990 3.287 3.287 3.304 3.262 3.437 18,523,509 3.3363 -1.99%
2015-05-19 0 4.020 4.020 4.030 3.900 4.040 12,962,935 51,515,582 3.9741 3.354 3.354 3.362 3.254 3.371 15,537,663 3.3155 3.08%
2015-05-18 0 3.900 3.900 3.920 3.840 3.960 9,998,512 38,973,579 3.8979 3.254 3.254 3.270 3.204 3.304 11,984,440 3.2520 -1.27%
2015-05-15 0 3.950 3.940 3.970 3.920 4.020 15,774,809 62,484,877 3.9611 3.295 3.287 3.312 3.270 3.354 18,908,038 3.3047 0.00%
2015-05-14 0 3.950 3.940 3.970 3.730 3.990 27,041,948 104,340,241 3.8585 3.295 3.287 3.312 3.112 3.329 32,413,082 3.2191 2.33%
2015-05-13 0 3.860 3.850 3.860 3.850 3.960 12,336,000 48,249,494 3.9113 3.220 3.212 3.220 3.212 3.304 14,786,205 3.2631 -1.53%
2015-05-12 0 3.920 3.920 3.940 3.890 4.070 8,700,500 34,444,565 3.9589 3.270 3.270 3.287 3.245 3.396 10,428,613 3.3029 -2.24%
2015-05-11 0 4.010 4.010 4.020 3.980 4.150 17,697,935 71,148,094 4.0201 3.346 3.346 3.354 3.320 3.462 21,213,140 3.3540 -0.99%
2015-05-08 0 4.050 4.020 4.040 3.920 4.080 16,415,772 65,695,033 4.0019 3.379 3.354 3.371 3.270 3.404 19,676,311 3.3388 3.58%
2015-05-07 0 3.910 3.900 3.920 3.850 4.080 21,240,667 83,004,618 3.9078 3.262 3.254 3.270 3.212 3.404 25,459,537 3.2603 -2.49%
2015-05-06 0 4.010 4.010 4.020 3.990 4.150 21,825,375 87,746,991 4.0204 3.346 3.346 3.354 3.329 3.462 26,160,381 3.3542 -1.96%
2015-05-05 0 4.090 4.080 4.100 4.030 4.180 16,808,907 68,890,636 4.0985 3.412 3.404 3.421 3.362 3.487 20,147,531 3.4193 -1.68%
2015-05-04 0 4.160 4.150 4.170 3.910 4.280 45,425,242 183,976,235 4.0501 3.471 3.462 3.479 3.262 3.571 54,447,708 3.3790 -0.72%
2015-04-30 0 4.190 4.190 4.200 4.190 4.340 16,262,800 68,867,970 4.2347 3.496 3.496 3.504 3.496 3.621 19,492,955 3.5330 -2.10%
2015-04-29 0 4.280 4.290 4.300 4.220 4.350 12,043,500 51,686,380 4.2916 3.571 3.579 3.587 3.521 3.629 14,435,608 3.5805 0.00%
2015-04-28 0 4.280 4.280 4.300 4.260 4.450 22,701,148 97,701,476 4.3038 3.571 3.571 3.587 3.554 3.713 27,210,102 3.5906 -2.06%
2015-04-27 0 4.370 4.360 4.390 4.300 4.490 12,159,843 53,656,799 4.4126 3.646 3.638 3.663 3.587 3.746 14,575,059 3.6814 0.69%
2015-04-24 0 4.340 4.320 4.340 4.200 4.450 19,230,848 82,576,462 4.2940 3.621 3.604 3.621 3.504 3.713 23,050,523 3.5824 -1.14%
2015-04-23 0 4.390 4.390 4.400 4.380 4.580 19,679,117 87,488,050 4.4457 3.663 3.663 3.671 3.654 3.821 23,587,829 3.7090 -1.79%
2015-04-22 0 4.470 4.470 4.480 4.330 4.550 32,516,000 145,096,967 4.4623 3.729 3.729 3.738 3.612 3.796 38,974,403 3.7229 3.71%
2015-04-21 0 4.310 4.310 4.330 4.220 4.460 22,269,900 95,834,602 4.3033 3.596 3.596 3.612 3.521 3.721 26,693,199 3.5902 -0.46%
2015-04-20 0 4.330 4.330 4.340 4.310 4.580 26,990,907 119,243,069 4.4179 3.612 3.612 3.621 3.596 3.821 32,351,903 3.6858 -5.87%
2015-04-17 0 4.600 4.600 4.610 4.530 4.660 15,311,229 70,230,694 4.5869 3.838 3.838 3.846 3.779 3.888 18,352,381 3.8268 0.22%
2015-04-16 0 4.590 4.600 4.610 4.510 4.730 23,950,845 110,898,779 4.6303 3.829 3.838 3.846 3.763 3.946 28,708,017 3.8630 0.88%
2015-04-15 0 4.550 4.550 4.560 4.500 4.790 38,750,102 179,184,543 4.6241 3.796 3.796 3.804 3.754 3.996 46,446,737 3.8578 -3.60%
2015-04-14 0 4.720 4.710 4.720 4.570 4.920 36,459,456 172,561,399 4.7330 3.938 3.930 3.938 3.813 4.105 43,701,117 3.9487 0.00%
2015-04-13 0 4.720 4.710 4.740 4.600 5.010 68,916,974 326,253,559 4.7340 3.938 3.930 3.955 3.838 4.180 82,605,422 3.9495 4.19%
2015-04-10 0 4.530 4.490 4.530 4.260 4.550 69,464,600 304,207,800 4.3793 3.779 3.746 3.779 3.554 3.796 83,261,819 3.6536 3.19%
2015-04-09 0 4.390 4.350 4.390 4.050 4.830 87,844,264 383,202,850 4.3623 3.663 3.629 3.663 3.379 4.030 105,292,094 3.6394 11.42%
2015-04-08 0 3.940 3.930 3.940 3.680 3.990 65,638,395 256,044,875 3.9008 3.287 3.279 3.287 3.070 3.329 78,675,644 3.2544 10.06%
2015-04-02 0 3.580 3.570 3.600 3.540 3.670 40,531,640 145,241,497 3.5834 2.987 2.978 3.003 2.953 3.062 48,582,128 2.9896 -1.92%
2015-04-01 0 3.650 3.650 3.660 3.630 3.810 24,177,800 89,495,534 3.7016 3.045 3.045 3.054 3.028 3.179 28,980,050 3.0882 -3.95%
2015-03-31 0 3.800 3.800 3.810 3.690 3.820 31,975,826 120,682,111 3.7742 3.170 3.170 3.179 3.079 3.187 38,326,938 3.1488 0.80%
2015-03-30 0 3.770 3.760 3.770 3.580 3.780 21,656,000 80,737,738 3.7282 3.145 3.137 3.145 2.987 3.154 25,957,365 3.1104 3.86%
2015-03-27 0 3.630 3.620 3.640 3.540 3.640 17,835,000 64,552,300 3.6194 3.028 3.020 3.037 2.953 3.037 21,377,429 3.0196 1.97%
2015-03-26 0 3.560 3.560 3.570 3.430 3.590 16,806,663 59,449,910 3.5373 2.970 2.970 2.978 2.862 2.995 20,144,841 2.9511 1.14%
2015-03-25 0 3.520 3.520 3.530 3.420 3.530 29,950,000 104,382,400 3.4852 2.937 2.937 2.945 2.853 2.945 35,898,738 2.9077 2.03%
2015-03-24 0 3.450 3.450 3.460 3.400 3.480 23,881,074 82,157,320 3.4403 2.878 2.878 2.887 2.837 2.903 28,624,388 2.8702 4.86%
2015-03-23 0 3.290 3.280 3.300 3.270 3.420 25,544,857 84,805,842 3.3199 2.745 2.736 2.753 2.728 2.853 30,618,635 2.7697 -2.66%
2015-03-20 0 3.380 3.370 3.380 3.300 3.480 15,169,000 51,339,332 3.3845 2.820 2.812 2.820 2.753 2.903 18,181,902 2.8237 -1.74%
2015-03-19 0 3.440 3.430 3.440 3.420 3.550 14,614,000 50,635,430 3.4649 2.870 2.862 2.870 2.853 2.962 17,516,666 2.8907 -2.82%
2015-03-18 0 3.540 3.540 3.560 3.490 3.590 8,824,895 31,313,929 3.5484 2.953 2.953 2.970 2.912 2.995 10,577,716 2.9604 1.72%
2015-03-17 0 3.480 3.480 3.490 3.470 3.580 13,030,974 45,808,568 3.5154 2.903 2.903 2.912 2.895 2.987 15,619,216 2.9328 -1.69%
2015-03-16 0 3.540 3.530 3.550 3.520 3.620 11,148,000 39,530,610 3.5460 2.953 2.945 2.962 2.937 3.020 13,362,241 2.9584 -1.12%
2015-03-13 0 3.580 3.580 3.600 3.520 3.610 12,629,202 45,130,408 3.5735 2.987 2.987 3.003 2.937 3.012 15,137,643 2.9813 -0.83%
2015-03-12 0 3.610 3.590 3.620 3.540 3.620 13,362,242 47,746,048 3.5732 3.012 2.995 3.020 2.953 3.020 16,016,281 2.9811 2.27%
2015-03-11 0 3.530 3.520 3.530 3.510 3.630 17,160,018 60,729,203 3.5390 2.945 2.937 2.945 2.928 3.028 20,568,380 2.9526 -2.22%
2015-03-10 0 3.610 3.610 3.620 3.600 3.700 13,835,974 50,242,046 3.6313 3.012 3.012 3.020 3.003 3.087 16,584,107 3.0295 -1.37%
2015-03-09 0 3.660 3.650 3.660 3.640 3.750 16,349,940 59,981,973 3.6686 3.054 3.045 3.054 3.037 3.129 19,597,403 3.0607 -2.66%
2015-03-06 0 3.760 3.760 3.780 3.730 3.810 15,534,000 58,499,146 3.7659 3.137 3.137 3.154 3.112 3.179 18,619,399 3.1418 -0.27%
2015-03-05 0 3.770 3.770 3.780 3.710 3.800 11,756,018 44,129,356 3.7538 3.145 3.145 3.154 3.095 3.170 14,091,025 3.1317 -0.79%
2015-03-04 0 3.800 3.790 3.800 3.730 3.880 19,774,000 75,050,490 3.7954 3.170 3.162 3.170 3.112 3.237 23,701,558 3.1665 3.83%
2015-03-03 0 3.660 3.660 3.680 3.660 3.800 5,786,148 21,558,322 3.7259 3.054 3.054 3.070 3.054 3.170 6,935,406 3.1084 -2.66%
2015-03-02 0 3.760 3.760 3.770 3.690 3.790 9,483,021 35,659,497 3.7604 3.137 3.137 3.145 3.079 3.162 11,366,561 3.1372 1.62%
2015-02-27 0 3.700 3.680 3.700 3.550 3.720 16,014,935 58,949,435 3.6809 3.087 3.070 3.087 2.962 3.104 19,195,858 3.0709 2.78%
2015-02-26 0 3.600 3.590 3.600 3.540 3.620 12,026,348 43,078,013 3.5820 3.003 2.995 3.003 2.953 3.020 14,415,049 2.9884 2.56%
2015-02-25 0 3.510 3.510 3.520 3.510 3.610 9,391,448 33,194,433 3.5345 2.928 2.928 2.937 2.928 3.012 11,256,799 2.9488 -1.40%
2015-02-24 0 3.560 3.560 3.570 3.560 3.610 2,256,661 8,083,167 3.5819 2.970 2.970 2.978 2.970 3.012 2,704,884 2.9884 -1.66%
2015-02-23 0 3.620 3.600 3.620 3.580 3.680 6,636,200 24,220,972 3.6498 3.020 3.003 3.020 2.987 3.070 7,954,297 3.0450 0.00%
2015-02-18 0 3.620 3.610 3.620 3.600 3.630 1,278,000 4,641,725 3.6320 3.020 3.012 3.020 3.003 3.028 1,531,839 3.0302 -0.55%
2015-02-17 0 3.640 3.640 3.660 3.580 3.680 14,447,000 52,784,520 3.6537 3.037 3.037 3.054 2.987 3.070 17,316,496 3.0482 0.55%
2015-02-16 0 3.620 3.610 3.640 3.510 3.650 17,771,586 64,176,177 3.6112 3.020 3.012 3.037 2.928 3.045 21,301,419 3.0128 1.69%
2015-02-13 0 3.560 3.550 3.560 3.430 3.580 16,776,000 59,099,655 3.5229 2.970 2.962 2.970 2.862 2.987 20,108,088 2.9391 3.79%
2015-02-12 0 3.430 3.410 3.440 3.410 3.500 9,188,213 31,709,744 3.4511 2.862 2.845 2.870 2.845 2.920 11,013,197 2.8792 -1.44%
2015-02-11 0 3.480 3.470 3.480 3.430 3.520 20,133,948 70,159,765 3.4847 2.903 2.895 2.903 2.862 2.937 24,132,999 2.9072 1.16%
2015-02-10 0 3.440 3.440 3.450 3.430 3.600 28,514,000 99,771,640 3.4990 2.870 2.870 2.878 2.862 3.003 34,177,516 2.9192 0.00%
2015-02-09 0 3.440 3.430 3.470 3.300 3.480 26,754,286 91,578,451 3.4229 2.870 2.862 2.895 2.753 2.903 32,068,284 2.8557 4.88%
2015-02-06 0 3.280 3.270 3.290 3.220 3.470 68,407,246 225,961,412 3.3032 2.736 2.728 2.745 2.686 2.895 81,994,451 2.7558 -4.93%
2015-02-05 0 3.450 3.450 3.470 3.400 3.740 36,340,000 127,224,666 3.5010 2.878 2.878 2.895 2.837 3.120 43,557,935 2.9208 -7.01%
2015-02-04 0 3.710 3.710 3.740 3.590 3.780 26,222,333 97,107,172 3.7032 3.095 3.095 3.120 2.995 3.154 31,430,673 3.0896 3.34%
2015-02-03 0 3.590 3.580 3.610 3.540 3.620 4,701,778 16,869,953 3.5880 2.995 2.987 3.012 2.953 3.020 5,635,656 2.9934 0.28%
2015-02-02 0 3.580 3.580 3.590 3.540 3.660 8,781,534 31,606,566 3.5992 2.987 2.987 2.995 2.953 3.054 10,525,743 3.0028 -2.45%
2015-01-30 0 3.670 3.660 3.690 3.640 3.730 8,698,916 31,996,900 3.6783 3.062 3.054 3.079 3.037 3.112 10,426,715 3.0687 -0.27%
2015-01-29 0 3.680 3.670 3.690 3.650 3.760 20,601,471 76,457,683 3.7113 3.070 3.062 3.079 3.045 3.137 24,693,383 3.0963 -3.16%
2015-01-28 0 3.800 3.800 3.810 3.750 3.820 13,044,576 49,160,981 3.7687 3.170 3.170 3.179 3.129 3.187 15,635,520 3.1442 1.06%
2015-01-27 0 3.760 3.760 3.780 3.700 3.790 11,722,627 44,004,536 3.7538 3.137 3.137 3.154 3.087 3.162 14,051,002 3.1318 -0.53%
2015-01-26 0 3.780 3.770 3.780 3.750 3.800 12,405,590 46,705,978 3.7649 3.154 3.145 3.154 3.129 3.170 14,869,617 3.1410 0.80%
2015-01-23 0 3.750 3.740 3.750 3.710 3.800 12,690,018 47,510,698 3.7439 3.129 3.120 3.129 3.095 3.170 15,210,539 3.1235 -0.53%
2015-01-22 0 3.770 3.760 3.780 3.700 3.790 19,416,917 72,852,370 3.7520 3.145 3.137 3.154 3.087 3.162 23,273,550 3.1303 1.07%
2015-01-21 0 3.730 3.720 3.740 3.690 3.740 13,052,048 48,411,985 3.7091 3.112 3.104 3.120 3.079 3.120 15,644,476 3.0945 1.08%
2015-01-20 0 3.690 3.680 3.690 3.550 3.740 28,154,000 103,131,130 3.6631 3.079 3.070 3.079 2.962 3.120 33,746,012 3.0561 5.13%
2015-01-19 0 3.510 3.510 3.520 3.500 3.710 35,953,000 129,158,478 3.5924 2.928 2.928 2.937 2.920 3.095 43,094,068 2.9971 -4.36%
2015-01-16 0 3.670 3.670 3.680 3.670 3.900 26,387,597 98,867,517 3.7467 3.062 3.062 3.070 3.062 3.254 31,628,762 3.1259 -6.85%
2015-01-15 0 3.940 3.920 3.950 3.760 3.950 16,632,954 64,914,900 3.9028 3.287 3.270 3.295 3.137 3.295 19,936,630 3.2561 3.41%
2015-01-14 0 3.810 3.800 3.820 3.770 3.910 23,013,600 88,200,636 3.8325 3.179 3.170 3.187 3.145 3.262 27,584,614 3.1975 1.06%
2015-01-13 0 3.770 3.760 3.790 3.750 3.890 27,183,199 103,279,847 3.7994 3.145 3.137 3.162 3.129 3.245 32,582,389 3.1698 -4.31%
2015-01-12 0 3.940 3.930 3.950 3.910 4.140 13,634,000 54,115,880 3.9692 3.287 3.279 3.295 3.262 3.454 16,342,017 3.3115 -4.14%
