SITC International Holdings Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01308  2010-10-06    
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
2025-12-24 0 28.02 27.96 28.02 27.88 28.36 1,663,198 46,687,432 28.071 28.02 27.96 28.02 27.88 28.36 1,663,198 28.071 -0.99%
2025-12-23 0 28.30 28.30 28.32 27.30 28.40 3,282,481 92,509,199 28.183 28.30 28.30 28.32 27.30 28.40 3,282,481 28.183 2.02%
2025-12-22 0 27.74 27.72 27.74 27.40 27.92 3,411,489 94,397,987 27.671 27.74 27.72 27.74 27.40 27.92 3,411,489 27.671 0.65%
2025-12-19 0 27.56 27.56 27.64 27.28 28.00 8,529,415 235,656,711 27.629 27.56 27.56 27.64 27.28 28.00 8,529,415 27.629 1.32%
2025-12-18 0 27.20 27.10 27.20 26.60 27.26 4,149,528 112,086,560 27.012 27.20 27.10 27.20 26.60 27.26 4,149,528 27.012 0.82%
2025-12-17 0 26.98 26.96 26.98 26.42 27.12 4,021,158 108,451,586 26.970 26.98 26.96 26.98 26.42 27.12 4,021,158 26.970 0.45%
2025-12-16 0 26.86 26.84 26.86 26.76 31.66 7,998,020 221,517,325 27.697 26.86 26.84 26.86 26.76 31.66 7,998,020 27.697 -2.54%
2025-12-15 0 27.56 27.54 27.56 27.30 28.06 4,233,584 116,721,318 27.570 27.56 27.54 27.56 27.30 28.06 4,233,584 27.570 -1.50%
2025-12-12 0 27.98 27.90 27.98 27.20 28.18 4,788,381 133,340,004 27.847 27.98 27.90 27.98 27.20 28.18 4,788,381 27.847 2.12%
2025-12-11 0 27.40 27.30 27.40 27.26 28.30 4,038,201 111,320,807 27.567 27.40 27.30 27.40 27.26 28.30 4,038,201 27.567 0.29%
2025-12-10 0 27.32 27.24 27.32 27.22 28.20 4,834,144 133,194,378 27.553 27.32 27.24 27.32 27.22 28.20 4,834,144 27.553 -2.01%
2025-12-09 0 27.88 27.86 27.88 27.74 28.58 6,753,953 189,936,889 28.122 27.88 27.86 27.88 27.74 28.58 6,753,953 28.122 -0.29%
2025-12-08 0 27.96 27.94 27.96 27.00 28.12 3,518,652 97,657,709 27.754 27.96 27.94 27.96 27.00 28.12 3,518,652 27.754 3.17%
2025-12-05 0 27.10 27.10 27.12 26.76 27.30 4,930,503 133,830,191 27.143 27.10 27.10 27.12 26.76 27.30 4,930,503 27.143 -1.38%
2025-12-04 0 27.48 27.46 27.48 27.00 27.50 3,466,754 94,662,623 27.306 27.48 27.46 27.48 27.00 27.50 3,466,754 27.306 2.23%
2025-12-03 0 26.88 26.84 26.88 26.60 27.08 4,086,753 109,561,795 26.809 26.88 26.84 26.88 26.60 27.08 4,086,753 26.809 -0.44%
2025-12-02 0 27.00 26.98 27.00 26.70 27.38 4,454,675 119,726,259 26.877 27.00 26.98 27.00 26.70 27.38 4,454,675 26.877 -1.17%
2025-12-01 0 27.32 27.30 27.32 26.74 27.34 4,632,931 125,770,336 27.147 27.32 27.30 27.32 26.74 27.34 4,632,931 27.147 2.17%
2025-11-28 0 26.74 26.72 26.74 26.44 27.00 2,929,734 78,139,909 26.671 26.74 26.72 26.74 26.44 27.00 2,929,734 26.671 0.45%
2025-11-27 0 26.62 26.60 26.62 26.46 26.82 5,374,333 143,267,604 26.658 26.62 26.60 26.62 26.46 26.82 5,374,333 26.658 -0.30%
2025-11-26 0 26.70 26.68 26.70 26.30 27.30 5,401,915 144,227,771 26.699 26.70 26.68 26.70 26.30 27.30 5,401,915 26.699 0.98%
2025-11-25 0 26.44 26.44 26.46 26.44 27.06 3,755,742 99,738,777 26.556 26.44 26.44 26.46 26.44 27.06 3,755,742 26.556 -0.53%
2025-11-24 0 26.58 26.58 26.62 26.10 27.36 12,466,811 330,808,455 26.535 26.58 26.58 26.62 26.10 27.36 12,466,811 26.535 -0.52%
2025-11-21 0 26.72 26.72 26.74 26.36 27.18 5,549,688 148,171,965 26.699 26.72 26.72 26.74 26.36 27.18 5,549,688 26.699 -2.48%
2025-11-20 0 27.40 27.38 27.40 27.24 28.78 5,022,833 138,609,592 27.596 27.40 27.38 27.40 27.24 28.78 5,022,833 27.596 -3.11%
2025-11-19 0 28.28 28.28 28.30 27.86 28.62 3,915,100 110,453,072 28.212 28.28 28.28 28.30 27.86 28.62 3,915,100 28.212 -0.63%
2025-11-18 0 28.46 28.44 28.48 28.28 29.78 3,779,102 108,068,098 28.596 28.46 28.44 28.48 28.28 29.78 3,779,102 28.596 -4.43%
2025-11-17 0 29.78 29.76 29.78 29.42 30.56 3,984,458 118,591,487 29.764 29.78 29.76 29.78 29.42 30.56 3,984,458 29.764 -2.23%
2025-11-14 0 30.46 30.46 30.48 30.08 30.80 4,100,876 124,625,211 30.390 30.46 30.46 30.48 30.08 30.80 4,100,876 30.390 -0.72%
2025-11-13 0 30.68 30.66 30.68 30.48 31.72 4,678,996 144,168,232 30.812 30.68 30.66 30.68 30.48 31.72 4,678,996 30.812 -2.91%
2025-11-12 0 31.60 31.56 31.60 31.04 31.78 3,183,056 100,020,994 31.423 31.60 31.56 31.60 31.04 31.78 3,183,056 31.423 0.77%
2025-11-11 0 31.36 31.32 31.36 31.14 31.90 2,236,231 70,103,296 31.349 31.36 31.32 31.36 31.14 31.90 2,236,231 31.349 -0.51%
2025-11-10 0 31.52 31.52 31.60 31.12 31.64 3,178,723 99,989,739 31.456 31.52 31.52 31.60 31.12 31.64 3,178,723 31.456 0.70%
2025-11-07 0 31.30 31.16 31.30 30.58 31.30 3,483,863 107,973,406 30.992 31.30 31.16 31.30 30.58 31.30 3,483,863 30.992 1.16%
2025-11-06 0 30.94 30.78 30.94 30.08 31.02 4,426,211 136,427,043 30.823 30.94 30.78 30.94 30.08 31.02 4,426,211 30.823 2.31%
2025-11-05 0 30.24 30.24 30.26 29.76 30.68 4,850,377 146,239,174 30.150 30.24 30.24 30.26 29.76 30.68 4,850,377 30.150 -0.53%
2025-11-04 0 30.40 30.36 30.40 30.00 33.00 5,356,571 165,098,783 30.822 30.40 30.36 30.40 30.00 33.00 5,356,571 30.822 -1.23%
2025-11-03 0 30.78 30.74 30.78 28.30 30.86 5,883,588 176,635,991 30.022 30.78 30.74 30.78 28.30 30.86 5,883,588 30.022 7.55%
2025-10-31 0 28.62 28.62 28.68 27.92 28.80 4,329,426 123,633,372 28.557 28.62 28.62 28.68 27.92 28.80 4,329,426 28.557 1.71%
2025-10-30 0 28.14 28.10 28.14 27.44 28.70 5,256,913 146,456,745 27.860 28.14 28.10 28.14 27.44 28.70 5,256,913 27.860 0.14%
2025-10-28 0 28.10 28.02 28.10 27.90 28.94 4,499,794 126,873,651 28.195 28.10 28.02 28.10 27.90 28.94 4,499,794 28.195 -0.85%
2025-10-27 0 28.34 28.08 28.34 27.66 28.60 3,927,475 110,656,502 28.175 28.34 28.08 28.34 27.66 28.60 3,927,475 28.175 2.98%
2025-10-24 0 27.52 27.50 27.52 27.20 27.78 2,323,235 63,693,162 27.416 27.52 27.50 27.52 27.20 27.78 2,323,235 27.416 -1.08%
2025-10-23 0 27.82 27.66 27.82 27.20 27.82 3,446,325 95,096,296 27.594 27.82 27.66 27.82 27.20 27.82 3,446,325 27.594 1.24%
2025-10-22 0 27.48 27.48 27.50 26.96 27.74 3,739,803 102,189,752 27.325 27.48 27.48 27.50 26.96 27.74 3,739,803 27.325 -1.01%
2025-10-21 0 27.76 27.76 27.78 27.72 28.92 3,908,741 109,564,593 28.031 27.76 27.76 27.78 27.72 28.92 3,908,741 28.031 -3.21%
2025-10-20 0 28.68 28.66 28.68 28.28 28.76 2,682,506 76,658,674 28.577 28.68 28.66 28.68 28.28 28.76 2,682,506 28.577 0.07%
2025-10-17 0 28.66 28.50 28.66 28.02 28.84 3,830,499 108,920,906 28.435 28.66 28.50 28.66 28.02 28.84 3,830,499 28.435 0.07%
2025-10-16 0 28.64 28.60 28.64 27.60 28.68 4,865,771 138,112,963 28.385 28.64 28.60 28.64 27.60 28.68 4,865,771 28.385 1.13%
2025-10-15 0 28.32 28.28 28.32 28.00 28.98 5,327,166 150,525,329 28.256 28.32 28.28 28.32 28.00 28.98 5,327,166 28.256 -2.28%
2025-10-14 0 28.98 28.94 28.98 28.62 30.06 4,374,473 128,103,008 29.284 28.98 28.94 28.98 28.62 30.06 4,374,473 29.284 -0.34%
2025-10-13 0 29.08 29.06 29.08 28.24 29.14 3,612,215 104,896,556 29.039 29.08 29.06 29.08 28.24 29.14 3,612,215 29.039 -2.02%
2025-10-10 0 29.68 29.66 29.68 29.44 29.92 2,713,798 80,490,769 29.660 29.68 29.66 29.68 29.44 29.92 2,713,798 29.660 -0.47%
2025-10-09 0 29.82 29.68 29.82 29.22 29.94 4,047,595 119,911,181 29.625 29.82 29.68 29.82 29.22 29.94 4,047,595 29.625 1.22%
2025-10-08 0 29.46 29.26 29.46 28.00 29.46 5,864,816 169,597,856 28.918 29.46 29.26 29.46 28.00 29.46 5,864,816 28.918 3.22%
2025-10-06 0 28.54 28.52 28.54 28.32 29.08 4,532,771 129,592,807 28.590 28.54 28.52 28.54 28.32 29.08 4,532,771 28.590 -1.11%
2025-10-03 0 28.86 28.86 28.88 28.50 29.16 2,124,265 61,155,073 28.789 28.86 28.86 28.88 28.50 29.16 2,124,265 28.789 -0.28%
2025-10-02 0 28.94 28.88 28.94 28.88 30.00 4,016,682 116,984,077 29.125 28.94 28.88 28.94 28.88 30.00 4,016,682 29.125 -3.40%
2025-09-30 0 29.96 29.96 29.98 29.32 29.96 5,115,954 152,479,645 29.805 29.96 29.96 29.98 29.32 29.96 5,115,954 29.805 2.96%
2025-09-29 0 29.10 28.98 29.10 28.42 29.26 2,811,414 81,572,050 29.015 29.10 28.98 29.10 28.42 29.26 2,811,414 29.015 1.46%
2025-09-26 0 28.68 28.68 28.74 28.36 29.02 2,595,475 74,382,272 28.658 28.68 28.68 28.74 28.36 29.02 2,595,475 28.658 -1.17%
2025-09-25 0 29.02 29.02 29.04 28.74 30.18 3,676,692 107,175,050 29.150 29.02 29.02 29.04 28.74 30.18 3,676,692 29.150 -1.36%
2025-09-24 0 29.42 29.40 29.42 28.40 29.80 9,250,339 272,822,776 29.493 29.42 29.40 29.42 28.40 29.80 9,250,339 29.493 2.72%
2025-09-23 0 28.64 28.62 28.64 28.40 29.14 4,231,188 121,198,284 28.644 28.64 28.62 28.64 28.40 29.14 4,231,188 28.644 -1.10%
2025-09-22 0 28.96 28.92 28.96 28.68 30.86 5,259,894 152,777,713 29.046 28.96 28.92 28.96 28.68 30.86 5,259,894 29.046 -5.48%
2025-09-19 0 30.64 30.62 30.64 29.74 30.64 5,270,264 160,869,831 30.524 30.64 30.62 30.64 29.74 30.64 5,270,264 30.524 2.89%
2025-09-18 0 29.78 29.76 29.78 29.38 30.30 3,623,310 107,745,333 29.737 29.78 29.76 29.78 29.38 30.30 3,623,310 29.737 -0.73%
2025-09-17 0 30.00 29.98 30.00 29.48 30.90 4,977,246 148,793,497 29.895 30.00 29.98 30.00 29.48 30.90 4,977,246 29.895 -2.09%
2025-09-16 0 30.64 30.62 30.64 30.04 31.48 2,969,480 90,533,110 30.488 30.64 30.62 30.64 30.04 31.48 2,969,480 30.488 -1.48%
2025-09-15 0 31.10 31.08 31.10 29.56 31.16 2,861,189 88,350,785 30.879 31.10 31.08 31.10 29.56 31.16 2,861,189 30.879 -0.38%
2025-09-12 0 31.22 31.20 31.22 30.54 31.80 4,407,827 136,734,577 31.021 31.22 31.20 31.22 30.54 31.80 4,407,827 31.021 -0.32%
2025-09-11 0 31.32 31.26 31.32 30.30 31.44 5,918,616 183,709,244 31.039 31.32 31.26 31.32 30.30 31.44 5,918,616 31.039 3.16%
2025-09-10 0 30.36 30.22 30.36 29.90 30.36 4,217,907 127,570,466 30.245 30.36 30.22 30.36 29.90 30.36 4,217,907 30.245 1.54%
2025-09-09 0 29.90 29.86 29.90 29.34 29.94 4,256,404 126,734,154 29.775 29.90 29.86 29.90 29.34 29.94 4,256,404 29.775 1.84%
2025-09-08 0 29.36 29.30 29.36 28.38 29.36 3,836,221 111,378,738 29.034 29.36 29.30 29.36 28.38 29.36 3,836,221 29.033 3.89%
2025-09-05 0 28.26 28.24 28.26 27.54 28.30 4,557,378 127,838,545 28.051 28.26 28.24 28.26 27.54 28.30 4,557,378 28.051 1.00%
2025-09-04 0 27.98 27.84 27.98 27.32 28.30 5,055,361 140,431,480 27.779 27.98 27.84 27.98 27.32 28.30 5,055,361 27.779 -0.78%
2025-09-03 0 28.20 27.94 28.20 27.70 28.74 7,250,591 203,836,449 28.113 28.20 27.94 28.20 27.70 28.74 7,250,591 28.113 1.73%
2025-09-02 0 27.72 27.62 27.72 27.32 27.88 5,785,261 159,656,647 27.597 27.72 27.62 27.72 27.32 27.88 5,785,261 27.597 0.51%
2025-09-01 0 27.58 27.54 27.58 27.24 27.92 3,546,057 97,543,514 27.508 27.58 27.54 27.58 27.24 27.92 3,546,057 27.508 0.36%
2025-08-29 0 27.48 27.48 27.50 27.24 28.72 7,315,483 202,321,159 27.657 27.48 27.48 27.50 27.24 28.72 7,315,483 27.657 -4.38%
2025-08-28 0 28.74 28.68 28.74 28.28 29.28 4,219,396 120,823,778 28.635 28.74 28.68 28.74 28.28 29.28 4,219,396 28.635 -1.17%
2025-08-27 0 30.38 30.36 30.38 30.00 30.58 5,047,110 153,018,295 30.318 29.08 29.06 29.08 28.72 29.27 5,272,737 29.021 -1.68%
2025-08-26 0 30.90 30.90 30.92 30.12 30.90 8,266,237 253,765,511 30.699 29.58 29.58 29.60 28.83 29.58 8,635,773 29.385 1.98%
2025-08-25 0 30.30 30.28 30.30 30.18 30.64 4,189,834 127,049,323 30.323 29.00 28.98 29.00 28.89 29.33 4,377,137 29.026 -0.07%
2025-08-22 0 30.32 30.20 30.32 29.62 30.40 3,676,703 110,914,183 30.167 29.02 28.91 29.02 28.35 29.10 3,841,067 28.876 1.00%
2025-08-21 0 30.02 29.92 30.02 29.12 30.48 5,469,387 164,328,546 30.045 28.74 28.64 28.74 27.87 29.18 5,713,892 28.759 3.16%
2025-08-20 0 29.10 29.08 29.10 28.52 29.38 5,840,033 169,891,474 29.091 27.85 27.84 27.85 27.30 28.12 6,101,107 27.846 -0.34%
2025-08-19 0 29.20 29.20 29.22 28.28 29.48 7,064,741 205,264,634 29.055 27.95 27.95 27.97 27.07 28.22 7,380,565 27.812 3.84%
2025-08-18 0 28.12 28.12 28.18 27.00 29.20 6,815,508 193,725,935 28.424 26.92 26.92 26.97 25.84 27.95 7,120,190 27.208 4.77%
2025-08-15 0 26.84 26.80 26.84 26.10 27.50 4,770,743 128,150,387 26.862 25.69 25.65 25.69 24.98 26.32 4,984,016 25.712 -1.54%
2025-08-14 0 27.26 27.24 27.26 27.16 27.96 3,552,544 97,201,532 27.361 26.09 26.07 26.09 26.00 26.76 3,711,358 26.190 0.15%
2025-08-13 0 27.22 27.14 27.22 26.62 27.40 3,607,700 97,780,943 27.103 26.06 25.98 26.06 25.48 26.23 3,768,980 25.944 0.81%
2025-08-12 0 27.00 26.98 27.00 26.52 27.20 3,237,000 87,407,970 27.003 25.84 25.83 25.84 25.39 26.04 3,381,708 25.847 1.35%
2025-08-11 0 26.64 26.62 26.64 26.38 27.00 2,450,988 65,174,534 26.591 25.50 25.48 25.50 25.25 25.84 2,560,558 25.453 -0.37%
2025-08-08 0 26.74 26.72 26.74 26.34 26.96 3,543,141 94,487,336 26.668 25.60 25.58 25.60 25.21 25.81 3,701,535 25.527 -1.18%
2025-08-07 0 27.06 27.02 27.06 25.92 27.12 4,692,663 126,028,792 26.857 25.90 25.86 25.90 24.81 25.96 4,902,445 25.707 3.36%
2025-08-06 0 26.18 26.16 26.18 25.64 26.30 2,493,975 64,983,689 26.056 25.06 25.04 25.06 24.54 25.17 2,605,466 24.941 0.93%
2025-08-05 0 25.94 25.82 25.94 25.48 25.94 1,990,429 51,401,392 25.824 24.83 24.72 24.83 24.39 24.83 2,079,410 24.719 1.49%
2025-08-04 0 25.56 25.56 25.58 25.30 25.98 1,708,959 43,641,065 25.537 24.47 24.47 24.49 24.22 24.87 1,785,357 24.444 -0.74%
2025-08-01 0 25.75 25.70 25.75 25.45 26.30 5,193,557 133,719,031 25.747 24.65 24.60 24.65 24.36 25.17 5,425,731 24.645 1.18%
2025-07-31 0 25.45 25.45 25.50 25.40 25.90 4,623,442 118,340,372 25.596 24.36 24.36 24.41 24.31 24.79 4,830,130 24.500 -1.55%
2025-07-30 0 25.85 25.80 25.85 25.50 26.00 3,333,856 85,907,864 25.768 24.74 24.70 24.74 24.41 24.89 3,482,894 24.666 0.00%
2025-07-29 0 25.85 25.80 25.85 25.40 26.30 2,842,428 73,327,574 25.798 24.74 24.70 24.74 24.31 25.17 2,969,497 24.694 0.98%
2025-07-28 0 25.60 25.55 25.60 25.15 25.75 1,903,629 48,584,699 25.522 24.50 24.46 24.50 24.07 24.65 1,988,729 24.430 -0.58%
2025-07-25 0 25.75 25.70 25.75 25.05 25.85 2,762,009 70,761,537 25.620 24.65 24.60 24.65 23.98 24.74 2,885,483 24.523 1.18%
2025-07-24 0 25.45 25.45 25.50 25.25 25.80 2,991,676 76,182,616 25.465 24.36 24.36 24.41 24.17 24.70 3,125,417 24.375 1.19%
2025-07-23 0 25.15 25.15 25.20 25.00 25.60 3,217,299 80,909,665 25.148 24.07 24.07 24.12 23.93 24.50 3,361,126 24.072 -0.59%
2025-07-22 0 25.30 25.25 25.30 24.75 25.55 2,710,253 68,515,766 25.280 24.22 24.17 24.22 23.69 24.46 2,831,413 24.198 0.60%
2025-07-21 0 25.15 25.05 25.15 24.40 25.35 4,046,944 100,996,758 24.956 24.07 23.98 24.07 23.36 24.27 4,227,860 23.888 3.29%
2025-07-18 0 24.35 24.35 24.40 23.95 24.80 3,986,524 97,149,202 24.369 23.31 23.31 23.36 22.93 23.74 4,164,739 23.327 2.53%
2025-07-17 0 23.75 23.75 23.80 23.60 24.05 3,420,662 81,530,627 23.835 22.73 22.73 22.78 22.59 23.02 3,573,580 22.815 -1.04%
2025-07-16 0 24.00 23.90 24.00 23.80 24.20 2,588,727 62,155,962 24.010 22.97 22.88 22.97 22.78 23.16 2,704,454 22.983 0.21%
2025-07-15 0 23.95 23.90 23.95 23.40 24.00 3,153,801 75,011,483 23.785 22.93 22.88 22.93 22.40 22.97 3,294,789 22.767 0.21%
2025-07-14 0 23.90 23.90 23.95 23.50 24.00 3,013,928 71,777,944 23.815 22.88 22.88 22.93 22.49 22.97 3,148,663 22.796 1.49%
2025-07-11 0 23.55 23.50 23.55 23.35 23.85 4,783,168 112,625,229 23.546 22.54 22.49 22.54 22.35 22.83 4,996,996 22.539 -1.05%
2025-07-10 0 23.80 23.80 23.85 23.65 24.60 3,549,370 84,826,904 23.899 22.78 22.78 22.83 22.64 23.55 3,708,042 22.876 -2.26%
2025-07-09 0 24.35 24.30 24.35 23.40 24.40 4,817,318 116,034,782 24.087 23.31 23.26 23.31 22.40 23.36 5,032,673 23.056 3.18%
2025-07-08 0 23.60 23.55 23.60 23.30 25.00 7,060,675 168,247,592 23.829 22.59 22.54 22.59 22.30 23.93 7,376,317 22.809 -5.98%
2025-07-07 0 25.10 25.10 25.15 24.85 25.15 2,881,400 72,053,520 25.006 24.03 24.03 24.07 23.79 24.07 3,010,211 23.936 -0.59%
2025-07-04 0 25.25 25.25 25.30 25.00 25.35 4,330,039 109,148,583 25.207 24.17 24.17 24.22 23.93 24.27 4,523,610 24.129 0.00%
2025-07-03 0 25.25 25.20 25.25 25.05 25.50 3,307,123 83,668,661 25.300 24.17 24.12 24.17 23.98 24.41 3,454,966 24.217 0.20%
2025-07-02 0 25.20 25.20 25.25 25.00 25.85 3,858,896 97,153,723 25.177 24.12 24.12 24.17 23.93 24.74 4,031,405 24.099 0.20%
2025-06-30 0 25.15 25.05 25.15 24.50 25.20 3,592,669 90,015,304 25.055 24.07 23.98 24.07 23.45 24.12 3,753,277 23.983 1.82%
2025-06-27 0 24.70 24.70 24.75 24.40 25.15 4,325,731 106,448,039 24.608 23.64 23.64 23.69 23.36 24.07 4,519,110 23.555 -1.79%
2025-06-26 0 25.15 25.10 25.15 24.40 25.15 3,061,467 76,331,467 24.933 24.07 24.03 24.07 23.36 24.07 3,198,328 23.866 0.80%
2025-06-25 0 24.95 24.95 25.00 24.90 25.70 4,236,835 106,257,195 25.079 23.88 23.88 23.93 23.83 24.60 4,426,240 24.006 -2.92%
2025-06-24 0 25.70 25.65 25.70 25.20 26.00 2,633,834 67,480,674 25.621 24.60 24.55 24.60 24.12 24.89 2,751,578 24.524 -1.34%
2025-06-23 0 26.05 26.00 26.05 24.90 26.05 6,269,017 159,699,100 25.474 24.94 24.89 24.94 23.83 24.94 6,549,269 24.384 3.37%
2025-06-20 0 25.20 25.15 25.20 24.80 25.30 6,315,674 158,898,779 25.159 24.12 24.07 24.12 23.74 24.22 6,598,012 24.083 0.80%
2025-06-19 0 25.00 24.95 25.00 24.70 25.50 2,285,396 56,957,165 24.922 23.93 23.88 23.93 23.64 24.41 2,387,563 23.856 -1.19%
2025-06-18 0 25.30 25.25 25.35 25.10 25.65 3,685,386 93,298,848 25.316 24.22 24.17 24.27 24.03 24.55 3,850,138 24.233 -0.78%
2025-06-17 0 25.50 25.45 25.50 25.10 25.85 3,510,688 89,397,830 25.465 24.41 24.36 24.41 24.03 24.74 3,667,631 24.375 -1.16%
2025-06-16 0 25.80 25.75 25.80 25.25 26.05 3,238,848 83,511,765 25.784 24.70 24.65 24.70 24.17 24.94 3,383,638 24.681 -0.77%
2025-06-13 0 26.00 25.95 26.00 25.40 26.15 7,158,001 185,821,416 25.960 24.89 24.84 24.89 24.31 25.03 7,477,994 24.849 1.56%
2025-06-12 0 25.60 25.60 25.65 25.05 25.80 5,706,337 145,447,712 25.489 24.50 24.50 24.55 23.98 24.70 5,961,435 24.398 0.59%
2025-06-11 0 25.45 25.40 25.45 25.05 25.80 4,111,380 104,532,827 25.425 24.36 24.31 24.36 23.98 24.70 4,295,176 24.337 -1.36%
2025-06-10 0 25.80 25.75 25.80 24.00 25.80 6,830,747 172,121,027 25.198 24.70 24.65 24.70 22.97 24.70 7,136,111 24.120 6.39%
2025-06-09 0 24.25 24.25 24.30 23.05 24.25 4,588,686 109,867,496 23.943 23.21 23.21 23.26 22.06 23.21 4,793,820 22.919 1.46%
2025-06-06 0 23.90 23.85 23.90 23.50 25.25 10,175,292 243,396,398 23.920 22.88 22.83 22.88 22.49 24.17 10,630,171 22.897 -5.72%
2025-06-05 0 25.35 25.30 25.35 24.85 25.75 5,513,004 138,790,802 25.175 24.27 24.22 24.27 23.79 24.65 5,759,459 24.098 0.40%
2025-06-04 0 25.25 25.20 25.25 24.90 25.60 4,540,388 114,571,825 25.234 24.17 24.12 24.17 23.83 24.50 4,743,363 24.154 -0.39%
2025-06-03 0 25.35 25.30 25.35 25.05 25.80 5,248,443 133,331,162 25.404 24.27 24.22 24.27 23.98 24.70 5,483,071 24.317 -0.20%
2025-06-02 0 25.40 25.30 25.40 24.85 25.60 5,696,205 143,988,873 25.278 24.31 24.22 24.31 23.79 24.50 5,950,850 24.196 1.40%
2025-05-30 0 25.05 25.00 25.05 24.00 25.05 11,886,574 295,647,600 24.872 23.98 23.93 23.98 22.97 23.98 12,417,955 23.808 1.62%
2025-05-29 0 24.65 24.55 24.65 23.85 24.65 5,488,286 133,573,437 24.338 23.60 23.50 23.60 22.83 23.60 5,733,636 23.296 1.44%