2015-01-09 0 4.110 4.110 4.140 4.080 4.250 34,264,505 142,991,447 4.1732 3.429 3.429 3.454 3.404 3.546 41,070,200 3.4816 1.23%
2015-01-08 0 4.060 4.050 4.060 3.920 4.120 34,639,421 138,650,876 4.0027 3.387 3.379 3.387 3.270 3.437 41,519,583 3.3394 6.56%
2015-01-07 0 3.810 3.810 3.820 3.750 3.870 16,068,119 61,317,710 3.8161 3.179 3.179 3.187 3.129 3.229 19,259,606 3.1837 -1.04%
2015-01-06 0 3.850 3.830 3.850 3.700 3.900 27,997,615 107,107,366 3.8256 3.212 3.195 3.212 3.087 3.254 33,558,566 3.1917 1.58%
2015-01-05 0 3.790 3.780 3.800 3.650 3.820 48,010,000 180,176,060 3.7529 3.162 3.154 3.170 3.045 3.187 57,545,857 3.1310 2.99%
2015-01-02 0 3.680 3.670 3.690 3.600 3.810 43,933,198 163,790,506 3.7282 3.070 3.062 3.079 3.003 3.179 52,659,311 3.1104 0.82%
2014-12-31 0 3.650 3.630 3.650 3.350 3.660 21,203,600 75,308,686 3.5517 3.045 3.028 3.045 2.795 3.054 25,415,108 2.9631 7.04%
2014-12-30 0 3.410 3.390 3.410 3.380 3.480 14,192,900 48,506,856 3.4177 2.845 2.828 2.845 2.820 2.903 17,011,927 2.8513 -1.45%
2014-12-29 0 3.460 3.460 3.480 3.340 3.500 27,115,983 92,980,325 3.4290 2.887 2.887 2.903 2.787 2.920 32,501,822 2.8608 0.00%
2014-12-24 0 3.460 3.440 3.450 3.180 3.460 26,801,111 89,497,144 3.3393 2.887 2.870 2.878 2.653 2.887 32,124,410 2.7860 9.49%
2014-12-23 0 3.160 3.160 3.180 3.080 3.280 61,303,280 194,297,256 3.1694 2.636 2.636 2.653 2.570 2.736 73,479,479 2.6442 -2.47%
2014-12-22 0 3.240 3.240 3.260 3.200 3.450 56,104,710 185,819,462 3.3120 2.703 2.703 2.720 2.670 2.878 67,248,357 2.7632 -5.26%
2014-12-19 0 3.420 3.400 3.410 3.360 3.490 53,467,659 183,076,194 3.4241 2.853 2.837 2.845 2.803 2.912 64,087,529 2.8567 0.59%
2014-12-18 0 3.400 3.390 3.400 3.360 3.590 18,262,058 62,772,294 3.4373 2.837 2.828 2.837 2.803 2.995 21,889,310 2.8677 -1.16%
2014-12-17 0 3.440 3.440 3.460 3.280 3.480 48,505,173 164,567,118 3.3928 2.870 2.870 2.887 2.736 2.903 58,139,382 2.8306 -0.29%
2014-12-16 0 3.450 3.450 3.460 3.400 3.550 30,451,400 105,142,544 3.4528 2.878 2.878 2.887 2.837 2.962 36,499,727 2.8806 -1.43%
2014-12-15 0 3.500 3.490 3.500 3.420 3.590 42,368,624 148,591,034 3.5071 2.920 2.912 2.920 2.853 2.995 50,783,978 2.9259 -1.96%
2014-12-12 0 3.570 3.570 3.590 3.530 3.650 21,270,030 76,403,603 3.5921 2.978 2.978 2.995 2.945 3.045 25,494,732 2.9968 0.00%
2014-12-11 0 3.570 3.570 3.580 3.520 3.720 31,447,600 112,953,788 3.5918 2.978 2.978 2.987 2.937 3.104 37,693,795 2.9966 -2.99%
2014-12-10 0 3.680 3.680 3.690 3.630 3.820 24,419,318 90,612,424 3.7107 3.070 3.070 3.079 3.028 3.187 29,269,539 3.0958 -2.13%
2014-12-09 0 3.760 3.750 3.770 3.700 3.830 32,826,494 123,580,096 3.7646 3.137 3.129 3.145 3.087 3.195 39,346,568 3.1408 1.62%
2014-12-08 0 3.700 3.700 3.710 3.650 3.890 63,197,667 237,995,833 3.7659 3.087 3.087 3.095 3.045 3.245 75,750,133 3.1419 -5.37%
2014-12-05 0 3.910 3.900 3.920 3.830 4.010 23,721,783 92,718,403 3.9086 3.262 3.254 3.270 3.195 3.346 28,433,458 3.2609 0.26%
2014-12-04 0 3.900 3.880 3.920 3.740 3.980 44,200,835 172,105,038 3.8937 3.254 3.237 3.270 3.120 3.320 52,980,107 3.2485 3.72%
2014-12-03 0 3.760 3.760 3.770 3.600 4.020 58,729,056 221,476,049 3.7711 3.137 3.137 3.145 3.003 3.354 70,393,957 3.1462 -5.76%
2014-12-02 0 3.990 3.990 4.000 3.900 4.070 16,927,438 67,708,755 3.9999 3.329 3.329 3.337 3.254 3.396 20,289,605 3.3371 1.27%
2014-12-01 0 3.940 3.940 3.960 3.910 4.170 26,988,678 109,217,494 4.0468 3.287 3.287 3.304 3.262 3.479 32,349,232 3.3762 -5.29%
2014-11-28 0 4.160 4.150 4.160 4.120 4.240 16,338,000 67,978,340 4.1608 3.471 3.462 3.471 3.437 3.537 19,583,091 3.4713 -0.72%
2014-11-27 0 4.190 4.180 4.190 4.140 4.260 32,349,601 135,209,784 4.1796 3.496 3.487 3.496 3.454 3.554 38,774,953 3.4870 1.70%
2014-11-26 0 4.120 4.120 4.130 4.120 4.200 28,757,740 119,299,511 4.1484 3.437 3.437 3.446 3.437 3.504 34,469,669 3.4610 -3.96%
2014-11-25 0 4.290 4.260 4.300 4.260 4.340 3,095,229 13,322,480 4.3042 3.579 3.554 3.587 3.554 3.621 3,710,011 3.5910 -0.92%
2014-11-24 0 4.330 4.320 4.340 4.310 4.460 24,456,805 107,906,653 4.4121 3.612 3.604 3.621 3.596 3.721 29,314,472 3.6810 3.34%
2014-11-21 0 4.190 4.170 4.190 4.060 4.210 8,730,951 36,287,343 4.1562 3.496 3.479 3.496 3.387 3.512 10,465,113 3.4675 0.72%
2014-11-20 0 4.160 4.160 4.170 4.080 4.270 16,488,226 69,198,534 4.1968 3.471 3.471 3.479 3.404 3.562 19,763,155 3.5014 -0.48%
2014-11-19 0 4.180 4.180 4.190 4.170 4.310 6,479,296 27,347,492 4.2208 3.487 3.487 3.496 3.479 3.596 7,766,229 3.5213 -1.42%
2014-11-18 0 4.240 4.220 4.250 4.160 4.340 5,575,296 23,499,599 4.2150 3.537 3.521 3.546 3.471 3.621 6,682,674 3.5165 -0.70%
2014-11-17 0 4.270 4.250 4.280 4.240 4.520 6,948,520 30,197,634 4.3459 3.562 3.546 3.571 3.537 3.771 8,328,651 3.6258 -2.73%
2014-11-14 0 4.390 4.380 4.390 4.350 4.440 8,713,680 38,304,372 4.3959 3.663 3.654 3.663 3.629 3.704 10,444,411 3.6675 -0.23%
2014-11-13 0 4.400 4.390 4.400 4.290 4.420 8,935,000 39,147,154 4.3813 3.671 3.663 3.671 3.579 3.688 10,709,690 3.6553 2.09%
2014-11-12 0 4.310 4.300 4.320 4.270 4.400 6,924,014 30,023,857 4.3362 3.596 3.587 3.604 3.562 3.671 8,299,278 3.6176 -1.82%
2014-11-11 0 4.390 4.380 4.390 4.360 4.500 5,328,403 23,504,005 4.4111 3.663 3.654 3.663 3.638 3.754 6,386,743 3.6801 -2.01%
2014-11-10 0 4.480 4.480 4.490 4.480 4.650 8,958,000 40,452,680 4.5158 3.738 3.738 3.746 3.738 3.879 10,737,259 3.7675 -1.54%
2014-11-07 0 4.550 4.560 4.570 4.410 4.650 19,430,552 88,254,604 4.5421 3.796 3.804 3.813 3.679 3.879 23,289,893 3.7894 1.34%
2014-11-06 0 4.490 4.480 4.490 4.440 4.540 8,105,695 36,471,430 4.4995 3.746 3.738 3.746 3.704 3.788 9,715,667 3.7539 0.00%
2014-11-05 0 4.490 4.470 4.510 4.460 4.550 6,174,862 27,796,762 4.5016 3.746 3.729 3.763 3.721 3.796 7,401,327 3.7556 -0.22%
2014-11-04 0 4.500 4.500 4.520 4.480 4.540 12,024,180 54,097,503 4.4991 3.754 3.754 3.771 3.738 3.788 14,412,450 3.7535 -0.66%
2014-11-03 0 4.530 4.520 4.540 4.450 4.620 19,945,825 90,490,983 4.5368 3.779 3.771 3.788 3.713 3.854 23,907,511 3.7850 1.57%
2014-10-31 0 4.460 4.440 4.510 4.390 4.550 15,161,800 67,405,794 4.4458 3.721 3.704 3.763 3.663 3.796 18,173,272 3.7091 0.68%
2014-10-30 0 4.430 4.420 4.430 4.380 4.460 5,112,663 22,606,490 4.4217 3.696 3.688 3.696 3.654 3.721 6,128,152 3.6890 -0.45%
2014-10-29 0 4.450 4.430 4.440 4.280 4.470 17,396,000 76,349,836 4.3889 3.713 3.696 3.704 3.571 3.729 20,851,234 3.6616 4.46%
2014-10-28 0 4.260 4.270 4.290 4.240 4.320 13,144,000 56,065,086 4.2655 3.554 3.562 3.579 3.537 3.604 15,754,692 3.5586 -0.93%
2014-10-27 0 4.300 4.270 4.300 4.220 4.380 6,805,386 29,018,729 4.2641 3.587 3.562 3.587 3.521 3.654 8,157,087 3.5575 -1.15%
2014-10-24 0 4.350 4.320 4.350 4.220 4.410 30,834,000 133,331,622 4.3242 3.629 3.604 3.629 3.521 3.679 36,958,320 3.6076 3.82%
2014-10-23 0 4.190 4.180 4.190 4.050 4.310 22,839,522 95,066,986 4.1624 3.496 3.487 3.496 3.379 3.596 27,375,961 3.4726 -3.23%
2014-10-22 0 4.330 4.320 4.330 4.320 4.450 8,668,000 37,928,758 4.3757 3.612 3.604 3.612 3.604 3.713 10,389,658 3.6506 -1.59%
2014-10-21 0 4.400 4.390 4.400 4.380 4.480 18,472,000 81,336,210 4.4032 3.671 3.663 3.671 3.654 3.738 22,140,951 3.6736 0.23%
2014-10-20 0 4.390 4.370 4.380 4.370 4.480 13,555,954 59,709,796 4.4047 3.663 3.646 3.654 3.646 3.738 16,248,469 3.6748 -0.23%
2014-10-17 0 4.400 4.390 4.430 4.350 4.530 4,820,308 21,226,727 4.4036 3.671 3.663 3.696 3.629 3.779 5,777,729 3.6739 -1.12%
2014-10-16 0 4.450 4.440 4.450 4.390 4.470 5,519,911 24,516,401 4.4414 3.713 3.704 3.713 3.663 3.729 6,616,288 3.7055 -0.22%
2014-10-15 0 4.460 4.460 4.470 4.420 4.550 7,273,000 32,578,972 4.4794 3.721 3.721 3.729 3.688 3.796 8,717,580 3.7372 0.22%
2014-10-14 0 4.450 4.450 4.480 4.300 4.480 4,900,684 21,647,209 4.4172 3.713 3.713 3.738 3.587 3.738 5,874,069 3.6852 -0.89%
2014-10-13 0 4.490 4.470 4.500 4.390 4.600 9,523,694 42,426,603 4.4548 3.746 3.729 3.754 3.663 3.838 11,415,312 3.7166 -2.39%
2014-10-10 0 4.600 4.590 4.600 4.560 4.700 7,040,513 32,556,360 4.6241 3.838 3.829 3.838 3.804 3.921 8,438,916 3.8579 -3.97%
2014-10-09 0 4.790 4.770 4.790 4.640 4.790 12,292,163 58,288,596 4.7419 3.996 3.980 3.996 3.871 3.996 14,733,661 3.9562 4.13%
2014-10-08 0 4.600 4.590 4.620 4.550 4.720 8,676,000 40,092,262 4.6211 3.838 3.829 3.854 3.796 3.938 10,399,247 3.8553 -1.08%
2014-10-07 0 4.650 4.620 4.640 4.450 4.650 7,014,540 32,208,750 4.5917 3.879 3.854 3.871 3.713 3.879 8,407,784 3.8308 2.88%
2014-10-06 0 4.520 4.510 4.530 4.470 4.560 16,549,447 74,813,296 4.5206 3.771 3.763 3.779 3.729 3.804 19,836,536 3.7715 1.57%
2014-10-03 0 4.450 4.450 4.460 4.370 4.590 5,486,189 24,454,203 4.4574 3.713 3.713 3.721 3.646 3.829 6,575,869 3.7188 -2.20%
2014-09-30 0 4.550 4.510 4.550 4.240 4.560 9,275,088 40,683,936 4.3864 3.796 3.763 3.796 3.537 3.804 11,117,327 3.6595 4.60%
2014-09-29 0 4.350 4.330 4.360 4.250 4.480 10,555,262 45,821,201 4.3411 3.629 3.612 3.638 3.546 3.738 12,651,772 3.6217 -2.90%
2014-09-26 0 4.480 4.470 4.480 4.420 4.530 3,431,253 15,324,115 4.4660 3.738 3.729 3.738 3.688 3.779 4,112,776 3.7260 -1.97%
2014-09-25 0 4.570 4.580 4.590 4.460 4.610 9,904,157 45,016,559 4.5452 3.813 3.821 3.829 3.721 3.846 11,871,344 3.7920 2.47%
2014-09-24 0 4.460 4.460 4.470 4.410 4.530 6,974,246 31,160,078 4.4679 3.721 3.721 3.729 3.679 3.779 8,359,487 3.7275 -2.41%
2014-09-23 0 4.570 4.570 4.580 4.500 4.630 11,965,060 54,694,467 4.5712 3.813 3.813 3.821 3.754 3.863 14,341,588 3.8137 -0.87%
2014-09-22 0 4.610 4.610 4.620 4.520 4.680 10,675,308 49,135,703 4.6027 3.846 3.846 3.854 3.771 3.904 12,795,662 3.8400 -0.43%
2014-09-19 0 4.630 4.620 4.670 4.400 4.680 21,862,535 99,706,014 4.5606 3.863 3.854 3.896 3.671 3.904 26,204,922 3.8049 5.23%
2014-09-18 0 4.400 4.390 4.400 4.300 4.420 9,287,522 40,569,560 4.3682 3.671 3.663 3.671 3.587 3.688 11,132,231 3.6443 0.23%
2014-09-17 0 4.390 4.380 4.430 4.320 4.440 11,641,632 51,154,865 4.3941 3.663 3.654 3.696 3.604 3.704 13,953,920 3.6660 1.39%
2014-09-16 0 4.330 4.330 4.350 4.320 4.510 6,172,000 27,112,550 4.3928 3.612 3.612 3.629 3.604 3.763 7,397,897 3.6649 -1.59%
2014-09-15 0 4.400 4.400 4.410 4.290 4.640 26,099,315 114,793,000 4.3983 3.671 3.671 3.679 3.579 3.871 31,283,221 3.6695 -5.17%
2014-09-12 0 4.640 4.630 4.650 4.550 4.750 14,846,706 68,498,211 4.6137 3.871 3.863 3.879 3.796 3.963 17,795,593 3.8492 -2.32%
2014-09-11 0 4.750 4.740 4.750 4.710 4.780 4,847,628 23,001,804 4.7450 3.963 3.955 3.963 3.930 3.988 5,810,475 3.9587 0.21%
2014-09-10 0 4.740 4.710 4.750 4.600 4.780 8,331,663 39,161,919 4.7004 3.955 3.930 3.963 3.838 3.988 9,986,517 3.9215 0.00%
2014-09-08 0 4.740 4.740 4.750 4.720 4.810 3,374,803 16,067,346 4.7610 3.955 3.955 3.963 3.938 4.013 4,045,114 3.9720 -1.04%
2014-09-05 0 4.790 4.770 4.820 4.760 4.880 13,071,820 62,811,284 4.8051 3.996 3.980 4.021 3.971 4.071 15,668,175 4.0088 -0.62%
2014-09-04 0 4.820 4.820 4.830 4.750 4.940 11,168,540 54,310,268 4.8628 4.021 4.021 4.030 3.963 4.121 13,386,861 4.0570 -0.41%