2025-05-28 0 24.30 24.25 24.30 23.95 24.55 3,566,388 86,540,964 24.266 23.26 23.21 23.26 22.93 23.50 3,725,821 23.227 0.21%
2025-05-27 0 24.25 24.20 24.25 23.90 24.80 2,917,968 70,648,120 24.211 23.21 23.16 23.21 22.88 23.74 3,048,414 23.175 -2.22%
2025-05-26 0 24.80 24.70 24.80 24.30 24.90 3,549,268 87,567,506 24.672 23.74 23.64 23.74 23.26 23.83 3,707,935 23.616 1.85%
2025-05-23 0 24.35 24.30 24.35 23.85 24.70 4,984,954 120,624,887 24.198 23.31 23.26 23.31 22.83 23.64 5,207,803 23.162 -1.62%
2025-05-22 0 24.75 24.60 24.75 24.40 25.00 3,831,099 94,656,650 24.707 23.69 23.55 23.69 23.36 23.93 4,002,365 23.650 0.41%
2025-05-21 0 24.65 24.60 24.65 23.90 24.90 4,261,080 104,863,774 24.610 23.60 23.55 23.60 22.88 23.83 4,451,568 23.557 1.44%
2025-05-20 0 24.30 24.20 24.30 23.60 24.40 5,639,208 136,094,595 24.134 23.26 23.16 23.26 22.59 23.36 5,891,305 23.101 2.32%
2025-05-19 0 23.75 23.70 23.75 23.55 24.65 6,799,688 162,875,528 23.953 22.73 22.69 22.73 22.54 23.60 7,103,663 22.928 -1.04%
2025-05-16 0 24.00 23.90 24.00 22.80 24.00 9,713,304 228,076,557 23.481 22.97 22.88 22.97 21.82 22.97 10,147,530 22.476 4.80%
2025-05-15 0 22.90 22.85 22.90 22.10 23.50 13,159,664 297,314,175 22.593 21.92 21.87 21.92 21.15 22.49 13,747,957 21.626 0.00%
2025-05-14 0 22.90 22.85 22.90 21.75 23.15 13,908,993 316,897,866 22.784 21.92 21.87 21.92 20.82 22.16 14,530,784 21.809 6.51%
2025-05-13 0 21.50 21.45 21.50 21.20 22.30 7,196,025 155,566,109 21.618 20.58 20.53 20.58 20.29 21.35 7,517,718 20.693 2.38%
2025-05-12 0 21.00 21.00 21.05 20.20 21.15 5,632,532 116,940,966 20.762 20.10 20.10 20.15 19.34 20.24 5,884,330 19.873 0.24%
2025-05-09 0 20.95 20.95 21.00 20.60 21.15 3,482,845 72,701,237 20.874 20.05 20.05 20.10 19.72 20.24 3,638,543 19.981 0.96%
2025-05-08 0 20.75 20.70 20.75 20.65 21.25 4,795,865 100,624,976 20.982 19.86 19.81 19.86 19.77 20.34 5,010,261 20.084 -1.43%
2025-05-07 0 21.05 21.00 21.05 20.30 21.20 9,392,978 195,309,502 20.793 20.15 20.10 20.15 19.43 20.29 9,812,884 19.903 3.44%
2025-05-06 0 20.35 20.30 20.35 18.94 20.40 7,626,263 151,781,518 19.903 19.48 19.43 19.48 18.13 19.53 7,967,189 19.051 7.44%
2025-05-02 0 18.94 18.92 18.94 18.90 21.30 5,409,080 105,476,013 19.500 18.13 18.11 18.13 18.09 20.39 5,650,889 18.665 -5.54%
2025-04-30 0 21.45 21.40 21.45 20.85 21.45 12,162,216 258,685,275 21.270 19.19 19.15 19.19 18.66 19.19 13,593,115 19.031 2.63%
2025-04-29 0 20.90 20.85 20.90 20.80 21.25 4,398,834 92,127,992 20.944 18.70 18.66 18.70 18.61 19.01 4,916,362 18.739 0.00%
2025-04-28 0 20.90 20.90 20.95 19.92 20.95 6,534,450 135,517,827 20.739 18.70 18.70 18.74 17.82 18.74 7,303,236 18.556 4.24%
2025-04-25 0 20.05 20.00 20.05 19.86 20.30 6,329,706 127,152,612 20.088 17.94 17.89 17.94 17.77 18.16 7,074,403 17.974 0.75%
2025-04-24 0 19.90 19.88 19.90 19.80 20.30 3,841,987 77,015,435 20.046 17.81 17.79 17.81 17.72 18.16 4,294,001 17.936 -0.20%
2025-04-23 0 19.94 19.92 19.94 19.04 20.05 5,594,810 110,725,097 19.791 17.84 17.82 17.84 17.04 17.94 6,253,046 17.707 3.85%
2025-04-22 0 19.20 19.18 19.20 18.38 19.26 4,464,550 84,198,393 18.859 17.18 17.16 17.18 16.45 17.23 4,989,810 16.874 -0.83%
2025-04-17 0 19.36 19.34 19.36 18.86 19.46 3,083,783 59,300,552 19.230 17.32 17.30 17.32 16.87 17.41 3,446,594 17.206 1.79%
2025-04-16 0 19.02 19.02 19.04 18.80 19.64 4,205,198 80,188,164 19.069 17.02 17.02 17.04 16.82 17.57 4,699,945 17.062 -2.66%
2025-04-15 0 19.54 19.52 19.54 19.34 19.86 3,400,360 66,451,706 19.543 17.48 17.47 17.48 17.30 17.77 3,800,416 17.485 0.10%
2025-04-14 0 19.52 19.50 19.52 19.22 19.72 4,514,678 88,017,749 19.496 17.47 17.45 17.47 17.20 17.64 5,045,835 17.444 2.63%
2025-04-11 0 19.02 18.98 19.02 18.16 19.08 6,887,341 129,557,957 18.811 17.02 16.98 17.02 16.25 17.07 7,697,645 16.831 3.03%
2025-04-10 0 18.46 18.46 18.48 18.46 21.50 15,666,623 301,823,968 19.265 16.52 16.52 16.53 16.52 19.24 17,509,820 17.237 5.49%
2025-04-09 0 17.50 17.46 17.50 16.62 17.70 8,207,954 142,506,740 17.362 15.66 15.62 15.66 14.87 15.84 9,173,630 15.534 0.81%
2025-04-08 0 17.36 17.36 17.38 16.48 17.80 14,260,084 248,820,189 17.449 15.53 15.53 15.55 14.75 15.93 15,937,800 15.612 6.37%
2025-04-07 0 16.32 16.30 16.32 15.70 17.10 22,520,074 368,502,065 16.363 14.60 14.58 14.60 14.05 15.30 25,169,588 14.641 -13.56%
2025-04-03 0 18.88 18.82 18.88 17.96 20.95 18,305,610 348,974,517 19.064 16.89 16.84 16.89 16.07 18.74 20,459,287 17.057 -11.57%
2025-04-02 0 21.35 21.30 21.35 21.00 21.45 3,789,996 80,701,613 21.293 19.10 19.06 19.10 18.79 19.19 4,235,894 19.052 -0.23%
2025-04-01 0 21.40 21.35 21.40 21.20 21.70 6,625,638 142,465,575 21.502 19.15 19.10 19.15 18.97 19.42 7,405,152 19.239 1.18%
2025-03-31 0 21.15 21.10 21.15 20.20 21.35 8,555,771 180,126,758 21.053 18.92 18.88 18.92 18.07 19.10 9,562,368 18.837 2.67%
2025-03-28 0 20.60 20.55 20.60 20.30 20.85 3,656,725 75,111,469 20.541 18.43 18.39 18.43 18.16 18.66 4,086,943 18.378 0.00%
2025-03-27 0 20.60 20.55 20.60 20.40 20.90 6,534,529 135,223,663 20.694 18.43 18.39 18.43 18.25 18.70 7,303,324 18.515 1.73%
2025-03-26 0 20.25 20.20 20.25 20.20 20.70 7,697,620 157,488,142 20.459 18.12 18.07 18.12 18.07 18.52 8,603,254 18.306 -0.49%
2025-03-25 0 20.35 20.30 20.35 19.78 20.45 10,744,222 216,070,356 20.110 18.21 18.16 18.21 17.70 18.30 12,008,293 17.993 2.16%
2025-03-24 0 19.92 19.90 19.92 19.64 20.25 12,566,744 249,363,942 19.843 17.82 17.81 17.82 17.57 18.12 14,045,236 17.754 1.32%
2025-03-21 0 19.66 19.66 19.68 19.18 19.92 83,237,389 1,632,184,503 19.609 17.59 17.59 17.61 17.16 17.82 93,030,367 17.545 0.61%
2025-03-20 0 19.54 19.52 19.54 19.28 19.96 9,398,427 183,604,680 19.536 17.48 17.47 17.48 17.25 17.86 10,504,163 17.479 -0.20%
2025-03-19 0 19.58 19.56 19.58 19.22 19.90 9,273,415 180,953,599 19.513 17.52 17.50 17.52 17.20 17.81 10,364,443 17.459 1.87%
2025-03-18 0 19.22 19.20 19.22 19.12 20.00 12,859,819 248,948,446 19.359 17.20 17.18 17.20 17.11 17.89 14,372,792 17.321 -3.90%
2025-03-17 0 20.00 19.98 20.00 19.00 20.00 16,050,971 314,148,707 19.572 17.89 17.88 17.89 17.00 17.89 17,939,387 17.512 1.94%
2025-03-14 0 19.62 19.60 19.62 19.40 20.10 7,387,605 144,804,121 19.601 17.55 17.54 17.55 17.36 17.98 8,256,766 17.538 -2.39%
2025-03-13 0 20.10 20.05 20.10 19.62 20.15 6,423,651 127,926,170 19.915 17.98 17.94 17.98 17.55 18.03 7,179,401 17.819 1.21%
2025-03-12 0 19.86 19.84 19.86 19.70 20.35 7,171,442 143,672,621 20.034 17.77 17.75 17.77 17.63 18.21 8,015,171 17.925 0.30%
2025-03-11 0 19.80 19.80 19.82 18.96 19.90 7,180,503 141,309,959 19.680 17.72 17.72 17.73 16.96 17.81 8,025,298 17.608 2.59%
2025-03-10 0 19.30 19.26 19.30 17.62 19.30 12,647,921 236,372,616 18.689 17.27 17.23 17.27 15.77 17.27 14,135,964 16.721 8.43%
2025-03-07 0 17.80 17.78 17.80 17.60 18.00 6,373,980 113,211,409 17.762 15.93 15.91 15.93 15.75 16.11 7,123,886 15.892 -1.44%
2025-03-06 0 18.06 18.04 18.06 17.88 18.60 9,297,709 168,205,915 18.091 16.16 16.14 16.16 16.00 16.64 10,391,596 16.187 -3.01%
2025-03-05 0 18.62 18.60 18.62 18.14 18.66 7,756,600 143,096,949 18.448 16.66 16.64 16.66 16.23 16.70 8,669,173 16.506 0.54%
2025-03-04 0 18.52 18.48 18.52 17.94 18.68 5,325,633 97,917,110 18.386 16.57 16.53 16.57 16.05 16.71 5,952,200 16.451 1.54%
2025-03-03 0 18.24 18.18 18.24 18.10 18.84 6,814,895 125,452,022 18.409 16.32 16.27 16.32 16.19 16.86 7,616,676 16.471 -2.56%
2025-02-28 0 18.72 18.56 18.72 17.64 18.72 12,882,854 238,336,320 18.500 16.75 16.61 16.75 15.78 16.75 14,398,537 16.553 3.77%
2025-02-27 0 18.04 18.02 18.04 17.30 18.06 3,771,023 67,613,152 17.930 16.14 16.12 16.14 15.48 16.16 4,214,688 16.042 2.50%
2025-02-26 0 17.60 17.58 17.60 17.42 17.82 2,427,047 42,681,797 17.586 15.75 15.73 15.75 15.59 15.94 2,712,592 15.735 1.03%
2025-02-25 0 17.42 17.40 17.42 17.24 17.72 4,545,558 79,533,384 17.497 15.59 15.57 15.59 15.43 15.85 5,080,348 15.655 -0.23%
2025-02-24 0 17.46 17.44 17.46 17.00 17.54 4,844,566 84,308,511 17.403 15.62 15.60 15.62 15.21 15.69 5,414,535 15.571 0.92%
2025-02-21 0 17.30 17.28 17.30 17.22 17.68 4,869,459 84,325,596 17.317 15.48 15.46 15.48 15.41 15.82 5,442,357 15.494 -0.69%
2025-02-20 0 17.42 17.40 17.42 17.30 17.66 3,853,630 67,141,543 17.423 15.59 15.57 15.59 15.48 15.80 4,307,014 15.589 -0.80%
2025-02-19 0 17.56 17.52 17.56 17.50 17.90 5,547,559 97,465,470 17.569 15.71 15.68 15.71 15.66 16.02 6,200,236 15.720 -1.90%
2025-02-18 0 17.90 17.88 17.90 17.70 18.06 5,109,015 91,253,331 17.861 16.02 16.00 16.02 15.84 16.16 5,710,097 15.981 -0.89%
2025-02-17 0 18.06 18.06 18.08 17.88 18.40 2,483,707 44,852,018 18.059 16.16 16.16 16.18 16.00 16.46 2,775,918 16.158 -1.10%
2025-02-14 0 18.26 18.26 18.28 17.80 18.30 3,464,113 62,635,440 18.081 16.34 16.34 16.36 15.93 16.37 3,871,670 16.178 2.01%
2025-02-13 0 17.90 17.88 17.90 17.80 18.46 6,959,389 125,063,077 17.970 16.02 16.00 16.02 15.93 16.52 7,778,169 16.079 -3.45%
2025-02-12 0 18.54 18.50 18.54 18.40 19.16 5,003,103 93,363,355 18.661 16.59 16.55 16.59 16.46 17.14 5,591,724 16.697 -1.28%
2025-02-11 0 18.78 18.72 18.78 18.72 19.42 6,185,905 116,923,030 18.902 16.80 16.75 16.80 16.75 17.38 6,913,684 16.912 1.40%
2025-02-10 0 18.52 18.48 18.52 17.60 18.54 5,911,224 107,602,116 18.203 16.57 16.53 16.57 15.75 16.59 6,606,687 16.287 3.81%
2025-02-07 0 17.84 17.82 17.84 17.24 17.84 7,292,275 127,849,596 17.532 15.96 15.94 15.96 15.43 15.96 8,150,220 15.687 1.48%
2025-02-06 0 17.58 17.56 17.58 17.24 17.68 6,829,014 118,921,621 17.414 15.73 15.71 15.73 15.43 15.82 7,632,456 15.581 -0.57%
2025-02-05 0 17.68 17.68 17.70 17.52 18.00 6,107,709 107,867,929 17.661 15.82 15.82 15.84 15.68 16.11 6,826,288 15.802 -0.45%
2025-02-04 0 17.76 17.76 17.78 17.46 18.08 4,331,086 76,757,775 17.723 15.89 15.89 15.91 15.62 16.18 4,840,643 15.857 -1.66%
2025-02-03 0 18.06 18.00 18.06 17.40 19.14 5,900,870 106,215,362 18.000 16.16 16.11 16.16 15.57 17.13 6,595,114 16.105 -2.90%
2025-01-28 0 18.60 18.44 18.60 18.28 18.70 2,043,648 37,725,172 18.460 16.64 16.50 16.64 16.36 16.73 2,284,086 16.517 0.43%
2025-01-27 0 18.52 18.52 18.54 18.48 18.96 2,759,270 51,130,989 18.531 16.57 16.57 16.59 16.53 16.96 3,083,901 16.580 0.11%
2025-01-24 0 18.50 18.50 18.52 18.20 18.64 5,489,407 101,067,099 18.411 16.55 16.55 16.57 16.28 16.68 6,135,242 16.473 0.33%
2025-01-23 0 18.44 18.42 18.44 18.06 18.58 7,149,512 131,231,356 18.355 16.50 16.48 16.50 16.16 16.62 7,990,661 16.423 -0.65%
2025-01-22 0 18.56 18.54 18.56 18.34 18.70 8,282,319 153,225,129 18.500 16.61 16.59 16.61 16.41 16.73 9,256,744 16.553 -0.43%
2025-01-21 0 18.64 18.64 18.66 18.30 19.30 8,584,645 160,053,837 18.644 16.68 16.68 16.70 16.37 17.27 9,594,639 16.682 -0.64%
2025-01-20 0 18.76 18.76 18.78 18.60 19.24 5,399,426 101,633,648 18.823 16.79 16.79 16.80 16.64 17.21 6,034,675 16.842 -1.78%
2025-01-17 0 19.10 19.10 19.16 18.40 19.22 5,168,373 97,637,039 18.891 17.09 17.09 17.14 16.46 17.20 5,776,438 16.903 0.53%
2025-01-16 0 19.00 19.00 19.02 18.90 20.05 5,824,642 111,730,956 19.183 17.00 17.00 17.02 16.91 17.94 6,509,918 17.163 -4.04%
2025-01-15 0 19.80 19.80 19.82 19.76 20.65 3,295,795 65,811,123 19.968 17.72 17.72 17.73 17.68 18.48 3,683,549 17.866 -1.74%
2025-01-14 0 20.15 20.10 20.15 19.50 20.25 2,715,468 54,554,745 20.090 18.03 17.98 18.03 17.45 18.12 3,034,946 17.976 1.36%
2025-01-13 0 19.88 19.84 19.88 19.40 20.00 1,482,068 29,399,894 19.837 17.79 17.75 17.79 17.36 17.89 1,656,435 17.749 0.20%
2025-01-10 0 19.84 19.72 19.84 19.30 19.90 2,004,103 39,604,952 19.762 17.75 17.64 17.75 17.27 17.81 2,239,888 17.682 0.71%
2025-01-09 0 19.70 19.66 19.70 19.32 19.94 2,769,130 54,437,125 19.659 17.63 17.59 17.63 17.29 17.84 3,094,921 17.589 -0.61%
2025-01-08 0 19.82 19.82 19.86 19.74 21.00 3,723,984 74,462,060 19.995 17.73 17.73 17.77 17.66 18.79 4,162,115 17.890 -5.17%
2025-01-07 0 20.90 20.85 20.90 20.60 21.55 3,244,526 68,236,103 21.031 18.70 18.66 18.70 18.43 19.28 3,626,248 18.817 -2.79%
2025-01-06 0 21.50 21.50 21.55 20.90 21.60 2,540,299 54,417,611 21.422 19.24 19.24 19.28 18.70 19.33 2,839,168 19.167 1.18%
2025-01-03 0 21.25 21.20 21.25 20.30 21.35 2,710,140 57,206,394 21.108 19.01 18.97 19.01 18.16 19.10 3,028,991 18.886 4.17%
2025-01-02 0 20.40 20.35 20.40 20.15 20.70 1,640,125 33,432,337 20.384 18.25 18.21 18.25 18.03 18.52 1,833,088 18.238 -1.45%
2024-12-31 0 20.70 20.70 20.75 20.10 20.80 1,416,111 29,176,748 20.603 18.52 18.52 18.57 17.98 18.61 1,582,718 18.435 0.00%
2024-12-30 0 20.70 20.60 20.70 19.98 20.75 2,537,975 52,368,816 20.634 18.52 18.43 18.52 17.88 18.57 2,836,571 18.462 0.49%
2024-12-27 0 20.60 20.55 20.60 20.10 20.65 2,783,684 56,995,404 20.475 18.43 18.39 18.43 17.98 18.48 3,111,188 18.320 0.00%
2024-12-24 0 20.60 20.45 20.60 19.30 20.60 3,172,551 64,127,740 20.213 18.43 18.30 18.43 17.27 18.43 3,545,805 18.086 4.99%
2024-12-23 0 19.62 19.62 19.66 19.08 19.76 6,183,447 120,375,507 19.467 17.55 17.55 17.59 17.07 17.68 6,910,937 17.418 1.45%
2024-12-20 0 19.34 19.22 19.34 19.00 19.90 16,906,552 326,712,725 19.325 17.30 17.20 17.30 17.00 17.81 18,895,628 17.290 -3.30%
2024-12-19 0 20.00 19.90 20.00 19.32 20.30 7,782,357 153,391,835 19.710 17.89 17.81 17.89 17.29 18.16 8,697,961 17.635 -1.48%
2024-12-18 0 20.30 20.25 20.30 19.68 20.30 6,223,074 124,869,707 20.066 18.16 18.12 18.16 17.61 18.16 6,955,226 17.953 3.26%
2024-12-17 0 19.66 19.66 19.68 19.44 19.96 6,773,429 133,245,404 19.672 17.59 17.59 17.61 17.39 17.86 7,570,331 17.601 -2.19%
2024-12-16 0 20.10 20.00 20.10 19.64 20.90 4,430,298 88,538,954 19.985 17.98 17.89 17.98 17.57 18.70 4,951,528 17.881 -3.37%
2024-12-13 0 20.80 20.75 20.80 19.36 20.80 11,091,664 223,438,149 20.145 18.61 18.57 18.61 17.32 18.61 12,396,612 18.024 4.00%
2024-12-12 0 20.00 19.98 20.00 19.88 20.55 6,110,232 122,843,037 20.105 17.89 17.88 17.89 17.79 18.39 6,829,108 17.988 -1.48%
2024-12-11 0 20.30 20.30 20.35 20.15 20.85 6,435,936 131,443,084 20.423 18.16 18.16 18.21 18.03 18.66 7,193,132 18.273 -2.40%
2024-12-10 0 20.80 20.75 20.80 20.75 21.25 3,347,953 69,971,352 20.900 18.61 18.57 18.61 18.57 19.01 3,741,844 18.700 -1.89%
2024-12-09 0 21.20 21.10 21.20 20.35 21.20 3,532,151 73,862,184 20.911 18.97 18.88 18.97 18.21 18.97 3,947,713 18.710 4.18%
2024-12-06 0 20.35 20.35 20.50 20.35 21.25 3,889,531 80,357,641 20.660 18.21 18.21 18.34 18.21 19.01 4,347,139 18.485 -3.55%
2024-12-05 0 21.10 21.05 21.10 20.70 21.20 3,963,715 83,010,947 20.943 18.88 18.83 18.88 18.52 18.97 4,430,051 18.738 1.93%
2024-12-04 0 20.70 20.65 20.70 20.05 20.80 2,869,092 59,109,741 20.602 18.52 18.48 18.52 17.94 18.61 3,206,644 18.434 1.97%
2024-12-03 0 20.30 20.30 20.35 20.25 20.70 3,657,459 74,690,583 20.421 18.16 18.16 18.21 18.12 18.52 4,087,763 18.272 -1.69%
2024-12-02 0 20.65 20.60 20.65 20.10 20.65 1,910,117 39,237,232 20.542 18.48 18.43 18.48 17.98 18.48 2,134,845 18.379 1.98%
2024-11-29 0 20.25 20.20 20.25 19.98 20.70 1,917,090 38,772,000 20.224 18.12 18.07 18.12 17.88 18.52 2,142,638 18.095 -1.46%
2024-11-28 0 20.55 20.50 20.55 20.05 20.60 1,452,585 29,653,252 20.414 18.39 18.34 18.39 17.94 18.43 1,623,483 18.265 0.74%
2024-11-27 0 20.40 20.35 20.40 19.86 20.55 3,302,307 66,549,610 20.153 18.25 18.21 18.25 17.77 18.39 3,690,827 18.031 0.25%
2024-11-26 0 20.35 20.25 20.35 20.05 20.80 8,185,311 167,066,176 20.411 18.21 18.12 18.21 17.94 18.61 9,148,323 18.262 -1.45%
2024-11-25 0 20.65 20.60 20.65 20.50 21.15 16,754,038 346,822,096 20.701 18.48 18.43 18.48 18.34 18.92 18,725,171 18.522 0.00%
2024-11-22 0 20.65 20.60 20.65 20.50 22.00 5,315,184 111,460,166 20.970 18.48 18.43 18.48 18.34 19.68 5,940,522 18.763 -6.14%
2024-11-21 0 22.00 21.95 22.00 21.65 22.00 2,151,427 47,084,248 21.885 19.68 19.64 19.68 19.37 19.68 2,404,545 19.581 1.15%
2024-11-20 0 21.75 21.60 21.75 21.45 22.10 2,616,076 57,167,437 21.852 19.46 19.33 19.46 19.19 19.77 2,923,860 19.552 -0.91%
2024-11-19 0 21.95 21.90 21.95 20.95 22.00 3,764,763 82,097,248 21.807 19.64 19.59 19.64 18.74 19.68 4,207,692 19.511 1.39%
2024-11-18 0 21.65 21.60 21.65 20.80 21.95 3,527,403 75,824,636 21.496 19.37 19.33 19.37 18.61 19.64 3,942,406 19.233 2.36%
2024-11-15 0 21.15 21.15 21.20 21.05 22.30 4,554,645 97,840,714 21.482 18.92 18.92 18.97 18.83 19.95 5,090,504 19.220 -0.47%
2024-11-14 0 21.25 21.20 21.25 21.10 22.20 4,470,130 95,920,791 21.458 19.01 18.97 19.01 18.88 19.86 4,996,046 19.199 -4.06%
2024-11-13 0 22.15 22.00 22.15 21.65 22.20 3,652,262 80,446,048 22.026 19.82 19.68 19.82 19.37 19.86 4,081,955 19.708 2.31%
2024-11-12 0 21.65 21.65 21.70 21.35 22.35 2,170,318 47,124,114 21.713 19.37 19.37 19.42 19.10 20.00 2,425,659 19.427 -2.04%
2024-11-11 0 22.10 22.05 22.10 21.35 22.10 2,448,776 53,541,280 21.865 19.77 19.73 19.77 19.10 19.77 2,736,877 19.563 0.45%
2024-11-08 0 22.00 22.00 22.05 21.60 22.60 3,084,596 67,948,699 22.028 19.68 19.68 19.73 19.33 20.22 3,447,502 19.710 0.00%
2024-11-07 0 22.00 21.95 22.00 21.25 22.10 3,893,697 84,624,157 21.734 19.68 19.64 19.68 19.01 19.77 4,351,795 19.446 0.00%
2024-11-06 0 22.00 21.95 22.00 21.80 22.90 4,159,800 92,195,204 22.163 19.68 19.64 19.68 19.51 20.49 4,649,205 19.830 -2.65%
2024-11-05 0 22.60 22.55 22.60 22.30 23.15 4,109,181 93,201,946 22.681 20.22 20.18 20.22 19.95 20.71 4,592,631 20.294 0.89%
2024-11-04 0 22.80 22.75 22.80 22.35 22.95 3,421,774 77,599,316 22.678 20.04 20.00 20.04 19.65 20.17 3,892,642 19.935 0.88%
2024-11-01 0 22.60 22.55 22.60 22.00 22.60 3,446,424 77,244,743 22.413 19.87 19.82 19.87 19.34 19.87 3,920,684 19.702 2.73%
2024-10-31 0 22.00 21.95 22.00 21.70 22.60 7,840,182 172,120,691 21.954 19.34 19.29 19.34 19.08 19.87 8,919,064 19.298 -0.45%
2024-10-30 0 22.10 22.10 22.15 22.00 23.55 5,418,617 122,088,804 22.531 19.43 19.43 19.47 19.34 20.70 6,164,269 19.806 -4.33%
2024-10-29 0 23.10 23.05 23.10 21.70 23.30 5,200,519 119,909,033 23.057 20.31 20.26 20.31 19.08 20.48 5,916,159 20.268 -1.28%
2024-10-28 0 23.40 23.30 23.40 22.75 23.40 3,740,612 87,176,270 23.305 20.57 20.48 20.57 20.00 20.57 4,255,355 20.486 1.08%
2024-10-25 0 23.15 23.05 23.15 22.65 23.15 2,350,000 54,002,175 22.980 20.35 20.26 20.35 19.91 20.35 2,673,382 20.200 2.21%
2024-10-24 0 22.65 22.65 22.70 21.65 23.00 6,600,245 148,308,602 22.470 19.91 19.91 19.95 19.03 20.22 7,508,500 19.752 1.57%
2024-10-23 0 22.30 22.20 22.30 21.25 22.40 3,713,046 82,478,351 22.213 19.60 19.51 19.60 18.68 19.69 4,223,995 19.526 2.06%
2024-10-22 0 21.85 21.80 21.85 21.50 21.90 2,772,868 60,271,158 21.736 19.21 19.16 19.21 18.90 19.25 3,154,440 19.107 0.92%