2014-09-03 0 4.840 4.810 4.840 4.730 4.870 11,391,505 54,760,288 4.8071 4.038 4.013 4.038 3.946 4.063 13,654,112 4.0105 1.04%
2014-09-02 0 4.790 4.790 4.800 4.650 4.850 10,772,000 51,633,000 4.7933 3.996 3.996 4.005 3.879 4.046 12,911,559 3.9990 2.13%
2014-09-01 0 4.690 4.690 4.700 4.560 4.720 6,608,429 30,872,720 4.6717 3.913 3.913 3.921 3.804 3.938 7,921,010 3.8976 2.40%
2014-08-29 0 4.580 4.550 4.600 4.370 4.600 11,572,742 52,373,545 4.5256 3.821 3.796 3.838 3.646 3.838 13,871,347 3.7757 2.00%
2014-08-28 0 4.490 4.480 4.500 4.430 4.660 10,009,982 45,192,351 4.5147 3.746 3.738 3.754 3.696 3.888 11,998,188 3.7666 -1.97%
2014-08-27 0 4.580 4.570 4.580 4.440 4.630 17,190,000 78,155,865 4.5466 3.821 3.813 3.821 3.704 3.863 20,604,317 3.7932 -0.22%
2014-08-26 0 4.590 4.590 4.610 4.500 4.760 37,515,700 172,999,759 4.6114 3.829 3.829 3.846 3.754 3.971 44,967,155 3.8472 2.23%
2014-08-25 0 4.490 4.480 4.490 4.290 4.560 29,901,000 133,885,556 4.4776 3.746 3.738 3.746 3.579 3.804 35,840,006 3.7356 5.15%
2014-08-22 0 4.270 4.230 4.270 4.170 4.300 5,804,815 24,734,411 4.2610 3.562 3.529 3.562 3.479 3.587 6,957,781 3.5549 1.67%
2014-08-21 0 4.200 4.190 4.210 4.160 4.260 4,769,950 20,162,768 4.2270 3.504 3.496 3.512 3.471 3.554 5,717,368 3.5266 -0.24%
2014-08-20 0 4.210 4.190 4.220 4.140 4.240 2,494,000 10,476,360 4.2006 3.512 3.496 3.521 3.454 3.537 2,989,364 3.5045 1.45%
2014-08-19 0 4.150 4.140 4.180 4.140 4.280 3,826,032 16,037,024 4.1916 3.462 3.454 3.487 3.454 3.571 4,585,967 3.4970 -0.24%
2014-08-18 0 4.160 4.140 4.160 4.030 4.180 7,575,746 31,093,168 4.1043 3.471 3.454 3.471 3.362 3.487 9,080,458 3.4242 -0.48%
2014-08-15 0 4.180 4.180 4.190 4.120 4.230 11,443,086 47,874,276 4.1837 3.487 3.487 3.496 3.437 3.529 13,715,938 3.4904 1.21%
2014-08-14 0 4.130 4.120 4.140 4.000 4.140 22,623,000 92,711,320 4.0981 3.446 3.437 3.454 3.337 3.454 27,116,432 3.4190 3.25%
2014-08-13 0 4.000 3.990 4.000 3.890 4.030 13,106,750 52,373,357 3.9959 3.337 3.329 3.337 3.245 3.362 15,710,043 3.3338 2.04%
2014-08-12 0 3.920 3.900 3.930 3.870 3.980 5,550,702 21,759,693 3.9202 3.270 3.254 3.279 3.229 3.320 6,653,195 3.2706 0.26%
2014-08-11 0 3.910 3.910 3.920 3.870 3.940 4,464,117 17,360,654 3.8889 3.262 3.262 3.270 3.229 3.287 5,350,790 3.2445 1.30%
2014-08-08 0 3.860 3.820 3.860 3.790 3.870 6,707,362 25,761,747 3.8408 3.220 3.187 3.220 3.162 3.229 8,039,594 3.2044 0.26%
2014-08-07 0 3.850 3.840 3.880 3.820 3.930 6,518,469 25,196,260 3.8654 3.212 3.204 3.237 3.187 3.279 7,813,182 3.2248 -0.77%
2014-08-06 0 3.880 3.870 3.880 3.800 3.900 2,378,062 9,202,930 3.8699 3.237 3.229 3.237 3.170 3.254 2,850,398 3.2286 1.57%
2014-08-05 0 3.820 3.800 3.840 3.790 3.900 14,180,270 54,149,156 3.8186 3.187 3.170 3.204 3.162 3.254 16,996,788 3.1858 1.87%
2014-08-04 0 3.750 3.740 3.750 3.740 3.900 11,956,800 45,425,162 3.7991 3.129 3.120 3.129 3.120 3.254 14,331,687 3.1696 -2.85%
2014-08-01 0 3.860 3.860 3.870 3.840 3.970 5,404,831 21,028,933 3.8908 3.220 3.220 3.229 3.204 3.312 6,478,351 3.2460 -2.77%
2014-07-31 0 3.970 3.970 3.980 3.920 4.010 6,090,000 24,202,200 3.9741 3.312 3.312 3.320 3.270 3.346 7,299,610 3.3155 0.51%
2014-07-30 0 3.950 3.930 3.960 3.910 3.980 9,854,000 38,823,210 3.9398 3.295 3.279 3.304 3.262 3.320 11,811,224 3.2870 0.51%
2014-07-29 0 3.930 3.930 3.940 3.910 4.030 9,274,700 36,773,610 3.9649 3.279 3.279 3.287 3.262 3.362 11,116,862 3.3079 -1.26%
2014-07-28 0 3.980 3.980 3.990 3.840 4.070 14,192,212 56,699,568 3.9951 3.320 3.320 3.329 3.204 3.396 17,011,102 3.3331 4.46%
2014-07-25 0 3.810 3.810 3.840 3.780 3.950 15,229,379 58,314,248 3.8291 3.179 3.179 3.204 3.154 3.295 18,254,273 3.1946 -1.04%
2014-07-24 0 3.850 3.850 3.870 3.840 4.000 16,366,640 63,669,632 3.8902 3.212 3.212 3.229 3.204 3.337 19,617,420 3.2456 -3.02%
2014-07-23 0 3.970 3.970 3.980 3.950 4.070 11,892,614 47,399,395 3.9856 3.312 3.312 3.320 3.295 3.396 14,254,752 3.3252 -1.49%
2014-07-22 0 4.030 4.030 4.040 3.990 4.070 14,123,809 57,154,371 4.0467 3.362 3.362 3.371 3.329 3.396 16,929,113 3.3761 -1.23%
2014-07-21 0 4.080 4.080 4.090 4.040 4.180 4,529,550 18,492,315 4.0826 3.404 3.404 3.412 3.371 3.487 5,429,220 3.4061 -1.69%
2014-07-18 0 4.150 4.110 4.150 4.090 4.200 6,476,282 26,722,388 4.1262 3.462 3.429 3.462 3.412 3.504 7,762,616 3.4424 0.00%
2014-07-17 0 4.150 4.130 4.150 4.130 4.210 8,886,702 36,929,060 4.1555 3.462 3.446 3.462 3.446 3.512 10,651,799 3.4669 -0.95%
2014-07-16 0 4.190 4.190 4.200 4.100 4.220 6,392,390 26,604,743 4.1619 3.496 3.496 3.504 3.421 3.521 7,662,061 3.4723 0.72%
2014-07-15 0 4.160 4.150 4.170 4.010 4.180 8,414,000 34,644,240 4.1175 3.471 3.462 3.479 3.346 3.487 10,085,208 3.4352 4.00%
2014-07-14 0 4.000 3.990 4.000 3.970 4.090 7,246,302 29,055,354 4.0097 3.337 3.329 3.337 3.312 3.412 8,685,579 3.3452 0.00%
2014-07-11 0 4.000 4.000 4.010 3.970 4.040 5,080,859 20,329,351 4.0012 3.337 3.337 3.346 3.312 3.371 6,090,031 3.3381 -0.99%
2014-07-10 0 4.040 4.040 4.070 3.980 4.120 6,995,102 28,208,292 4.0326 3.371 3.371 3.396 3.320 3.437 8,384,485 3.3643 -0.98%
2014-07-09 0 4.080 4.060 4.080 4.030 4.140 13,861,398 56,912,717 4.1058 3.404 3.387 3.404 3.362 3.454 16,614,581 3.4255 -1.21%
2014-07-08 0 4.130 4.120 4.130 4.120 4.220 17,166,000 71,338,569 4.1558 3.446 3.437 3.446 3.437 3.521 20,575,551 3.4672 -1.20%
2014-07-07 0 4.180 4.180 4.190 4.040 4.190 16,070,000 65,627,204 4.0838 3.487 3.487 3.496 3.371 3.496 19,261,860 3.4071 3.21%
2014-07-04 0 4.050 4.040 4.060 3.990 4.150 13,500,000 54,578,214 4.0428 3.379 3.371 3.387 3.329 3.462 16,181,401 3.3729 2.02%
2014-07-03 0 3.970 3.960 3.980 3.930 4.020 20,385,472 81,299,939 3.9881 3.312 3.304 3.320 3.279 3.354 24,434,481 3.3273 -0.55%
2014-07-02 0 4.040 4.020 4.050 3.960 4.140 13,594,301 54,661,830 4.0209 3.330 3.314 3.339 3.264 3.413 16,490,771 3.3147 -0.49%
2014-06-30 0 4.060 4.050 4.060 4.040 4.170 7,018,403 28,693,798 4.0884 3.347 3.339 3.347 3.330 3.438 8,513,779 3.3703 -0.49%
2014-06-27 0 4.080 4.060 4.090 4.060 4.180 10,090,809 41,385,969 4.1014 3.363 3.347 3.372 3.347 3.446 12,240,807 3.3810 -0.97%
2014-06-26 0 4.120 4.120 4.150 3.950 4.170 17,379,631 71,003,116 4.0854 3.396 3.396 3.421 3.256 3.438 21,082,622 3.3679 4.30%
2014-06-25 0 3.950 3.940 3.950 3.920 4.060 19,177,051 75,820,713 3.9537 3.256 3.248 3.256 3.231 3.347 23,263,009 3.2593 -2.71%
2014-06-24 0 4.060 4.060 4.070 4.010 4.100 12,084,807 49,040,694 4.0580 3.347 3.347 3.355 3.306 3.380 14,659,656 3.3453 1.25%
2014-06-23 0 4.010 4.000 4.030 4.000 4.110 7,725,041 31,355,448 4.0589 3.306 3.297 3.322 3.297 3.388 9,370,977 3.3460 -2.20%
2014-06-20 0 4.100 4.100 4.110 4.070 4.230 11,328,703 46,779,939 4.1293 3.380 3.380 3.388 3.355 3.487 13,742,453 3.4040 -2.38%
2014-06-19 0 4.200 4.160 4.180 4.140 4.280 8,383,120 35,315,180 4.2127 3.462 3.429 3.446 3.413 3.528 10,169,269 3.4727 -1.87%
2014-06-18 0 4.280 4.270 4.310 4.160 4.330 10,505,444 44,842,510 4.2685 3.528 3.520 3.553 3.429 3.569 12,743,786 3.5188 2.39%
2014-06-17 0 4.180 4.170 4.180 4.130 4.310 16,654,600 69,852,994 4.1942 3.446 3.438 3.446 3.405 3.553 20,203,112 3.4575 -2.56%
2014-06-16 0 4.290 4.290 4.300 4.230 4.480 10,240,000 44,445,214 4.3404 3.536 3.536 3.545 3.487 3.693 12,421,785 3.5780 -2.50%
2014-06-13 0 4.400 4.400 4.420 4.280 4.520 19,617,351 87,164,846 4.4433 3.627 3.627 3.644 3.528 3.726 23,797,122 3.6628 1.85%
2014-06-12 0 4.320 4.320 4.350 4.190 4.380 10,251,331 43,744,818 4.2672 3.561 3.561 3.586 3.454 3.611 12,435,531 3.5177 1.89%
2014-06-11 0 4.240 4.240 4.260 4.150 4.260 8,136,300 34,321,003 4.2183 3.495 3.495 3.512 3.421 3.512 9,869,861 3.4774 0.71%
2014-06-10 0 4.210 4.200 4.210 4.080 4.250 13,721,774 57,516,501 4.1916 3.471 3.462 3.471 3.363 3.504 16,645,404 3.4554 1.69%
2014-06-09 0 4.140 4.120 4.170 3.970 4.180 18,160,745 74,478,103 4.1010 3.413 3.396 3.438 3.273 3.446 22,030,164 3.3807 2.22%
2014-06-06 0 4.050 4.020 4.030 3.990 4.140 11,256,610 45,696,422 4.0595 3.339 3.314 3.322 3.289 3.413 13,654,999 3.3465 1.76%
2014-06-05 0 3.980 3.970 3.990 3.810 3.990 7,871,752 30,994,913 3.9375 3.281 3.273 3.289 3.141 3.289 9,548,947 3.2459 3.11%
2014-06-04 0 3.860 3.860 3.880 3.860 3.990 7,320,000 28,724,293 3.9241 3.182 3.182 3.199 3.182 3.289 8,879,636 3.2349 -2.28%
2014-06-03 0 3.950 3.940 3.970 3.800 3.980 12,344,000 48,626,718 3.9393 3.256 3.248 3.273 3.133 3.281 14,974,074 3.2474 3.95%
2014-05-30 0 3.800 3.780 3.790 3.720 3.820 6,194,877 23,453,746 3.7860 3.133 3.116 3.124 3.067 3.149 7,514,788 3.1210 0.80%
2014-05-29 0 3.770 3.770 3.780 3.710 3.860 5,398,842 20,434,325 3.7849 3.108 3.108 3.116 3.058 3.182 6,549,146 3.1202 -0.26%
2014-05-28 0 3.780 3.770 3.790 3.760 3.860 4,908,390 18,642,183 3.7980 3.116 3.108 3.124 3.100 3.182 5,954,196 3.1309 -0.53%
2014-05-27 0 3.800 3.800 3.810 3.770 3.900 12,981,720 49,445,574 3.8089 3.133 3.133 3.141 3.108 3.215 15,747,670 3.1399 -1.30%
2014-05-26 0 3.850 3.840 3.850 3.780 3.950 4,277,683 16,539,635 3.8665 3.174 3.166 3.174 3.116 3.256 5,189,107 3.1874 1.05%
2014-05-23 0 3.810 3.810 3.830 3.780 3.850 3,180,386 12,175,246 3.8282 3.141 3.141 3.157 3.116 3.174 3,858,015 3.1558 -0.78%
2014-05-22 0 3.840 3.840 3.850 3.790 3.880 10,317,581 39,591,262 3.8373 3.166 3.166 3.174 3.124 3.199 12,515,896 3.1633 1.32%
2014-05-21 0 3.790 3.770 3.790 3.660 3.830 9,068,000 34,188,310 3.7702 3.124 3.108 3.124 3.017 3.157 11,000,073 3.1080 1.61%
2014-05-20 0 3.730 3.720 3.730 3.630 3.770 10,818,115 40,311,060 3.7263 3.075 3.067 3.075 2.992 3.108 13,123,077 3.0718 3.90%
2014-05-19 0 3.590 3.570 3.590 3.530 3.630 1,754,921 6,278,675 3.5778 2.959 2.943 2.959 2.910 2.992 2,128,833 2.9494 0.56%
2014-05-16 0 3.570 3.560 3.570 3.520 3.620 5,858,000 20,897,630 3.5674 2.943 2.935 2.943 2.902 2.984 7,106,135 2.9408 -1.65%
2014-05-15 0 3.630 3.610 3.630 3.460 3.630 10,736,216 38,316,496 3.5689 2.992 2.976 2.992 2.852 2.992 13,023,728 2.9421 4.01%
2014-05-14 0 3.490 3.490 3.500 3.440 3.560 9,531,257 33,262,941 3.4899 2.877 2.877 2.885 2.836 2.935 11,562,034 2.8769 0.58%
2014-05-13 0 3.470 3.480 3.490 3.370 3.530 18,198,000 63,033,638 3.4638 2.861 2.869 2.877 2.778 2.910 22,075,357 2.8554 4.83%
2014-05-12 0 3.310 3.300 3.310 3.180 3.350 47,828,539 157,325,318 3.2894 2.729 2.720 2.729 2.621 2.762 58,019,126 2.7116 1.53%
2014-05-09 0 3.260 3.250 3.270 3.230 3.450 24,417,657 80,064,534 3.2790 2.687 2.679 2.696 2.663 2.844 29,620,205 2.7030 -5.23%
2014-05-08 0 3.440 3.440 3.450 3.310 3.660 21,668,556 74,662,780 3.4457 2.836 2.836 2.844 2.729 3.017 26,285,367 2.8405 -5.49%
2014-05-07 0 3.640 3.640 3.650 3.590 3.780 8,634,075 31,483,915 3.6465 3.001 3.001 3.009 2.959 3.116 10,473,694 3.0060 -3.45%
2014-05-05 0 3.770 3.770 3.780 3.640 3.780 4,150,000 15,417,960 3.7152 3.108 3.108 3.116 3.001 3.116 5,034,220 3.0626 -0.26%
2014-05-02 0 3.780 3.770 3.780 3.650 3.830 9,250,000 34,974,566 3.7810 3.116 3.108 3.116 3.009 3.157 11,220,851 3.1169 4.42%
2014-04-30 0 3.620 3.610 3.620 3.570 3.670 11,376,000 41,102,152 3.6131 2.984 2.976 2.984 2.943 3.025 13,799,827 2.9785 0.84%
2014-04-29 0 3.590 3.580 3.590 3.480 3.740 26,693,113 95,874,147 3.5917 2.959 2.951 2.959 2.869 3.083 32,380,481 2.9609 -3.75%
2014-04-28 0 3.730 3.700 3.740 3.650 3.870 12,735,517 47,394,864 3.7215 3.075 3.050 3.083 3.009 3.190 15,449,010 3.0678 -5.09%
2014-04-25 0 3.930 3.900 3.930 3.880 3.940 2,893,848 11,320,832 3.9120 3.240 3.215 3.240 3.199 3.248 3,510,426 3.2249 0.26%
2014-04-24 0 3.920 3.920 3.930 3.880 4.080 4,400,000 17,235,530 3.9172 3.231 3.231 3.240 3.199 3.363 5,337,486 3.2291 -2.73%
2014-04-23 0 4.030 4.030 4.040 3.940 4.090 16,413,472 66,246,141 4.0361 3.322 3.322 3.330 3.248 3.372 19,910,608 3.3272 2.81%
2014-04-22 0 3.920 3.870 3.890 3.780 3.940 11,422,788 44,350,101 3.8826 3.231 3.190 3.207 3.116 3.248 13,856,584 3.2007 3.16%
2014-04-17 0 3.800 3.800 3.810 3.670 3.830 5,223,797 19,796,082 3.7896 3.133 3.133 3.141 3.025 3.157 6,336,805 3.1240 2.70%
2014-04-16 0 3.700 3.690 3.700 3.600 3.710 3,562,000 13,067,970 3.6687 3.050 3.042 3.050 2.968 3.058 4,320,937 3.0243 0.82%
2014-04-15 0 3.670 3.670 3.680 3.530 3.730 10,337,010 37,868,071 3.6633 3.025 3.025 3.034 2.910 3.075 12,539,465 3.0199 4.86%
2014-04-14 0 3.500 3.510 3.520 3.450 3.740 24,068,870 85,418,293 3.5489 2.885 2.893 2.902 2.844 3.083 29,197,103 2.9256 -5.41%
2014-04-11 0 3.700 3.690 3.720 3.680 3.870 16,747,758 63,080,889 3.7665 3.050 3.042 3.067 3.034 3.190 20,316,119 3.1050 -4.64%
2014-04-10 0 3.880 3.860 3.890 3.780 3.980 19,809,013 76,578,488 3.8658 3.199 3.182 3.207 3.116 3.281 24,029,620 3.1868 -1.77%
2014-04-09 0 3.950 3.940 3.950 3.710 3.960 23,308,607 88,554,906 3.7992 3.256 3.248 3.256 3.058 3.264 28,274,855 3.1319 5.90%
2014-04-08 0 3.730 3.710 3.730 3.700 3.850 33,708,637 126,512,083 3.7531 3.075 3.058 3.075 3.050 3.174 40,890,767 3.0939 0.27%
2014-04-07 0 3.720 3.720 3.730 3.670 4.120 37,132,163 142,214,896 3.8300 3.067 3.067 3.075 3.025 3.396 45,043,727 3.1573 -9.05%
2014-04-04 0 4.090 4.080 4.090 4.060 4.230 13,614,000 56,133,931 4.1233 3.372 3.363 3.372 3.347 3.487 16,514,667 3.3990 -2.15%
2014-04-03 0 4.180 4.150 4.180 4.030 4.300 16,615,317 68,715,877 4.1357 3.446 3.421 3.446 3.322 3.545 20,155,459 3.4093 -1.18%
2014-04-02 0 4.230 4.220 4.230 4.210 4.340 6,963,324 29,693,385 4.2643 3.487 3.479 3.487 3.471 3.578 8,446,965 3.5153 -0.24%
2014-04-01 0 4.240 4.240 4.250 4.210 4.360 26,525,570 113,600,308 4.2827 3.495 3.495 3.504 3.471 3.594 32,177,240 3.5305 0.24%
2014-03-31 0 4.230 4.220 4.230 4.050 4.240 23,300,932 96,876,037 4.1576 3.487 3.479 3.487 3.339 3.495 28,265,545 3.4274 3.68%
2014-03-28 0 4.080 4.080 4.100 3.950 4.140 13,577,739 55,378,942 4.0787 3.363 3.363 3.380 3.256 3.413 16,470,680 3.3623 3.29%
2014-03-27 0 3.950 3.950 3.960 3.800 4.020 26,183,156 101,809,754 3.8884 3.256 3.256 3.264 3.133 3.314 31,761,870 3.2054 -1.74%
2014-03-26 0 4.020 4.000 4.020 3.810 4.060 16,448,002 65,209,067 3.9646 3.314 3.297 3.314 3.141 3.347 19,952,495 3.2682 5.79%
2014-03-25 0 3.800 3.770 3.800 3.760 3.960 17,798,287 68,326,932 3.8390 3.133 3.108 3.133 3.100 3.264 21,590,479 3.1647 -2.31%
2014-03-24 0 3.890 3.880 3.900 3.870 4.080 30,559,854 120,683,180 3.9491 3.207 3.199 3.215 3.190 3.363 37,071,089 3.2555 2.37%
2014-03-21 0 3.800 3.750 3.800 3.740 4.050 63,256,417 242,971,092 3.8411 3.133 3.091 3.133 3.083 3.339 76,734,145 3.1664 -6.40%
2014-03-20 0 4.060 4.050 4.060 4.010 4.140 19,995,000 81,408,700 4.0715 3.347 3.339 3.347 3.306 3.413 24,255,234 3.3563 0.25%
2014-03-19 0 4.050 4.040 4.050 3.940 4.080 25,708,662 103,766,591 4.0363 3.339 3.330 3.339 3.248 3.363 31,186,278 3.3273 3.85%
2014-03-18 0 3.900 3.890 3.900 3.850 4.020 29,347,401 114,876,687 3.9144 3.215 3.207 3.215 3.174 3.314 35,600,305 3.2268 -2.74%
2014-03-17 0 4.010 3.990 4.000 3.990 4.120 25,020,935 101,081,719 4.0399 3.306 3.289 3.297 3.289 3.396 30,352,020 3.3303 -1.72%
2014-03-14 0 4.080 4.050 4.090 3.930 4.180 30,068,679 121,490,982 4.0404 3.363 3.339 3.372 3.240 3.446 36,475,262 3.3308 -4.23%
2014-03-13 0 4.260 4.230 4.270 4.170 4.450 18,377,743 78,218,454 4.2562 3.512 3.487 3.520 3.438 3.668 22,293,397 3.5086 -3.40%
2014-03-12 0 4.410 4.380 4.410 4.270 4.500 22,543,237 99,053,249 4.3939 3.635 3.611 3.635 3.520 3.710 27,346,412 3.6222 1.85%
2014-03-11 0 4.330 4.310 4.330 4.200 4.340 8,554,528 36,794,876 4.3012 3.569 3.553 3.569 3.462 3.578 10,377,198 3.5457 1.64%
2014-03-10 0 4.260 4.250 4.260 4.100 4.330 12,586,774 52,821,007 4.1965 3.512 3.504 3.512 3.380 3.569 15,268,575 3.4595 -0.47%
2014-03-07 0 4.280 4.270 4.280 4.260 4.350 14,616,460 62,781,575 4.2953 3.528 3.520 3.528 3.512 3.586 17,730,716 3.5408 0.00%
2014-03-06 0 4.280 4.250 4.290 4.080 4.370 35,749,586 152,440,667 4.2641 3.528 3.504 3.536 3.363 3.602 43,366,571 3.5152 5.68%
2014-03-05 0 4.050 4.040 4.050 3.940 4.210 30,837,718 125,302,472 4.0633 3.339 3.330 3.339 3.248 3.471 37,408,156 3.3496 -2.17%
2014-03-04 0 4.140 4.130 4.140 4.130 4.310 14,514,778 61,492,838 4.2366 3.413 3.405 3.413 3.405 3.553 17,607,369 3.4924 -2.36%
2014-03-03 0 4.240 4.220 4.240 4.100 4.300 21,251,187 89,488,226 4.2110 3.495 3.479 3.495 3.380 3.545 25,779,071 3.4714 3.67%
2014-02-28 0 4.090 4.050 4.100 3.990 4.110 16,048,824 65,030,198 4.0520 3.372 3.339 3.380 3.289 3.388 19,468,266 3.3403 0.74%
2014-02-27 0 4.060 4.040 4.070 3.890 4.140 34,112,872 138,447,872 4.0585 3.347 3.330 3.355 3.207 3.413 41,381,131 3.3457 3.84%
2014-02-26 0 3.910 3.900 3.920 3.710 3.980 18,103,534 69,608,497 3.8450 3.223 3.215 3.231 3.058 3.281 21,960,763 3.1697 5.68%
2014-02-25 0 3.700 3.670 3.710 3.630 3.780 16,616,572 61,285,792 3.6882 3.050 3.025 3.058 2.992 3.116 20,156,982 3.0404 0.82%
2014-02-24 0 3.670 3.660 3.680 3.630 3.770 6,835,980 25,098,041 3.6715 3.025 3.017 3.034 2.992 3.108 8,292,488 3.0266 -1.61%
2014-02-21 0 3.730 3.700 3.740 3.670 3.760 10,407,948 38,657,009 3.7142 3.075 3.050 3.083 3.025 3.100 12,625,517 3.0618 -0.27%
2014-02-20 0 3.740 3.720 3.740 3.660 3.840 10,994,015 40,932,589 3.7232 3.083 3.067 3.083 3.017 3.166 13,336,455 3.0692 -2.60%
2014-02-19 0 3.840 3.820 3.840 3.780 3.890 10,318,081 39,358,489 3.8145 3.166 3.149 3.166 3.116 3.207 12,516,503 3.1445 -1.29%
2014-02-18 0 3.890 3.880 3.900 3.780 3.950 18,344,000 70,768,614 3.8579 3.207 3.199 3.215 3.116 3.256 22,252,464 3.1803 0.78%
2014-02-17 0 3.860 3.820 3.850 3.740 3.880 10,351,371 39,349,952 3.8014 3.182 3.149 3.174 3.083 3.199 12,556,886 3.1337 1.58%
2014-02-14 0 3.800 3.790 3.810 3.760 3.920 13,302,716 50,718,303 3.8126 3.133 3.124 3.141 3.100 3.231 16,137,059 3.1430 -1.30%
2014-02-13 0 3.850 3.850 3.860 3.610 3.850 25,030,993 93,464,824 3.7340 3.174 3.174 3.182 2.976 3.174 30,364,221 3.0781 6.94%
2014-02-12 0 3.600 3.580 3.600 3.570 3.710 15,580,682 56,169,878 3.6051 2.968 2.951 2.968 2.943 3.058 18,900,380 2.9719 -0.55%
2014-02-11 0 3.620 3.600 3.620 3.510 3.630 21,605,617 77,059,239 3.5666 2.984 2.968 2.984 2.893 2.992 26,209,018 2.9402 4.02%
2014-02-10 0 3.480 3.470 3.480 3.470 3.610 5,947,925 21,000,732 3.5308 2.869 2.861 2.869 2.861 2.976 7,215,220 2.9106 -1.97%
2014-02-07 0 3.550 3.550 3.570 3.390 3.570 20,303,321 70,472,858 3.4710 2.926 2.926 2.943 2.795 2.943 24,629,248 2.8613 6.29%
2014-02-06 0 3.340 3.330 3.350 3.270 3.400 35,407,277 117,295,906 3.3128 2.753 2.745 2.762 2.696 2.803 42,951,328 2.7309 -0.30%
2014-02-05 0 3.350 3.330 3.350 3.270 3.570 23,095,325 78,035,819 3.3789 2.762 2.745 2.762 2.696 2.943 28,016,130 2.7854 -4.83%
2014-02-04 0 3.520 3.490 3.510 3.360 3.530 22,394,468 77,245,467 3.4493 2.902 2.877 2.893 2.770 2.910 27,165,945 2.8435 -0.56%
2014-01-30 0 3.540 3.530 3.540 3.520 3.650 7,029,806 25,141,167 3.5764 2.918 2.910 2.918 2.902 3.009 8,527,612 2.9482 -1.39%
2014-01-29 0 3.590 3.560 3.590 3.520 3.700 17,751,768 63,425,569 3.5729 2.959 2.935 2.959 2.902 3.050 21,534,048 2.9454 1.99%
2014-01-28 0 3.520 3.520 3.530 3.400 3.580 23,547,853 82,126,833 3.4877 2.902 2.902 2.910 2.803 2.951 28,565,076 2.8751 0.28%
2014-01-27 0 3.510 3.500 3.510 3.260 3.590 38,629,859 134,181,326 3.4735 2.893 2.885 2.893 2.687 2.959 46,860,529 2.8634 -0.57%
2014-01-24 0 3.530 3.500 3.510 3.450 3.760 22,240,602 78,898,947 3.5475 2.910 2.885 2.893 2.844 3.100 26,979,296 2.9244 -3.55%
2014-01-23 0 3.660 3.660 3.670 3.590 3.750 25,482,454 93,739,941 3.6786 3.017 3.017 3.025 2.959 3.091 30,911,873 3.0325 0.55%
2014-01-22 0 3.640 3.630 3.650 3.600 3.870 30,876,000 114,697,960 3.7148 3.001 2.992 3.009 2.968 3.190 37,454,595 3.0623 -0.82%
2014-01-21 0 3.670 3.660 3.670 3.600 3.720 24,658,758 90,743,642 3.6800 3.025 3.017 3.025 2.968 3.067 29,912,676 3.0336 1.94%
2014-01-20 0 3.600 3.590 3.600 3.540 3.800 25,599,375 93,102,559 3.6369 2.968 2.959 2.968 2.918 3.133 31,053,706 2.9981 -1.37%
2014-01-17 0 3.650 3.650 3.670 3.620 3.760 23,069,798 85,659,173 3.7130 3.009 3.009 3.025 2.984 3.100 27,985,164 3.0609 -1.35%
2014-01-16 0 3.700 3.690 3.710 3.600 3.730 20,342,579 74,860,622 3.6800 3.050 3.042 3.058 2.968 3.075 24,676,870 3.0336 1.93%
2014-01-15 0 3.630 3.620 3.630 3.480 3.650 14,339,806 51,205,463 3.5709 2.992 2.984 2.992 2.869 3.009 17,395,117 2.9437 3.42%
2014-01-14 0 3.510 3.510 3.520 3.410 3.580 14,947,860 52,378,271 3.5041 2.893 2.893 2.902 2.811 2.951 18,132,726 2.8886 -0.28%
2014-01-13 0 3.520 3.510 3.530 3.500 3.610 7,413,969 26,180,018 3.5312 2.902 2.893 2.910 2.885 2.976 8,993,626 2.9110 -0.56%
2014-01-10 0 3.540 3.530 3.560 3.390 3.650 35,494,000 124,684,750 3.5128 2.918 2.910 2.935 2.795 3.009 43,056,529 2.8958 -1.12%
2014-01-09 0 3.580 3.580 3.590 3.420 3.840 71,938,000 260,808,434 3.6255 2.951 2.951 2.959 2.819 3.166 87,265,469 2.9887 4.68%
2014-01-08 0 3.420 3.410 3.440 3.360 3.550 28,282,511 97,222,419 3.4375 2.819 2.811 2.836 2.770 2.926 34,308,524 2.8338 0.29%
2014-01-07 0 3.410 3.380 3.410 3.280 3.490 26,547,838 88,981,500 3.3517 2.811 2.786 2.811 2.704 2.877 32,204,253 2.7630 -0.87%
2014-01-06 0 3.440 3.440 3.460 3.320 3.530 18,705,723 63,763,182 3.4088 2.836 2.836 2.852 2.737 2.910 22,691,258 2.8100 -1.99%
2014-01-03 0 3.510 3.490 3.500 3.270 3.580 31,837,847 108,800,062 3.4173 2.893 2.877 2.885 2.696 2.951 38,621,377 2.8171 5.72%
2014-01-02 0 3.320 3.330 3.340 3.080 3.490 48,902,000 162,074,040 3.3143 2.737 2.745 2.753 2.539 2.877 59,321,304 2.7321 8.14%
2013-12-31 0 3.070 3.050 3.070 3.000 3.070 17,046,819 51,660,235 3.0305 2.531 2.514 2.531 2.473 2.531 20,678,899 2.4982 1.66%
2013-12-30 0 3.020 3.010 3.020 2.960 3.030 21,182,000 63,411,800 2.9937 2.490 2.481 2.490 2.440 2.498 25,695,143 2.4679 0.00%
2013-12-27 0 3.020 3.010 3.020 2.900 3.040 11,665,524 34,824,017 2.9852 2.490 2.481 2.490 2.391 2.506 14,151,039 2.4609 2.37%
2013-12-24 0 2.950 2.940 2.950 2.880 2.980 7,588,491 22,349,406 2.9452 2.432 2.424 2.432 2.374 2.457 9,205,333 2.4279 0.68%
2013-12-23 0 2.930 2.920 2.940 2.900 3.030 14,139,558 41,881,937 2.9620 2.415 2.407 2.424 2.391 2.498 17,152,203 2.4418 -2.33%
2013-12-20 0 3.000 2.990 3.010 2.850 3.010 29,456,063 86,072,249 2.9221 2.473 2.465 2.481 2.349 2.481 35,732,119 2.4088 1.35%