2024-10-21 0 21.65 21.60 21.65 21.40 22.00 2,262,672 49,005,337 21.658 19.03 18.99 19.03 18.81 19.34 2,574,037 19.038 0.46%
2024-10-18 0 21.55 21.50 21.55 20.40 21.55 5,067,789 107,612,731 21.235 18.94 18.90 18.94 17.93 18.94 5,765,164 18.666 3.86%
2024-10-17 0 20.75 20.70 20.75 20.55 21.40 3,004,770 62,710,927 20.871 18.24 18.20 18.24 18.06 18.81 3,418,254 18.346 -1.19%
2024-10-16 0 21.00 21.00 21.05 20.40 21.25 3,185,428 66,840,693 20.983 18.46 18.46 18.50 17.93 18.68 3,623,772 18.445 2.19%
2024-10-15 0 20.55 20.50 20.55 20.30 21.05 6,969,676 143,017,228 20.520 18.06 18.02 18.06 17.84 18.50 7,928,768 18.038 -2.84%
2024-10-14 0 21.15 21.15 21.20 20.20 21.35 6,921,673 145,356,842 21.000 18.59 18.59 18.64 17.76 18.77 7,874,159 18.460 4.19%
2024-10-10 0 20.30 20.30 20.35 19.22 20.65 9,197,256 186,774,523 20.308 17.84 17.84 17.89 16.90 18.15 10,462,884 17.851 5.62%
2024-10-09 0 19.22 19.22 19.28 18.60 20.20 7,770,061 149,183,424 19.200 16.90 16.90 16.95 16.35 17.76 8,839,293 16.877 -1.33%
2024-10-08 0 19.48 19.46 19.48 19.20 20.85 8,579,360 172,206,071 20.072 17.12 17.11 17.12 16.88 18.33 9,759,959 17.644 -4.51%
2024-10-07 0 20.40 20.35 20.40 19.78 20.90 7,113,288 144,789,687 20.355 17.93 17.89 17.93 17.39 18.37 8,092,142 17.893 3.55%
2024-10-04 0 19.70 19.68 19.70 19.42 21.25 11,023,675 221,095,579 20.056 17.32 17.30 17.32 17.07 18.68 12,540,635 17.630 -10.45%
2024-10-03 0 22.00 21.95 22.00 21.50 22.10 6,685,853 146,433,330 21.902 19.34 19.29 19.34 18.90 19.43 7,605,888 19.253 0.00%
2024-10-02 0 22.00 21.95 22.00 21.10 22.10 5,154,644 112,711,598 21.866 19.34 19.29 19.34 18.55 19.43 5,863,971 19.221 4.76%
2024-09-30 0 21.00 21.00 21.10 20.55 21.55 8,425,017 177,501,725 21.068 18.46 18.46 18.55 18.06 18.94 9,584,377 18.520 -0.47%
2024-09-27 0 21.10 21.05 21.10 20.45 21.10 5,413,867 112,844,104 20.844 18.55 18.50 18.55 17.98 18.55 6,158,865 18.322 2.43%
2024-09-26 0 20.60 20.55 20.60 20.10 20.60 4,944,477 101,226,776 20.473 18.11 18.06 18.11 17.67 18.11 5,624,883 17.996 4.57%
2024-09-25 0 19.70 19.70 19.72 19.68 20.50 5,238,474 104,850,824 20.016 17.32 17.32 17.33 17.30 18.02 5,959,336 17.594 -1.01%
2024-09-24 0 19.90 19.88 19.90 19.36 20.00 2,673,256 52,945,634 19.806 17.49 17.48 17.49 17.02 17.58 3,041,121 17.410 2.79%
2024-09-23 0 19.36 19.32 19.36 19.16 19.66 2,759,584 53,569,884 19.412 17.02 16.98 17.02 16.84 17.28 3,139,328 17.064 0.00%
2024-09-20 0 19.36 19.32 19.36 18.90 19.66 5,594,134 107,973,494 19.301 17.02 16.98 17.02 16.61 17.28 6,363,939 16.966 -0.41%
2024-09-19 0 19.44 19.40 19.44 18.70 19.54 5,940,368 114,757,404 19.318 17.09 17.05 17.09 16.44 17.18 6,757,818 16.981 3.08%
2024-09-17 0 18.86 18.80 18.86 18.68 19.00 2,753,673 51,845,316 18.828 16.58 16.53 16.58 16.42 16.70 3,132,604 16.550 0.32%
2024-09-16 0 18.80 18.74 18.80 18.30 18.80 2,679,939 50,035,985 18.671 16.53 16.47 16.53 16.09 16.53 3,048,723 16.412 2.62%
2024-09-13 0 18.32 18.30 18.32 17.76 18.34 3,369,034 61,155,143 18.152 16.10 16.09 16.10 15.61 16.12 3,832,644 15.956 3.39%
2024-09-12 0 17.72 17.72 17.74 17.02 17.90 3,031,500 53,396,470 17.614 15.58 15.58 15.59 14.96 15.73 3,448,662 15.483 4.11%
2024-09-11 0 17.02 17.02 17.04 16.82 17.58 4,185,754 71,787,089 17.150 14.96 14.96 14.98 14.79 15.45 4,761,752 15.076 -1.16%
2024-09-10 0 17.22 17.22 17.32 17.00 17.56 8,288,595 143,113,979 17.266 15.14 15.14 15.22 14.94 15.44 9,429,182 15.178 0.12%
2024-09-09 0 17.20 17.20 17.22 16.84 17.44 7,396,689 127,464,303 17.233 15.12 15.12 15.14 14.80 15.33 8,414,542 15.148 -0.69%
2024-09-05 0 17.32 17.32 17.34 17.00 17.88 5,593,760 97,504,104 17.431 15.22 15.22 15.24 14.94 15.72 6,363,513 15.322 0.93%
2024-09-04 0 17.16 17.16 17.18 16.84 17.38 4,853,480 83,396,249 17.183 15.08 15.08 15.10 14.80 15.28 5,521,364 15.104 -0.81%
2024-09-03 0 17.30 17.30 17.36 17.02 17.80 4,327,951 74,792,734 17.281 15.21 15.21 15.26 14.96 15.65 4,923,517 15.191 -1.59%
2024-09-02 0 17.58 17.56 17.58 17.16 17.96 4,392,411 77,740,272 17.699 15.45 15.44 15.45 15.08 15.79 4,996,847 15.558 -0.23%
2024-08-30 0 18.34 18.34 18.36 18.18 18.78 7,993,023 147,326,201 18.432 15.49 15.49 15.51 15.35 15.86 9,464,498 15.566 -0.11%
2024-08-29 0 18.36 18.32 18.36 18.14 18.46 2,473,435 45,297,667 18.314 15.51 15.47 15.51 15.32 15.59 2,928,782 15.466 0.00%
2024-08-28 0 18.36 18.34 18.36 18.20 18.78 4,336,576 79,819,244 18.406 15.51 15.49 15.51 15.37 15.86 5,134,918 15.544 -1.18%
2024-08-27 0 18.58 18.44 18.58 17.98 18.70 4,736,437 87,456,839 18.465 15.69 15.57 15.69 15.18 15.79 5,608,391 15.594 3.22%
2024-08-26 0 18.00 17.98 18.02 17.40 18.20 2,912,000 52,470,800 18.019 15.20 15.18 15.22 14.69 15.37 3,448,085 15.217 2.27%
2024-08-23 0 17.60 17.60 17.64 17.38 18.30 6,487,212 114,708,671 17.682 14.86 14.86 14.90 14.68 15.45 7,681,475 14.933 -1.68%
2024-08-22 0 17.90 17.88 17.90 16.08 17.94 5,274,000 91,652,623 17.378 15.12 15.10 15.12 13.58 15.15 6,244,917 14.676 5.29%
2024-08-21 0 17.00 16.98 17.00 16.62 17.00 3,787,127 63,875,771 16.867 14.36 14.34 14.36 14.04 14.36 4,484,318 14.244 0.35%
2024-08-20 0 16.94 16.92 16.94 16.60 17.14 2,223,795 37,477,129 16.853 14.31 14.29 14.31 14.02 14.48 2,633,185 14.233 0.59%
2024-08-19 0 16.84 16.82 16.84 16.76 17.44 2,924,283 49,571,202 16.952 14.22 14.20 14.22 14.15 14.73 3,462,629 14.316 -1.98%
2024-08-16 0 17.18 17.18 17.20 16.88 17.44 3,729,602 64,100,896 17.187 14.51 14.51 14.53 14.26 14.73 4,416,203 14.515 1.78%
2024-08-15 0 16.88 16.88 16.92 16.34 17.06 2,182,879 36,706,200 16.816 14.26 14.26 14.29 13.80 14.41 2,584,736 14.201 0.36%
2024-08-14 0 16.82 16.82 16.84 16.76 17.50 2,709,814 45,883,483 16.932 14.20 14.20 14.22 14.15 14.78 3,208,677 14.300 -1.06%
2024-08-13 0 17.00 16.98 17.00 16.40 17.12 3,468,291 58,763,318 16.943 14.36 14.34 14.36 13.85 14.46 4,106,786 14.309 1.80%
2024-08-12 0 16.70 16.68 16.70 16.40 16.80 3,344,291 55,801,180 16.686 14.10 14.09 14.10 13.85 14.19 3,959,958 14.091 1.95%
2024-08-09 0 16.38 16.38 16.40 16.20 16.72 4,850,337 79,510,760 16.393 13.83 13.83 13.85 13.68 14.12 5,743,260 13.844 -0.12%
2024-08-08 0 16.40 16.38 16.40 16.16 16.90 4,969,004 81,494,799 16.401 13.85 13.83 13.85 13.65 14.27 5,883,773 13.851 -3.30%
2024-08-07 0 16.96 16.94 16.96 16.76 17.38 5,295,713 89,907,371 16.977 14.32 14.31 14.32 14.15 14.68 6,270,627 14.338 -0.35%
2024-08-06 0 17.02 17.00 17.02 17.02 17.90 3,758,607 64,457,769 17.149 14.37 14.36 14.37 14.37 15.12 4,450,548 14.483 -2.41%
2024-08-05 0 17.44 17.42 17.44 17.00 18.18 5,972,309 105,449,647 17.656 14.73 14.71 14.73 14.36 15.35 7,071,781 14.911 -2.57%
2024-08-02 0 17.90 17.90 17.92 17.60 18.28 4,636,164 83,404,975 17.990 15.12 15.12 15.13 14.86 15.44 5,489,659 15.193 -2.08%
2024-08-01 0 18.28 18.28 18.30 17.52 18.36 4,732,125 85,864,386 18.145 15.44 15.44 15.45 14.80 15.51 5,603,285 15.324 5.06%
2024-07-31 0 17.40 17.40 17.48 16.38 17.54 8,328,881 143,602,564 17.242 14.69 14.69 14.76 13.83 14.81 9,862,186 14.561 2.84%
2024-07-30 0 16.92 16.90 16.92 16.92 17.48 3,181,380 54,043,302 16.987 14.29 14.27 14.29 14.29 14.76 3,767,056 14.346 -1.86%
2024-07-29 0 17.24 17.24 17.30 16.92 17.40 5,858,257 100,695,364 17.189 14.56 14.56 14.61 14.29 14.69 6,936,733 14.516 0.82%
2024-07-26 0 17.10 17.10 17.12 17.00 17.48 3,033,236 52,110,596 17.180 14.44 14.44 14.46 14.36 14.76 3,591,640 14.509 0.47%
2024-07-25 0 17.02 17.02 17.04 16.60 17.04 3,866,322 65,334,537 16.898 14.37 14.37 14.39 14.02 14.39 4,578,093 14.271 0.35%
2024-07-24 0 16.96 16.94 16.96 16.60 17.02 4,698,500 79,166,826 16.849 14.32 14.31 14.32 14.02 14.37 5,563,470 14.230 -0.12%
2024-07-23 0 16.98 16.94 16.98 16.90 17.36 3,936,898 67,254,103 17.083 14.34 14.31 14.34 14.27 14.66 4,661,661 14.427 -0.70%
2024-07-22 0 17.10 17.06 17.10 16.66 17.14 4,979,486 84,558,735 16.981 14.44 14.41 14.44 14.07 14.48 5,896,184 14.341 1.42%
2024-07-19 0 16.86 16.86 16.90 16.80 18.58 13,879,494 237,409,846 17.105 14.24 14.24 14.27 14.19 15.69 16,434,639 14.446 -9.26%
2024-07-18 0 18.58 18.58 18.60 18.24 18.76 5,442,866 100,988,884 18.554 15.69 15.69 15.71 15.40 15.84 6,444,870 15.670 1.31%
2024-07-17 0 18.34 18.34 18.36 18.08 18.88 5,837,789 106,892,522 18.310 15.49 15.49 15.51 15.27 15.94 6,912,497 15.464 -0.97%
2024-07-16 0 18.52 18.52 18.54 18.38 19.28 5,690,123 105,847,608 18.602 15.64 15.64 15.66 15.52 16.28 6,737,646 15.710 -2.53%
2024-07-15 0 19.00 18.98 19.00 18.42 19.02 5,520,695 103,513,543 18.750 16.05 16.03 16.05 15.56 16.06 6,537,027 15.835 0.00%
2024-07-12 0 19.00 19.00 19.02 18.62 19.30 7,100,070 134,450,341 18.937 16.05 16.05 16.06 15.73 16.30 8,407,157 15.992 -0.42%
2024-07-11 0 19.08 19.06 19.08 18.96 19.70 4,941,369 94,396,911 19.103 16.11 16.10 16.11 16.01 16.64 5,851,050 16.133 -1.45%
2024-07-10 0 19.36 19.34 19.36 19.18 20.00 3,175,341 61,707,736 19.433 16.35 16.33 16.35 16.20 16.89 3,759,905 16.412 -2.52%
2024-07-09 0 19.86 19.84 19.86 19.56 20.15 4,552,138 90,143,818 19.803 16.77 16.76 16.77 16.52 17.02 5,390,164 16.724 -0.95%
2024-07-08 0 20.05 20.05 20.10 19.18 20.15 6,529,916 129,679,746 19.859 16.93 16.93 16.97 16.20 17.02 7,732,041 16.772 -3.14%
2024-07-05 0 20.70 20.65 20.70 20.20 21.40 3,919,119 80,694,362 20.590 17.48 17.44 17.48 17.06 18.07 4,640,609 17.389 -0.48%
2024-07-04 0 20.80 20.80 20.85 20.65 21.10 2,752,251 57,343,858 20.835 17.57 17.57 17.61 17.44 17.82 3,258,927 17.596 -0.72%
2024-07-03 0 20.95 20.90 20.95 20.75 21.50 5,153,681 108,316,953 21.017 17.69 17.65 17.69 17.52 18.16 6,102,448 17.750 -1.64%
2024-07-02 0 21.30 21.25 21.30 21.20 22.25 5,135,077 110,371,689 21.494 17.99 17.95 17.99 17.90 18.79 6,080,419 18.152 0.47%
2024-06-28 0 21.20 21.20 21.25 20.80 21.60 4,259,196 90,425,205 21.231 17.90 17.90 17.95 17.57 18.24 5,043,293 17.930 0.47%
2024-06-27 0 21.10 21.05 21.10 20.80 22.00 3,897,716 82,158,887 21.079 17.82 17.78 17.82 17.57 18.58 4,615,266 17.802 -1.63%
2024-06-26 0 21.45 21.40 21.45 20.90 22.35 4,156,737 88,527,595 21.297 18.12 18.07 18.12 17.65 18.88 4,921,971 17.986 -1.61%
2024-06-25 0 21.80 21.80 21.90 21.50 22.50 6,313,480 138,523,418 21.941 18.41 18.41 18.50 18.16 19.00 7,475,760 18.530 -0.46%
2024-06-24 0 21.90 21.85 21.90 21.20 21.95 3,175,900 69,163,634 21.778 18.50 18.45 18.50 17.90 18.54 3,760,567 18.392 0.46%
2024-06-21 0 21.80 21.80 21.85 21.65 22.75 9,486,088 207,420,874 21.866 18.41 18.41 18.45 18.28 19.21 11,232,429 18.466 -2.68%
2024-06-20 0 22.40 22.30 22.40 21.90 22.55 4,288,815 95,686,260 22.311 18.92 18.83 18.92 18.50 19.04 5,078,364 18.842 3.46%
2024-06-19 0 21.65 21.60 21.65 21.35 21.80 2,228,601 48,204,001 21.630 18.28 18.24 18.28 18.03 18.41 2,638,875 18.267 0.93%
2024-06-18 0 21.45 21.45 21.50 20.70 21.70 6,181,707 131,838,357 21.327 18.12 18.12 18.16 17.48 18.33 7,319,728 18.011 4.38%
2024-06-17 0 20.55 20.55 20.60 20.20 21.10 2,393,974 49,009,361 20.472 17.36 17.36 17.40 17.06 17.82 2,834,693 17.289 -0.72%
2024-06-14 0 20.70 20.70 20.75 20.25 21.15 3,195,466 66,291,129 20.745 17.48 17.48 17.52 17.10 17.86 3,783,735 17.520 2.22%
2024-06-13 0 20.25 20.25 20.35 20.15 20.75 5,230,460 106,454,796 20.353 17.10 17.10 17.19 17.02 17.52 6,193,361 17.189 -0.25%
2024-06-12 0 20.30 20.25 20.30 19.90 20.90 8,031,271 162,367,839 20.217 17.14 17.10 17.14 16.81 17.65 9,509,788 17.074 -2.87%
2024-06-11 0 20.90 20.85 20.90 20.50 22.45 7,568,962 159,227,581 21.037 17.65 17.61 17.65 17.31 18.96 8,962,370 17.766 -3.02%
2024-06-07 0 21.55 21.50 21.55 21.00 21.65 4,729,860 101,240,705 21.405 18.20 18.16 18.20 17.74 18.28 5,600,604 18.077 2.13%
2024-06-06 0 21.10 21.10 21.15 20.75 21.80 7,582,468 160,976,527 21.230 17.82 17.82 17.86 17.52 18.41 8,978,362 17.929 2.43%
2024-06-05 0 20.60 20.60 20.65 20.20 21.15 2,641,188 54,826,661 20.758 17.40 17.40 17.44 17.06 17.86 3,127,417 17.531 -2.37%
2024-06-04 0 21.10 21.10 21.15 20.20 21.25 4,274,213 89,267,015 20.885 17.82 17.82 17.86 17.06 17.95 5,061,074 17.638 3.43%
2024-06-03 0 20.40 20.40 20.45 20.20 21.00 10,181,571 206,257,373 20.258 17.23 17.23 17.27 17.06 17.74 12,055,947 17.108 2.00%
2024-05-31 0 20.00 19.98 20.00 19.88 20.65 12,271,571 245,867,537 20.036 16.89 16.87 16.89 16.79 17.44 14,530,706 16.921 -0.74%
2024-05-30 0 20.15 20.15 20.20 19.82 20.75 4,347,327 87,983,597 20.239 17.02 17.02 17.06 16.74 17.52 5,147,648 17.092 -3.12%
2024-05-29 0 20.80 20.75 20.80 20.35 21.50 5,145,016 107,774,474 20.947 17.57 17.52 17.57 17.19 18.16 6,092,188 17.691 0.24%
2024-05-28 0 20.75 20.70 20.75 20.15 20.80 5,154,027 106,207,297 20.607 17.52 17.48 17.52 17.02 17.57 6,102,858 17.403 0.97%
2024-05-27 0 20.55 20.45 20.55 20.15 20.65 2,996,238 61,176,608 20.418 17.36 17.27 17.36 17.02 17.44 3,547,830 17.243 1.99%
2024-05-24 0 20.15 20.15 20.20 19.86 20.55 3,711,458 74,820,516 20.159 17.02 17.02 17.06 16.77 17.36 4,394,719 17.025 -0.25%
2024-05-23 0 20.20 20.15 20.20 19.70 20.40 3,800,493 76,612,246 20.159 17.06 17.02 17.06 16.64 17.23 4,500,145 17.024 0.75%
2024-05-22 0 20.05 20.00 20.05 19.88 20.25 2,924,288 58,543,941 20.020 16.93 16.89 16.93 16.79 17.10 3,462,635 16.907 -1.96%
2024-05-21 0 20.45 20.35 20.45 20.05 20.90 4,505,021 92,308,015 20.490 17.27 17.19 17.27 16.93 17.65 5,334,373 17.304 0.25%
2024-05-20 0 20.40 20.35 20.40 19.64 20.45 4,689,034 95,233,043 20.310 17.23 17.19 17.23 16.59 17.27 5,552,262 17.152 0.74%
2024-05-17 0 20.25 20.20 20.25 19.50 20.30 7,600,605 152,103,322 20.012 17.10 17.06 17.10 16.47 17.14 8,999,838 16.901 4.27%
2024-05-16 0 19.42 19.42 19.44 18.90 20.30 11,551,035 223,717,943 19.368 16.40 16.40 16.42 15.96 17.14 13,677,523 16.357 -3.38%
2024-05-14 0 20.10 19.96 20.10 19.76 20.10 5,485,314 109,701,391 19.999 16.97 16.86 16.97 16.69 16.97 6,495,133 16.890 0.50%
2024-05-13 0 20.00 19.98 20.00 19.24 20.05 6,339,422 126,382,179 19.936 16.89 16.87 16.89 16.25 16.93 7,506,478 16.836 3.84%
2024-05-10 0 19.26 19.24 19.26 18.82 19.50 9,849,961 189,331,426 19.222 16.27 16.25 16.27 15.89 16.47 11,663,289 16.233 0.63%
2024-05-09 0 19.14 19.12 19.14 17.44 19.60 7,930,396 149,133,680 18.805 16.16 16.15 16.16 14.73 16.55 9,390,342 15.882 0.84%
2024-05-08 0 18.98 18.96 18.98 18.62 19.50 7,373,851 139,780,762 18.956 16.03 16.01 16.03 15.73 16.47 8,731,340 16.009 -2.67%
2024-05-07 0 19.50 19.34 19.50 18.74 19.50 8,366,280 160,419,762 19.175 16.47 16.33 16.47 15.83 16.47 9,906,470 16.193 3.72%
2024-05-06 0 18.80 18.72 18.80 18.46 19.00 5,420,046 101,265,496 18.684 15.88 15.81 15.88 15.59 16.05 6,417,849 15.779 0.11%
2024-05-03 0 18.78 18.68 18.78 17.84 19.02 7,602,873 140,031,600 18.418 15.86 15.78 15.86 15.07 16.06 9,002,524 15.555 4.22%
2024-05-02 0 18.02 18.00 18.02 16.84 18.20 8,722,552 155,453,387 17.822 15.22 15.20 15.22 14.22 15.37 10,328,330 15.051 5.75%
2024-04-30 0 17.04 17.04 17.06 16.96 17.44 4,680,083 80,150,126 17.126 14.39 14.39 14.41 14.32 14.73 5,541,663 14.463 -0.93%
2024-04-29 0 17.70 17.70 17.72 17.26 17.86 10,651,331 186,447,187 17.505 14.53 14.53 14.54 14.16 14.66 12,978,821 14.365 1.61%
2024-04-26 0 17.42 17.42 17.46 17.06 17.50 5,851,636 101,135,481 17.283 14.30 14.30 14.33 14.00 14.36 7,130,314 14.184 1.28%
2024-04-25 0 17.20 17.12 17.20 16.00 17.20 6,279,626 105,210,863 16.754 14.12 14.05 14.12 13.13 14.12 7,651,827 13.750 4.24%
2024-04-24 0 16.50 16.40 16.50 15.66 16.50 5,681,600 92,745,250 16.324 13.54 13.46 13.54 12.85 13.54 6,923,123 13.396 5.23%
2024-04-23 0 15.68 15.66 15.68 15.52 15.86 3,097,000 48,675,640 15.717 12.87 12.85 12.87 12.74 13.02 3,773,745 12.898 -0.76%
2024-04-22 0 15.80 15.74 15.80 15.66 16.50 4,650,129 74,639,129 16.051 12.97 12.92 12.97 12.85 13.54 5,666,258 13.173 0.64%
2024-04-19 0 15.70 15.70 15.72 15.22 15.70 4,492,557 69,785,889 15.534 12.88 12.88 12.90 12.49 12.88 5,474,254 12.748 0.77%
2024-04-18 0 15.58 15.50 15.58 15.22 15.62 5,899,160 91,480,365 15.507 12.79 12.72 12.79 12.49 12.82 7,188,223 12.726 2.23%
2024-04-17 0 15.24 15.22 15.24 15.08 15.58 4,168,955 63,865,212 15.319 12.51 12.49 12.51 12.38 12.79 5,079,940 12.572 0.53%
2024-04-16 0 15.16 15.14 15.16 14.98 15.40 4,824,700 73,066,910 15.144 12.44 12.42 12.44 12.29 12.64 5,878,976 12.429 -0.92%
2024-04-15 0 15.30 15.26 15.30 15.18 15.56 5,012,424 76,967,560 15.355 12.56 12.52 12.56 12.46 12.77 6,107,721 12.602 -2.05%
2024-04-12 0 15.62 15.60 15.62 15.32 15.70 6,582,051 102,222,340 15.531 12.82 12.80 12.82 12.57 12.88 8,020,337 12.745 1.17%
2024-04-11 0 15.44 15.40 15.44 14.60 15.48 9,781,563 148,200,831 15.151 12.67 12.64 12.67 11.98 12.70 11,918,994 12.434 1.05%
2024-04-10 0 15.28 15.24 15.28 13.92 15.30 9,996,424 149,034,533 14.909 12.54 12.51 12.54 11.42 12.56 12,180,806 12.235 10.56%
2024-04-09 0 13.82 13.80 13.82 13.70 14.22 4,716,760 65,216,294 13.827 11.34 11.33 11.34 11.24 11.67 5,747,449 11.347 -2.12%
2024-04-08 0 14.12 14.10 14.12 13.88 14.20 4,417,226 62,347,115 14.115 11.59 11.57 11.59 11.39 11.65 5,382,462 11.583 0.86%
2024-04-05 0 14.00 13.98 14.00 13.90 14.58 9,866,072 140,310,131 14.222 11.49 11.47 11.49 11.41 11.97 12,021,970 11.671 -2.64%
2024-04-03 0 14.38 14.34 14.38 14.18 14.62 9,605,157 138,265,290 14.395 11.80 11.77 11.80 11.64 12.00 11,704,041 11.813 -1.91%
2024-04-02 0 14.66 14.62 14.66 14.38 14.92 9,581,022 139,438,394 14.554 12.03 12.00 12.03 11.80 12.24 11,674,632 11.944 2.52%
2024-03-28 0 14.30 14.30 14.32 13.72 14.34 9,488,059 134,600,123 14.186 11.74 11.74 11.75 11.26 11.77 11,561,355 11.642 2.00%
2024-03-27 0 14.02 14.00 14.02 13.20 14.12 11,983,115 166,106,902 13.862 11.51 11.49 11.51 10.83 11.59 14,601,622 11.376 5.10%
2024-03-26 0 13.34 13.32 13.34 13.06 13.46 9,152,486 120,989,830 13.219 10.95 10.93 10.95 10.72 11.05 11,152,454 10.849 -1.04%
2024-03-25 0 13.48 13.46 13.48 13.40 13.74 5,649,741 76,348,805 13.514 11.06 11.05 11.06 11.00 11.28 6,884,302 11.090 -0.44%
2024-03-22 0 13.54 13.54 13.56 13.54 14.36 5,243,897 71,765,320 13.686 11.11 11.11 11.13 11.11 11.78 6,389,774 11.231 -3.97%
2024-03-21 0 14.10 14.08 14.10 14.04 14.24 4,672,731 66,032,896 14.132 11.57 11.56 11.57 11.52 11.69 5,693,799 11.597 0.28%
2024-03-20 0 14.06 14.04 14.06 13.42 14.38 7,880,327 109,087,486 13.843 11.54 11.52 11.54 11.01 11.80 9,602,307 11.361 -0.99%
2024-03-19 0 14.20 14.20 14.22 14.12 14.90 7,351,801 105,121,534 14.299 11.65 11.65 11.67 11.59 12.23 8,958,290 11.735 -2.34%
2024-03-18 0 14.54 14.52 14.54 14.08 14.72 7,729,500 112,434,704 14.546 11.93 11.92 11.93 11.56 12.08 9,418,522 11.938 -2.28%
2024-03-15 0 14.88 14.86 14.88 14.70 15.22 21,814,599 324,584,901 14.879 12.21 12.20 12.21 12.06 12.49 26,581,446 12.211 -1.46%
2024-03-14 0 15.10 15.06 15.10 14.82 15.50 12,155,016 183,755,123 15.118 12.39 12.36 12.39 12.16 12.72 14,811,086 12.407 1.75%