2013-12-19 0 2.960 2.950 2.960 2.850 3.080 207,108,260 589,557,869 2.8466 2.440 2.432 2.440 2.349 2.539 251,235,779 2.3466 -1.33%
2013-12-18 0 3.000 3.000 3.010 2.930 3.030 11,266,923 33,706,869 2.9917 2.473 2.473 2.481 2.415 2.498 13,667,510 2.4662 0.67%
2013-12-17 0 2.980 2.970 2.990 2.950 3.080 22,686,769 68,082,156 3.0010 2.457 2.448 2.465 2.432 2.539 27,520,525 2.4739 -1.97%
2013-12-16 0 3.040 3.040 3.050 2.920 3.060 31,530,100 94,654,875 3.0020 2.506 2.506 2.514 2.407 2.523 38,248,060 2.4748 2.36%
2013-12-13 0 2.970 2.960 2.970 2.800 3.000 47,503,220 139,123,504 2.9287 2.448 2.440 2.448 2.308 2.473 57,624,493 2.4143 4.58%
2013-12-12 0 2.840 2.830 2.840 2.780 2.870 17,122,000 48,532,000 2.8345 2.341 2.333 2.341 2.292 2.366 20,770,099 2.3366 0.35%
2013-12-11 0 2.830 2.820 2.830 2.760 2.830 21,568,541 60,472,425 2.8037 2.333 2.325 2.333 2.275 2.333 26,164,042 2.3113 1.07%
2013-12-10 0 2.800 2.800 2.810 2.780 2.870 12,844,216 36,038,241 2.8058 2.308 2.308 2.316 2.292 2.366 15,580,869 2.3130 -1.06%
2013-12-09 0 2.830 2.810 2.820 2.790 2.910 19,500,000 55,303,680 2.8361 2.333 2.316 2.325 2.300 2.399 23,654,767 2.3380 -0.35%
2013-12-06 0 2.840 2.840 2.850 2.750 2.930 66,023,806 187,154,016 2.8346 2.341 2.341 2.349 2.267 2.415 80,091,167 2.3368 5.97%
2013-12-05 0 2.680 2.680 2.690 2.600 2.740 6,627,256 17,755,441 2.6792 2.209 2.209 2.218 2.143 2.259 8,039,292 2.2086 -1.11%
2013-12-04 0 2.710 2.710 2.720 2.630 2.730 9,258,000 24,887,190 2.6882 2.234 2.234 2.242 2.168 2.250 11,230,556 2.2160 0.37%
2013-12-03 0 2.700 2.680 2.700 2.650 2.730 7,390,000 19,803,660 2.6798 2.226 2.209 2.226 2.185 2.250 8,964,550 2.2091 0.00%
2013-12-02 0 2.700 2.700 2.710 2.670 2.740 8,944,220 24,179,800 2.7034 2.226 2.226 2.234 2.201 2.259 10,849,920 2.2286 0.75%
2013-11-29 0 2.680 2.680 2.690 2.590 2.710 9,140,000 24,437,970 2.6737 2.209 2.209 2.218 2.135 2.234 11,087,414 2.2041 3.47%
2013-11-28 0 2.590 2.590 2.610 2.580 2.690 12,110,879 31,796,855 2.6255 2.135 2.135 2.152 2.127 2.218 14,691,283 2.1643 -1.52%
2013-11-27 0 2.630 2.630 2.640 2.600 2.720 12,884,010 34,186,446 2.6534 2.168 2.168 2.176 2.143 2.242 15,629,141 2.1874 -1.87%
2013-11-26 0 2.680 2.680 2.690 2.660 2.740 6,460,182 17,413,287 2.6955 2.209 2.209 2.218 2.193 2.259 7,836,621 2.2220 -0.74%
2013-11-25 0 2.700 2.690 2.700 2.670 2.790 13,260,000 35,900,840 2.7075 2.226 2.218 2.226 2.201 2.300 16,085,242 2.2319 -2.53%
2013-11-22 0 2.770 2.770 2.780 2.760 2.850 4,961,815 13,865,482 2.7944 2.283 2.283 2.292 2.275 2.349 6,019,004 2.3036 -1.42%
2013-11-21 0 2.810 2.800 2.810 2.730 2.850 15,334,000 43,118,962 2.8120 2.316 2.308 2.316 2.250 2.349 18,601,139 2.3181 1.08%
2013-11-20 0 2.780 2.770 2.780 2.740 2.790 10,276,623 28,390,488 2.7626 2.292 2.283 2.292 2.259 2.300 12,466,212 2.2774 1.46%
2013-11-19 0 2.740 2.730 2.740 2.700 2.850 20,244,000 55,693,370 2.7511 2.259 2.250 2.259 2.226 2.349 24,557,288 2.2679 -3.18%
2013-11-18 0 2.830 2.820 2.830 2.760 2.860 38,978,000 109,753,672 2.8158 2.333 2.325 2.333 2.275 2.358 47,282,847 2.3212 3.66%
2013-11-15 0 2.730 2.730 2.740 2.710 2.770 11,210,000 30,747,400 2.7429 2.250 2.250 2.259 2.234 2.283 13,598,459 2.2611 -0.36%
2013-11-14 0 2.740 2.730 2.740 2.680 2.760 22,698,000 62,051,960 2.7338 2.259 2.250 2.259 2.209 2.275 27,534,149 2.2536 1.86%
2013-11-13 0 2.690 2.680 2.700 2.570 2.710 24,572,000 65,544,044 2.6674 2.218 2.209 2.226 2.119 2.234 29,807,433 2.1989 1.13%
2013-11-12 0 2.660 2.660 2.670 2.590 2.680 14,064,000 37,172,663 2.6431 2.193 2.193 2.201 2.135 2.209 17,060,546 2.1789 -0.75%
2013-11-11 0 2.680 2.680 2.690 2.480 2.700 32,109,981 85,041,860 2.6485 2.209 2.209 2.218 2.044 2.226 38,951,494 2.1833 5.51%
2013-11-08 0 2.540 2.530 2.540 2.470 2.570 17,468,000 43,837,572 2.5096 2.094 2.086 2.094 2.036 2.119 21,189,819 2.0688 -1.17%
2013-11-07 0 2.570 2.550 2.570 2.540 2.650 15,735,863 40,586,798 2.5793 2.119 2.102 2.119 2.094 2.185 19,088,624 2.1262 -2.65%
2013-11-06 0 2.640 2.630 2.640 2.510 2.650 31,257,021 80,709,379 2.5821 2.176 2.168 2.176 2.069 2.185 37,916,798 2.1286 3.94%
2013-11-05 0 2.540 2.540 2.550 2.460 2.570 31,324,218 79,210,371 2.5287 2.094 2.094 2.102 2.028 2.119 37,998,312 2.0846 3.25%
2013-11-04 0 2.460 2.440 2.460 2.370 2.460 18,814,000 45,781,410 2.4334 2.028 2.011 2.028 1.954 2.028 22,822,605 2.0060 3.36%
2013-11-01 0 2.380 2.370 2.380 2.330 2.400 35,987,522 84,950,186 2.3605 1.962 1.954 1.962 1.921 1.978 43,655,203 1.9459 -0.42%
2013-10-31 0 2.390 2.380 2.390 2.370 2.470 16,905,356 40,993,665 2.4249 1.970 1.962 1.970 1.954 2.036 20,507,295 1.9990 -2.05%
2013-10-30 0 2.440 2.430 2.450 2.420 2.570 14,684,000 36,514,068 2.4867 2.011 2.003 2.020 1.995 2.119 17,812,646 2.0499 0.41%
2013-10-29 0 2.430 2.410 2.430 2.360 2.470 6,412,560 15,501,242 2.4173 2.003 1.987 2.003 1.945 2.036 7,778,852 1.9927 -1.22%
2013-10-28 0 2.460 2.450 2.460 2.410 2.490 7,848,000 19,156,250 2.4409 2.028 2.020 2.028 1.987 2.053 9,520,134 2.0122 1.65%
2013-10-25 0 2.420 2.410 2.420 2.410 2.540 11,976,726 29,423,554 2.4567 1.995 1.987 1.995 1.987 2.094 14,528,547 2.0252 -3.20%
2013-10-24 0 2.500 2.490 2.500 2.440 2.510 15,746,000 39,318,440 2.4970 2.061 2.053 2.061 2.011 2.069 19,100,921 2.0585 0.40%
2013-10-23 0 2.490 2.480 2.490 2.460 2.670 25,344,000 64,726,630 2.5539 2.053 2.044 2.053 2.028 2.201 30,743,919 2.1053 -4.23%
2013-10-22 0 2.600 2.570 2.600 2.550 2.710 46,194,998 122,025,730 2.6415 2.143 2.119 2.143 2.102 2.234 56,037,535 2.1776 1.96%
2013-10-21 0 2.550 2.530 2.560 2.480 2.570 16,821,968 42,656,609 2.5358 2.102 2.086 2.110 2.044 2.119 20,406,140 2.0904 2.00%
2013-10-18 0 2.500 2.490 2.500 2.440 2.510 23,823,000 59,198,894 2.4849 2.061 2.053 2.061 2.011 2.069 28,898,847 2.0485 2.88%
2013-10-17 0 2.430 2.430 2.440 2.410 2.460 17,470,000 42,472,340 2.4312 2.003 2.003 2.011 1.987 2.028 21,192,245 2.0041 0.00%
2013-10-16 0 2.430 2.420 2.430 2.420 2.490 15,121,000 37,068,150 2.4514 2.003 1.995 2.003 1.995 2.053 18,342,756 2.0209 0.00%
2013-10-15 0 2.430 2.430 2.440 2.410 2.490 17,610,000 42,841,040 2.4328 2.003 2.003 2.011 1.987 2.053 21,362,074 2.0055 1.25%
2013-10-11 0 2.400 2.400 2.410 2.380 2.460 17,542,000 42,149,610 2.4028 1.978 1.978 1.987 1.962 2.028 21,279,586 1.9808 -0.41%
2013-10-10 0 2.410 2.410 2.420 2.340 2.430 17,494,000 41,666,870 2.3818 1.987 1.987 1.995 1.929 2.003 21,221,359 1.9634 2.12%
2013-10-09 0 2.360 2.360 2.370 2.320 2.420 17,534,000 41,781,900 2.3829 1.945 1.945 1.954 1.913 1.995 21,269,881 1.9644 0.85%
2013-10-08 0 2.340 2.340 2.350 2.250 2.350 12,440,000 28,879,760 2.3215 1.929 1.929 1.937 1.855 1.937 15,090,528 1.9138 3.54%
2013-10-07 0 2.260 2.240 2.260 2.200 2.270 9,118,000 20,362,960 2.2333 1.863 1.847 1.863 1.814 1.871 11,060,727 1.8410 -1.31%
2013-10-04 0 2.290 2.280 2.290 2.250 2.300 2,374,000 5,406,100 2.2772 1.888 1.880 1.888 1.855 1.896 2,879,816 1.8772 0.00%
2013-10-03 0 2.290 2.280 2.290 2.260 2.300 4,056,000 9,255,900 2.2820 1.888 1.880 1.888 1.863 1.896 4,920,192 1.8812 0.00%
2013-10-02 0 2.290 2.280 2.290 2.260 2.330 5,822,000 13,349,260 2.2929 1.888 1.880 1.888 1.863 1.921 7,062,464 1.8902 0.44%
2013-09-30 0 2.280 2.270 2.280 2.270 2.330 4,376,000 9,998,900 2.2849 1.880 1.871 1.880 1.871 1.921 5,308,372 1.8836 -1.30%
2013-09-27 0 2.310 2.300 2.310 2.270 2.330 17,735,720 40,920,609 2.3072 1.904 1.896 1.904 1.871 1.921 21,514,581 1.9020 2.21%
2013-09-26 0 2.260 2.250 2.260 2.220 2.290 7,614,000 17,116,540 2.2480 1.863 1.855 1.863 1.830 1.888 9,236,277 1.8532 -0.44%
2013-09-25 0 2.270 2.260 2.270 2.220 2.290 20,374,000 45,796,080 2.2478 1.871 1.863 1.871 1.830 1.888 24,714,986 1.8530 1.79%
2013-09-24 0 2.230 2.220 2.240 2.200 2.280 15,576,000 34,773,750 2.2325 1.838 1.830 1.847 1.814 1.880 18,894,700 1.8404 -1.33%
2013-09-23 0 2.260 2.260 2.270 2.140 2.270 20,190,000 44,777,320 2.2178 1.863 1.863 1.871 1.764 1.871 24,491,782 1.8283 5.61%
2013-09-19 0 2.140 2.110 2.140 2.100 2.170 14,050,000 29,976,612 2.1336 1.764 1.739 1.764 1.731 1.789 17,043,563 1.7588 0.94%
2013-09-18 0 2.120 2.110 2.120 2.100 2.160 6,236,000 13,240,400 2.1232 1.748 1.739 1.748 1.731 1.781 7,564,673 1.7503 -1.40%
2013-09-17 0 2.150 2.140 2.150 2.130 2.170 6,392,000 13,702,820 2.1437 1.772 1.764 1.772 1.756 1.789 7,753,911 1.7672 0.00%
2013-09-16 0 2.150 2.140 2.150 2.140 2.210 5,774,000 12,562,700 2.1757 1.772 1.764 1.772 1.764 1.822 7,004,237 1.7936 -0.92%
2013-09-13 0 2.170 2.150 2.160 2.120 2.200 12,558,000 27,315,300 2.1751 1.789 1.772 1.781 1.748 1.814 15,233,670 1.7931 2.36%
2013-09-12 0 2.120 2.110 2.120 2.100 2.180 14,460,000 30,904,620 2.1372 1.748 1.739 1.748 1.731 1.797 17,540,920 1.7619 -1.85%
2013-09-11 0 2.160 2.140 2.160 2.140 2.230 22,107,000 47,889,298 2.1663 1.781 1.764 1.781 1.764 1.838 26,817,228 1.7858 -0.92%
2013-09-10 0 2.180 2.170 2.190 2.100 2.190 37,426,000 80,123,705 2.1409 1.797 1.789 1.805 1.731 1.805 45,400,170 1.7648 6.34%
2013-09-09 0 2.050 2.050 2.060 2.030 2.180 50,035,516 103,691,251 2.0724 1.690 1.690 1.698 1.673 1.797 60,696,333 1.7084 -6.82%
2013-09-06 0 2.200 2.200 2.220 2.200 2.260 8,840,000 19,631,200 2.2207 1.814 1.814 1.830 1.814 1.863 10,723,494 1.8307 -1.35%
2013-09-05 0 2.230 2.220 2.230 2.220 2.270 9,570,273 21,445,891 2.2409 1.838 1.830 1.838 1.830 1.871 11,609,363 1.8473 -1.33%
2013-09-04 0 2.260 2.250 2.260 2.230 2.340 22,410,000 50,685,080 2.2617 1.863 1.855 1.863 1.838 1.929 27,184,786 1.8645 -3.42%
2013-09-03 0 2.340 2.330 2.340 2.320 2.410 9,766,000 22,946,860 2.3497 1.929 1.921 1.929 1.913 1.987 11,846,793 1.9370 -1.27%
2013-09-02 0 2.370 2.360 2.370 2.350 2.410 5,878,000 14,004,508 2.3825 1.954 1.945 1.954 1.937 1.987 7,130,396 1.9641 -0.42%
2013-08-30 0 2.380 2.370 2.380 2.330 2.440 17,906,000 42,911,440 2.3965 1.962 1.954 1.962 1.921 2.011 21,721,142 1.9756 1.28%
2013-08-29 0 2.350 2.350 2.360 2.250 2.360 10,370,000 24,009,320 2.3153 1.937 1.937 1.945 1.855 1.945 12,579,484 1.9086 3.07%
2013-08-28 0 2.280 2.260 2.290 2.230 2.300 8,876,000 20,148,612 2.2700 1.880 1.863 1.888 1.838 1.896 10,767,165 1.8713 -1.30%
2013-08-27 0 2.310 2.310 2.320 2.190 2.360 27,566,000 63,371,820 2.2989 1.904 1.904 1.913 1.805 1.945 33,439,349 1.8951 5.48%
2013-08-26 0 2.190 2.170 2.200 2.170 2.310 18,904,000 42,539,464 2.2503 1.805 1.789 1.814 1.789 1.904 22,931,781 1.8550 0.00%
2013-08-23 0 2.190 2.180 2.190 2.160 2.260 8,322,000 18,315,980 2.2009 1.805 1.797 1.805 1.781 1.863 10,095,127 1.8143 -2.67%
2013-08-22 0 2.250 2.240 2.250 2.220 2.270 4,582,000 10,280,480 2.2437 1.855 1.847 1.855 1.830 1.871 5,558,264 1.8496 0.90%
2013-08-21 0 2.230 2.220 2.240 2.200 2.280 8,720,000 19,447,730 2.2302 1.838 1.830 1.847 1.814 1.880 10,577,927 1.8385 -1.33%
2013-08-20 0 2.260 2.250 2.270 2.200 2.320 9,164,000 20,810,660 2.2709 1.863 1.855 1.871 1.814 1.913 11,116,528 1.8720 -0.44%
2013-08-19 0 2.270 2.260 2.280 2.250 2.400 8,802,000 20,433,560 2.3215 1.871 1.863 1.880 1.855 1.978 10,677,398 1.9137 -5.02%
2013-08-16 0 2.390 2.380 2.390 2.340 2.400 4,270,000 10,149,160 2.3769 1.970 1.962 1.970 1.929 1.978 5,179,787 1.9594 0.84%
2013-08-15 0 2.370 2.360 2.370 2.350 2.420 7,264,000 17,305,050 2.3823 1.954 1.945 1.954 1.937 1.995 8,811,704 1.9639 -1.66%
2013-08-13 0 2.410 2.400 2.410 2.390 2.420 6,162,000 14,787,960 2.3999 1.987 1.978 1.987 1.970 1.995 7,474,906 1.9783 -0.41%
2013-08-12 0 2.420 2.400 2.420 2.350 2.460 8,972,000 21,799,720 2.4298 1.995 1.978 1.995 1.937 2.028 10,883,619 2.0030 2.11%
2013-08-09 0 2.370 2.360 2.370 2.320 2.410 5,516,000 13,060,340 2.3677 1.954 1.945 1.954 1.913 1.987 6,691,266 1.9518 -0.42%
2013-08-08 0 2.380 2.370 2.380 2.350 2.410 3,272,000 7,776,990 2.3768 1.962 1.954 1.962 1.937 1.987 3,969,149 1.9594 0.00%
2013-08-07 0 2.380 2.370 2.380 2.360 2.450 9,580,000 22,939,740 2.3945 1.962 1.954 1.962 1.945 2.020 11,621,163 1.9740 -2.86%
2013-08-06 0 2.450 2.430 2.450 2.410 2.460 5,111,600 12,392,328 2.4244 2.020 2.003 2.020 1.987 2.028 6,200,703 1.9985 0.00%
2013-08-05 0 2.450 2.440 2.450 2.430 2.480 2,946,000 7,216,060 2.4494 2.020 2.011 2.020 2.003 2.044 3,573,689 2.0192 0.00%
2013-08-02 0 2.450 2.440 2.460 2.430 2.560 10,222,000 25,233,900 2.4686 2.020 2.011 2.028 2.003 2.110 12,399,950 2.0350 -3.16%
2013-08-01 0 2.530 2.530 2.540 2.500 2.580 16,132,000 40,850,560 2.5323 2.086 2.086 2.094 2.061 2.127 19,569,164 2.0875 1.61%
2013-07-31 0 2.490 2.470 2.490 2.420 2.490 11,332,000 27,957,780 2.4672 2.053 2.036 2.053 1.995 2.053 13,746,452 2.0338 2.05%
2013-07-30 0 2.440 2.430 2.440 2.400 2.470 7,640,000 18,568,820 2.4305 2.011 2.003 2.011 1.978 2.036 9,267,817 2.0036 0.00%
2013-07-29 0 2.440 2.430 2.450 2.400 2.490 4,596,000 11,135,850 2.4229 2.011 2.003 2.020 1.978 2.053 5,575,247 1.9974 -0.41%
2013-07-26 0 2.450 2.450 2.460 2.330 2.480 12,034,000 29,035,666 2.4128 2.020 2.020 2.028 1.921 2.044 14,598,024 1.9890 2.08%
2013-07-25 0 2.400 2.390 2.400 2.390 2.460 6,576,000 15,922,030 2.4212 1.978 1.970 1.978 1.970 2.028 7,977,115 1.9960 -0.83%
2013-07-24 0 2.420 2.420 2.430 2.400 2.460 13,472,713 32,540,971 2.4153 1.995 1.995 2.003 1.978 2.028 16,343,276 1.9911 -0.41%
2013-07-23 0 2.430 2.420 2.440 2.420 2.530 15,622,000 38,329,460 2.4536 2.003 1.995 2.011 1.995 2.086 18,950,501 2.0226 -1.62%
2013-07-22 0 2.470 2.460 2.470 2.420 2.480 7,932,000 19,376,380 2.4428 2.036 2.028 2.036 1.995 2.044 9,622,031 2.0138 2.07%
2013-07-19 0 2.420 2.410 2.420 2.400 2.500 14,129,000 34,520,730 2.4433 1.995 1.987 1.995 1.978 2.061 17,139,395 2.0141 -0.41%
2013-07-18 0 2.430 2.430 2.440 2.410 2.500 15,691,000 38,546,780 2.4566 2.003 2.003 2.011 1.987 2.061 19,034,203 2.0251 0.41%
2013-07-17 0 2.420 2.410 2.430 2.400 2.530 28,952,000 71,643,850 2.4746 1.995 1.987 2.003 1.978 2.086 35,120,658 2.0399 -1.63%
2013-07-16 0 2.460 2.460 2.470 2.390 2.470 19,725,000 48,210,460 2.4441 2.028 2.028 2.036 1.970 2.036 23,927,707 2.0148 2.93%
2013-07-15 0 2.390 2.390 2.400 2.260 2.410 33,466,000 78,910,880 2.3579 1.970 1.970 1.978 1.863 1.987 40,596,433 1.9438 6.70%
2013-07-12 0 2.240 2.240 2.250 2.200 2.280 12,782,000 28,556,300 2.2341 1.847 1.847 1.855 1.814 1.880 15,505,397 1.8417 0.00%
2013-07-11 0 2.240 2.240 2.270 2.220 2.320 14,376,000 32,728,810 2.2766 1.847 1.847 1.871 1.830 1.913 17,439,022 1.8768 1.82%
2013-07-10 0 2.200 2.190 2.200 2.180 2.360 18,130,000 40,556,210 2.2370 1.814 1.805 1.814 1.797 1.945 21,992,868 1.8441 -3.93%
2013-07-09 0 2.290 2.270 2.290 2.280 2.400 21,534,000 50,217,014 2.3320 1.888 1.871 1.888 1.880 1.978 26,122,141 1.9224 -0.43%
2013-07-08 0 2.300 2.290 2.300 2.120 2.300 19,954,000 44,930,370 2.2517 1.896 1.888 1.896 1.748 1.896 24,205,499 1.8562 6.48%
2013-07-05 0 2.160 2.160 2.170 2.120 2.190 7,178,034 15,503,572 2.1599 1.781 1.781 1.789 1.748 1.805 8,707,422 1.7805 1.89%
2013-07-04 0 2.120 2.100 2.120 2.080 2.140 12,414,000 26,232,180 2.1131 1.748 1.731 1.748 1.715 1.764 15,058,989 1.7420 1.26%
2013-07-03 0 2.130 2.130 2.140 2.090 2.210 13,134,000 28,065,990 2.1369 1.726 1.726 1.734 1.694 1.791 16,208,627 1.7315 -3.18%
2013-07-02 0 2.200 2.190 2.200 2.180 2.240 9,664,965 21,400,962 2.2143 1.783 1.775 1.783 1.766 1.815 11,927,502 1.7943 -0.45%
2013-06-28 0 2.210 2.210 2.220 2.170 2.270 33,506,000 74,488,425 2.2231 1.791 1.791 1.799 1.758 1.839 41,349,647 1.8014 3.27%
2013-06-27 0 2.140 2.130 2.140 2.110 2.230 29,918,000 64,607,920 2.1595 1.734 1.726 1.734 1.710 1.807 36,921,707 1.7499 -0.47%
2013-06-26 0 2.150 2.140 2.150 2.050 2.160 21,654,000 45,481,324 2.1004 1.742 1.734 1.742 1.661 1.750 26,723,132 1.7019 4.88%
2013-06-25 0 2.050 2.040 2.050 1.840 2.180 58,436,000 116,253,200 1.9894 1.661 1.653 1.661 1.491 1.766 72,115,679 1.6120 -4.65%
2013-06-24 0 2.150 2.140 2.150 2.130 2.300 21,100,000 45,983,310 2.1793 1.742 1.734 1.742 1.726 1.864 26,039,442 1.7659 -6.52%
2013-06-21 0 2.300 2.300 2.310 2.190 2.330 21,384,000 48,608,700 2.2731 1.864 1.864 1.872 1.775 1.888 26,389,925 1.8419 -0.86%
2013-06-20 0 2.320 2.310 2.320 2.300 2.410 14,190,000 33,378,160 2.3522 1.880 1.872 1.880 1.864 1.953 17,511,833 1.9060 -3.33%
2013-06-19 0 2.400 2.390 2.400 2.290 2.410 17,716,000 41,986,780 2.3700 1.945 1.937 1.945 1.856 1.953 21,863,259 1.9204 3.45%
2013-06-18 0 2.320 2.300 2.310 2.260 2.350 12,059,328 27,906,045 2.3141 1.880 1.864 1.872 1.831 1.904 14,882,378 1.8751 0.43%
2013-06-17 0 2.310 2.320 2.330 2.300 2.420 24,830,000 58,664,450 2.3626 1.872 1.880 1.888 1.864 1.961 30,642,623 1.9145 -0.86%
2013-06-14 0 2.330 2.320 2.330 2.290 2.380 11,936,000 27,783,320 2.3277 1.888 1.880 1.888 1.856 1.929 14,730,179 1.8861 0.00%
2013-06-13 0 2.330 2.320 2.330 2.100 2.330 37,004,000 82,303,995 2.2242 1.888 1.880 1.888 1.702 1.888 45,666,517 1.8023 0.87%
2013-06-11 0 2.310 2.300 2.310 2.240 2.350 19,460,000 44,473,220 2.2854 1.872 1.864 1.872 1.815 1.904 24,015,523 1.8519 -1.70%
2013-06-10 0 2.350 2.340 2.350 2.310 2.440 30,188,000 71,431,150 2.3662 1.904 1.896 1.904 1.872 1.977 37,254,914 1.9174 -1.26%
2013-06-07 0 2.380 2.370 2.380 2.260 2.390 22,510,546 52,266,613 2.3219 1.929 1.920 1.929 1.831 1.937 27,780,192 1.8814 3.93%
2013-06-06 0 2.290 2.280 2.290 2.270 2.390 18,906,248 43,801,842 2.3168 1.856 1.848 1.856 1.839 1.937 23,332,140 1.8773 -2.14%
2013-06-05 0 2.340 2.340 2.350 2.280 2.380 32,771,999 77,020,517 2.3502 1.896 1.896 1.904 1.848 1.929 40,443,818 1.9044 2.63%
2013-06-04 0 2.280 2.260 2.280 2.250 2.310 10,156,000 23,030,820 2.2677 1.848 1.831 1.848 1.823 1.872 12,533,487 1.8375 0.00%
2013-06-03 0 2.280 2.280 2.290 2.260 2.330 17,685,342 40,640,486 2.2980 1.848 1.848 1.856 1.831 1.888 21,825,424 1.8621 -2.15%
2013-05-31 0 2.330 2.330 2.340 2.290 2.400 22,446,870 52,388,349 2.3339 1.888 1.888 1.896 1.856 1.945 27,701,610 1.8912 -1.69%
2013-05-30 0 2.370 2.350 2.370 2.190 2.400 75,776,000 174,767,180 2.3064 1.920 1.904 1.920 1.775 1.945 93,514,917 1.8689 2.16%
2013-05-29 0 2.320 2.310 2.320 2.310 2.470 32,896,000 78,805,700 2.3956 1.880 1.872 1.880 1.872 2.001 40,596,848 1.9412 -4.53%
2013-05-28 0 2.430 2.410 2.430 2.380 2.450 17,022,000 41,083,540 2.4136 1.969 1.953 1.969 1.929 1.985 21,006,795 1.9557 -0.41%
2013-05-27 0 2.440 2.430 2.440 2.400 2.560 57,676,000 143,651,160 2.4907 1.977 1.969 1.977 1.945 2.074 71,177,766 2.0182 -1.61%
2013-05-24 0 2.480 2.470 2.480 2.320 2.490 44,062,400 106,341,108 2.4134 2.010 2.001 2.010 1.880 2.018 54,377,266 1.9556 5.53%
2013-05-23 0 2.350 2.340 2.350 2.320 2.450 50,207,118 119,640,319 2.3829 1.904 1.896 1.904 1.880 1.985 61,960,443 1.9309 -1.67%
2013-05-22 0 2.390 2.380 2.400 2.260 2.510 63,900,000 150,494,340 2.3552 1.937 1.929 1.945 1.831 2.034 78,858,784 1.9084 -3.63%
2013-05-21 0 2.480 2.470 2.480 2.450 2.560 90,114,000 225,634,220 2.5039 2.010 2.001 2.010 1.985 2.074 111,209,397 2.0289 -4.62%
2013-05-20 0 2.600 2.590 2.600 2.580 2.760 86,775,000 231,183,790 2.6642 2.107 2.099 2.107 2.091 2.236 107,088,748 2.1588 -1.89%
2013-05-16 0 2.650 2.640 2.660 2.520 2.710 88,877,000 235,199,480 2.6463 2.147 2.139 2.155 2.042 2.196 109,682,819 2.1444 2.71%
2013-05-15 0 2.580 2.570 2.580 2.460 2.600 87,494,000 221,746,500 2.5344 2.091 2.082 2.091 1.993 2.107 107,976,063 2.0537 5.31%
2013-05-14 0 2.450 2.440 2.450 2.350 2.470 58,108,000 141,531,920 2.4357 1.985 1.977 1.985 1.904 2.001 71,710,896 1.9736 4.26%
2013-05-13 0 2.350 2.340 2.350 2.330 2.430 41,196,000 97,832,220 2.3748 1.904 1.896 1.904 1.888 1.969 50,839,851 1.9243 -2.08%
2013-05-10 0 2.400 2.390 2.400 2.270 2.420 63,806,000 149,715,220 2.3464 1.945 1.937 1.945 1.839 1.961 78,742,779 1.9013 5.73%
2013-05-09 0 2.270 2.260 2.270 2.210 2.330 83,781,000 190,518,830 2.2740 1.839 1.831 1.839 1.791 1.888 103,393,862 1.8427 2.71%
2013-05-08 0 2.210 2.210 2.220 2.200 2.280 385,030,000 844,937,430 2.1945 1.791 1.791 1.799 1.783 1.848 475,164,282 1.7782 -4.74%
2013-05-07 0 2.320 2.310 2.320 2.240 2.360 46,910,000 108,402,010 2.3109 1.880 1.872 1.880 1.815 1.912 57,891,480 1.8725 1.75%
2013-05-06 0 2.280 2.270 2.280 2.260 2.320 37,108,000 84,859,220 2.2868 1.848 1.839 1.848 1.831 1.880 45,794,863 1.8530 0.88%
2013-05-03 0 2.260 2.250 2.260 2.140 2.300 95,656,000 213,724,140 2.2343 1.831 1.823 1.831 1.734 1.864 118,048,761 1.8105 6.10%
2013-05-02 0 2.130 2.120 2.130 2.120 2.190 35,790,000 77,023,680 2.1521 1.726 1.718 1.726 1.718 1.775 44,168,324 1.7439 -0.93%
2013-04-30 0 2.150 2.140 2.150 2.040 2.150 37,626,000 79,651,800 2.1169 1.742 1.734 1.742 1.653 1.742 46,434,125 1.7154 5.39%
2013-04-29 0 2.040 2.030 2.040 1.990 2.060 10,240,000 20,688,380 2.0203 1.653 1.645 1.653 1.613 1.669 12,637,151 1.6371 0.49%
2013-04-26 0 2.030 2.020 2.030 2.010 2.060 11,936,000 24,227,820 2.0298 1.645 1.637 1.645 1.629 1.669 14,730,179 1.6448 0.00%
2013-04-25 0 2.030 2.020 2.030 2.020 2.100 22,074,000 45,175,220 2.0465 1.645 1.637 1.645 1.637 1.702 27,241,452 1.6583 -2.40%
2013-04-24 0 2.080 2.070 2.090 2.070 2.150 56,028,000 118,312,460 2.1117 1.685 1.677 1.694 1.677 1.742 69,143,974 1.7111 -0.95%
2013-04-23 0 2.100 2.090 2.100 2.080 2.140 22,876,000 48,255,540 2.1094 1.702 1.694 1.702 1.685 1.734 28,231,198 1.7093 -0.94%
2013-04-22 0 2.120 2.110 2.120 2.080 2.160 29,138,000 61,588,600 2.1137 1.718 1.710 1.718 1.685 1.750 35,959,112 1.7127 -2.30%
2013-04-19 0 2.170 2.160 2.170 2.070 2.170 56,464,000 120,040,520 2.1260 1.758 1.750 1.758 1.677 1.758 69,682,040 1.7227 4.33%
2013-04-18 0 2.080 2.070 2.080 2.060 2.170 40,958,000 86,350,460 2.1083 1.685 1.677 1.685 1.669 1.758 50,546,136 1.7083 -2.35%
2013-04-17 0 2.130 2.130 2.140 2.090 2.200 78,578,000 169,519,540 2.1573 1.726 1.726 1.734 1.694 1.783 96,972,857 1.7481 1.91%
2013-04-16 0 2.090 2.080 2.090 2.080 2.170 81,902,000 173,858,580 2.1228 1.694 1.685 1.694 1.685 1.758 101,074,994 1.7201 -1.88%
2013-04-15 0 2.130 2.120 2.130 2.040 2.150 93,516,000 196,727,920 2.1037 1.726 1.718 1.726 1.653 1.742 115,407,794 1.7046 2.90%
2013-04-12 0 2.070 2.060 2.070 1.900 2.070 127,958,000 257,062,960 2.0090 1.677 1.669 1.677 1.540 1.677 157,912,555 1.6279 8.95%