2024-03-13 0 14.84 14.82 14.84 14.80 15.22 11,029,627 165,446,831 15.000 12.18 12.16 12.18 12.15 12.49 13,439,781 12.310 0.27%
2024-03-12 0 14.80 14.76 14.80 13.88 14.80 12,335,440 180,754,015 14.653 12.15 12.11 12.15 11.39 12.15 15,030,935 12.025 7.25%
2024-03-11 0 13.80 13.76 13.80 13.32 14.28 7,720,693 105,514,307 13.666 11.33 11.29 11.33 10.93 11.72 9,407,791 11.216 -1.43%
2024-03-08 0 14.00 13.94 14.00 12.30 14.10 19,463,509 264,219,196 13.575 11.49 11.44 11.49 10.09 11.57 23,716,604 11.141 14.01%
2024-03-07 0 12.28 12.26 12.28 12.12 12.98 10,409,284 128,454,954 12.340 10.08 10.06 10.08 9.947 10.65 12,683,883 10.127 -2.23%
2024-03-06 0 12.56 12.52 12.56 12.40 12.88 6,495,185 81,470,175 12.543 10.31 10.27 10.31 10.18 10.57 7,914,489 10.294 -0.16%
2024-03-05 0 12.58 12.54 12.58 12.42 12.98 7,264,052 91,673,569 12.620 10.32 10.29 10.32 10.19 10.65 8,851,366 10.357 -1.72%
2024-03-04 0 12.80 12.72 12.80 12.62 12.96 5,970,840 76,333,130 12.784 10.50 10.44 10.50 10.36 10.64 7,275,566 10.492 0.47%
2024-03-01 0 12.74 12.72 12.74 12.64 13.00 7,237,314 92,424,199 12.771 10.46 10.44 10.46 10.37 10.67 8,818,785 10.480 -1.09%
2024-02-29 0 12.88 12.84 12.88 12.46 13.00 11,266,934 144,579,569 12.832 10.57 10.54 10.57 10.23 10.67 13,728,943 10.531 2.55%
2024-02-28 0 12.56 12.56 12.58 12.56 13.14 6,226,034 79,411,182 12.755 10.31 10.31 10.32 10.31 10.78 7,586,524 10.467 -1.72%
2024-02-27 0 12.78 12.78 12.84 12.52 13.68 13,138,644 168,682,623 12.839 10.49 10.49 10.54 10.27 11.23 16,009,653 10.536 -6.72%
2024-02-26 0 13.70 13.70 13.78 13.38 13.90 5,628,291 77,260,478 13.727 11.24 11.24 11.31 10.98 11.41 6,858,165 11.265 2.70%
2024-02-23 0 13.34 13.34 13.36 13.30 13.80 3,824,915 51,285,792 13.408 10.95 10.95 10.96 10.91 11.33 4,660,721 11.004 -1.48%
2024-02-22 0 13.54 13.46 13.54 13.02 13.54 4,962,098 66,210,014 13.343 11.11 11.05 11.11 10.69 11.11 6,046,398 10.950 3.99%
2024-02-21 0 13.02 13.00 13.02 12.52 13.04 6,509,817 83,965,101 12.898 10.69 10.67 10.69 10.27 10.70 7,932,318 10.585 3.17%
2024-02-20 0 12.62 12.60 12.62 12.12 12.78 6,932,946 87,061,933 12.558 10.36 10.34 10.36 9.947 10.49 8,447,908 10.306 -1.25%
2024-02-19 0 12.78 12.74 12.78 12.66 13.50 6,051,300 77,636,640 12.830 10.49 10.46 10.49 10.39 11.08 7,373,608 10.529 -5.33%
2024-02-16 0 13.50 13.48 13.50 13.16 13.80 5,373,566 72,951,212 13.576 11.08 11.06 11.08 10.80 11.33 6,547,778 11.141 1.81%
2024-02-15 0 13.26 13.26 13.30 13.02 13.34 4,726,237 62,401,424 13.203 10.88 10.88 10.91 10.69 10.95 5,758,997 10.835 -0.60%
2024-02-14 0 13.34 13.32 13.34 12.76 13.40 9,150,760 120,335,738 13.150 10.95 10.93 10.95 10.47 11.00 11,150,351 10.792 7.58%
2024-02-09 0 12.40 12.38 12.40 11.92 13.62 9,980,756 123,453,532 12.369 10.18 10.16 10.18 9.782 11.18 12,161,714 10.151 -8.96%
2024-02-08 0 13.62 13.60 13.62 13.10 14.22 8,226,757 112,432,491 13.667 11.18 11.16 11.18 10.75 11.67 10,024,438 11.216 4.13%
2024-02-07 0 13.08 13.04 13.08 12.70 13.20 10,451,373 136,243,625 13.036 10.73 10.70 10.73 10.42 10.83 12,735,169 10.698 3.97%
2024-02-06 0 12.58 12.54 12.58 11.50 12.64 6,425,926 79,191,477 12.324 10.32 10.29 10.32 9.438 10.37 7,830,096 10.114 6.43%
2024-02-05 0 11.82 11.82 11.84 11.42 11.88 4,659,237 54,653,760 11.730 9.700 9.700 9.717 9.372 9.750 5,677,356 9.6266 1.72%
2024-02-02 0 11.62 11.60 11.62 11.56 12.04 5,500,100 64,687,260 11.761 9.536 9.520 9.536 9.487 9.881 6,701,962 9.6520 -1.53%
2024-02-01 0 11.80 11.78 11.80 11.78 12.02 3,838,151 45,600,349 11.881 9.684 9.667 9.684 9.667 9.864 4,676,850 9.7502 -0.67%
2024-01-31 0 11.88 11.86 11.88 11.80 12.14 4,498,202 53,594,524 11.915 9.750 9.733 9.750 9.684 9.963 5,481,133 9.7780 -1.49%
2024-01-30 0 12.06 12.04 12.06 11.94 12.28 3,193,272 38,557,447 12.075 9.897 9.881 9.897 9.799 10.08 3,891,054 9.9093 -1.79%
2024-01-29 0 12.28 12.26 12.28 12.12 12.46 3,274,258 40,167,984 12.268 10.08 10.06 10.08 9.947 10.23 3,989,737 10.068 -0.32%
2024-01-26 0 12.32 12.28 12.32 12.22 12.58 6,229,698 77,405,955 12.425 10.11 10.08 10.11 10.03 10.32 7,590,989 10.197 -1.28%
2024-01-25 0 12.48 12.46 12.50 12.14 12.72 7,704,806 96,593,844 12.537 10.24 10.23 10.26 9.963 10.44 9,388,432 10.289 -1.11%
2024-01-24 0 12.62 12.60 12.62 12.32 12.88 15,813,457 198,368,616 12.544 10.36 10.34 10.36 10.11 10.57 19,268,956 10.295 1.94%
2024-01-23 0 12.38 12.38 12.40 12.08 12.70 10,296,219 127,421,094 12.376 10.16 10.16 10.18 9.914 10.42 12,546,111 10.156 3.00%
2024-01-22 0 12.02 12.00 12.02 11.92 12.50 12,780,925 155,067,341 12.133 9.864 9.848 9.864 9.782 10.26 15,573,766 9.9570 -4.45%
2024-01-19 0 12.58 12.56 12.58 12.48 13.12 9,969,000 126,455,300 12.685 10.32 10.31 10.32 10.24 10.77 12,147,390 10.410 -2.93%
2024-01-18 0 12.96 12.88 12.96 12.02 13.18 9,686,325 123,932,512 12.795 10.64 10.57 10.64 9.864 10.82 11,802,945 10.500 5.71%
2024-01-17 0 12.26 12.26 12.28 12.24 12.76 7,969,323 98,723,639 12.388 10.06 10.06 10.08 10.05 10.47 9,710,750 10.166 -3.92%
2024-01-16 0 12.76 12.76 12.78 12.62 13.14 5,826,016 74,659,533 12.815 10.47 10.47 10.49 10.36 10.78 7,099,096 10.517 -2.74%
2024-01-15 0 13.12 13.10 13.12 13.10 13.44 8,344,997 110,286,432 13.216 10.77 10.75 10.77 10.75 11.03 10,168,515 10.846 -2.38%
2024-01-12 0 13.44 13.42 13.44 12.92 13.48 7,070,226 94,083,873 13.307 11.03 11.01 11.03 10.60 11.06 8,615,186 10.921 4.51%
2024-01-11 0 12.86 12.86 12.88 12.76 13.28 7,442,614 96,350,224 12.946 10.55 10.55 10.57 10.47 10.90 9,068,947 10.624 1.26%
2024-01-10 0 12.70 12.70 12.72 12.58 13.40 6,370,224 81,963,682 12.867 10.42 10.42 10.44 10.32 11.00 7,762,222 10.559 -5.79%
2024-01-09 0 13.48 13.46 13.48 13.40 14.02 8,621,796 116,405,941 13.501 11.06 11.05 11.06 11.00 11.51 10,505,799 11.080 -4.94%
2024-01-08 0 14.18 14.16 14.18 14.10 14.80 6,844,961 97,786,417 14.286 11.64 11.62 11.64 11.57 12.15 8,340,697 11.724 0.00%
2024-01-05 0 14.18 14.16 14.18 13.96 14.46 7,817,491 111,527,784 14.266 11.64 11.62 11.64 11.46 11.87 9,525,741 11.708 1.29%
2024-01-04 0 14.00 13.98 14.00 13.36 14.12 8,288,910 115,942,175 13.988 11.49 11.47 11.49 10.96 11.59 10,100,172 11.479 5.11%
2024-01-03 0 13.32 13.28 13.32 13.22 13.72 3,863,317 51,646,862 13.369 10.93 10.90 10.93 10.85 11.26 4,707,515 10.971 -1.91%
2024-01-02 0 13.58 13.54 13.58 13.46 13.90 2,416,017 32,904,977 13.620 11.14 11.11 11.14 11.05 11.41 2,943,956 11.177 0.74%
2023-12-29 0 13.48 13.46 13.48 13.30 13.74 4,345,490 58,389,967 13.437 11.06 11.05 11.06 10.91 11.28 5,295,051 11.027 -1.32%
2023-12-28 0 13.66 13.62 13.66 13.44 13.70 3,866,926 52,581,650 13.598 11.21 11.18 11.21 11.03 11.24 4,711,913 11.159 -0.29%
2023-12-27 0 13.70 13.66 13.70 13.46 13.94 6,505,430 88,762,821 13.644 11.24 11.21 11.24 11.05 11.44 7,926,973 11.198 -1.72%
2023-12-22 0 13.94 13.92 13.94 13.72 14.28 9,327,085 130,695,450 14.013 11.44 11.42 11.44 11.26 11.72 11,365,206 11.500 2.35%
2023-12-21 0 13.62 13.60 13.62 13.04 13.72 9,941,458 134,615,041 13.541 11.18 11.16 11.18 10.70 11.26 12,113,829 11.113 4.45%
2023-12-20 0 13.04 13.04 13.06 12.96 13.62 12,030,893 157,917,055 13.126 10.70 10.70 10.72 10.64 11.18 14,659,840 10.772 -3.55%
2023-12-19 0 13.52 13.50 13.52 13.28 13.64 11,984,390 161,938,648 13.513 11.10 11.08 11.10 10.90 11.19 14,603,175 11.089 -0.15%
2023-12-18 0 13.54 13.50 13.54 11.86 13.56 24,152,728 315,891,579 13.079 11.11 11.08 11.11 9.733 11.13 29,430,494 10.733 14.75%
2023-12-15 0 11.80 11.78 11.80 11.18 11.88 12,526,568 147,095,064 11.743 9.684 9.667 9.684 9.175 9.750 15,263,828 9.6368 4.06%
2023-12-14 0 11.34 11.32 11.34 11.06 11.36 6,023,343 67,542,738 11.214 9.306 9.290 9.306 9.077 9.323 7,339,542 9.2026 3.66%
2023-12-13 0 10.94 10.92 10.94 10.88 11.60 5,772,169 63,841,084 11.060 8.978 8.962 8.978 8.929 9.520 7,033,482 9.0767 -3.87%
2023-12-12 0 11.38 11.36 11.38 11.22 11.46 4,813,951 54,630,097 11.348 9.339 9.323 9.339 9.208 9.405 5,865,878 9.3132 1.25%
2023-12-11 0 11.24 11.22 11.24 11.06 11.32 2,405,400 26,890,944 11.179 9.224 9.208 9.224 9.077 9.290 2,931,019 9.1746 -1.58%
2023-12-08 0 11.42 11.40 11.42 11.18 11.70 5,779,807 65,626,674 11.355 9.372 9.356 9.372 9.175 9.602 7,042,789 9.3183 -1.38%
2023-12-07 0 11.58 11.56 11.58 11.50 11.90 2,361,786 27,323,077 11.569 9.503 9.487 9.503 9.438 9.766 2,877,875 9.4942 -2.69%
2023-12-06 0 11.90 11.86 11.90 11.66 11.96 4,590,081 54,364,258 11.844 9.766 9.733 9.766 9.569 9.815 5,593,089 9.7199 1.88%
2023-12-05 0 11.68 11.68 11.70 11.60 12.32 6,742,629 79,511,887 11.792 9.585 9.585 9.602 9.520 10.11 8,216,004 9.6777 -2.83%
2023-12-04 0 12.02 11.98 12.02 11.46 12.20 5,819,344 69,701,512 11.978 9.864 9.832 9.864 9.405 10.01 7,090,966 9.8296 4.89%
2023-12-01 0 11.46 11.46 11.48 11.40 11.86 6,790,708 78,606,525 11.576 9.405 9.405 9.421 9.356 9.733 8,274,589 9.4998 -2.88%
2023-11-30 0 11.80 11.80 11.82 11.40 12.20 14,015,712 166,756,258 11.898 9.684 9.684 9.700 9.356 10.01 17,078,374 9.7642 -3.59%
2023-11-29 0 12.24 12.24 12.26 12.08 13.08 6,931,309 87,079,698 12.563 10.05 10.05 10.06 9.914 10.73 8,445,913 10.310 -5.41%
2023-11-28 0 12.94 12.94 12.96 12.74 13.10 5,616,088 72,536,937 12.916 10.62 10.62 10.64 10.46 10.75 6,843,295 10.600 1.57%
2023-11-27 0 12.74 12.72 12.74 12.58 13.22 3,455,704 44,086,049 12.758 10.46 10.44 10.46 10.32 10.85 4,210,832 10.470 -1.85%
2023-11-24 0 12.98 12.94 12.98 12.80 13.16 2,202,070 28,641,401 13.007 10.65 10.62 10.65 10.50 10.80 2,683,258 10.674 -0.46%
2023-11-23 0 13.04 13.00 13.04 12.74 13.16 3,256,000 42,020,960 12.906 10.70 10.67 10.70 10.46 10.80 3,967,489 10.591 1.09%
2023-11-22 0 12.90 12.88 12.90 12.80 13.20 4,365,427 56,339,543 12.906 10.59 10.57 10.59 10.50 10.83 5,319,344 10.591 0.00%
2023-11-21 0 12.90 12.90 12.92 12.56 13.20 4,913,645 63,543,443 12.932 10.59 10.59 10.60 10.31 10.83 5,987,357 10.613 3.70%
2023-11-20 0 12.44 12.42 12.44 12.08 12.54 2,715,284 33,773,467 12.438 10.21 10.19 10.21 9.914 10.29 3,308,618 10.208 1.47%
2023-11-17 0 12.26 12.24 12.26 12.10 12.48 2,458,910 30,102,409 12.242 10.06 10.05 10.06 9.930 10.24 2,996,222 10.047 -2.08%
2023-11-16 0 12.52 12.50 12.52 12.26 12.58 3,294,291 41,163,139 12.495 10.27 10.26 10.27 10.06 10.32 4,014,147 10.255 1.29%
2023-11-15 0 12.36 12.28 12.36 12.26 12.82 5,472,911 68,383,186 12.495 10.14 10.08 10.14 10.06 10.52 6,668,832 10.254 1.64%
2023-11-14 0 12.16 12.14 12.16 12.06 12.24 2,855,089 34,686,504 12.149 9.979 9.963 9.979 9.897 10.05 3,478,973 9.9703 1.16%
2023-11-13 0 12.02 11.98 12.02 11.70 12.10 2,913,691 34,551,215 11.858 9.864 9.832 9.864 9.602 9.930 3,550,380 9.7317 2.04%
2023-11-10 0 11.78 11.78 11.80 11.64 11.90 3,423,233 40,316,213 11.777 9.667 9.667 9.684 9.553 9.766 4,171,265 9.6652 0.00%
2023-11-09 0 11.78 11.76 11.78 11.54 12.00 4,159,984 49,137,697 11.812 9.667 9.651 9.667 9.471 9.848 5,069,009 9.6937 0.34%
2023-11-08 0 11.74 11.70 11.74 11.22 11.84 4,190,975 48,373,820 11.542 9.635 9.602 9.635 9.208 9.717 5,106,772 9.4725 1.21%
2023-11-07 0 11.60 11.58 11.60 11.52 11.92 4,853,675 56,459,758 11.632 9.520 9.503 9.520 9.454 9.782 5,914,282 9.5463 -1.36%
2023-11-06 0 11.76 11.74 11.76 11.74 12.64 3,525,767 42,081,691 11.936 9.651 9.635 9.651 9.635 10.37 4,296,205 9.7951 -5.77%
2023-11-03 0 12.48 12.46 12.48 12.12 12.56 3,102,264 38,495,118 12.409 10.24 10.23 10.24 9.947 10.31 3,780,159 10.183 2.46%
2023-11-02 0 12.18 12.16 12.18 11.94 12.26 2,759,320 33,502,407 12.142 9.996 9.979 9.996 9.799 10.06 3,362,277 9.9642 1.33%
2023-11-01 0 12.02 12.00 12.02 11.78 12.06 1,745,000 20,853,409 11.950 9.864 9.848 9.864 9.667 9.897 2,126,311 9.8073 -0.17%
2023-10-31 0 12.04 12.02 12.04 11.98 12.22 3,113,766 37,621,215 12.082 9.881 9.864 9.881 9.832 10.03 3,794,175 9.9155 -0.66%
2023-10-30 0 12.12 12.12 12.14 11.90 12.22 3,582,985 43,294,359 12.083 9.947 9.947 9.963 9.766 10.03 4,365,926 9.9164 1.51%
2023-10-27 0 11.94 11.94 11.96 11.62 11.96 2,852,990 33,775,099 11.839 9.799 9.799 9.815 9.536 9.815 3,476,415 9.7155 1.88%
2023-10-26 0 11.72 11.72 11.76 11.44 11.92 5,681,858 66,531,899 11.710 9.618 9.618 9.651 9.388 9.782 6,923,437 9.6097 -1.68%
2023-10-25 0 11.92 11.90 11.92 11.76 12.12 3,667,002 44,016,525 12.003 9.782 9.766 9.782 9.651 9.947 4,468,302 9.8508 1.71%
2023-10-24 0 11.72 11.70 11.72 11.60 12.24 5,325,558 62,708,171 11.775 9.618 9.602 9.618 9.520 10.05 6,489,280 9.6633 -3.93%
2023-10-20 0 12.20 12.16 12.20 11.64 12.24 4,070,960 49,054,433 12.050 10.01 9.979 10.01 9.553 10.05 4,960,531 9.8889 3.74%
2023-10-19 0 11.76 11.76 11.78 11.64 11.94 4,573,606 53,952,571 11.797 9.651 9.651 9.667 9.553 9.799 5,573,014 9.6810 -1.51%
2023-10-18 0 11.94 11.94 11.96 11.80 12.10 4,855,955 58,003,311 11.945 9.799 9.799 9.815 9.684 9.930 5,917,061 9.8027 -1.49%
2023-10-17 0 12.12 12.12 12.14 12.04 12.48 1,802,850 21,872,996 12.133 9.947 9.947 9.963 9.881 10.24 2,196,802 9.9567 -0.16%
2023-10-16 0 12.14 12.14 12.18 12.10 12.70 5,601,638 68,605,635 12.247 9.963 9.963 9.996 9.930 10.42 6,825,688 10.051 -3.65%
2023-10-13 0 12.60 12.60 12.62 12.44 12.98 4,474,032 56,303,923 12.585 10.34 10.34 10.36 10.21 10.65 5,451,681 10.328 -1.72%
2023-10-12 0 12.82 12.80 12.82 12.66 13.16 3,496,700 44,696,878 12.783 10.52 10.50 10.52 10.39 10.80 4,260,786 10.490 1.75%
2023-10-11 0 12.60 12.60 12.62 12.60 13.00 3,855,968 48,792,751 12.654 10.34 10.34 10.36 10.34 10.67 4,698,560 10.385 0.00%
2023-10-10 0 12.60 12.60 12.62 12.58 13.02 3,940,209 49,772,822 12.632 10.34 10.34 10.36 10.32 10.69 4,801,209 10.367 -2.93%
2023-10-09 0 12.98 12.94 12.98 12.60 13.24 2,149,147 27,974,195 13.016 10.65 10.62 10.65 10.34 10.87 2,618,771 10.682 0.46%
2023-10-06 0 12.92 12.90 12.92 12.54 13.00 4,746,595 60,739,529 12.796 10.60 10.59 10.60 10.29 10.67 5,783,804 10.502 2.38%
2023-10-05 0 12.62 12.62 12.64 12.50 12.78 4,926,005 62,126,422 12.612 10.36 10.36 10.37 10.26 10.49 6,002,418 10.350 0.32%
2023-10-04 0 12.58 12.58 12.60 12.50 12.64 2,492,676 31,366,778 12.584 10.32 10.32 10.34 10.26 10.37 3,037,366 10.327 -1.26%
2023-10-03 0 12.74 12.72 12.74 12.64 13.16 3,528,467 44,952,582 12.740 10.46 10.44 10.46 10.37 10.80 4,299,495 10.455 -3.19%
2023-09-29 0 13.16 13.16 13.18 13.00 13.30 4,450,557 58,527,555 13.151 10.80 10.80 10.82 10.67 10.91 5,423,076 10.792 0.30%
2023-09-28 0 13.12 13.08 13.12 12.94 13.26 2,318,344 30,517,987 13.164 10.77 10.73 10.77 10.62 10.88 2,824,940 10.803 1.39%
2023-09-27 0 12.94 12.92 12.94 12.92 13.40 3,649,942 47,605,376 13.043 10.62 10.60 10.62 10.60 11.00 4,447,514 10.704 -1.52%
2023-09-26 0 13.14 13.14 13.16 13.14 13.82 4,360,070 58,427,071 13.401 10.78 10.78 10.80 10.78 11.34 5,312,817 10.997 -5.19%
2023-09-25 0 13.86 13.80 13.86 13.64 13.98 4,147,737 57,468,319 13.855 11.37 11.33 11.37 11.19 11.47 5,054,085 11.371 0.58%
2023-09-22 0 13.78 13.78 13.84 13.40 13.90 4,065,450 55,676,316 13.695 11.31 11.31 11.36 11.00 11.41 4,953,817 11.239 0.88%
2023-09-21 0 13.66 13.64 13.66 13.56 13.74 3,605,397 49,127,477 13.626 11.21 11.19 11.21 11.13 11.28 4,393,235 11.183 0.15%
2023-09-20 0 13.64 13.64 13.66 13.54 13.94 5,002,899 68,628,309 13.718 11.19 11.19 11.21 11.11 11.44 6,096,114 11.258 0.59%
2023-09-19 0 13.56 13.52 13.56 13.28 13.68 4,512,882 60,927,293 13.501 11.13 11.10 11.13 10.90 11.23 5,499,021 11.080 1.50%
2023-09-18 0 13.36 13.30 13.36 13.26 13.54 2,178,809 29,122,614 13.366 10.96 10.91 10.96 10.88 11.11 2,654,914 10.969 -0.45%
2023-09-15 0 13.42 13.40 13.42 13.40 13.72 6,904,136 93,032,940 13.475 11.01 11.00 11.01 11.00 11.26 8,412,803 11.058 -1.32%
2023-09-14 0 13.60 13.56 13.60 13.02 13.74 3,921,033 53,127,111 13.549 11.16 11.13 11.16 10.69 11.28 4,777,843 11.119 4.29%
2023-09-13 0 13.04 13.02 13.04 13.00 13.34 5,828,196 76,605,367 13.144 10.70 10.69 10.70 10.67 10.95 7,101,752 10.787 -2.69%
2023-09-12 0 13.40 13.38 13.40 13.30 14.02 3,976,413 53,566,271 13.471 11.00 10.98 11.00 10.91 11.51 4,845,324 11.055 -2.62%
2023-09-11 0 13.76 13.76 13.78 13.60 14.30 8,291,944 113,942,191 13.741 11.29 11.29 11.31 11.16 11.74 10,103,869 11.277 -1.29%
2023-09-07 0 13.94 13.94 13.96 13.86 14.14 4,957,303 69,264,419 13.972 11.44 11.44 11.46 11.37 11.60 6,040,555 11.467 -1.83%
2023-09-06 0 14.20 14.18 14.20 14.10 14.58 10,679,000 152,097,790 14.243 11.65 11.64 11.65 11.57 11.97 13,012,536 11.689 -3.01%
2023-09-05 0 14.64 14.64 14.66 14.40 14.68 4,397,317 64,047,712 14.565 12.01 12.01 12.03 11.82 12.05 5,358,203 11.953 0.41%
2023-09-04 0 14.58 14.52 14.58 14.34 14.68 4,058,101 59,074,333 14.557 11.97 11.92 11.97 11.77 12.05 4,944,862 11.947 -0.27%
2023-08-31 0 14.62 14.50 14.62 14.38 14.62 9,812,129 142,606,680 14.534 12.00 11.90 12.00 11.80 12.00 11,956,240 11.927 0.55%
2023-08-30 0 14.54 14.52 14.54 14.50 14.74 4,498,026 65,452,474 14.551 11.93 11.92 11.93 11.90 12.10 5,480,918 11.942 -0.41%
2023-08-29 0 14.60 14.54 14.60 14.20 14.66 5,342,017 77,577,887 14.522 11.98 11.93 11.98 11.65 12.03 6,509,335 11.918 0.55%
2023-08-28 0 14.52 14.50 14.52 14.32 14.66 4,813,924 69,864,188 14.513 11.92 11.90 11.92 11.75 12.03 5,865,845 11.910 2.83%
2023-08-25 0 14.72 14.72 14.74 14.62 15.10 3,675,332 54,298,496 14.774 11.59 11.59 11.60 11.51 11.89 4,668,755 11.630 -2.52%
2023-08-24 0 15.10 15.10 15.12 14.88 15.32 2,551,262 38,463,593 15.076 11.89 11.89 11.90 11.71 12.06 3,240,855 11.868 -0.66%
2023-08-23 0 15.20 15.20 15.22 15.06 15.48 2,986,535 45,413,528 15.206 11.97 11.97 11.98 11.86 12.19 3,793,779 11.971 1.47%
2023-08-22 0 14.98 14.94 14.98 14.44 15.14 3,395,476 50,517,990 14.878 11.79 11.76 11.79 11.37 11.92 4,313,255 11.712 3.60%
2023-08-21 0 14.46 14.46 14.48 14.44 14.70 1,931,491 27,999,151 14.496 11.38 11.38 11.40 11.37 11.57 2,453,563 11.412 -2.03%
2023-08-18 0 14.76 14.74 14.76 14.34 15.24 4,644,803 69,179,439 14.894 11.62 11.60 11.62 11.29 12.00 5,900,268 11.725 2.93%
2023-08-17 0 14.34 14.30 14.34 13.80 14.72 7,580,912 107,888,367 14.232 11.29 11.26 11.29 10.86 11.59 9,629,992 11.203 -3.37%
2023-08-16 0 14.84 14.82 14.84 14.80 16.80 7,020,928 109,287,399 15.566 11.68 11.67 11.68 11.65 13.23 8,918,647 12.254 -11.56%
2023-08-15 0 16.78 16.76 16.78 16.42 16.84 3,659,247 61,258,436 16.741 13.21 13.19 13.21 12.93 13.26 4,648,322 13.179 1.21%
2023-08-14 0 16.58 16.52 16.58 16.38 16.78 3,976,456 65,934,021 16.581 13.05 13.00 13.05 12.89 13.21 5,051,271 13.053 0.00%
2023-08-11 0 16.58 16.54 16.58 16.38 16.60 2,402,976 39,745,472 16.540 13.05 13.02 13.05 12.89 13.07 3,052,488 13.021 0.12%
2023-08-10 0 16.56 16.52 16.56 16.30 16.64 2,039,864 33,718,199 16.530 13.04 13.00 13.04 12.83 13.10 2,591,228 13.012 1.72%
2023-08-09 0 16.28 16.26 16.28 16.28 16.74 1,486,780 24,362,808 16.386 12.82 12.80 12.82 12.82 13.18 1,888,649 12.900 -2.40%