2013-04-11 0 1.900 1.890 1.900 1.880 1.940 18,032,000 34,444,320 1.9102 1.540 1.531 1.540 1.523 1.572 22,253,233 1.5478 0.53%
2013-04-10 0 1.890 1.880 1.890 1.880 1.930 15,492,000 29,399,280 1.8977 1.531 1.523 1.531 1.523 1.564 19,118,627 1.5377 -0.53%
2013-04-09 0 1.900 1.890 1.900 1.840 1.900 12,002,000 22,524,880 1.8768 1.540 1.531 1.540 1.491 1.540 14,811,630 1.5208 2.15%
2013-04-08 0 1.860 1.850 1.860 1.750 1.890 25,004,000 45,992,020 1.8394 1.507 1.499 1.507 1.418 1.531 30,857,356 1.4905 3.91%
2013-04-05 0 1.790 1.780 1.790 1.760 1.840 25,276,000 45,258,000 1.7906 1.450 1.442 1.450 1.426 1.491 31,193,030 1.4509 -4.28%
2013-04-03 0 1.870 1.860 1.870 1.850 1.930 21,274,000 39,927,320 1.8768 1.515 1.507 1.515 1.499 1.564 26,254,175 1.5208 -1.06%
2013-04-02 0 1.890 1.880 1.890 1.880 1.960 18,014,000 34,177,120 1.8973 1.531 1.523 1.531 1.523 1.588 22,231,019 1.5374 -2.58%
2013-03-28 0 1.940 1.940 1.950 1.840 1.950 38,478,000 72,771,500 1.8912 1.572 1.572 1.580 1.491 1.580 47,485,576 1.5325 1.57%
2013-03-27 0 1.910 1.900 1.910 1.870 1.980 63,810,000 122,997,700 1.9276 1.548 1.540 1.548 1.515 1.604 78,747,715 1.5619 -2.55%
2013-03-26 0 1.960 1.950 1.960 1.910 2.050 62,254,000 122,537,000 1.9683 1.588 1.580 1.588 1.548 1.661 76,827,461 1.5950 -4.39%
2013-03-25 0 2.050 2.040 2.050 2.010 2.100 49,846,000 102,304,580 2.0524 1.661 1.653 1.661 1.629 1.702 61,514,788 1.6631 -0.49%
2013-03-22 0 2.060 2.050 2.060 1.980 2.080 113,040,000 229,307,780 2.0286 1.669 1.661 1.669 1.604 1.685 139,502,300 1.6438 3.00%
2013-03-21 0 2.000 1.990 2.000 1.930 2.020 61,790,000 122,940,240 1.9896 1.621 1.613 1.621 1.564 1.637 76,254,840 1.6122 1.52%
2013-03-20 0 1.970 1.970 1.980 1.890 1.980 59,748,000 116,699,070 1.9532 1.596 1.596 1.604 1.531 1.604 73,734,814 1.5827 3.68%
2013-03-19 0 1.900 1.890 1.900 1.880 1.950 74,005,000 141,426,620 1.9110 1.540 1.531 1.540 1.523 1.580 91,329,332 1.5485 2.70%
2013-03-18 0 1.850 1.850 1.860 1.750 1.880 49,087,000 88,517,880 1.8033 1.499 1.499 1.507 1.418 1.523 60,578,109 1.4612 0.00%
2013-03-15 0 1.850 1.840 1.850 1.840 1.920 58,666,000 110,579,960 1.8849 1.499 1.491 1.499 1.491 1.556 72,399,522 1.5274 -2.63%
2013-03-14 0 1.900 1.890 1.900 1.830 1.910 46,573,000 87,819,390 1.8856 1.540 1.531 1.540 1.483 1.548 57,475,589 1.5279 3.26%
2013-03-13 0 1.840 1.830 1.840 1.810 1.950 58,136,000 109,221,900 1.8787 1.491 1.483 1.491 1.467 1.580 71,745,450 1.5224 -4.66%
2013-03-12 0 1.930 1.920 1.930 1.850 2.000 122,386,000 234,277,110 1.9142 1.564 1.556 1.564 1.499 1.621 151,036,168 1.5511 -3.02%
2013-03-11 0 1.990 1.990 2.000 1.970 2.140 156,306,000 324,564,240 2.0765 1.613 1.613 1.621 1.596 1.734 192,896,731 1.6826 -2.45%
2013-03-08 0 2.040 2.030 2.040 2.010 2.120 122,062,000 251,451,140 2.0600 1.653 1.645 1.653 1.629 1.718 150,636,321 1.6693 -1.92%
2013-03-07 0 2.080 2.070 2.080 1.930 2.090 169,478,000 345,336,440 2.0376 1.685 1.677 1.685 1.564 1.694 209,152,254 1.6511 7.22%
2013-03-06 0 1.940 1.930 1.940 1.900 2.010 114,590,000 224,687,340 1.9608 1.572 1.564 1.572 1.540 1.629 141,415,150 1.5888 1.57%
2013-03-05 0 1.910 1.900 1.910 1.880 1.980 107,445,000 206,758,070 1.9243 1.548 1.540 1.548 1.523 1.604 132,597,528 1.5593 -1.55%
2013-03-04 0 1.940 1.940 1.950 1.790 1.950 175,994,000 330,834,060 1.8798 1.572 1.572 1.580 1.450 1.580 217,193,628 1.5232 9.60%
2013-03-01 0 1.770 1.760 1.770 1.680 1.870 261,370,000 469,186,920 1.7951 1.434 1.426 1.434 1.361 1.515 322,555,875 1.4546 4.73%
2013-02-28 0 1.690 1.680 1.690 1.630 1.690 13,162,000 21,947,860 1.6675 1.369 1.361 1.369 1.321 1.369 16,243,182 1.3512 3.05%
2013-02-27 0 1.640 1.630 1.640 1.590 1.650 8,312,000 13,496,830 1.6238 1.329 1.321 1.329 1.288 1.337 10,257,812 1.3158 0.00%
2013-02-26 0 1.640 1.630 1.640 1.630 1.700 12,212,000 20,286,720 1.6612 1.329 1.321 1.329 1.321 1.378 15,070,790 1.3461 -2.96%
2013-02-25 0 1.690 1.680 1.690 1.670 1.710 12,212,000 20,600,900 1.6869 1.369 1.361 1.369 1.353 1.386 15,070,790 1.3669 -0.59%
2013-02-22 0 1.700 1.690 1.700 1.680 1.710 14,086,000 23,891,820 1.6961 1.378 1.369 1.378 1.361 1.386 17,383,487 1.3744 0.00%
2013-02-21 0 1.700 1.690 1.700 1.680 1.710 28,014,000 47,583,540 1.6986 1.378 1.369 1.378 1.361 1.386 34,571,987 1.3764 -1.16%
2013-02-20 0 1.720 1.710 1.720 1.660 1.720 49,912,000 84,970,300 1.7024 1.394 1.386 1.394 1.345 1.394 61,596,238 1.3795 3.61%
2013-02-19 0 1.660 1.650 1.660 1.640 1.730 47,316,000 80,361,820 1.6984 1.345 1.337 1.345 1.329 1.402 58,392,523 1.3762 -2.35%
2013-02-18 0 1.700 1.690 1.700 1.690 1.750 42,330,000 72,154,520 1.7046 1.378 1.369 1.378 1.369 1.418 52,239,317 1.3812 0.00%
2013-02-15 0 1.700 1.700 1.710 1.680 1.720 54,732,000 93,202,140 1.7029 1.378 1.378 1.386 1.361 1.394 67,544,585 1.3799 0.59%
2013-02-14 0 1.690 1.690 1.700 1.670 1.720 38,898,000 65,842,780 1.6927 1.369 1.369 1.378 1.353 1.394 48,003,896 1.3716 3.05%
2013-02-08 0 1.640 1.640 1.650 1.610 1.670 26,186,000 43,094,180 1.6457 1.329 1.329 1.337 1.305 1.353 32,316,058 1.3335 -0.61%
2013-02-07 0 1.650 1.630 1.650 1.590 1.670 11,182,000 18,207,480 1.6283 1.337 1.321 1.337 1.288 1.353 13,799,670 1.3194 1.23%
2013-02-06 0 1.630 1.620 1.630 1.550 1.630 8,780,000 13,928,640 1.5864 1.321 1.313 1.321 1.256 1.321 10,835,370 1.2855 5.16%
2013-02-05 0 1.550 1.560 1.570 1.530 1.600 5,330,000 8,300,020 1.5572 1.256 1.264 1.272 1.240 1.296 6,577,736 1.2618 0.00%
2013-02-04 0 1.550 1.550 1.560 1.550 1.670 12,122,000 19,418,080 1.6019 1.256 1.256 1.264 1.256 1.353 14,959,721 1.2980 -3.73%
2013-02-01 0 1.610 1.610 1.630 1.610 1.640 926,000 1,498,060 1.6178 1.305 1.305 1.321 1.305 1.329 1,142,774 1.3109 -1.23%
2013-01-31 0 1.630 1.630 1.640 1.610 1.640 618,000 1,002,360 1.6219 1.321 1.321 1.329 1.305 1.329 762,672 1.3143 0.62%
2013-01-30 0 1.620 1.620 1.630 1.620 1.650 600,000 979,100 1.6318 1.313 1.313 1.321 1.313 1.337 740,458 1.3223 -1.22%
2013-01-29 0 1.640 1.630 1.640 1.630 1.670 1,026,000 1,690,980 1.6481 1.329 1.321 1.329 1.321 1.353 1,266,183 1.3355 -0.61%
2013-01-28 0 1.650 1.620 1.650 1.590 1.650 4,072,000 6,651,180 1.6334 1.337 1.313 1.337 1.288 1.337 5,025,242 1.3236 4.43%
2013-01-25 0 1.580 1.560 1.570 1.550 1.620 958,000 1,505,700 1.5717 1.280 1.264 1.272 1.256 1.313 1,182,265 1.2736 0.00%
2013-01-24 0 1.580 1.580 1.600 1.580 1.620 424,000 675,060 1.5921 1.280 1.280 1.296 1.280 1.313 523,257 1.2901 -1.25%
2013-01-23 0 1.600 1.580 1.610 1.570 1.630 1,770,000 2,811,840 1.5886 1.296 1.280 1.305 1.272 1.321 2,184,351 1.2873 -1.84%
2013-01-22 0 1.630 1.620 1.630 1.600 1.630 1,312,000 2,117,760 1.6141 1.321 1.313 1.321 1.296 1.321 1,619,135 1.3080 1.24%
2013-01-21 0 1.610 1.610 1.620 1.600 1.630 3,202,000 5,172,780 1.6155 1.305 1.305 1.313 1.296 1.321 3,951,578 1.3090 -0.62%
2013-01-18 0 1.620 1.610 1.620 1.610 1.730 17,508,000 29,124,920 1.6635 1.313 1.305 1.313 1.305 1.402 21,606,566 1.3480 -1.22%
2013-01-17 0 1.640 1.630 1.640 1.560 1.650 12,988,000 20,963,500 1.6141 1.329 1.321 1.329 1.264 1.337 16,028,449 1.3079 3.80%
2013-01-16 0 1.580 1.570 1.580 1.550 1.600 4,098,000 6,480,920 1.5815 1.280 1.272 1.280 1.256 1.296 5,057,329 1.2815 0.00%
2013-01-15 0 1.580 1.570 1.580 1.570 1.600 1,348,000 2,127,860 1.5785 1.280 1.272 1.280 1.272 1.296 1,663,562 1.2791 0.00%
2013-01-14 0 1.580 1.570 1.580 1.560 1.630 2,462,000 3,891,600 1.5807 1.280 1.272 1.280 1.264 1.321 3,038,346 1.2808 0.00%
2013-01-11 0 1.580 1.560 1.590 1.550 1.600 2,048,000 3,227,680 1.5760 1.280 1.264 1.288 1.256 1.296 2,527,430 1.2771 -1.25%
2013-01-10 0 1.600 1.570 1.600 1.580 1.710 6,934,000 11,421,300 1.6471 1.296 1.272 1.296 1.280 1.386 8,557,227 1.3347 -4.19%
2013-01-09 0 1.670 1.670 1.680 1.600 1.700 3,604,000 6,015,820 1.6692 1.353 1.353 1.361 1.296 1.378 4,447,685 1.3526 6.37%
2013-01-08 0 1.570 1.570 1.600 1.570 1.620 272,000 432,980 1.5918 1.272 1.272 1.296 1.272 1.313 335,674 1.2899 -3.09%
2013-01-07 0 1.620 1.610 1.660 1.550 1.620 204,000 321,380 1.5754 1.313 1.305 1.345 1.256 1.313 251,756 1.2766 3.18%
2013-01-04 0 1.570 1.560 1.590 1.570 1.580 32,000 50,400 1.5750 1.272 1.264 1.288 1.272 1.280 39,491 1.2762 0.00%
2013-01-03 0 1.570 1.550 1.570 1.530 1.570 310,000 477,300 1.5397 1.272 1.256 1.272 1.240 1.272 382,570 1.2476 2.61%
2013-01-02 0 1.530 1.510 1.540 1.500 1.540 338,000 514,360 1.5218 1.240 1.224 1.248 1.215 1.248 417,125 1.2331 4.08%
2012-12-31 0 1.470 1.470 1.500 1.460 1.490 358,000 530,060 1.4806 1.191 1.191 1.215 1.183 1.207 441,807 1.1998 0.68%
2012-12-28 0 1.460 1.460 1.500 1.460 1.460 68,000 99,280 1.4600 1.183 1.183 1.215 1.183 1.183 83,919 1.1831 0.00%
2012-12-27 0 1.460 1.450 1.510 1.460 1.460 20,000 29,200 1.4600 1.183 1.175 1.224 1.183 1.183 24,682 1.1831 -1.35%
2012-12-24 0 1.480 1.480 1.500 1.480 1.480 26,000 38,480 1.4800 1.199 1.199 1.215 1.199 1.199 32,087 1.1993 0.00%
2012-12-21 0 1.480 1.480 1.500 1.480 1.480 234,000 346,320 1.4800 1.199 1.199 1.215 1.199 1.199 288,779 1.1993 -0.67%
2012-12-20 0 1.490 1.490 1.500 1.490 1.500 220,000 328,600 1.4936 1.207 1.207 1.215 1.207 1.215 271,501 1.2103 1.36%
2012-12-19 0 1.470 1.450 1.470 1.460 1.480 232,000 340,280 1.4667 1.191 1.175 1.191 1.183 1.199 286,310 1.1885 2.80%
2012-12-18 0 1.430 1.420 1.450 1.430 1.450 244,000 352,440 1.4444 1.159 1.151 1.175 1.159 1.175 301,120 1.1704 -0.69%
2012-12-17 0 1.440 1.430 1.460 1.440 1.450 176,000 254,540 1.4463 1.167 1.159 1.183 1.167 1.175 217,201 1.1719 -0.69%
2012-12-14 0 1.450 1.410 1.460 1.400 1.460 644,000 903,960 1.4037 1.175 1.143 1.183 1.134 1.183 794,758 1.1374 1.40%
2012-12-13 0 1.430 1.430 1.440 1.430 1.450 330,000 474,160 1.4368 1.159 1.159 1.167 1.159 1.175 407,252 1.1643 -2.05%
2012-12-12 0 1.460 1.460 1.480 1.440 1.480 874,000 1,278,060 1.4623 1.183 1.183 1.199 1.167 1.199 1,078,601 1.1849 1.39%
2012-12-11 0 1.440 1.440 1.490 1.440 1.450 50,000 72,080 1.4416 1.167 1.167 1.207 1.167 1.175 61,705 1.1681 0.00%
2012-12-10 0 1.440 1.440 1.490 1.440 1.440 120,000 172,800 1.4400 1.167 1.167 1.207 1.167 1.167 148,092 1.1668 -0.69%
2012-12-07 0 1.450 1.440 1.470 1.430 1.520 184,000 268,700 1.4603 1.175 1.167 1.191 1.159 1.232 227,074 1.1833 -0.68%
2012-12-06 0 1.460 1.440 1.480 1.440 1.500 264,000 387,960 1.4695 1.183 1.167 1.199 1.167 1.215 325,802 1.1908 -4.58%
2012-12-05 0 1.530 1.500 1.530 1.450 1.530 510,000 757,960 1.4862 1.240 1.215 1.240 1.175 1.240 629,389 1.2043 4.08%
2012-12-04 0 1.470 1.470 1.500 1.470 1.470 10,000 14,700 1.4700 1.191 1.191 1.215 1.191 1.191 12,341 1.1912 0.00%
2012-12-03 0 1.470 1.470 1.510 - - 0 0 - 1.191 1.191 1.224 - - 0 - 0.00%
2012-11-30 0 1.470 1.470 1.510 1.470 1.470 22,000 32,340 1.4700 1.191 1.191 1.224 1.191 1.191 27,150 1.1912 -2.65%
2012-11-29 0 1.510 1.480 1.520 - - 0 0 - 1.224 1.199 1.232 - - 0 - 0.00%
2012-11-28 0 1.510 1.470 1.510 1.470 1.520 36,000 54,100 1.5028 1.224 1.191 1.224 1.191 1.232 44,427 1.2177 2.72%
2012-11-27 0 1.470 1.470 1.530 - - 0 0 - 1.191 1.191 1.240 - - 0 - 0.00%
2012-11-26 0 1.470 1.450 1.520 - - 0 0 - 1.191 1.175 1.232 - - 0 - 0.00%
2012-11-23 0 1.470 1.450 1.520 - - 0 0 - 1.191 1.175 1.232 - - 0 - 0.00%
2012-11-22 0 1.470 1.470 1.520 1.470 1.470 20,000 29,400 1.4700 1.191 1.191 1.232 1.191 1.191 24,682 1.1912 0.00%
2012-11-21 0 1.470 1.470 1.500 1.470 1.470 4,000 5,880 1.4700 1.191 1.191 1.215 1.191 1.191 4,936 1.1912 0.00%
2012-11-20 0 1.470 1.470 1.500 1.470 1.470 10,000 14,700 1.4700 1.191 1.191 1.215 1.191 1.191 12,341 1.1912 1.38%
2012-11-19 0 1.450 1.450 1.520 - - 0 0 - 1.175 1.175 1.232 - - 0 - 0.00%
2012-11-16 0 1.450 1.450 1.520 1.450 1.460 40,000 58,060 1.4515 1.175 1.175 1.232 1.175 1.183 49,364 1.1762 -2.03%
2012-11-15 0 1.480 1.450 1.500 - - 0 0 - 1.199 1.175 1.215 - - 0 - 0.00%
2012-11-14 0 1.480 1.450 1.540 - - 0 0 - 1.199 1.175 1.248 - - 0 - 0.00%
2012-11-13 0 1.480 1.480 1.550 - - 0 0 - 1.199 1.199 1.256 - - 0 - 0.00%
2012-11-12 0 1.480 1.470 1.570 1.480 1.540 8,000 11,960 1.4950 1.199 1.191 1.272 1.199 1.248 9,873 1.2114 -1.33%
2012-11-09 0 1.500 1.500 1.550 1.500 1.540 6,000 9,080 1.5133 1.215 1.215 1.256 1.215 1.248 7,405 1.2263 -3.23%
2012-11-08 0 1.550 1.510 1.550 1.500 1.550 54,000 81,140 1.5026 1.256 1.224 1.256 1.215 1.256 66,641 1.2176 1.97%
2012-11-07 0 1.520 1.520 1.540 1.510 1.520 58,000 87,660 1.5114 1.232 1.232 1.248 1.224 1.232 71,578 1.2247 0.66%
2012-11-06 0 1.510 1.480 1.510 1.450 1.510 16,000 23,320 1.4575 1.224 1.199 1.224 1.175 1.224 19,746 1.1810 2.03%
2012-11-05 0 1.480 1.450 1.530 - - 0 0 - 1.199 1.175 1.240 - - 0 - 0.00%
2012-11-02 0 1.480 1.480 1.520 1.480 1.550 18,000 27,160 1.5089 1.199 1.199 1.232 1.199 1.256 22,214 1.2227 0.68%
2012-11-01 0 1.470 1.470 1.560 1.470 1.530 40,000 60,600 1.5150 1.191 1.191 1.264 1.191 1.240 49,364 1.2276 -8.12%
2012-10-31 0 1.600 1.470 1.600 1.530 1.600 30,000 46,840 1.5613 1.296 1.191 1.296 1.240 1.296 37,023 1.2652 4.58%
2012-10-30 0 1.530 1.450 1.540 1.450 1.530 20,000 29,800 1.4900 1.240 1.175 1.248 1.175 1.240 24,682 1.2074 -0.65%
2012-10-29 0 1.540 1.440 1.580 - - 0 0 - 1.248 1.167 1.280 - - 0 - 0.00%
2012-10-26 0 1.540 1.440 1.600 - - 0 0 - 1.248 1.167 1.296 - - 0 - 0.00%
2012-10-25 0 1.540 1.470 1.540 1.540 1.550 58,000 89,520 1.5434 1.248 1.191 1.248 1.248 1.256 71,578 1.2507 -0.65%
2012-10-24 0 1.550 1.450 1.550 1.550 1.550 16,000 24,800 1.5500 1.256 1.175 1.256 1.256 1.256 19,746 1.2560 1.97%
2012-10-22 0 1.520 1.470 1.530 1.500 1.530 60,000 91,100 1.5183 1.232 1.191 1.240 1.215 1.240 74,046 1.2303 1.33%
2012-10-19 0 1.500 1.500 1.550 1.500 1.500 14,000 21,000 1.5000 1.215 1.215 1.256 1.215 1.215 17,277 1.2155 0.00%
2012-10-18 0 1.500 1.450 1.500 1.430 1.580 18,000 27,520 1.5289 1.215 1.175 1.215 1.159 1.280 22,214 1.2389 4.90%
2012-10-17 0 1.430 1.390 1.580 - - 0 0 - 1.159 1.126 1.280 - - 0 - 0.00%
2012-10-16 0 1.430 1.400 1.530 1.430 1.430 10,000 14,300 1.4300 1.159 1.134 1.240 1.159 1.159 12,341 1.1587 0.00%
2012-10-15 0 1.430 1.430 1.550 1.360 1.430 14,000 19,320 1.3800 1.159 1.159 1.256 1.102 1.159 17,277 1.1182 0.00%
2012-10-12 0 1.430 1.430 1.550 1.430 1.430 30,000 42,900 1.4300 1.159 1.159 1.256 1.159 1.159 37,023 1.1587 0.00%
2012-10-11 0 1.430 1.410 1.550 - - 0 0 - 1.159 1.143 1.256 - - 0 - 0.00%
2012-10-10 0 1.430 1.410 1.580 - - 0 0 - 1.159 1.143 1.280 - - 0 - 0.00%
2012-10-09 0 1.430 1.410 1.430 - - 0 0 - 1.159 1.143 1.159 - - 0 - 0.00%
2012-10-08 0 1.430 1.400 1.580 - - 0 0 - 1.159 1.134 1.280 - - 0 - 0.00%
2012-10-05 0 1.430 1.390 1.500 - - 0 0 - 1.159 1.126 1.215 - - 0 - 0.00%
2012-10-04 0 1.430 1.390 1.440 - - 0 0 - 1.159 1.126 1.167 - - 0 - 0.00%
2012-10-03 0 1.430 1.400 1.580 - - 0 0 - 1.159 1.134 1.280 - - 0 - 0.00%
2012-09-28 0 1.430 1.360 1.520 - - 0 0 - 1.159 1.102 1.232 - - 0 - 0.00%
2012-09-27 0 1.430 1.430 1.500 1.430 1.430 30,000 42,900 1.4300 1.159 1.159 1.215 1.159 1.159 37,023 1.1587 0.00%
2012-09-26 0 1.430 1.430 1.440 - - 0 0 - 1.159 1.159 1.167 - - 0 - 0.00%
2012-09-25 0 1.430 1.430 1.500 1.430 1.440 56,000 80,280 1.4336 1.159 1.159 1.215 1.159 1.167 69,109 1.1616 -0.69%
2012-09-24 0 1.440 1.440 1.550 1.440 1.450 20,000 28,920 1.4460 1.167 1.167 1.256 1.167 1.175 24,682 1.1717 -0.69%
2012-09-21 0 1.450 1.450 1.580 1.450 1.450 8,000 11,600 1.4500 1.175 1.175 1.280 1.175 1.175 9,873 1.1749 0.00%
2012-09-20 0 1.450 1.440 1.450 - - 0 0 - 1.175 1.167 1.175 - - 0 - 0.00%
2012-09-19 0 1.450 1.450 1.520 1.440 1.450 48,000 69,520 1.4483 1.175 1.175 1.232 1.167 1.175 59,237 1.1736 -1.36%
2012-09-18 0 1.470 1.440 1.470 - - 0 0 - 1.191 1.167 1.191 - - 0 - 0.00%
2012-09-17 0 1.470 1.440 1.470 - - 0 0 - 1.191 1.167 1.191 - - 0 - 0.00%
2012-09-14 0 1.470 1.470 1.560 1.470 1.470 40,000 58,800 1.4700 1.191 1.191 1.264 1.191 1.191 49,364 1.1912 0.68%
2012-09-13 0 1.460 1.410 1.550 1.460 1.460 6,000 8,760 1.4600 1.183 1.143 1.256 1.183 1.183 7,405 1.1831 0.00%
2012-09-12 0 1.460 1.460 1.510 1.450 1.460 30,000 43,700 1.4567 1.183 1.183 1.224 1.175 1.183 37,023 1.1804 -3.31%
2012-09-11 0 1.510 1.450 1.510 - - 0 0 - 1.224 1.175 1.224 - - 0 - 0.00%
2012-09-10 0 1.510 1.510 1.580 1.510 1.520 74,000 112,080 1.5146 1.224 1.224 1.280 1.224 1.232 91,323 1.2273 0.00%
2012-09-07 0 1.510 1.470 1.510 1.390 1.510 38,000 56,200 1.4789 1.224 1.191 1.224 1.126 1.224 46,896 1.1984 -1.31%
2012-09-06 0 1.530 1.410 1.530 1.540 1.540 2,000 3,080 1.5400 1.240 1.143 1.240 1.248 1.248 2,468 1.2479 -0.65%
2012-09-05 0 1.540 1.430 1.540 - - 0 0 - 1.248 1.159 1.248 - - 0 - -1.91%
2012-09-04 0 1.570 1.410 1.570 - - 0 0 - 1.272 1.143 1.272 - - 0 - -0.63%
2012-09-03 0 1.580 1.450 1.580 1.520 1.580 62,000 94,860 1.5300 1.280 1.175 1.280 1.232 1.280 76,514 1.2398 3.27%
2012-08-31 0 1.530 1.480 1.570 1.520 1.530 32,000 48,860 1.5269 1.240 1.199 1.272 1.232 1.240 39,491 1.2372 0.66%
2012-08-30 0 1.520 1.520 1.590 1.420 1.520 34,000 49,600 1.4588 1.232 1.232 1.288 1.151 1.232 41,959 1.1821 0.00%
2012-08-29 0 1.520 1.520 1.580 1.520 1.520 18,000 27,360 1.5200 1.232 1.232 1.280 1.232 1.232 22,214 1.2317 -5.00%
2012-08-28 0 1.600 1.580 1.600 1.600 1.600 136,000 217,600 1.6000 1.296 1.280 1.296 1.296 1.296 167,837 1.2965 0.00%
2012-08-27 0 1.600 1.560 1.600 1.600 1.740 136,000 220,920 1.6244 1.296 1.264 1.296 1.296 1.410 167,837 1.3163 2.56%
2012-08-24 0 1.560 1.490 1.570 1.560 1.600 138,000 217,580 1.5767 1.264 1.207 1.272 1.264 1.296 170,305 1.2776 -2.50%
2012-08-23 0 1.600 1.500 1.600 1.420 1.600 266,000 412,320 1.5501 1.296 1.215 1.296 1.151 1.296 328,270 1.2560 3.90%
2012-08-22 0 1.540 1.440 1.540 1.540 1.550 12,000 18,580 1.5483 1.248 1.167 1.248 1.248 1.256 14,809 1.2546 0.65%
2012-08-21 0 1.530 1.400 1.530 1.400 1.540 106,000 151,560 1.4298 1.240 1.134 1.240 1.134 1.248 130,814 1.1586 9.29%
2012-08-20 0 1.400 1.370 1.440 1.350 1.400 186,000 256,100 1.3769 1.134 1.110 1.167 1.094 1.134 229,542 1.1157 -0.71%
2012-08-17 0 1.410 1.400 1.440 1.410 1.460 134,000 189,880 1.4170 1.143 1.134 1.167 1.143 1.183 165,369 1.1482 -11.32%
2012-08-16 0 1.590 1.410 1.590 1.400 1.600 132,000 198,600 1.5045 1.288 1.143 1.288 1.134 1.296 162,901 1.2191 13.57%
2012-08-15 0 1.400 1.350 1.420 1.400 1.430 18,000 25,440 1.4133 1.134 1.094 1.151 1.134 1.159 22,214 1.1452 -2.10%
2012-08-14 0 1.430 1.400 1.430 1.430 1.450 130,000 187,500 1.4423 1.159 1.134 1.159 1.159 1.175 160,433 1.1687 -3.38%
2012-08-13 0 1.480 1.480 1.500 1.460 1.500 38,000 55,660 1.4647 1.199 1.199 1.215 1.183 1.215 46,896 1.1869 1.37%
2012-08-10 0 1.460 1.400 1.500 1.460 1.460 18,000 26,280 1.4600 1.183 1.134 1.215 1.183 1.183 22,214 1.1831 0.00%
2012-08-09 0 1.460 1.450 1.500 - - 2,000 2,980 1.4900 1.183 1.175 1.215 - - 2,468 1.2074 0.00%
2012-08-08 0 1.460 1.400 1.500 - - 0 0 - 1.183 1.134 1.215 - - 0 - 0.00%
2012-08-07 0 1.460 1.440 1.520 1.460 1.550 48,000 70,900 1.4771 1.183 1.167 1.232 1.183 1.256 59,237 1.1969 -5.81%
2012-08-06 0 1.550 1.450 1.550 1.460 1.600 292,000 432,940 1.4827 1.256 1.175 1.256 1.183 1.296 360,356 1.2014 4.73%
2012-08-03 0 1.480 1.460 1.540 1.480 1.540 52,000 77,280 1.4862 1.199 1.183 1.248 1.199 1.248 64,173 1.2042 -1.33%
2012-08-02 0 1.500 1.500 1.550 1.500 1.540 18,000 27,080 1.5044 1.215 1.215 1.256 1.215 1.248 22,214 1.2191 -5.06%
2012-08-01 0 1.580 1.520 1.580 1.520 1.580 10,000 15,620 1.5620 1.280 1.232 1.280 1.232 1.280 12,341 1.2657 1.94%
2012-07-31 0 1.550 1.490 1.550 1.510 1.600 54,000 83,100 1.5389 1.256 1.207 1.256 1.224 1.296 66,641 1.2470 0.00%
2012-07-30 0 1.550 1.500 1.570 1.550 1.600 140,000 219,000 1.5643 1.256 1.215 1.272 1.256 1.296 172,774 1.2676 -3.13%
2012-07-27 0 1.600 1.520 1.600 1.560 1.600 64,000 102,320 1.5988 1.296 1.232 1.296 1.264 1.296 78,982 1.2955 3.90%
2012-07-26 0 1.540 1.540 1.600 1.540 1.640 16,000 25,660 1.6038 1.248 1.248 1.296 1.248 1.329 19,746 1.2995 -6.10%
2012-07-25 0 1.640 1.520 1.640 1.500 1.650 730,000 1,159,320 1.5881 1.329 1.232 1.329 1.215 1.337 900,891 1.2869 2.50%
2012-07-24 0 1.600 1.520 1.600 1.500 1.600 104,000 156,400 1.5038 1.296 1.232 1.296 1.215 1.296 128,346 1.2186 -0.62%
2012-07-23 0 1.610 1.500 1.610 1.500 1.620 42,000 66,860 1.5919 1.305 1.215 1.305 1.215 1.313 51,832 1.2899 3.21%
2012-07-20 0 1.560 1.550 1.600 1.550 1.610 102,000 161,360 1.5820 1.264 1.256 1.296 1.256 1.305 125,878 1.2819 -5.45%
2012-07-19 0 1.650 1.630 1.650 1.630 1.650 8,568,000 14,039,160 1.6386 1.337 1.321 1.337 1.321 1.337 10,573,741 1.3277 0.00%
2012-07-18 0 1.650 1.640 1.650 1.620 1.650 5,684,000 9,271,160 1.6311 1.337 1.329 1.337 1.313 1.337 7,014,606 1.3217 0.61%
2012-07-17 0 1.640 1.620 1.640 1.620 1.640 6,038,000 9,865,120 1.6338 1.329 1.313 1.329 1.313 1.329 7,451,476 1.3239 -0.61%
2012-07-16 0 1.650 1.640 1.650 1.620 1.650 7,162,000 11,703,660 1.6341 1.337 1.329 1.337 1.313 1.337 8,838,601 1.3242 0.00%
2012-07-13 0 1.650 1.640 1.650 1.630 1.650 5,148,000 8,413,900 1.6344 1.337 1.329 1.337 1.321 1.337 6,353,130 1.3244 0.00%
2012-07-12 0 1.650 1.640 1.650 1.620 1.650 5,760,000 9,400,860 1.6321 1.337 1.329 1.337 1.313 1.337 7,108,397 1.3225 1.23%
2012-07-11 0 1.630 1.620 1.630 1.620 1.640 4,028,000 6,562,300 1.6292 1.321 1.313 1.321 1.313 1.329 4,970,942 1.3201 -0.61%
2012-07-10 0 1.640 1.620 1.650 1.620 1.650 4,548,000 7,449,180 1.6379 1.329 1.313 1.337 1.313 1.337 5,612,672 1.3272 0.00%
2012-07-09 0 1.640 1.640 1.650 1.610 1.650 4,982,000 8,108,360 1.6275 1.329 1.329 1.337 1.305 1.337 6,148,270 1.3188 -0.61%
2012-07-06 0 1.650 1.640 1.650 1.610 1.650 4,594,000 7,479,160 1.6280 1.337 1.329 1.337 1.305 1.337 5,669,441 1.3192 0.61%
2012-07-05 0 1.640 1.640 1.660 1.610 1.650 9,084,000 14,832,880 1.6329 1.329 1.329 1.345 1.305 1.337 11,210,535 1.3231 0.00%
2012-07-04 0 1.640 1.650 1.660 1.620 1.650 4,986,000 8,138,740 1.6323 1.329 1.337 1.345 1.313 1.337 6,153,207 1.3227 -0.61%
2012-07-03 0 1.650 1.630 1.650 1.620 1.710 3,256,000 5,345,800 1.6418 1.337 1.321 1.337 1.313 1.386 4,018,219 1.3304 -2.94%
2012-06-29 0 1.700 1.690 1.700 1.670 1.730 820,000 1,391,420 1.6969 1.378 1.369 1.378 1.353 1.402 1,011,959 1.3750 -1.73%
2012-06-28 0 1.730 1.720 1.730 1.660 1.750 10,142,000 17,286,360 1.7044 1.402 1.394 1.402 1.345 1.418 12,516,210 1.3811

Copyright & disclaimer, Privacy policy

Back to top