2023-08-08 0 16.68 16.66 16.68 16.34 16.70 3,198,457 53,099,726 16.602 13.13 13.12 13.13 12.86 13.15 4,062,983 13.069 2.84%
2023-08-07 0 16.22 16.22 16.24 15.72 16.28 2,928,534 47,042,916 16.064 12.77 12.77 12.78 12.38 12.82 3,720,101 12.646 1.63%
2023-08-04 0 15.96 15.94 15.96 15.86 16.62 3,556,000 57,102,350 16.058 12.56 12.55 12.56 12.49 13.08 4,517,168 12.641 -2.09%
2023-08-03 0 16.30 16.30 16.32 16.08 16.76 3,032,917 49,606,233 16.356 12.83 12.83 12.85 12.66 13.19 3,852,698 12.876 -1.93%
2023-08-02 0 16.62 16.58 16.62 16.52 16.96 2,980,787 49,824,174 16.715 13.08 13.05 13.08 13.00 13.35 3,786,478 13.158 -1.66%
2023-08-01 0 16.90 16.90 16.92 16.78 17.08 3,410,187 57,629,467 16.899 13.30 13.30 13.32 13.21 13.45 4,331,942 13.303 -0.59%
2023-07-31 0 17.00 17.00 17.02 16.96 17.24 5,502,367 93,652,452 17.020 13.38 13.38 13.40 13.35 13.57 6,989,627 13.399 1.43%
2023-07-28 0 16.76 16.70 16.76 16.36 16.78 6,214,435 103,204,302 16.607 13.19 13.15 13.19 12.88 13.21 7,894,164 13.073 2.44%
2023-07-27 0 16.36 16.36 16.38 16.12 16.48 3,021,129 49,345,711 16.334 12.88 12.88 12.89 12.69 12.97 3,837,724 12.858 1.49%
2023-07-26 0 16.12 16.10 16.12 15.92 16.20 3,025,751 48,699,660 16.095 12.69 12.67 12.69 12.53 12.75 3,843,595 12.670 1.64%
2023-07-25 0 15.86 15.84 15.86 15.76 15.98 2,029,866 32,227,904 15.877 12.49 12.47 12.49 12.41 12.58 2,578,528 12.499 1.28%
2023-07-24 0 15.66 15.62 15.66 15.52 15.82 2,507,039 39,224,508 15.646 12.33 12.30 12.33 12.22 12.45 3,184,678 12.317 -1.26%
2023-07-21 0 15.86 15.84 15.86 15.68 16.10 2,199,887 34,774,337 15.807 12.49 12.47 12.49 12.34 12.67 2,794,505 12.444 -0.13%
2023-07-20 0 15.88 15.86 15.88 15.68 16.16 6,798,578 108,352,957 15.938 12.50 12.49 12.50 12.34 12.72 8,636,197 12.546 2.58%
2023-07-19 0 15.48 15.44 15.48 15.04 15.66 4,230,336 65,458,139 15.474 12.19 12.15 12.19 11.84 12.33 5,373,773 12.181 2.93%
2023-07-18 0 15.04 15.02 15.04 15.00 15.62 2,961,017 44,799,950 15.130 11.84 11.82 11.84 11.81 12.30 3,761,364 11.911 -2.59%
2023-07-14 0 15.44 15.44 15.46 15.30 15.72 3,117,414 48,112,976 15.434 12.15 12.15 12.17 12.04 12.38 3,960,034 12.150 0.65%
2023-07-13 0 15.34 15.30 15.34 15.18 15.42 1,702,446 26,050,843 15.302 12.08 12.04 12.08 11.95 12.14 2,162,608 12.046 0.39%
2023-07-12 0 15.28 15.26 15.28 15.02 15.50 2,862,487 43,392,425 15.159 12.03 12.01 12.03 11.82 12.20 3,636,202 11.933 0.66%
2023-07-11 0 15.18 15.16 15.18 14.78 15.20 2,688,343 40,375,466 15.019 11.95 11.93 11.95 11.64 11.97 3,414,988 11.823 2.02%
2023-07-10 0 14.88 14.80 14.88 14.36 14.94 4,747,836 70,189,220 14.783 11.71 11.65 11.71 11.30 11.76 6,031,151 11.638 1.64%
2023-07-07 0 14.64 14.60 14.64 14.58 15.02 2,944,217 43,308,752 14.710 11.52 11.49 11.52 11.48 11.82 3,740,023 11.580 -1.48%
2023-07-06 0 14.86 14.80 14.86 14.60 15.20 6,057,128 90,123,931 14.879 11.70 11.65 11.70 11.49 11.97 7,694,337 11.713 -1.46%
2023-07-05 0 15.08 15.04 15.08 14.98 15.28 4,143,688 62,502,051 15.084 11.87 11.84 11.87 11.79 12.03 5,263,705 11.874 -0.40%
2023-07-04 0 15.14 15.10 15.14 14.52 15.14 4,407,323 65,833,772 14.937 11.92 11.89 11.92 11.43 11.92 5,598,599 11.759 3.13%
2023-07-03 0 14.68 14.68 14.70 14.28 14.76 4,156,172 60,789,633 14.626 11.56 11.56 11.57 11.24 11.62 5,279,563 11.514 2.66%
2023-06-30 0 14.30 14.26 14.30 14.02 14.42 4,151,326 59,419,445 14.313 11.26 11.23 11.26 11.04 11.35 5,273,407 11.268 1.85%
2023-06-29 0 14.04 14.02 14.04 14.00 14.28 2,313,400 32,526,845 14.060 11.05 11.04 11.05 11.02 11.24 2,938,700 11.068 -1.68%
2023-06-28 0 14.28 14.28 14.30 14.04 14.30 2,665,288 37,910,405 14.224 11.24 11.24 11.26 11.05 11.26 3,385,701 11.197 0.56%
2023-06-27 0 14.20 14.18 14.20 13.76 14.20 5,495,975 77,496,472 14.101 11.18 11.16 11.18 10.83 11.18 6,981,508 11.100 2.90%
2023-06-26 0 13.80 13.80 13.84 13.76 14.06 3,553,481 49,254,796 13.861 10.86 10.86 10.90 10.83 11.07 4,513,968 10.912 1.17%
2023-06-23 0 13.64 13.62 13.64 13.60 13.80 5,957,150 81,353,661 13.657 10.74 10.72 10.74 10.71 10.86 7,567,336 10.751 -1.73%
2023-06-21 0 13.88 13.88 13.90 13.80 14.08 4,919,866 68,450,302 13.913 10.93 10.93 10.94 10.86 11.08 6,249,680 10.953 -0.86%
2023-06-20 0 14.00 13.98 14.00 13.82 14.04 3,586,138 49,938,759 13.926 11.02 11.01 11.02 10.88 11.05 4,555,452 10.962 -0.28%
2023-06-19 0 14.04 14.00 14.04 13.90 14.52 5,686,038 80,347,899 14.131 11.05 11.02 11.05 10.94 11.43 7,222,944 11.124 -3.31%
2023-06-16 0 14.52 14.50 14.52 14.12 14.70 12,613,080 183,338,519 14.536 11.43 11.41 11.43 11.12 11.57 16,022,328 11.443 2.69%
2023-06-15 0 14.14 14.14 14.16 13.98 14.18 2,630,083 36,932,550 14.042 11.13 11.13 11.15 11.01 11.16 3,340,980 11.054 0.86%
2023-06-14 0 14.02 14.02 14.04 13.98 14.18 7,605,002 106,510,772 14.005 11.04 11.04 11.05 11.01 11.16 9,660,593 11.025 -0.71%
2023-06-13 0 14.12 14.08 14.12 13.62 14.14 3,487,148 48,466,375 13.899 11.12 11.08 11.12 10.72 11.13 4,429,706 10.941 -0.14%
2023-06-12 0 14.14 14.08 14.14 13.88 14.26 2,720,255 38,284,405 14.074 11.13 11.08 11.13 10.93 11.23 3,455,525 11.079 -0.84%
2023-06-09 0 14.26 14.26 14.28 14.10 14.38 2,802,829 39,978,536 14.264 11.23 11.23 11.24 11.10 11.32 3,560,419 11.229 0.85%
2023-06-08 0 14.14 14.12 14.14 13.92 14.36 4,706,000 66,625,231 14.158 11.13 11.12 11.13 10.96 11.30 5,978,007 11.145 1.00%
2023-06-07 0 14.00 13.96 14.00 13.56 14.12 5,023,106 70,192,003 13.974 11.02 10.99 11.02 10.67 11.12 6,380,825 11.000 3.24%
2023-06-06 0 13.56 13.56 13.62 13.52 14.18 4,258,235 58,071,886 13.638 10.67 10.67 10.72 10.64 11.16 5,409,213 10.736 0.30%
2023-06-05 0 13.52 13.52 13.54 13.24 13.66 2,727,428 36,812,036 13.497 10.64 10.64 10.66 10.42 10.75 3,464,637 10.625 1.20%
2023-06-02 0 13.36 13.36 13.40 13.32 13.68 6,562,494 87,910,196 13.396 10.52 10.52 10.55 10.49 10.77 8,336,301 10.545 0.15%
2023-06-01 0 13.34 13.32 13.34 13.32 13.60 4,664,355 62,468,305 13.393 10.50 10.49 10.50 10.49 10.71 5,925,105 10.543 -1.91%
2023-05-31 0 13.60 13.60 13.62 13.44 13.70 10,069,256 136,929,187 13.599 10.71 10.71 10.72 10.58 10.78 12,790,922 10.705 0.00%
2023-05-30 0 13.60 13.60 13.66 13.42 13.84 5,058,283 68,771,794 13.596 10.71 10.71 10.75 10.56 10.90 6,425,510 10.703 -0.58%
2023-05-29 0 13.68 13.66 13.68 13.32 13.76 4,935,531 67,335,120 13.643 10.77 10.75 10.77 10.49 10.83 6,269,579 10.740 3.32%
2023-05-25 0 13.24 13.24 13.26 13.16 13.44 6,331,324 83,851,994 13.244 10.42 10.42 10.44 10.36 10.58 8,042,647 10.426 0.00%
2023-05-24 0 13.24 13.22 13.24 13.14 13.34 5,610,279 74,220,818 13.229 10.42 10.41 10.42 10.34 10.50 7,126,708 10.414 -0.15%
2023-05-23 0 13.26 13.22 13.26 13.20 13.64 4,481,847 59,452,654 13.265 10.44 10.41 10.44 10.39 10.74 5,693,266 10.443 -0.75%
2023-05-22 0 13.36 13.32 13.36 13.06 13.38 4,020,493 53,542,073 13.317 10.52 10.49 10.52 10.28 10.53 5,107,211 10.484 2.45%
2023-05-19 0 13.04 13.00 13.04 12.74 13.28 3,301,613 42,934,095 13.004 10.27 10.23 10.27 10.03 10.45 4,194,021 10.237 2.35%
2023-05-18 0 12.74 12.74 12.78 12.50 12.94 3,308,794 41,960,207 12.681 10.03 10.03 10.06 9.840 10.19 4,203,143 9.9831 0.47%
2023-05-17 0 12.68 12.64 12.68 12.62 12.90 4,115,309 52,554,488 12.771 9.982 9.950 9.982 9.935 10.16 5,227,655 10.053 -1.71%
2023-05-16 0 12.90 12.84 12.90 12.70 13.14 3,504,405 45,260,224 12.915 10.16 10.11 10.16 9.998 10.34 4,451,627 10.167 -0.92%
2023-05-15 0 13.02 13.00 13.02 12.72 13.02 2,083,748 26,929,708 12.924 10.25 10.23 10.25 10.01 10.25 2,646,974 10.174 0.77%
2023-05-12 0 12.92 12.88 12.92 12.86 13.38 3,293,055 42,892,400 13.025 10.17 10.14 10.17 10.12 10.53 4,183,150 10.254 -3.29%
2023-05-11 0 13.36 13.32 13.36 12.80 13.40 4,423,654 58,470,234 13.218 10.52 10.49 10.52 10.08 10.55 5,619,344 10.405 3.41%
2023-05-10 0 12.92 12.92 12.94 12.68 13.36 7,792,875 100,600,246 12.909 10.17 10.17 10.19 9.982 10.52 9,899,248 10.162 -3.29%
2023-05-09 0 13.36 13.36 13.38 13.16 13.66 4,180,437 55,904,249 13.373 10.52 10.52 10.53 10.36 10.75 5,310,387 10.527 -1.47%
2023-05-08 0 13.56 13.54 13.56 13.40 13.66 3,502,412 47,421,169 13.540 10.67 10.66 10.67 10.55 10.75 4,449,095 10.659 1.04%
2023-05-05 0 13.42 13.42 13.46 13.20 13.80 6,748,288 90,500,450 13.411 10.56 10.56 10.60 10.39 10.86 8,572,314 10.557 -4.01%
2023-05-04 0 13.98 13.96 13.98 13.86 14.16 6,130,000 85,665,970 13.975 11.01 10.99 11.01 10.91 11.15 7,786,906 11.001 -0.14%
2023-05-03 0 14.00 14.00 14.02 13.60 14.10 4,231,587 59,100,067 13.966 11.02 11.02 11.04 10.71 11.10 5,375,362 10.995 -1.13%
2023-05-02 0 14.16 14.14 14.16 14.08 14.72 3,643,557 51,819,738 14.222 11.15 11.13 11.15 11.08 11.59 4,628,391 11.196 -2.07%
2023-04-28 0 14.46 14.42 14.46 14.18 14.50 6,485,265 93,118,146 14.358 11.38 11.35 11.38 11.16 11.41 8,238,198 11.303 1.97%
2023-04-27 0 14.18 14.16 14.18 14.02 15.00 7,012,000 99,454,120 14.183 11.16 11.15 11.16 11.04 11.81 8,907,306 11.165 -5.47%
2023-04-26 0 15.00 14.98 15.00 14.84 15.56 9,679,530 145,967,048 15.080 11.81 11.79 11.81 11.68 12.25 12,295,855 11.871 -4.21%
2023-04-25 0 17.26 17.26 17.28 17.26 17.82 5,742,632 99,945,257 17.404 12.33 12.33 12.34 12.33 12.73 8,040,156 12.431 -2.60%
2023-04-24 0 17.72 17.72 17.76 17.54 18.18 6,244,902 111,277,362 17.819 12.66 12.66 12.68 12.53 12.98 8,743,376 12.727 -1.23%
2023-04-21 0 17.94 17.92 17.94 17.88 18.40 6,621,935 119,358,270 18.025 12.81 12.80 12.81 12.77 13.14 9,271,253 12.874 -1.97%
2023-04-20 0 18.30 18.28 18.30 17.62 18.38 3,566,998 64,598,619 18.110 13.07 13.06 13.07 12.58 13.13 4,994,090 12.935 2.69%
2023-04-19 0 17.82 17.80 17.82 17.68 18.70 4,445,877 80,135,451 18.025 12.73 12.71 12.73 12.63 13.36 6,224,593 12.874 -4.50%
2023-04-18 0 18.66 18.64 18.66 18.40 18.72 6,116,557 113,755,128 18.598 13.33 13.31 13.33 13.14 13.37 8,563,682 13.283 1.08%
2023-04-17 0 18.46 18.42 18.46 17.98 18.80 7,097,689 131,270,385 18.495 13.18 13.16 13.18 12.84 13.43 9,937,347 13.210 2.56%
2023-04-14 0 18.00 17.98 18.00 17.30 18.00 4,964,582 88,214,442 17.769 12.86 12.84 12.86 12.36 12.86 6,950,822 12.691 4.17%
2023-04-13 0 17.28 17.26 17.28 16.84 17.28 4,497,203 76,936,668 17.108 12.34 12.33 12.34 12.03 12.34 6,296,454 12.219 0.47%
2023-04-12 0 17.20 17.20 17.22 16.92 17.26 3,298,653 56,507,024 17.130 12.28 12.28 12.30 12.09 12.33 4,618,385 12.235 0.00%
2023-04-11 0 17.20 17.18 17.20 16.62 17.26 4,854,168 82,441,703 16.984 12.28 12.27 12.28 11.87 12.33 6,796,234 12.130 3.49%
2023-04-06 0 16.62 16.60 16.62 16.42 16.96 5,324,060 88,329,985 16.591 11.87 11.86 11.87 11.73 12.11 7,454,121 11.850 -1.54%
2023-04-04 0 16.88 16.86 16.88 16.32 16.98 5,037,819 84,568,995 16.787 12.06 12.04 12.06 11.66 12.13 7,053,360 11.990 1.32%
2023-04-03 0 16.66 16.60 16.66 16.42 17.00 4,991,107 82,654,105 16.560 11.90 11.86 11.90 11.73 12.14 6,987,960 11.828 -1.19%
2023-03-31 0 16.86 16.86 16.88 16.74 17.60 5,140,001 86,907,165 16.908 12.04 12.04 12.06 11.96 12.57 7,196,423 12.076 -3.66%
2023-03-30 0 17.50 17.50 17.54 16.10 17.60 7,697,477 130,785,052 16.991 12.50 12.50 12.53 11.50 12.57 10,777,100 12.135 6.97%
2023-03-29 0 16.36 16.32 16.36 16.10 16.38 4,301,988 69,971,888 16.265 11.69 11.66 11.69 11.50 11.70 6,023,136 11.617 0.74%
2023-03-28 0 16.24 16.22 16.24 16.06 16.68 7,076,228 115,199,875 16.280 11.60 11.59 11.60 11.47 11.91 9,907,300 11.628 -2.52%
2023-03-27 0 16.66 16.66 16.70 16.66 17.00 3,159,152 53,160,517 16.828 11.90 11.90 11.93 11.90 12.14 4,423,072 12.019 -0.83%
2023-03-24 0 16.80 16.80 16.82 16.60 17.00 3,894,631 65,406,944 16.794 12.00 12.00 12.01 11.86 12.14 5,452,803 11.995 0.00%
2023-03-23 0 16.80 16.80 16.82 16.20 17.04 10,435,000 175,252,887 16.795 12.00 12.00 12.01 11.57 12.17 14,609,857 11.996 1.69%
2023-03-22 0 16.52 16.52 16.58 16.52 16.92 6,083,151 101,354,087 16.661 11.80 11.80 11.84 11.80 12.09 8,516,911 11.900 -0.48%
2023-03-21 0 16.60 16.58 16.60 16.58 16.92 6,480,721 107,957,650 16.658 11.86 11.84 11.86 11.84 12.09 9,073,542 11.898 0.61%
2023-03-20 0 16.50 16.48 16.50 16.42 17.02 4,575,092 76,169,971 16.649 11.79 11.77 11.79 11.73 12.16 6,405,505 11.891 -4.29%
2023-03-17 0 17.24 17.16 17.24 16.92 17.24 16,208,421 278,767,728 17.199 12.31 12.26 12.31 12.09 12.31 22,693,120 12.284 1.89%
2023-03-16 0 16.92 16.92 17.00 16.92 17.40 2,895,881 49,341,607 17.039 12.09 12.09 12.14 12.09 12.43 4,054,471 12.170 -0.94%
2023-03-15 0 17.08 17.06 17.08 16.90 17.28 5,187,233 88,722,490 17.104 12.20 12.18 12.20 12.07 12.34 7,262,552 12.216 3.52%
2023-03-14 0 16.50 16.44 16.50 16.30 16.76 6,494,365 106,884,392 16.458 11.79 11.74 11.79 11.64 11.97 9,092,644 11.755 -1.08%
2023-03-13 0 16.68 16.68 16.78 16.44 16.90 5,563,944 92,553,688 16.635 11.91 11.91 11.99 11.74 12.07 7,789,979 11.881 0.24%
2023-03-10 0 16.64 16.62 16.64 16.64 17.26 5,079,070 85,485,890 16.831 11.89 11.87 11.89 11.89 12.33 7,111,115 12.021 -4.26%
2023-03-09 0 17.38 17.36 17.38 17.30 17.84 5,644,203 98,557,594 17.462 12.41 12.40 12.41 12.36 12.74 7,902,348 12.472 -2.25%
2023-03-08 0 17.78 17.76 17.78 17.66 18.36 7,021,044 125,263,699 17.841 12.70 12.68 12.70 12.61 13.11 9,830,038 12.743 -3.16%
2023-03-07 0 18.36 18.30 18.36 17.84 18.58 4,644,555 84,857,495 18.270 13.11 13.07 13.11 12.74 13.27 6,502,758 13.049 0.22%
2023-03-06 0 18.32 18.28 18.32 18.02 18.58 2,744,956 50,179,226 18.281 13.08 13.06 13.08 12.87 13.27 3,843,164 13.057 0.22%
2023-03-03 0 18.28 18.18 18.28 17.76 18.28 3,885,026 70,387,221 18.118 13.06 12.98 13.06 12.68 13.06 5,439,355 12.940 1.44%
2023-03-02 0 18.02 17.98 18.02 17.24 18.08 3,514,554 62,947,228 17.910 12.87 12.84 12.87 12.31 12.91 4,920,664 12.792 2.85%
2023-03-01 0 17.52 17.50 17.52 16.44 17.56 5,041,962 87,369,240 17.328 12.51 12.50 12.51 11.74 12.54 7,059,161 12.377 6.83%
2023-02-28 0 16.40 16.40 16.42 16.40 17.38 6,470,749 107,876,126 16.671 11.71 11.71 11.73 11.71 12.41 9,059,580 11.907 -3.76%
2023-02-27 0 17.04 17.02 17.04 16.92 17.44 2,952,846 50,433,098 17.080 12.17 12.16 12.17 12.09 12.46 4,134,227 12.199 -2.41%
2023-02-24 0 17.46 17.44 17.46 17.00 17.56 5,479,933 95,376,136 17.405 12.47 12.46 12.47 12.14 12.54 7,672,356 12.431 2.71%
2023-02-23 0 17.00 16.90 17.00 16.26 17.02 5,211,383 87,372,144 16.766 12.14 12.07 12.14 11.61 12.16 7,296,364 11.975 3.16%
2023-02-22 0 16.48 16.42 16.48 16.22 16.64 3,878,326 63,836,388 16.460 11.77 11.73 11.77 11.59 11.89 5,429,975 11.756 1.23%
2023-02-21 0 16.28 16.28 16.32 15.82 16.54 4,796,988 78,351,047 16.333 11.63 11.63 11.66 11.30 11.81 6,716,177 11.666 0.99%
2023-02-20 0 16.12 16.12 16.14 16.02 16.72 3,036,060 49,053,724 16.157 11.51 11.51 11.53 11.44 11.94 4,250,733 11.540 -3.93%
2023-02-17 0 16.78 16.78 16.80 16.76 17.16 3,578,247 60,185,990 16.820 11.99 11.99 12.00 11.97 12.26 5,009,840 12.014 -0.12%
2023-02-16 0 16.80 16.80 16.82 16.74 17.20 6,751,093 113,944,036 16.878 12.00 12.00 12.01 11.96 12.28 9,452,085 12.055 -0.12%
2023-02-15 0 16.82 16.80 16.82 16.72 17.24 5,803,108 97,835,010 16.859 12.01 12.00 12.01 11.94 12.31 8,124,828 12.041 -2.10%
2023-02-14 0 17.18 17.16 17.18 17.02 17.42 4,333,829 74,500,694 17.191 12.27 12.26 12.27 12.16 12.44 6,067,716 12.278 -1.15%
2023-02-13 0 17.38 17.36 17.38 17.00 17.42 3,006,118 51,903,147 17.266 12.41 12.40 12.41 12.14 12.44 4,208,812 12.332 1.76%
2023-02-10 0 17.08 17.08 17.10 17.00 17.86 5,408,390 93,417,831 17.273 12.20 12.20 12.21 12.14 12.76 7,572,190 12.337 -4.04%
2023-02-09 0 17.80 17.76 17.80 17.42 17.98 3,111,222 55,496,583 17.838 12.71 12.68 12.71 12.44 12.84 4,355,966 12.740 0.45%
2023-02-08 0 17.72 17.66 17.72 17.50 17.98 2,762,993 48,841,223 17.677 12.66 12.61 12.66 12.50 12.84 3,868,417 12.626 1.14%
2023-02-07 0 17.52 17.52 17.56 17.42 17.68 3,897,097 68,321,074 17.531 12.51 12.51 12.54 12.44 12.63 5,456,256 12.522 -0.45%
2023-02-06 0 17.60 17.60 17.62 17.30 17.96 2,192,368 38,663,357 17.635 12.57 12.57 12.58 12.36 12.83 3,069,495 12.596 -1.23%
2023-02-03 0 17.82 17.76 17.82 17.38 18.02 3,317,193 58,851,890 17.742 12.73 12.68 12.73 12.41 12.87 4,644,343 12.672 -1.11%
2023-02-02 0 18.02 18.00 18.02 18.00 18.60 4,432,590 80,836,044 18.237 12.87 12.86 12.87 12.86 13.28 6,205,990 13.025 -1.74%
2023-02-01 0 18.34 18.32 18.34 17.20 18.38 8,142,453 146,929,739 18.045 13.10 13.08 13.10 12.28 13.13 11,400,103 12.888 7.38%
2023-01-31 0 17.08 17.06 17.08 17.00 17.90 6,140,689 105,807,805 17.231 12.20 12.18 12.20 12.14 12.78 8,597,469 12.307 -0.35%
2023-01-30 0 17.14 17.12 17.14 16.86 17.34 5,430,233 93,139,535 17.152 12.24 12.23 12.24 12.04 12.38 7,602,772 12.251 0.94%
2023-01-27 0 16.98 16.98 17.00 16.74 17.22 5,175,240 87,615,334 16.930 12.13 12.13 12.14 11.96 12.30 7,245,761 12.092 1.56%
2023-01-26 0 16.72 16.70 16.72 15.74 16.80 7,942,191 129,621,844 16.321 11.94 11.93 11.94 11.24 12.00 11,119,720 11.657 1.46%
2023-01-20 0 16.48 16.42 16.48 15.80 16.48 3,751,161 60,956,060 16.250 11.77 11.73 11.77 11.29 11.77 5,251,933 11.606 1.48%
2023-01-19 0 16.24 16.22 16.24 15.56 16.26 4,996,179 79,839,963 15.980 11.60 11.59 11.60 11.11 11.61 6,995,061 11.414 0.50%
2023-01-18 0 16.16 16.14 16.16 15.56 16.20 4,089,423 65,483,952 16.013 11.54 11.53 11.54 11.11 11.57 5,725,528 11.437 1.13%
2023-01-17 0 15.98 15.96 15.98 15.82 16.68 8,382,905 134,384,614 16.031 11.41 11.40 11.41 11.30 11.91 11,736,755 11.450 -4.08%
2023-01-16 0 16.66 16.64 16.66 16.58 17.24 2,876,093 48,262,909 16.781 11.90 11.89 11.90 11.84 12.31 4,026,766 11.986 -0.48%
2023-01-13 0 16.74 16.74 16.78 16.52 17.52 7,485,001 125,877,066 16.817 11.96 11.96 11.99 11.80 12.51 10,479,616 12.012 -4.45%
2023-01-12 0 17.52 17.52 17.54 17.38 17.94 4,609,187 80,897,103 17.551 12.51 12.51 12.53 12.41 12.81 6,453,240 12.536 -2.34%
2023-01-11 0 17.94 17.92 17.94 17.72 18.50 5,984,135 107,935,526 18.037 12.81 12.80 12.81 12.66 13.21 8,378,280 12.883 -0.66%
2023-01-10 0 18.06 18.06 18.08 18.06 19.00 6,950,699 127,010,132 18.273 12.90 12.90 12.91 12.90 13.57 9,731,549 13.051 -4.44%
2023-01-09 0 18.90 18.88 18.90 16.94 18.96 9,883,225 180,749,746 18.289 13.50 13.48 13.50 12.10 13.54 13,837,327 13.062 10.79%
2023-01-06 0 17.06 17.06 17.08 16.50 17.24 6,210,600 105,760,484 17.029 12.18 12.18 12.20 11.79 12.31 8,695,350 12.163 2.03%
2023-01-05 0 16.72 16.70 16.74 16.56 17.38 7,008,933 118,553,507 16.915 11.94 11.93 11.96 11.83 12.41 9,813,082 12.081 -2.68%
2023-01-04 0 17.18 17.18 17.20 17.04 17.60 3,109,287 53,347,116 17.157 12.27 12.27 12.28 12.17 12.57 4,353,257 12.255 -1.72%
2023-01-03 0 17.48 17.48 17.50 16.86 17.64 1,928,479 33,583,806 17.415 12.48 12.48 12.50 12.04 12.60 2,700,029 12.438 0.69%
2022-12-30 0 17.36 17.34 17.36 17.34 17.70 2,435,624 42,568,861 17.478 12.40 12.38 12.40 12.38 12.64 3,410,074 12.483 0.23%
2022-12-29 0 17.32 17.30 17.32 17.10 17.62 3,437,765 59,301,444 17.250 12.37 12.36 12.37 12.21 12.58 4,813,153 12.321 -3.46%
2022-12-28 0 17.94 17.92 17.94 17.80 18.32 2,607,243 46,754,580 17.933 12.81 12.80 12.81 12.71 13.08 3,650,354 12.808 -1.10%
2022-12-23 0 18.14 18.14 18.16 17.78 18.44 3,170,879 57,489,810 18.131 12.96 12.96 12.97 12.70 13.17 4,439,491 12.950 -0.66%
2022-12-22 0 18.26 18.24 18.26 18.04 18.50 6,198,741 112,818,262 18.200 13.04 13.03 13.04 12.88 13.21 8,678,746 12.999 -1.30%
2022-12-21 0 18.50 18.48 18.50 18.14 19.00 5,678,663 105,256,571 18.535 13.21 13.20 13.21 12.96 13.57 7,950,595 13.239 -2.84%
2022-12-20 0 19.04 19.00 19.04 18.30 19.18 7,636,329 144,447,494 18.916 13.60 13.57 13.60 13.07 13.70 10,691,488 13.511 2.59%
2022-12-19 0 18.56 18.56 18.58 18.36 21.85 25,396,341 516,630,655 20.343 13.26 13.26 13.27 13.11 15.61 35,556,963 14.530 -15.25%
2022-12-16 0 21.90 21.85 21.90 20.05 22.80 76,241,596 1,670,292,972 21.908 15.64 15.61 15.64 14.32 16.28 106,744,495 15.648 9.23%
2022-12-15 0 20.05 20.00 20.05 19.20 20.15 13,068,154 258,691,701 19.796 14.32 14.28 14.32 13.71 14.39 18,296,489 14.139 3.35%
2022-12-14 0 19.40 19.38 19.40 18.94 19.88 13,250,309 257,183,016 19.410 13.86 13.84 13.86 13.53 14.20 18,551,521 13.863 2.11%
2022-12-13 0 19.00 18.96 19.00 17.90 19.26 12,350,484 234,212,426 18.964 13.57 13.54 13.57 12.78 13.76 17,291,692 13.545 5.20%
2022-12-12 0 18.06 18.00 18.06 17.28 18.10 11,403,460 202,452,142 17.754 12.90 12.86 12.90 12.34 12.93 15,965,780 12.680 3.44%
2022-12-09 0 17.46 17.44 17.46 16.22 17.54 10,186,798 172,852,379 16.968 12.47 12.46 12.47 11.59 12.53 14,262,354 12.119 5.69%
2022-12-08 0 16.52 16.46 16.52 15.32 16.52 8,832,165 141,144,706 15.981 11.80 11.76 11.80 10.94 11.80 12,365,756 11.414 7.69%
2022-12-07 0 15.34 15.34 15.36 15.30 16.42 6,251,749 98,917,988 15.823 10.96 10.96 10.97 10.93 11.73 8,752,962 11.301 -6.46%
2022-12-06 0 16.40 16.38 16.40 16.00 16.70 8,196,206 134,940,987 16.464 11.71 11.70 11.71 11.43 11.93 11,475,361 11.759 -1.80%
2022-12-05 0 16.70 16.70 16.74 15.92 16.86 5,714,075 93,965,178 16.445 11.93 11.93 11.96 11.37 12.04 8,000,174 11.745 7.05%
2022-12-02 0 15.60 15.60 15.64 15.52 16.96 5,056,823 79,581,311 15.737 11.14 11.14 11.17 11.09 12.11 7,079,967 11.240 -4.76%
2022-12-01 0 16.38 16.36 16.38 16.30 16.96 10,906,941 182,449,256 16.728 11.70 11.69 11.70 11.64 12.11 15,270,613 11.948 -3.87%
2022-11-30 0 17.04 17.00 17.04 15.08 17.10 21,536,512 358,887,793 16.664 12.17 12.14 12.17 10.77 12.21 30,152,885 11.902 11.81%
2022-11-29 0 15.24 15.24 15.26 14.90 15.32 2,662,060 40,334,804 15.152 10.89 10.89 10.90 10.64 10.94 3,727,103 10.822 1.60%
2022-11-28 0 15.00 15.00 15.02 14.24 15.04 4,036,854 59,867,545 14.830 10.71 10.71 10.73 10.17 10.74 5,651,927 10.592 0.13%
2022-11-25 0 14.98 14.98 15.00 14.86 15.44 2,739,000 41,225,452 15.051 10.70 10.70 10.71 10.61 11.03 3,834,825 10.750 -0.53%
2022-11-24 0 15.06 15.06 15.08 14.64 15.10 3,142,545 47,000,048 14.956 10.76 10.76 10.77 10.46 10.79 4,399,821 10.682 2.59%
2022-11-23 0 14.68 14.68 14.70 14.54 15.14 2,365,399 34,856,869 14.736 10.49 10.49 10.50 10.39 10.81 3,311,753 10.525 0.14%
2022-11-22 0 14.66 14.66 14.68 14.04 14.72 3,166,817 45,965,279 14.515 10.47 10.47 10.49 10.03 10.51 4,433,804 10.367 2.37%
2022-11-21 0 14.32 14.32 14.34 14.08 14.66 4,793,197 68,712,120 14.335 10.23 10.23 10.24 10.06 10.47 6,710,869 10.239 -4.53%
2022-11-18 0 15.00 15.00 15.02 14.86 15.30 5,568,467 84,009,170 15.087 10.71 10.71 10.73 10.61 10.93 7,796,311 10.776 -1.45%
2022-11-17 0 15.22 15.18 15.22 14.92 15.54 5,883,250 89,568,179 15.224 10.87 10.84 10.87 10.66 11.10 8,237,033 10.874 -1.55%
2022-11-16 0 15.46 15.44 15.46 15.36 15.80 4,399,719 68,374,921 15.541 11.04 11.03 11.04 10.97 11.29 6,159,968 11.100 -0.64%
2022-11-15 0 15.56 15.54 15.56 15.38 15.82 4,852,934 75,564,849 15.571 11.11 11.10 11.11 10.99 11.30 6,794,506 11.121 -1.77%
2022-11-14 0 15.84 15.82 15.84 15.28 16.20 8,586,229 135,786,804 15.815 11.31 11.30 11.31 10.91 11.57 12,021,426 11.295 6.59%
2022-11-11 0 14.86 14.84 14.86 14.28 14.98 6,532,007 94,896,683 14.528 10.61 10.60 10.61 10.20 10.70 9,145,346 10.376 7.37%
2022-11-10 0 13.84 13.84 13.86 13.64 14.18 5,232,023 72,650,978 13.886 9.885 9.885 9.899 9.742 10.13 7,325,262 9.9179 -2.40%
2022-11-09 0 14.18 14.16 14.18 14.04 14.54 5,776,717 82,411,719 14.266 10.13 10.11 10.13 10.03 10.39 8,087,878 10.190 0.71%
2022-11-08 0 14.08 14.08 14.10 13.80 14.50 5,075,165 71,267,304 14.042 10.06 10.06 10.07 9.857 10.36 7,105,648 10.030 -1.12%
2022-11-07 0 14.24 14.24 14.28 13.38 14.38 3,783,059 53,002,753 14.011 10.17 10.17 10.20 9.557 10.27 5,296,593 10.007 4.40%
2022-11-04 0 13.64 13.64 13.68 12.56 13.88 10,177,148 137,268,070 13.488 9.742 9.742 9.771 8.971 9.914 14,248,843 9.6336 8.77%
2022-11-03 0 12.54 12.54 12.56 12.54 13.14 6,595,057 83,849,733 12.714 8.957 8.957 8.971 8.957 9.385 9,233,621 9.0809 -7.39%
2022-11-02 0 13.54 13.40 13.54 13.10 13.58 4,564,052 61,307,802 13.433 9.671 9.571 9.671 9.357 9.699 6,390,048 9.5943 -0.15%
2022-11-01 0 13.56 13.56 13.58 13.02 13.66 5,230,637 70,119,396 13.406 9.685 9.685 9.699 9.299 9.757 7,323,321 9.5748 5.44%
2022-10-31 0 12.86 12.86 12.88 12.82 13.50 8,293,092 107,885,890 13.009 9.185 9.185 9.199 9.157 9.642 11,611,010 9.2917 -1.53%
2022-10-28 0 13.06 13.02 13.06 12.92 14.50 4,772,500 63,603,694 13.327 9.328 9.299 9.328 9.228 10.36 6,681,892 9.5188 -4.53%
2022-10-27 0 13.68 13.66 13.68 13.60 14.30 5,102,166 71,014,260 13.919 9.771 9.757 9.771 9.714 10.21 7,143,451 9.9412 -1.30%
2022-10-26 0 13.86 13.86 13.88 13.80 14.32 4,774,953 66,800,760 13.990 9.899 9.899 9.914 9.857 10.23 6,685,326 9.9921 -4.02%
2022-10-25 0 14.44 14.44 14.48 14.04 14.60 3,766,220 53,992,628 14.336 10.31 10.31 10.34 10.03 10.43 5,273,017 10.239 -0.28%
2022-10-24 0 14.48 14.46 14.48 14.44 15.00 4,132,332 60,411,499 14.619 10.34 10.33 10.34 10.31 10.71 5,785,604 10.442 -1.50%
2022-10-21 0 14.70 14.68 14.70 14.18 14.84 5,075,838 73,800,275 14.540 10.50 10.49 10.50 10.13 10.60 7,106,590 10.385 1.38%
2022-10-20 0 14.50 14.50 14.52 14.18 15.26 14,979,552 218,335,159 14.576 10.36 10.36 10.37 10.13 10.90 20,972,603 10.410 -4.98%
2022-10-19 0 15.26 15.24 15.26 15.14 15.66 4,058,042 62,432,660 15.385 10.90 10.89 10.90 10.81 11.19 5,681,592 10.989 -0.39%
2022-10-18 0 15.32 15.32 15.34 15.08 15.34 5,129,631 78,135,409 15.232 10.94 10.94 10.96 10.77 10.96 7,181,905 10.879 1.46%
2022-10-17 0 15.10 15.08 15.10 14.28 15.40 6,918,012 105,591,364 15.263 10.79 10.77 10.79 10.20 11.00 9,685,785 10.902 -1.56%
2022-10-14 0 15.34 15.30 15.34 14.86 15.40 5,395,861 81,871,342 15.173 10.96 10.93 10.96 10.61 11.00 7,554,649 10.837 2.82%
2022-10-13 0 14.92 14.90 14.92 14.64 14.96 6,021,326 89,230,989 14.819 10.66 10.64 10.66 10.46 10.69 8,430,351 10.584 -0.40%
2022-10-12 0 14.98 14.96 14.98 14.22 15.00 10,470,943 155,204,495 14.822 10.70 10.69 10.70 10.16 10.71 14,660,180 10.587 3.03%
2022-10-11 0 14.54 14.54 14.56 14.18 14.80 5,533,885 80,694,679 14.582 10.39 10.39 10.40 10.13 10.57 7,747,893 10.415 2.54%
2022-10-10 0 14.18 14.14 14.18 14.12 15.04 5,162,470 74,192,745 14.372 10.13 10.10 10.13 10.09 10.74 7,227,882 10.265 -6.34%
2022-10-07 0 15.14 15.12 15.14 14.82 15.40 4,897,860 74,017,160 15.112 10.81 10.80 10.81 10.59 11.00 6,857,406 10.794 2.30%
2022-10-06 0 14.80 14.78 14.80 14.72 15.24 2,970,164 44,047,080 14.830 10.57 10.56 10.57 10.51 10.89 4,158,474 10.592 -1.73%
2022-10-05 0 15.06 15.06 15.10 15.06 16.92 13,493,762 208,753,677 15.470 10.76 10.76 10.79 10.76 12.09 18,892,375 11.050 1.48%
2022-10-03 0 14.84 14.84 14.86 14.12 14.90 4,664,773 68,679,049 14.723 10.60 10.60 10.61 10.09 10.64 6,531,065 10.516 2.20%
2022-09-30 0 14.52 14.50 14.52 13.80 14.68 5,996,803 86,917,193 14.494 10.37 10.36 10.37 9.857 10.49 8,396,017 10.352 0.00%
2022-09-29 0 14.52 14.50 14.52 14.26 14.72 8,015,091 116,042,750 14.478 10.37 10.36 10.37 10.19 10.51 11,221,786 10.341 -0.55%
2022-09-28 0 14.60 14.58 14.60 14.44 14.98 8,137,692 118,946,403 14.617 10.43 10.41 10.43 10.31 10.70 11,393,437 10.440 -2.67%
2022-09-27 0 15.00 14.98 15.00 14.70 15.34 8,328,936 124,739,367 14.977 10.71 10.70 10.71 10.50 10.96 11,661,194 10.697 0.67%
2022-09-26 0 14.90 14.90 14.92 14.70 15.26 9,600,176 143,350,839 14.932 10.64 10.64 10.66 10.50 10.90 13,441,035 10.665 -2.99%
2022-09-23 0 15.36 15.30 15.36 15.22 16.16 9,340,626 145,909,750 15.621 10.97 10.93 10.97 10.87 11.54 13,077,643 11.157 -4.24%
2022-09-22 0 16.04 16.04 16.06 15.78 16.14 14,457,788 231,380,897 16.004 11.46 11.46 11.47 11.27 11.53 20,242,090 11.431 -1.72%
2022-09-21 0 16.32 16.30 16.32 16.18 16.68 6,454,848 106,144,419 16.444 11.66 11.64 11.66 11.56 11.91 9,037,317 11.745 -1.21%
2022-09-20 0 16.52 16.50 16.52 16.24 16.64 6,757,799 111,273,148 16.466 11.80 11.79 11.80 11.60 11.89 9,461,474 11.761 2.23%
2022-09-19 0 16.16 16.14 16.16 16.14 17.00 10,004,486 163,635,196 16.356 11.54 11.53 11.54 11.53 12.14 14,007,102 11.682 -4.94%
2022-09-16 0 17.00 17.00 17.02 16.98 17.30 6,746,577 115,047,096 17.053 12.14 12.14 12.16 12.13 12.36 9,445,762 12.180 -0.58%
2022-09-15 0 17.10 17.10 17.14 17.10 17.68 5,570,434 96,320,050 17.291 12.21 12.21 12.24 12.21 12.63 7,799,065 12.350 -3.39%
2022-09-14 0 17.70 17.68 17.70 17.44 18.00 7,022,735 123,961,069 17.651 12.64 12.63 12.64 12.46 12.86 9,832,406 12.607 -0.34%
2022-09-13 0 17.76 17.76 17.80 17.50 18.18 4,801,854 85,882,193 17.885 12.68 12.68 12.71 12.50 12.98 6,722,990 12.774 2.07%
2022-09-09 0 17.40 17.40 17.42 16.92 17.50 5,689,425 98,879,534 17.380 12.43 12.43 12.44 12.09 12.50 7,965,662 12.413 1.87%
2022-09-08 0 17.08 17.06 17.08 16.94 17.66 6,269,426 108,134,135 17.248 12.20 12.18 12.20 12.10 12.61 8,777,711 12.319 -1.04%
2022-09-07 0 17.26 17.24 17.26 17.08 17.58 5,356,143 92,707,111 17.309 12.33 12.31 12.33 12.20 12.56 7,499,040 12.363 -1.48%
2022-09-06 0 17.52 17.52 17.54 17.04 17.88 7,442,248 129,453,653 17.394 12.51 12.51 12.53 12.17 12.77 10,419,758 12.424 -1.90%
2022-09-05 0 17.86 17.82 17.86 17.58 18.36 4,809,579 85,812,464 17.842 12.76 12.73 12.76 12.56 13.11 6,733,806 12.744 -2.30%
2022-09-02 0 18.28 18.26 18.28 18.18 18.68 6,090,560 111,917,466 18.376 13.06 13.04 13.06 12.98 13.34 8,527,284 13.125 -0.54%
2022-09-01 0 18.38 18.36 18.38 18.18 19.88 9,009,884 169,300,762 18.791 13.13 13.11 13.13 12.98 14.20 12,614,577 13.421 -8.10%
2022-08-31 0 20.00 19.94 20.00 19.66 20.20 9,578,220 191,219,722 19.964 14.28 14.24 14.28 14.04 14.43 13,410,295 14.259 0.00%
2022-08-30 0 20.00 19.98 20.00 19.68 20.80 4,401,782 87,717,402 19.928 14.28 14.27 14.28 14.06 14.86 6,162,856 14.233 -0.50%
2022-08-29 0 20.10 20.05 20.10 19.54 20.50 16,001,469 323,305,332 20.205 14.36 14.32 14.36 13.96 14.64 22,403,371 14.431 -1.23%
2022-08-26 0 22.75 22.70 22.75 22.60 23.00 8,704,431 198,231,423 22.774 14.53 14.50 14.53 14.44 14.69 13,624,196 14.550 -0.44%
2022-08-25 0 22.85 22.80 22.85 22.65 23.10 6,138,187 140,784,714 22.936 14.60 14.57 14.60 14.47 14.76 9,607,505 14.654 0.88%
2022-08-24 0 22.65 22.60 22.65 22.60 23.40 6,473,060 148,548,606 22.949 14.47 14.44 14.47 14.44 14.95 10,131,649 14.662 -3.21%
2022-08-23 0 23.40 23.35 23.40 23.10 23.90 6,153,652 144,208,672 23.435 14.95 14.92 14.95 14.76 15.27 9,631,711 14.972 0.43%
2022-08-22 0 23.30 23.25 23.30 23.30 23.70 5,332,591 124,868,449 23.416 14.89 14.85 14.89 14.89 15.14 8,346,584 14.960 -2.31%
2022-08-19 0 23.85 23.80 23.85 23.65 24.10 6,040,519 143,999,939 23.839 15.24 15.21 15.24 15.11 15.40 9,454,635 15.231 1.06%
2022-08-18 0 23.60 23.55 23.60 23.50 24.35 7,605,575 180,602,889 23.746 15.08 15.05 15.08 15.01 15.56 11,904,264 15.171 -3.48%
2022-08-17 0 24.45 24.40 24.50 24.45 25.55 5,530,009 136,738,845 24.727 15.62 15.59 15.65 15.62 16.32 8,655,583 15.798 -0.61%
2022-08-16 0 24.60 24.55 24.60 23.35 24.65 6,787,948 163,235,607 24.048 15.72 15.68 15.72 14.92 15.75 10,624,512 15.364 2.07%
2022-08-15 0 24.10 24.05 24.10 23.95 26.00 6,512,184 159,097,023 24.431 15.40 15.37 15.40 15.30 16.61 10,192,886 15.609 -6.77%
2022-08-12 0 25.85 25.85 25.90 25.70 26.00 2,084,397 53,934,741 25.876 16.52 16.52 16.55 16.42 16.61 3,262,503 16.532 0.39%
2022-08-11 0 25.75 25.65 25.75 25.40 26.05 2,774,715 71,291,729 25.693 16.45 16.39 16.45 16.23 16.64 4,342,990 16.415 1.98%
2022-08-10 0 25.25 25.20 25.25 25.00 25.65 2,396,618 60,515,285 25.250 16.13 16.10 16.13 15.97 16.39 3,751,192 16.132 0.00%
2022-08-09 0 25.25 25.20 25.25 25.10 26.00 1,658,871 42,161,779 25.416 16.13 16.10 16.13 16.04 16.61 2,596,469 16.238 -2.88%
2022-08-08 0 26.00 25.95 26.00 25.80 26.00 1,616,154 41,923,278 25.940 16.61 16.58 16.61 16.48 16.61 2,529,608 16.573 0.00%
2022-08-05 0 26.00 25.95 26.00 24.60 26.00 2,993,489 76,540,284 25.569 16.61 16.58 16.61 15.72 16.61 4,685,416 16.336 2.77%
2022-08-04 0 25.30 25.25 25.30 25.20 26.75 3,442,664 87,938,840 25.544 16.16 16.13 16.16 16.10 17.09 5,388,466 16.320 -4.89%
2022-08-03 0 26.60 26.55 26.60 26.20 26.85 2,797,807 74,019,603 26.456 16.99 16.96 16.99 16.74 17.15 4,379,134 16.903 1.92%
2022-08-02 0 26.10 26.05 26.10 25.20 26.50 4,530,117 117,259,321 25.884 16.68 16.64 16.68 16.10 16.93 7,090,550 16.537 -1.51%
2022-08-01 0 26.50 26.50 26.55 26.20 27.10 3,650,653 96,837,277 26.526 16.93 16.93 16.96 16.74 17.31 5,714,011 16.947 -0.56%
2022-07-29 0 26.65 26.60 26.65 26.55 27.50 4,653,598 124,929,321 26.846 17.03 16.99 17.03 16.96 17.57 7,283,823 17.152 -0.37%
2022-07-28 0 26.75 26.70 26.75 26.45 26.90 2,030,110 54,143,231 26.670 17.09 17.06 17.09 16.90 17.19 3,177,533 17.039 -0.37%
2022-07-27 0 26.85 26.70 26.85 26.20 26.95 2,539,211 67,727,440 26.673 17.15 17.06 17.15 16.74 17.22 3,974,379 17.041 1.51%
2022-07-26 0 26.45 26.40 26.45 26.20 26.90 2,246,881 59,689,949 26.566 16.90 16.87 16.90 16.74 17.19 3,516,823 16.973 0.95%
2022-07-25 0 26.20 26.15 26.20 25.95 27.25 3,958,508 103,845,542 26.234 16.74 16.71 16.74 16.58 17.41 6,195,866 16.760 -4.20%
2022-07-22 0 27.35 27.30 27.35 26.85 27.40 3,424,817 93,106,832 27.186 17.47 17.44 17.47 17.15 17.51 5,360,532 17.369 2.63%
2022-07-21 0 26.65 26.60 26.65 26.30 27.00 3,685,474 98,411,670 26.703 17.03 16.99 17.03 16.80 17.25 5,768,513 17.060 0.00%
2022-07-20 0 26.65 26.55 26.65 26.45 27.30 5,143,902 138,008,445 26.830 17.03 16.96 17.03 16.90 17.44 8,051,248 17.141 1.33%
2022-07-19 0 26.30 26.25 26.30 24.80 26.45 6,826,024 177,045,574 25.937 16.80 16.77 16.80 15.84 16.90 10,684,109 16.571 6.05%
2022-07-18 0 24.80 24.75 24.80 24.30 25.20 5,251,512 129,623,660 24.683 15.84 15.81 15.84 15.53 16.10 8,219,679 15.770 4.64%
2022-07-15 0 23.70 23.65 23.70 23.15 23.95 5,282,691 124,908,496 23.645 15.14 15.11 15.14 14.79 15.30 8,268,480 15.107 1.72%
2022-07-14 0 23.30 23.25 23.30 22.65 23.40 4,959,789 113,958,338 22.976 14.89 14.85 14.89 14.47 14.95 7,763,073 14.680 2.87%
2022-07-13 0 22.65 22.60 22.65 22.50 23.00 2,709,156 61,437,242 22.678 14.47 14.44 14.47 14.38 14.69 4,240,377 14.489 -0.22%
2022-07-12 0 22.70 22.65 22.70 22.55 23.15 2,512,521 57,155,978 22.749 14.50 14.47 14.50 14.41 14.79 3,932,604 14.534 -1.94%
2022-07-11 0 23.15 23.10 23.15 22.80 23.40 2,095,828 48,294,460 23.043 14.79 14.76 14.79 14.57 14.95 3,280,395 14.722 -1.07%
2022-07-08 0 23.40 23.30 23.40 23.20 23.95 5,466,856 128,100,069 23.432 14.95 14.89 14.95 14.82 15.30 8,556,736 14.971 0.43%
2022-07-07 0 23.30 23.25 23.30 22.35 23.45 5,867,995 134,992,083 23.005 14.89 14.85 14.89 14.28 14.98 9,184,600 14.698 3.56%
2022-07-06 0 22.50 22.45 22.50 22.35 23.25 4,424,565 99,761,503 22.547 14.38 14.34 14.38 14.28 14.85 6,925,340 14.405 -1.53%
2022-07-05 0 22.85 22.80 22.85 22.60 23.40 2,583,986 59,172,241 22.900 14.60 14.57 14.60 14.44 14.95 4,044,461 14.630 -0.44%
2022-07-04 0 22.95 22.90 22.95 21.65 23.05 5,856,209 132,560,078 22.636 14.66 14.63 14.66 13.83 14.73 9,166,152 14.462 3.38%
2022-06-30 0 22.20 22.20 22.30 21.85 22.60 6,026,773 134,074,148 22.246 14.18 14.18 14.25 13.96 14.44 9,433,119 14.213 -0.45%
2022-06-29 0 22.30 22.30 22.35 22.30 23.40 5,238,845 118,605,750 22.640 14.25 14.25 14.28 14.25 14.95 8,199,853 14.464 -6.89%
2022-06-28 0 23.95 23.90 23.95 23.30 24.00 2,951,238 70,145,372 23.768 15.30 15.27 15.30 14.89 15.33 4,619,285 15.185 0.84%
2022-06-27 0 23.75 23.70 23.75 22.50 24.00 4,826,502 112,777,055 23.366 15.17 15.14 15.17 14.38 15.33 7,554,452 14.929 4.17%
2022-06-24 0 22.80 22.70 22.80 22.30 22.80 3,761,501 85,016,284 22.602 14.57 14.50 14.57 14.25 14.57 5,887,510 14.440 -0.22%
2022-06-23 0 22.85 22.80 22.85 22.25 23.50 7,380,210 166,901,143 22.615 14.60 14.57 14.60 14.22 15.01 11,551,522 14.448 -1.51%
2022-06-22 0 23.20 23.10 23.20 22.95 23.50 5,886,632 136,431,302 23.177 14.82 14.76 14.82 14.66 15.01 9,213,770 14.807 -0.64%
2022-06-21 0 23.35 23.35 23.45 22.60 23.70 6,892,345 159,149,471 23.091 14.92 14.92 14.98 14.44 15.14 10,787,915 14.753 -1.48%
2022-06-20 0 23.70 23.65 23.70 22.90 23.85 5,248,498 122,778,532 23.393 15.14 15.11 15.14 14.63 15.24 8,214,962 14.946 1.94%
2022-06-17 0 23.25 23.20 23.25 22.90 24.00 14,804,174 347,224,363 23.455 14.85 14.82 14.85 14.63 15.33 23,171,528 14.985 -2.72%
2022-06-16 0 23.90 23.85 23.90 23.65 25.90 9,141,688 223,597,495 24.459 15.27 15.24 15.27 15.11 16.55 14,308,592 15.627 -6.46%
2022-06-15 0 25.55 25.55 25.60 25.10 26.00 8,286,053 211,176,433 25.486 16.32 16.32 16.36 16.04 16.61 12,969,350 16.283 -1.16%
2022-06-14 0 25.85 25.80 25.85 25.30 26.15 4,332,050 111,781,005 25.803 16.52 16.48 16.52 16.16 16.71 6,780,535 16.486 -1.52%
2022-06-13 0 26.25 26.25 26.30 25.60 26.50 4,703,916 123,082,050 26.166 16.77 16.77 16.80 16.36 16.93 7,362,580 16.717 -1.69%
2022-06-10 0 26.70 26.70 26.75 26.05 26.95 6,532,316 173,389,515 26.543 17.06 17.06 17.09 16.64 17.22 10,224,396 16.958 -3.26%
2022-06-09 0 27.60 27.60 27.65 27.50 29.50 5,302,103 148,833,348 28.071 17.63 17.63 17.67 17.57 18.85 8,298,864 17.934 -7.38%
2022-06-08 0 29.80 29.75 29.80 29.75 30.45 1,925,482 57,687,861 29.960 19.04 19.01 19.04 19.01 19.45 3,013,769 19.141 -0.33%
2022-06-07 0 29.90 29.85 29.90 29.45 30.25 3,063,350 91,736,279 29.946 19.10 19.07 19.10 18.82 19.33 4,794,763 19.133 0.00%
2022-06-06 0 29.90 29.85 29.90 29.55 30.20 2,051,053 61,135,850 29.807 19.10 19.07 19.10 18.88 19.29 3,210,313 19.044 0.34%
2022-06-02 0 29.80 29.75 29.85 29.40 30.25 2,365,908 70,622,434 29.850 19.04 19.01 19.07 18.78 19.33 3,703,125 19.071 0.00%
2022-06-01 0 29.80 29.75 29.80 29.75 30.15 4,313,921 128,482,556 29.783 19.04 19.01 19.04 19.01 19.26 6,752,159 19.028 0.68%
2022-05-31 0 29.60 29.45 29.60 28.65 29.90 10,017,311 295,635,262 29.512 18.91 18.82 18.91 18.30 19.10 15,679,119 18.855 3.32%
2022-05-30 0 28.65 28.60 28.65 28.20 30.00 4,894,219 140,513,824 28.710 18.30 18.27 18.30 18.02 19.17 7,660,443 18.343 -4.82%
2022-05-27 0 30.10 30.05 30.10 29.45 30.40 4,982,651 148,765,739 29.857 19.23 19.20 19.23 18.82 19.42 7,798,857 19.075 2.73%
2022-05-26 0 29.30 29.30 29.35 28.30 29.50 2,851,860 82,720,696 29.006 18.72 18.72 18.75 18.08 18.85 4,463,738 18.532 0.69%
2022-05-25 0 29.10 29.10 29.20 28.25 29.65 4,654,656 135,461,300 29.102 18.59 18.59 18.66 18.05 18.94 7,285,479 18.593 1.75%
2022-05-24 0 28.60 28.55 28.60 27.80 28.90 5,673,005 162,484,571 28.642 18.27 18.24 18.27 17.76 18.46 8,879,401 18.299 3.44%
2022-05-23 0 27.65 27.60 27.65 27.00 27.75 4,717,892 129,376,753 27.423 17.67 17.63 17.67 17.25 17.73 7,384,456 17.520 1.65%
2022-05-20 0 27.20 27.20 27.25 26.10 27.20 4,448,932 117,882,657 26.497 17.38 17.38 17.41 16.68 17.38 6,963,479 16.929 4.41%
2022-05-19 0 26.05 26.05 26.20 26.05 27.15 4,177,815 109,718,906 26.262 16.64 16.64 16.74 16.64 17.35 6,539,126 16.779 -5.10%
2022-05-18 0 27.45 27.35 27.45 27.10 27.70 2,714,640 74,467,994 27.432 17.54 17.47 17.54 17.31 17.70 4,248,961 17.526 1.48%
2022-05-17 0 27.05 27.00 27.05 26.75 27.20 4,151,189 112,140,587 27.014 17.28 17.25 17.28 17.09 17.38 6,497,451 17.259 2.08%
2022-05-16 0 26.50 26.50 26.55 26.40 27.45 3,989,049 106,020,649 26.578 16.93 16.93 16.96 16.87 17.54 6,243,669 16.981 -1.30%
2022-05-13 0 26.85 26.85 26.90 26.15 27.10 3,582,632 96,043,588 26.808 17.15 17.15 17.19 16.71 17.31 5,607,544 17.128 3.67%
2022-05-12 0 25.90 25.85 25.90 25.70 26.80 3,807,611 99,023,770 26.007 16.55 16.52 16.55 16.42 17.12 5,959,682 16.616 0.58%
2022-05-11 0 25.75 25.75 25.85 25.75 26.55 4,005,261 103,916,582 25.945 16.45 16.45 16.52 16.45 16.96 6,269,044 16.576 -1.90%
2022-05-10 0 26.25 26.25 26.35 25.70 26.65 4,258,568 111,556,570 26.196 16.77 16.77 16.83 16.42 17.03 6,665,521 16.736 -2.42%
2022-05-06 0 26.90 26.90 26.95 26.65 27.35 2,456,735 66,191,563 26.943 17.19 17.19 17.22 17.03 17.47 3,845,287 17.214 -2.18%
2022-05-05 0 27.50 27.45 27.50 26.90 27.75 3,040,112 83,388,021 27.429 17.57 17.54 17.57 17.19 17.73 4,758,391 17.524 1.66%
2022-05-04 0 27.05 27.00 27.05 26.75 27.75 2,888,317 78,548,740 27.195 17.28 17.25 17.28 17.09 17.73 4,520,801 17.375 -1.28%
2022-05-03 0 27.40 27.30 27.40 26.60 27.80 3,132,627 85,636,232 27.337 17.51 17.44 17.51 16.99 17.76 4,903,195 17.465 3.40%
2022-04-29 0 26.50 26.50 26.60 26.45 27.25 4,480,393 119,585,624 26.691 16.93 16.93 16.99 16.90 17.41 7,012,722 17.053 -2.21%
2022-04-28 0 27.10 27.10 27.15 26.70 27.40 3,454,542 93,608,856 27.097 17.31 17.31 17.35 17.06 17.51 5,407,057 17.312 1.50%
2022-04-27 0 26.70 26.65 26.70 25.60 26.80 4,742,133 125,502,530 26.465 17.06 17.03 17.06 16.36 17.12 7,422,398 16.909 1.52%
2022-04-26 0 26.30 26.25 26.30 25.20 26.50 8,753,829 227,457,961 25.984 16.80 16.77 16.80 16.10 16.93 13,701,514 16.601 4.99%
2022-04-25 0 26.45 26.40 26.45 25.35 26.80 8,679,400 227,480,417 26.209 16.00 15.97 16.00 15.34 16.22 14,344,260 15.859 0.76%
2022-04-22 0 26.25 26.20 26.25 25.20 26.50 4,486,885 117,211,125 26.123 15.88 15.85 15.88 15.25 16.03 7,415,379 15.806 1.35%
2022-04-21 0 25.90 25.85 25.90 25.80 27.25 6,935,788 182,017,202 26.243 15.67 15.64 15.67 15.61 16.49 11,462,629 15.879 -5.13%
2022-04-20 0 27.30 27.25 27.30 27.20 28.05 2,599,139 71,456,219 27.492 16.52 16.49 16.52 16.46 16.97 4,295,542 16.635 -1.80%
2022-04-19 0 27.80 27.75 27.80 27.00 28.10 2,499,658 69,201,430 27.684 16.82 16.79 16.82 16.34 17.00 4,131,132 16.751 0.54%
2022-04-14 0 27.65 27.60 27.65 27.10 27.65 2,889,352 79,458,057 27.500 16.73 16.70 16.73 16.40 16.73 4,775,171 16.640 4.34%
2022-04-13 0 26.50 26.50 26.55 26.05 26.85 4,471,956 118,473,076 26.493 16.03 16.03 16.06 15.76 16.25 7,390,707 16.030 -0.75%
2022-04-12 0 26.70 26.65 26.70 26.00 27.10 3,472,270 92,323,853 26.589 16.16 16.13 16.16 15.73 16.40 5,738,547 16.088 1.33%
2022-04-11 0 26.35 26.30 26.35 26.20 27.05 3,400,728 90,059,480 26.482 15.94 15.91 15.94 15.85 16.37 5,620,311 16.024 -2.23%
2022-04-08 0 26.95 26.95 27.00 26.65 27.45 6,553,957 176,495,229 26.930 16.31 16.31 16.34 16.13 16.61 10,831,585 16.294 -1.46%
2022-04-07 0 27.35 27.35 27.40 27.35 28.10 4,533,505 125,863,135 27.763 16.55 16.55 16.58 16.55 17.00 7,492,427 16.799 -2.67%
2022-04-06 0 28.10 28.05 28.10 27.80 29.20 5,833,730 165,043,215 28.291 17.00 16.97 17.00 16.82 17.67 9,641,282 17.118 -5.07%
2022-04-04 0 29.60 29.55 29.60 29.10 30.15 2,254,992 66,570,614 29.521 17.91 17.88 17.91 17.61 18.24 3,726,777 17.863 0.68%
2022-04-01 0 29.40 29.35 29.40 27.95 29.70 5,098,619 149,078,340 29.239 17.79 17.76 17.79 16.91 17.97 8,426,379 17.692 5.95%
2022-03-31 0 27.75 27.75 27.80 27.75 28.35 6,657,576 185,594,336 27.877 16.79 16.79 16.82 16.79 17.15 11,002,834 16.868 -2.63%
2022-03-30 0 28.50 28.45 28.50 27.70 28.65 4,076,363 115,709,127 28.385 17.24 17.21 17.24 16.76 17.34 6,736,919 17.175 1.24%
2022-03-29 0 28.15 28.00 28.15 27.40 28.20 4,281,986 119,300,963 27.861 17.03 16.94 17.03 16.58 17.06 7,076,747 16.858 3.49%
2022-03-28 0 27.20 27.15 27.20 26.00 27.25 5,901,500 158,730,179 26.897 16.46 16.43 16.46 15.73 16.49 9,753,284 16.275 -1.63%
2022-03-25 0 27.65 27.65 27.70 27.60 29.45 7,297,637 205,193,407 28.118 16.73 16.73 16.76 16.70 17.82 12,060,650 17.013 -7.21%
2022-03-24 0 29.80 29.70 29.80 29.45 30.55 10,109,575 302,056,970 29.878 18.03 17.97 18.03 17.82 18.49 16,707,880 18.079 0.68%
2022-03-23 0 29.60 29.55 29.60 29.45 30.45 4,561,367 135,669,142 29.743 17.91 17.88 17.91 17.82 18.42 7,538,474 17.997 -0.67%
2022-03-22 0 29.80 29.75 29.80 29.30 30.10 4,326,437 128,679,256 29.743 18.03 18.00 18.03 17.73 18.21 7,150,210 17.997 2.41%
2022-03-21 0 29.10 29.05 29.10 28.75 29.75 3,191,619 92,929,522 29.117 17.61 17.58 17.61 17.40 18.00 5,274,721 17.618 0.69%
2022-03-18 0 28.90 28.85 28.90 28.00 29.20 6,671,001 192,489,950 28.855 17.49 17.46 17.49 16.94 17.67 11,025,022 17.459 0.35%
2022-03-17 0 28.80 28.70 28.80 28.25 29.55 6,914,388 198,585,361 28.721 17.43 17.37 17.43 17.09 17.88 11,427,262 17.378 2.49%
2022-03-16 0 28.10 28.05 28.10 26.85 29.00 12,189,539 342,014,775 28.058 17.00 16.97 17.00 16.25 17.55 20,145,392 16.977 7.87%
2022-03-15 0 26.05 26.05 26.10 25.35 27.55 13,129,250 346,269,128 26.374 15.76 15.76 15.79 15.34 16.67 21,698,432 15.958 -6.29%
2022-03-14 0 27.80 27.75 27.80 27.75 29.00 7,515,733 212,191,504 28.233 16.82 16.79 16.82 16.79 17.55 12,421,092 17.083 -5.28%
2022-03-11 0 29.35 29.35 29.45 28.95 30.10 4,082,813 120,334,732 29.474 17.76 17.76 17.82 17.52 18.21 6,747,578 17.834 -2.49%
2022-03-10 0 30.10 30.05 30.10 29.90 31.50 6,379,930 192,802,231 30.220 18.21 18.18 18.21 18.09 19.06 10,543,975 18.286 -0.17%
2022-03-09 0 30.15 30.10 30.15 29.55 30.95 5,249,528 158,408,958 30.176 18.24 18.21 18.24 17.88 18.73 8,675,783 18.259 0.67%
2022-03-08 0 29.95 29.90 29.95 29.80 32.00 7,678,830 233,803,717 30.448 18.12 18.09 18.12 18.03 19.36 12,690,639 18.423 -7.99%
2022-03-07 0 32.55 32.55 32.60 32.35 33.30 5,348,044 175,444,381 32.805 19.70 19.70 19.73 19.57 20.15 8,838,599 19.850 -1.06%
2022-03-04 0 32.90 32.90 33.05 32.60 33.95 4,244,522 141,040,060 33.229 19.91 19.91 20.00 19.73 20.54 7,014,831 20.106 -3.24%
2022-03-03 0 34.00 34.00 34.05 31.95 34.75 8,260,759 280,169,337 33.916 20.57 20.57 20.60 19.33 21.03 13,652,381 20.522 8.28%
2022-03-02 0 31.40 31.40 31.45 31.30 32.35 4,596,701 145,753,701 31.708 19.00 19.00 19.03 18.94 19.57 7,596,870 19.186 -4.12%
2022-03-01 0 32.75 32.75 32.80 32.60 33.20 2,977,238 97,745,671 32.831 19.82 19.82 19.85 19.73 20.09 4,920,418 19.865 2.02%
2022-02-28 0 32.10 32.05 32.10 31.00 32.35 5,725,512 183,716,908 32.087 19.42 19.39 19.42 18.76 19.57 9,462,432 19.415 1.58%
2022-02-25 0 31.60 31.60 31.65 31.20 32.35 2,235,297 70,709,500 31.633 19.12 19.12 19.15 18.88 19.57 3,694,228 19.141 -0.16%
2022-02-24 0 31.65 31.60 31.65 31.35 32.45 2,766,567 87,910,481 31.776 19.15 19.12 19.15 18.97 19.63 4,572,246 19.227 -1.40%
2022-02-23 0 32.10 32.10 32.15 31.05 32.30 2,265,044 72,482,204 32.000 19.42 19.42 19.45 18.79 19.54 3,743,390 19.363 2.88%
2022-02-22 0 31.20 31.10 31.20 30.60 32.15 4,032,765 125,578,123 31.140 18.88 18.82 18.88 18.52 19.45 6,664,865 18.842 -4.44%
2022-02-21 0 32.65 32.60 32.65 32.20 33.00 2,367,632 77,142,458 32.582 19.76 19.73 19.76 19.48 19.97 3,912,935 19.715 -0.46%
2022-02-18 0 32.80 32.70 32.80 32.10 32.85 3,663,833 119,516,819 32.621 19.85 19.79 19.85 19.42 19.88 6,055,139 19.738 0.77%
2022-02-17 0 32.55 32.45 32.55 31.70 32.55 3,159,613 101,420,352 32.099 19.70 19.63 19.70 19.18 19.70 5,221,825 19.422 0.93%
2022-02-16 0 32.25 32.20 32.25 31.40 33.00 3,516,898 113,703,731 32.331 19.51 19.48 19.51 19.00 19.97 5,812,303 19.563 1.57%
2022-02-15 0 31.75 31.65 31.75 31.40 32.50 3,505,871 111,394,513 31.774 19.21 19.15 19.21 19.00 19.67 5,794,078 19.226 1.11%
2022-02-14 0 31.40 31.40 31.50 31.00 32.30 3,220,857 101,928,943 31.647 19.00 19.00 19.06 18.76 19.54 5,323,042 19.149 0.00%
2022-02-11 0 31.40 31.35 31.40 31.25 32.25 6,774,002 215,544,937 31.819 19.00 18.97 19.00 18.91 19.51 11,195,249 19.253 -0.32%
2022-02-10 0 31.50 31.40 31.50 30.90 31.85 4,405,461 138,621,360 31.466 19.06 19.00 19.06 18.70 19.27 7,280,812 19.039 1.29%
2022-02-09 0 31.10 31.05 31.10 30.00 31.35 7,780,228 239,950,337 30.841 18.82 18.79 18.82 18.15 18.97 12,858,217 18.661 3.84%
2022-02-08 0 29.95 29.95 30.00 29.15 30.15 5,144,075 153,240,452 29.790 18.12 18.12 18.15 17.64 18.24 8,501,503 18.025 0.34%
2022-02-07 0 29.85 29.85 29.90 29.20 29.90 4,409,507 130,548,702 29.606 18.06 18.06 18.09 17.67 18.09 7,287,499 17.914 1.36%
2022-02-04 0 29.45 29.45 29.50 28.90 30.00 6,514,636 192,156,342 29.496 17.82 17.82 17.85 17.49 18.15 10,766,600 17.847 -0.17%
2022-01-31 0 29.50 29.50 29.85 28.80 29.90 3,059,273 90,114,268 29.456 17.85 17.85 18.06 17.43 18.09 5,055,995 17.823 2.08%
2022-01-28 0 28.90 28.90 28.95 28.45 29.95 2,632,495 76,223,888 28.955 17.49 17.49 17.52 17.21 18.12 4,350,669 17.520 -1.53%
2022-01-27 0 29.35 29.30 29.35 28.90 29.65 3,708,872 109,339,688 29.481 17.76 17.73 17.76 17.49 17.94 6,129,574 17.838 -0.34%
2022-01-26 0 29.45 29.45 29.50 29.10 30.55 3,570,631 106,298,707 29.770 17.82 17.82 17.85 17.61 18.49 5,901,106 18.013 0.00%
2022-01-25 0 29.45 29.40 29.45 28.60 30.15 8,119,650 238,656,728 29.393 17.82 17.79 17.82 17.31 18.24 13,419,173 17.785 -1.01%
2022-01-24 0 29.75 29.70 29.75 29.45 30.70 6,009,156 180,236,388 29.994 18.00 17.97 18.00 17.82 18.58 9,931,204 18.148 -3.25%
2022-01-21 0 30.75 30.65 30.75 29.15 30.80 9,914,551 302,344,166 30.495 18.61 18.55 18.61 17.64 18.64 16,385,568 18.452 4.24%
2022-01-20 0 29.50 29.45 29.50 29.30 30.60 8,123,838 241,701,570 29.752 17.85 17.82 17.85 17.73 18.52 13,426,094 18.002 -4.84%
2022-01-19 0 31.00 30.95 31.00 30.85 32.80 3,899,899 122,081,581 31.304 18.76 18.73 18.76 18.67 19.85 6,445,280 18.941 -2.21%
2022-01-18 0 31.70 31.65 31.70 31.20 32.10 3,371,514 106,686,900 31.644 19.18 19.15 19.18 18.88 19.42 5,572,030 19.147 0.16%
2022-01-17 0 31.65 31.60 31.65 31.45 32.45 2,743,682 87,269,176 31.807 19.15 19.12 19.15 19.03 19.63 4,534,425 19.246 -0.63%
2022-01-14 0 31.85 31.85 31.90 29.85 32.20 6,613,645 208,159,042 31.474 19.27 19.27 19.30 18.06 19.48 10,930,231 19.044 5.99%
2022-01-13 0 30.05 30.00 30.05 28.45 30.15 2,905,140 86,348,946 29.723 18.18 18.15 18.18 17.21 18.24 4,801,263 17.985 5.07%
2022-01-12 0 28.60 28.55 28.60 27.10 29.00 6,390,872 179,978,214 28.162 17.31 17.27 17.31 16.40 17.55 10,562,058 17.040 1.06%
2022-01-11 0 28.30 28.30 28.35 28.25 29.65 4,017,717 115,911,293 28.850 17.12 17.12 17.15 17.09 17.94 6,639,996 17.457 -3.08%
2022-01-10 0 29.20 29.20 29.25 28.80 30.20 5,222,137 152,458,040 29.195 17.67 17.67 17.70 17.43 18.27 8,630,515 17.665 -3.31%
2022-01-07 0 30.20 30.10 30.20 29.55 30.90 5,474,096 166,045,944 30.333 18.27 18.21 18.27 17.88 18.70 9,046,922 18.354 2.03%
2022-01-06 0 29.60 29.60 29.65 28.25 30.20 5,142,823 150,562,381 29.276 17.91 17.91 17.94 17.09 18.27 8,499,434 17.714 0.85%
2022-01-05 0 29.35 29.30 29.35 29.05 29.95 3,375,128 99,108,360 29.364 17.76 17.73 17.76 17.58 18.12 5,578,002 17.768 -0.84%
2022-01-04 0 29.60 29.55 29.60 29.30 30.35 2,773,628 82,228,946 29.647 17.91 17.88 17.91 17.73 18.36 4,583,916 17.939 -0.17%
2022-01-03 0 29.65 29.60 29.65 28.20 29.70 1,563,877 45,619,272 29.171 17.94 17.91 17.94 17.06 17.97 2,584,586 17.651 5.14%
2021-12-31 0 28.20 28.05 28.20 28.00 28.75 1,183,408 33,287,586 28.129 17.06 16.97 17.06 16.94 17.40 1,955,793 17.020 -1.91%
2021-12-30 0 28.75 28.70 28.75 28.50 29.05 978,711 28,109,538 28.721 17.40 17.37 17.40 17.24 17.58 1,617,495 17.378 1.23%
2021-12-29 0 29.20 29.15 29.20 29.00 29.45 1,750,961 51,064,630 29.164 17.18 17.15 17.18 17.07 17.33 2,975,291 17.163 -0.85%
2021-12-28 0 29.45 29.45 29.50 28.90 29.70 1,809,220 52,888,028 29.233 17.33 17.33 17.36 17.01 17.48 3,074,286 17.203 -0.34%
2021-12-24 0 29.55 29.50 29.55 29.50 30.50 454,073 13,491,661 29.713 17.39 17.36 17.39 17.36 17.95 771,576 17.486 -2.15%
2021-12-23 0 30.20 30.10 30.20 29.40 30.35 3,142,787 94,419,803 30.043 17.77 17.71 17.77 17.30 17.86 5,340,328 17.681 2.55%
2021-12-22 0 29.45 29.40 29.45 29.10 31.80 4,676,851 140,999,046 30.148 17.33 17.30 17.33 17.13 18.71 7,947,060 17.742 -4.85%
2021-12-21 0 30.95 30.90 30.95 30.40 31.50 4,321,699 133,985,722 31.003 18.21 18.18 18.21 17.89 18.54 7,343,574 18.245 2.31%
2021-12-20 0 30.25 30.25 30.30 29.80 31.10 4,508,779 137,039,297 30.394 17.80 17.80 17.83 17.54 18.30 7,661,466 17.887 0.67%
2021-12-17 0 30.05 30.05 30.10 30.05 31.35 4,216,066 127,808,572 30.315 17.68 17.68 17.71 17.68 18.45 7,164,079 17.840 -2.59%
2021-12-16 0 30.85 30.85 30.90 29.70 31.10 8,284,520 255,338,228 30.821 18.16 18.16 18.18 17.48 18.30 14,077,330 18.138 2.49%
2021-12-15 0 30.10 30.10 30.20 29.25 30.85 7,109,178 215,156,834 30.265 17.71 17.71 17.77 17.21 18.16 12,080,150 17.811 -1.47%
2021-12-14 0 30.55 30.55 30.60 30.15 31.45 3,888,340 118,962,573 30.595 17.98 17.98 18.01 17.74 18.51 6,607,196 18.005 -0.97%
2021-12-13 0 30.85 30.85 30.90 30.55 31.70 5,515,309 171,786,282 31.147 18.16 18.16 18.18 17.98 18.66 9,371,796 18.330 -0.32%
2021-12-10 0 30.95 30.90 30.95 30.55 31.30 4,801,170 148,466,479 30.923 18.21 18.18 18.21 17.98 18.42 8,158,307 18.198 -0.48%
2021-12-09 0 31.10 31.05 31.10 30.75 31.60 2,452,780 76,318,614 31.115 18.30 18.27 18.30 18.10 18.60 4,167,845 18.311 -0.16%
2021-12-08 0 31.15 31.10 31.15 30.70 31.75 5,295,964 165,075,268 31.170 18.33 18.30 18.33 18.07 18.68 8,999,077 18.344 0.65%
2021-12-07 0 30.95 30.90 30.95 30.20 31.90 5,551,461 172,164,994 31.013 18.21 18.18 18.21 17.77 18.77 9,433,226 18.251 0.32%
2021-12-06 0 30.85 30.75 30.85 30.60 31.65 4,214,946 131,013,220 31.083 18.16 18.10 18.16 18.01 18.63 7,162,176 18.292 -0.64%
2021-12-03 0 31.05 30.95 31.05 30.10 31.60 5,005,904 155,289,601 31.021 18.27 18.21 18.27 17.71 18.60 8,506,198 18.256 3.16%
2021-12-02 0 30.10 30.05 30.10 29.95 30.75 6,299,234 190,221,968 30.198 17.71 17.68 17.71 17.63 18.10 10,703,867 17.771 0.33%
2021-12-01 0 30.00 29.90 30.00 28.70 30.60 12,431,550 371,046,658 29.847 17.66 17.60 17.66 16.89 18.01 21,124,101 17.565 -4.00%
2021-11-30 0 31.25 31.20 31.25 28.25 31.80 28,484,446 870,242,004 30.552 18.39 18.36 18.39 16.63 18.71 48,401,713 17.980 8.51%
2021-11-29 0 28.80 28.80 28.90 27.55 29.60 7,260,477 210,468,041 28.988 16.95 16.95 17.01 16.21 17.42 12,337,243 17.060 2.13%
2021-11-26 0 28.20 28.10 28.20 27.95 28.90 6,164,647 174,084,632 28.239 16.60 16.54 16.60 16.45 17.01 10,475,172 16.619 1.08%
2021-11-25 0 27.90 27.90 28.00 27.05 28.15 4,975,671 137,503,506 27.635 16.42 16.42 16.48 15.92 16.57 8,454,825 16.263 4.30%
2021-11-24 0 26.75 26.75 26.90 26.35 27.20 4,631,001 124,350,592 26.852 15.74 15.74 15.83 15.51 16.01 7,869,150 15.802 1.33%
2021-11-23 0 26.40 26.30 26.40 25.40 26.65 3,511,098 92,355,552 26.304 15.54 15.48 15.54 14.95 15.68 5,966,174 15.480 2.92%
2021-11-22 0 25.65 25.65 25.80 25.65 26.60 5,377,935 139,374,137 25.916 15.10 15.10 15.18 15.10 15.65 9,138,365 15.252 -1.16%
2021-11-19 0 25.95 25.80 25.95 24.15 26.00 6,488,031 163,717,870 25.234 15.27 15.18 15.27 14.21 15.30 11,024,677 14.850 7.23%
2021-11-18 0 24.20 24.15 24.20 24.10 25.10 6,675,588 163,619,103 24.510 14.24 14.21 14.24 14.18 14.77 11,343,380 14.424 -3.39%
2021-11-17 0 25.05 25.00 25.05 24.75 25.25 3,343,157 83,609,324 25.009 14.74 14.71 14.74 14.57 14.86 5,680,803 14.718 -0.99%
2021-11-16 0 25.30 25.25 25.30 24.25 25.55 8,443,654 211,707,157 25.073 14.89 14.86 14.89 14.27 15.04 14,347,736 14.755 2.22%
2021-11-15 0 24.75 24.70 24.75 24.60 25.65 4,118,034 102,544,067 24.901 14.57 14.54 14.57 14.48 15.10 6,997,500 14.654 -3.51%
2021-11-12 0 25.65 25.60 25.65 25.55 26.35 2,501,538 64,565,781 25.810 15.10 15.07 15.10 15.04 15.51 4,250,696 15.189 -0.77%
2021-11-11 0 25.85 25.75 25.85 25.60 26.35 3,423,755 88,642,531 25.890 15.21 15.15 15.21 15.07 15.51 5,817,758 15.237 -1.52%
2021-11-10 0 26.25 26.20 26.25 26.10 27.00 4,483,267 118,659,696 26.467 15.45 15.42 15.45 15.36 15.89 7,618,116 15.576 0.96%
2021-11-09 0 26.00 25.95 26.00 25.10 26.20 1,493,240 38,607,894 25.855 15.30 15.27 15.30 14.77 15.42 2,537,363 15.216 0.58%
2021-11-08 0 25.85 25.75 25.85 25.30 26.80 3,388,398 87,876,700 25.935 15.21 15.15 15.21 14.89 15.77 5,757,678 15.263 -1.71%
2021-11-05 0 26.30 26.15 26.30 26.05 27.75 8,280,201 220,918,027 26.680 15.48 15.39 15.48 15.33 16.33 14,069,991 15.701 -2.23%
2021-11-04 0 26.90 26.85 26.90 26.35 27.40 4,854,579 130,493,728 26.881 15.83 15.80 15.83 15.51 16.12 8,249,061 15.819 1.51%
2021-11-03 0 26.50 26.40 26.50 25.55 26.60 4,381,981 114,786,430 26.195 15.60 15.54 15.60 15.04 15.65 7,446,007 15.416 3.52%
2021-11-02 0 25.60 25.50 25.60 25.40 26.50 3,478,720 90,058,857 25.889 15.07 15.01 15.07 14.95 15.60 5,911,156 15.235 -1.35%
2021-11-01 0 25.95 25.85 25.95 24.85 26.65 4,332,045 111,112,942 25.649 15.27 15.21 15.27 14.62 15.68 7,361,154 15.095 -1.52%
2021-10-29 0 26.35 26.30 26.35 25.50 26.45 4,474,337 116,962,831 26.141 15.51 15.48 15.51 15.01 15.57 7,602,941 15.384 0.76%
2021-10-28 0 26.15 26.15 26.20 25.80 27.00 4,901,800 129,140,393 26.346 15.39 15.39 15.42 15.18 15.89 8,329,301 15.504 0.58%
2021-10-27 0 26.00 25.95 26.00 25.35 26.65 8,480,400 218,807,244 25.802 15.30 15.27 15.30 14.92 15.68 14,410,176 15.184 -1.89%
2021-10-26 0 26.50 26.40 26.50 26.25 26.95 7,908,215 209,364,079 26.474 15.60 15.54 15.60 15.45 15.86 13,437,901 15.580 1.92%
2021-10-25 0 26.00 26.00 26.05 25.00 26.20 4,737,200 122,773,357 25.917 15.30 15.30 15.33 14.71 15.42 8,049,607 15.252 1.56%
2021-10-22 0 25.60 25.55 25.60 24.80 25.70 5,900,937 150,290,512 25.469 15.07 15.04 15.07 14.59 15.12 10,027,067 14.988 1.99%
2021-10-21 0 25.10 25.00 25.10 24.50 25.40 5,788,769 144,773,151 25.009 14.77 14.71 14.77 14.42 14.95 9,836,468 14.718 1.01%
2021-10-20 0 24.85 24.85 24.90 24.65 25.65 8,912,136 222,494,643 24.965 14.62 14.62 14.65 14.51 15.10 15,143,796 14.692 -1.19%
2021-10-19 0 25.15 25.10 25.15 24.20 25.20 4,699,943 117,387,336 24.976 14.80 14.77 14.80 14.24 14.83 7,986,299 14.699 3.07%
2021-10-18 0 24.40 24.40 24.45 23.45 24.60 3,820,913 93,034,648 24.349 14.36 14.36 14.39 13.80 14.48 6,492,622 14.329 3.83%
2021-10-15 0 23.50 23.50 23.55 23.30 24.75 15,149,367 360,508,821 23.797 13.83 13.83 13.86 13.71 14.57 25,742,306 14.005 -0.84%
2021-10-12 0 23.70 23.65 23.70 23.15 24.70 11,337,388 269,045,975 23.731 13.95 13.92 13.95 13.62 14.54 19,264,865 13.966 -0.21%
2021-10-11 0 23.75 23.65 23.75 23.35 24.60 17,734,057 421,099,135 23.745 13.98 13.92 13.98 13.74 14.48 30,134,296 13.974 1.71%
2021-10-08 0 23.35 23.30 23.35 22.80 26.10 26,221,357 614,252,024 23.426 13.74 13.71 13.74 13.42 15.36 44,556,197 13.786 -10.54%
2021-10-07 0 26.10 26.10 26.15 25.65 26.60 9,980,576 260,512,160 26.102 15.36 15.36 15.39 15.10 15.65 16,959,325 15.361 0.97%
2021-10-06 0 25.85 25.85 25.90 25.75 28.35 10,108,534 264,562,959 26.172 15.21 15.21 15.24 15.15 16.68 17,176,755 15.402 -8.01%
2021-10-05 0 28.10 28.05 28.10 27.65 28.40 9,638,656 270,126,971 28.025 16.54 16.51 16.54 16.27 16.71 16,378,323 16.493 1.26%
2021-10-04 0 27.75 27.70 27.75 27.15 28.25 6,652,828 184,580,501 27.745 16.33 16.30 16.33 15.98 16.63 11,304,705 16.328 -0.72%
2021-09-30 0 27.95 27.95 28.00 27.60 28.50 10,547,106 296,181,226 28.082 16.45 16.45 16.48 16.24 16.77 17,921,991 16.526 -4.12%
2021-09-29 0 29.15 29.10 29.15 28.80 31.15 9,998,858 295,024,272 29.506 17.15 17.13 17.15 16.95 18.33 16,990,390 17.364 -3.48%
2021-09-28 0 30.20 30.10 30.20 28.75 30.80 8,433,717 252,660,990 29.958 17.77 17.71 17.77 16.92 18.13 14,330,851 17.631 -0.66%
2021-09-27 0 30.40 30.35 30.40 30.30 35.40 11,198,097 355,857,254 31.778 17.89 17.86 17.89 17.83 20.83 19,028,177 18.702 -14.37%
2021-09-24 0 35.50 35.45 35.50 34.00 36.00 11,784,616 416,599,156 35.351 20.89 20.86 20.89 20.01 21.19 20,024,809 20.804 4.41%
2021-09-23 0 34.00 33.95 34.00 33.20 34.80 5,693,221 194,206,190 34.112 20.01 19.98 20.01 19.54 20.48 9,674,109 20.075 3.03%
2021-09-21 0 33.00 33.00 33.05 31.90 33.15 4,238,714 139,415,083 32.891 19.42 19.42 19.45 18.77 19.51 7,202,563 19.356 1.54%
2021-09-20 0 32.50 32.45 32.50 31.25 33.10 3,204,099 102,448,114 31.974 19.13 19.10 19.13 18.39 19.48 5,444,511 18.817 -0.91%
2021-09-17 0 32.80 32.75 32.80 32.30 33.50 4,678,086 153,699,042 32.855 19.30 19.27 19.30 19.01 19.71 7,949,158 19.335 -0.30%
2021-09-16 0 32.90 32.90 32.95 32.50 33.90 3,818,090 125,835,588 32.958 19.36 19.36 19.39 19.13 19.95 6,487,825 19.396 -2.66%
2021-09-15 0 33.80 33.70 33.80 33.35 34.10 3,014,465 101,794,406 33.769 19.89 19.83 19.89 19.63 20.07 5,122,279 19.873 0.30%
2021-09-14 0 33.70 33.65 33.70 33.40 34.95 3,590,141 122,263,659 34.055 19.83 19.80 19.83 19.66 20.57 6,100,486 20.042 -1.03%
2021-09-13 0 34.05 34.05 34.10 33.40 34.90 4,993,471 170,436,075 34.132 20.04 20.04 20.07 19.66 20.54 8,485,071 20.087 -2.71%
2021-09-10 0 35.00 34.95 35.00 33.95 35.10 6,560,266 227,698,713 34.709 20.60 20.57 20.60 19.98 20.66 11,147,421 20.426 2.19%
2021-09-09 0 34.25 34.20 34.25 32.30 34.40 7,998,947 271,128,025 33.896 20.16 20.13 20.16 19.01 20.24 13,592,075 19.948 4.58%
2021-09-08 0 32.75 32.70 32.75 32.00 33.10 9,006,305 294,042,711 32.649 19.27 19.24 19.27 18.83 19.48 15,303,811 19.214 2.99%
2021-09-07 0 31.80 31.70 31.80 31.05 31.80 3,588,266 113,069,779 31.511 18.71 18.66 18.71 18.27 18.71 6,097,300 18.544 2.25%
2021-09-06 0 31.10 31.05 31.10 30.90 32.50 3,551,330 110,600,199 31.143 18.30 18.27 18.30 18.18 19.13 6,034,537 18.328 -1.58%
2021-09-03 0 31.60 31.50 31.60 31.30 32.85 6,885,215 218,671,944 31.760 18.60 18.54 18.60 18.42 19.33 11,699,585 18.691 -2.47%
2021-09-02 0 32.40 32.35 32.40 32.20 34.00 4,895,574 160,850,555 32.856 19.07 19.04 19.07 18.95 20.01 8,318,721 19.336 -0.61%
2021-09-01 0 32.60 32.50 32.60 31.80 34.70 45,747,589 1,531,508,228 33.477 19.19 19.13 19.19 18.71 20.42 77,735,817 19.701 -3.83%
2021-08-31 0 33.90 33.85 33.90 33.85 35.05 73,698,992 2,510,464,096 34.064 19.95 19.92 19.95 19.92 20.63 125,231,765 20.047 -1.17%
2021-08-30 0 34.30 34.30 34.35 33.15 34.30 8,669,653 294,352,825 33.952 20.19 20.19 20.22 19.51 20.19 14,731,761 19.981 2.69%
2021-08-27 0 33.40 33.40 33.45 32.80 34.05 7,772,687 260,696,560 33.540 19.66 19.66 19.69 19.30 20.04 13,207,607 19.738 -0.30%
2021-08-26 0 34.50 34.50 34.55 33.55 34.70 7,302,043 250,589,758 34.318 19.71 19.71 19.74 19.17 19.83 12,778,257 19.611 1.47%
2021-08-25 0 34.00 34.00 34.05 33.45 34.20 6,408,294 217,661,536 33.966 19.43 19.43 19.46 19.11 19.54 11,214,235 19.409 0.74%
2021-08-24 0 33.75 33.70 33.75 32.15 33.85 11,004,526 367,929,271 33.434 19.29 19.26 19.29 18.37 19.34 19,257,441 19.106 4.17%
2021-08-23 0 32.40 32.35 32.40 31.00 32.60 8,497,760 272,129,575 32.024 18.51 18.49 18.51 17.71 18.63 14,870,710 18.300 5.37%
2021-08-20 0 30.75 30.70 30.75 29.75 31.95 9,180,765 282,212,735 30.740 17.57 17.54 17.57 17.00 18.26 16,065,939 17.566 -3.76%
2021-08-19 0 31.95 31.95 32.05 31.25 32.75 14,373,311 459,298,519 31.955 18.26 18.26 18.31 17.86 18.71 25,152,668 18.260 2.24%
2021-08-18 0 31.25 31.20 31.25 29.10 31.40 9,384,556 287,859,367 30.674 17.86 17.83 17.86 16.63 17.94 16,422,564 17.528 7.02%
2021-08-17 0 29.20 29.15 29.25 29.00 30.00 10,341,626 304,066,753 29.402 16.69 16.66 16.71 16.57 17.14 18,097,395 16.802 0.52%
2021-08-16 0 29.05 29.05 29.10 28.90 30.55 6,861,700 202,093,724 29.452 16.60 16.60 16.63 16.51 17.46 12,007,676 16.830 -2.68%
2021-08-13 0 29.85 29.80 29.85 29.05 29.85 5,849,609 172,480,601 29.486 17.06 17.03 17.06 16.60 17.06 10,236,561 16.849 1.19%
2021-08-12 0 29.50 29.45 29.50 29.10 30.20 7,614,082 225,192,296 29.576 16.86 16.83 16.86 16.63 17.26 13,324,312 16.901 1.55%
2021-08-11 0 29.05 29.05 29.10 28.50 29.75 7,014,030 203,222,461 28.974 16.60 16.60 16.63 16.29 17.00 12,274,247 16.557 -1.53%
2021-08-10 0 29.50 29.45 29.50 29.40 31.15 10,011,974 297,695,188 29.734 16.86 16.83 16.86 16.80 17.80 17,520,519 16.991 -4.99%
2021-08-09 0 31.05 31.05 31.10 30.50 31.45 2,987,814 92,529,459 30.969 17.74 17.74 17.77 17.43 17.97 5,228,544 17.697 0.98%
2021-08-06 0 30.75 30.65 30.75 30.35 31.65 6,565,923 202,719,609 30.875 17.57 17.51 17.57 17.34 18.09 11,490,079 17.643 -0.32%
2021-08-05 0 30.85 30.85 30.90 30.80 32.75 7,345,369 230,849,497 31.428 17.63 17.63 17.66 17.60 18.71 12,854,076 17.959 -5.22%
2021-08-04 0 32.55 32.55 32.60 32.35 33.95 4,496,566 148,508,045 33.027 18.60 18.60 18.63 18.49 19.40 7,868,795 18.873 -1.66%
2021-08-03 0 33.10 33.05 33.10 32.00 33.25 5,833,728 191,145,264 32.766 18.91 18.89 18.91 18.29 19.00 10,208,770 18.724 0.46%
2021-08-02 0 32.95 32.90 32.95 31.50 33.15 4,052,445 132,024,255 32.579 18.83 18.80 18.83 18.00 18.94 7,091,602 18.617 2.97%
2021-07-30 0 32.00 31.95 32.00 31.80 33.50 6,911,912 224,144,039 32.429 18.29 18.26 18.29 18.17 19.14 12,095,545 18.531 -2.44%
2021-07-29 0 32.80 32.75 32.80 31.20 33.00 7,611,052 246,087,537 32.333 18.74 18.71 18.74 17.83 18.86 13,319,010 18.476 8.25%
2021-07-28 0 30.30 30.25 30.30 28.10 30.45 6,340,420 186,726,090 29.450 17.31 17.29 17.31 16.06 17.40 11,095,459 16.829 5.21%
2021-07-27 0 28.80 28.75 28.80 28.35 32.20 7,945,377 236,991,743 29.828 16.46 16.43 16.46 16.20 18.40 13,904,064 17.045 -7.84%
2021-07-26 0 31.25 31.20 31.25 30.80 33.25 6,169,018 195,820,783 31.743 17.86 17.83 17.86 17.60 19.00 10,795,513 18.139 -1.73%
2021-07-23 0 31.80 31.75 31.80 31.75 33.15 5,220,728 168,318,230 32.240 18.17 18.14 18.17 18.14 18.94 9,136,047 18.424 -2.00%
2021-07-22 0 32.45 32.40 32.45 30.85 32.65 8,089,943 260,126,965 32.154 18.54 18.51 18.54 17.63 18.66 14,157,048 18.374 5.70%
2021-07-21 0 30.70 30.70 30.75 30.35 32.75 11,367,860 356,324,737 31.345 17.54 17.54 17.57 17.34 18.71 19,893,260 17.912 -4.66%
2021-07-20 0 32.20 32.15 32.20 31.90 33.10 4,861,971 156,955,162 32.282 18.40 18.37 18.40 18.23 18.91 8,508,238 18.447 -1.68%
2021-07-19 0 32.75 32.75 32.80 32.40 33.90 4,928,668 163,918,269 33.258 18.71 18.71 18.74 18.51 19.37 8,624,954 19.005 -0.76%
2021-07-16 0 33.00 33.00 33.05 32.80 33.80 5,004,184 166,605,909 33.293 18.86 18.86 18.89 18.74 19.31 8,757,104 19.025 0.30%
2021-07-15 0 32.90 32.90 32.95 31.60 33.00 7,541,580 244,396,199 32.407 18.80 18.80 18.83 18.06 18.86 13,197,437 18.518 1.70%
2021-07-14 0 32.35 32.35 32.40 31.95 33.20 4,452,084 144,471,898 32.450 18.49 18.49 18.51 18.26 18.97 7,790,953 18.544 -2.12%
2021-07-13 0 33.05 33.00 33.05 32.45 33.40 4,927,477 161,944,012 32.866 18.89 18.86 18.89 18.54 19.09 8,622,870 18.781 1.69%
2021-07-12 0 32.50 32.50 32.55 29.70 32.85 7,543,364 242,580,277 32.158 18.57 18.57 18.60 16.97 18.77 13,200,559 18.377 0.46%
2021-07-09 0 32.35 32.30 32.35 32.15 34.30 7,477,626 244,848,295 32.744 18.49 18.46 18.49 18.37 19.60 13,085,520 18.711 -5.69%
2021-07-08 0 34.30 34.25 34.30 33.00 34.50 10,546,066 358,726,265 34.015 19.60 19.57 19.60 18.86 19.71 18,455,156 19.438 0.73%
2021-07-07 0 34.05 34.05 34.10 32.50 34.80 7,111,719 241,895,805 34.014 19.46 19.46 19.49 18.57 19.89 12,445,199 19.437 1.79%
2021-07-06 0 33.45 33.45 33.50 32.15 33.65 5,814,391 192,600,332 33.125 19.11 19.11 19.14 18.37 19.23 10,174,931 18.929 1.98%
2021-07-05 0 32.80 32.75 32.80 32.40 33.80 5,528,117 182,111,240 32.943 18.74 18.71 18.74 18.51 19.31 9,673,964 18.825 0.92%
2021-07-02 0 32.50 32.45 32.50 31.70 32.70 6,316,986 203,855,128 32.271 18.57 18.54 18.57 18.11 18.69 11,054,450 18.441 0.15%
2021-06-30 0 32.45 32.45 32.50 30.35 32.50 9,688,881 311,464,616 32.147 18.54 18.54 18.57 17.34 18.57 16,955,120 18.370 5.36%
2021-06-29 0 30.80 30.75 30.80 30.30 31.50 4,638,000 142,587,836 30.743 17.60 17.57 17.60 17.31 18.00 8,116,298 17.568 -0.16%
2021-06-28 0 30.85 30.80 30.85 30.50 31.25 2,573,175 78,958,840 30.685 17.63 17.60 17.63 17.43 17.86 4,502,944 17.535 0.16%
2021-06-25 0 30.80 30.75 30.80 30.30 31.45 6,216,563 192,011,280 30.887 17.60 17.57 17.60 17.31 17.97 10,878,715 17.650 0.49%
2021-06-24 0 30.65 30.60 30.65 29.55 30.65 6,843,034 206,881,247 30.232 17.51 17.49 17.51 16.89 17.51 11,975,012 17.276 2.00%
2021-06-23 0 30.05 30.00 30.05 29.50 30.25 10,525,100 315,168,257 29.944 17.17 17.14 17.17 16.86 17.29 18,418,467 17.112 0.50%
2021-06-22 0 29.90 29.90 29.95 28.85 30.00 6,593,197 195,008,906 29.577 17.09 17.09 17.11 16.49 17.14 11,537,808 16.902 1.01%
2021-06-21 0 29.60 29.60 29.65 29.30 30.80 8,687,816 258,069,465 29.705 16.91 16.91 16.94 16.74 17.60 15,203,300 16.975 -4.21%
2021-06-18 0 30.90 30.90 31.00 29.40 31.15 12,753,798 387,215,641 30.361 17.66 17.66 17.71 16.80 17.80 22,318,591 17.349 10.55%
2021-06-17 0 27.95 27.90 27.95 27.40 28.40 6,306,526 176,032,644 27.913 15.97 15.94 15.97 15.66 16.23 11,036,146 15.951 1.45%
2021-06-16 0 27.55 27.50 27.55 27.30 29.55 7,966,337 224,021,525 28.121 15.74 15.71 15.74 15.60 16.89 13,940,743 16.070 -6.29%
2021-06-15 0 29.40 29.40 29.45 29.20 30.60 5,657,816 167,201,868 29.552 16.80 16.80 16.83 16.69 17.49 9,900,932 16.887 -1.51%
2021-06-11 0 29.85 29.85 29.90 29.05 30.15 7,439,009 221,120,117 29.724 17.06 17.06 17.09 16.60 17.23 13,017,942 16.986 3.65%
2021-06-10 0 28.80 28.80 28.85 28.35 29.35 10,267,705 295,485,952 28.778 16.46 16.46 16.49 16.20 16.77 17,968,037 16.445 -1.54%
2021-06-09 0 29.25 29.20 29.25 28.80 29.90 5,050,777 147,501,958 29.204 16.71 16.69 16.71 16.46 17.09 8,838,640 16.688 -0.17%
2021-06-08 0 29.30 29.20 29.30 28.50 29.35 3,287,256 95,655,746 29.099 16.74 16.69 16.74 16.29 16.77 5,752,555 16.628 3.53%
2021-06-07 0 28.30 28.30 28.35 27.80 28.90 5,560,847 157,291,768 28.286 16.17 16.17 16.20 15.89 16.51 9,731,240 16.164 -2.41%
2021-06-04 0 29.00 28.90 29.00 28.30 29.25 3,018,975 87,319,923 28.924 16.57 16.51 16.57 16.17 16.71 5,283,075 16.528 0.87%
2021-06-03 0 28.75 28.60 28.75 28.50 29.35 3,399,166 97,954,452 28.817 16.43 16.34 16.43 16.29 16.77 5,948,392 16.467 0.00%
2021-06-02 0 28.75 28.70 28.75 28.45 29.50 6,692,978 193,978,431 28.982 16.43 16.40 16.43 16.26 16.86 11,712,420 16.562 1.05%
2021-06-01 0 28.45 28.40 28.45 26.60 28.55 7,001,000 195,147,708 27.874 16.26 16.23 16.26 15.20 16.31 12,251,445 15.929 2.52%
2021-05-31 0 27.75 27.70 27.75 26.65 28.00 5,612,000 154,837,378 27.590 15.86 15.83 15.86 15.23 16.00 9,820,756 15.766 1.28%
2021-05-28 0 27.40 27.35 27.40 26.80 27.65 6,869,280 188,124,826 27.386 15.66 15.63 15.66 15.31 15.80 12,020,941 15.650 3.20%
2021-05-27 0 26.55 26.55 26.60 25.85 26.65 8,258,590 217,530,428 26.340 15.17 15.17 15.20 14.77 15.23 14,452,173 15.052 2.12%
2021-05-26 0 26.00 25.90 26.00 25.50 27.00 9,046,515 235,580,828 26.041 14.86 14.80 14.86 14.57 15.43 15,831,007 14.881 -2.80%
2021-05-25 0 26.75 26.70 26.75 26.10 27.00 6,939,600 184,443,816 26.579 15.29 15.26 15.29 14.91 15.43 12,143,998 15.188 0.75%
2021-05-24 0 26.55 26.50 26.55 26.10 27.65 6,059,599 161,441,235 26.642 15.17 15.14 15.17 14.91 15.80 10,604,034 15.225 -1.67%
2021-05-21 0 27.00 26.95 27.00 25.25 27.40 8,687,036 230,735,860 26.561 15.43 15.40 15.43 14.43 15.66 15,201,935 15.178 2.08%
2021-05-20 0 26.45 26.40 26.45 26.25 28.40 8,926,504 239,010,760 26.775 15.11 15.09 15.11 15.00 16.23 15,620,993 15.301 -6.87%
2021-05-18 0 28.40 28.40 28.45 27.85 28.70 4,325,377 122,553,588 28.334 16.23 16.23 16.26 15.91 16.40 7,569,221 16.191 2.71%
2021-05-17 0 27.65 27.60 27.65 26.90 28.10 6,212,304 171,516,075 27.609 15.80 15.77 15.80 15.37 16.06 10,871,261 15.777 3.36%
2021-05-14 0 26.75 26.70 26.75 26.20 27.35 5,345,967 142,782,145 26.708 15.29 15.26 15.29 14.97 15.63 9,355,209 15.262 -0.37%
2021-05-13 0 26.85 26.85 26.90 26.20 27.60 8,457,607 226,890,973 26.827 15.34 15.34 15.37 14.97 15.77 14,800,444 15.330 -2.01%
2021-05-12 0 27.40 27.40 27.45 26.40 28.70 15,712,943 432,279,407 27.511 15.66 15.66 15.69 15.09 16.40 27,496,966 15.721 -8.97%
2021-05-11 0 30.10 30.00 30.10 29.95 31.45 6,644,693 202,510,093 30.477 17.20 17.14 17.20 17.11 17.97 11,627,923 17.416 -4.29%
2021-05-10 0 31.45 31.40 31.45 29.95 31.75 6,202,122 193,214,570 31.153 17.97 17.94 17.97 17.11 18.14 10,853,443 17.802 3.97%
2021-05-07 0 30.25 30.25 30.30 30.20 32.70 10,054,904 316,293,232 31.457 17.29 17.29 17.31 17.26 18.69 17,595,644 17.976 -0.49%
2021-05-06 0 30.40 30.35 30.40 29.85 31.00 6,018,956 183,229,073 30.442 17.37 17.34 17.37 17.06 17.71 10,532,911 17.396 0.16%
2021-05-05 0 30.35 30.35 30.40 29.85 31.20 3,786,612 115,570,406 30.521 17.34 17.34 17.37 17.06 17.83 6,626,406 17.441 0.33%
2021-05-04 0 30.25 30.25 30.30 29.70 30.50 2,958,449 89,135,546 30.129 17.29 17.29 17.31 16.97 17.43 5,177,157 17.217 0.83%
2021-05-03 0 30.00 29.95 30.00 28.90 30.00 3,065,100 90,970,020 29.679 17.14 17.11 17.14 16.51 17.14 5,363,792 16.960 1.18%
2021-04-30 0 29.65 29.55 29.65 29.00 30.20 7,669,403 225,620,122 29.418 16.94 16.89 16.94 16.57 17.26 13,421,121 16.811 -1.98%
2021-04-29 0 30.25 30.20 30.25 29.60 30.65 7,403,486 222,310,763 30.028 17.29 17.26 17.29 16.91 17.51 12,955,778 17.159 -1.31%
2021-04-28 0 31.25 31.20 31.25 30.30 31.40 8,879,576 275,742,197 31.054 17.51 17.49 17.51 16.98 17.60 15,843,058 17.405 2.63%
2021-04-27 0 30.45 30.40 30.45 29.20 30.50 9,741,135 293,023,598 30.081 17.07 17.04 17.07 16.37 17.09 17,380,263 16.860 4.64%
2021-04-26 0 29.10 29.10 29.15 27.25 29.20 7,433,712 213,266,362 28.689 16.31 16.31 16.34 15.27 16.37 13,263,328 16.079 6.20%
2021-04-23 0 27.40 27.35 27.40 27.20 28.75 5,896,409 164,236,049 27.854 15.36 15.33 15.36 15.24 16.11 10,520,452 15.611 0.00%
2021-04-22 0 27.40 27.40 27.45 26.90 28.00 6,406,100 176,012,940 27.476 15.36 15.36 15.38 15.08 15.69 11,429,849 15.399 2.43%
2021-04-21 0 26.75 26.75 26.80 26.50 27.45 5,195,000 139,953,221 26.940 14.99 14.99 15.02 14.85 15.38 9,268,988 15.099 0.00%
2021-04-20 0 26.75 26.75 26.80 26.15 27.00 4,585,070 122,394,415 26.694 14.99 14.99 15.02 14.66 15.13 8,180,743 14.961 -0.74%
2021-04-19 0 26.95 26.95 27.00 25.75 27.00 5,000,200 133,978,572 26.795 15.10 15.10 15.13 14.43 15.13 8,921,424 15.018 1.70%
2021-04-16 0 26.50 26.50 26.55 25.15 26.55 8,384,746 217,641,254 25.957 14.85 14.85 14.88 14.10 14.88 14,960,176 14.548 5.37%
2021-04-15 0 25.15 25.10 25.15 24.25 25.90 9,481,000 237,993,651 25.102 14.10 14.07 14.10 13.59 14.52 16,916,127 14.069 5.67%
2021-04-14 0 23.80 23.75 23.80 23.30 24.20 9,096,492 216,077,100 23.754 13.34 13.31 13.34 13.06 13.56 16,230,082 13.313 -1.65%
2021-04-13 0 24.20 24.15 24.20 23.85 25.45 11,421,845 278,142,516 24.352 13.56 13.54 13.56 13.37 14.26 20,379,008 13.648 -4.91%
2021-04-12 0 25.45 25.40 25.45 25.20 27.85 11,316,131 292,126,999 25.815 14.26 14.24 14.26 14.12 15.61 20,190,392 14.469 -9.27%
2021-04-09 0 28.05 28.00 28.05 27.90 28.80 8,706,143 245,221,867 28.167 15.72 15.69 15.72 15.64 16.14 15,533,617 15.787 0.18%
2021-04-08 0 28.00 27.95 28.00 27.35 28.10 6,736,822 187,171,333 27.783 15.69 15.67 15.69 15.33 15.75 12,019,928 15.572 1.27%
2021-04-07 0 27.65 27.60 27.65 27.00 28.15 13,104,731 361,677,013 27.599 15.50 15.47 15.50 15.13 15.78 23,381,636 15.468 2.79%
2021-04-01 0 26.90 26.85 26.90 26.40 27.30 5,908,775 158,459,711 26.818 15.08 15.05 15.08 14.80 15.30 10,542,515 15.031 2.09%
2021-03-31 0 26.35 26.30 26.35 25.90 27.10 8,639,557 227,621,998 26.347 14.77 14.74 14.77 14.52 15.19 15,414,813 14.766 -2.77%
2021-03-30 0 27.10 27.05 27.10 26.05 27.20 7,175,118 193,910,588 27.025 15.19 15.16 15.19 14.60 15.24 12,801,941 15.147 4.03%
2021-03-29 0 26.05 26.00 26.05 25.25 26.45 5,603,000 145,487,950 25.966 14.60 14.57 14.60 14.15 14.82 9,996,947 14.553 2.56%
2021-03-26 0 25.40 25.40 25.45 24.10 25.70 4,745,653 120,232,880 25.335 14.24 14.24 14.26 13.51 14.40 8,467,257 14.200 3.04%
2021-03-25 0 24.65 24.65 24.70 23.00 25.15 5,488,178 133,750,678 24.371 13.82 13.82 13.84 12.89 14.10 9,792,080 13.659 0.61%
2021-03-24 0 24.50 24.50 24.55 23.55 24.90 10,008,923 243,069,191 24.285 13.73 13.73 13.76 13.20 13.96 17,858,054 13.611 -1.21%
2021-03-23 0 24.80 24.75 24.80 24.55 25.65 7,519,440 186,931,750 24.860 13.90 13.87 13.90 13.76 14.38 13,416,285 13.933 -3.31%
2021-03-22 0 25.65 25.50 25.65 25.15 25.90 6,140,000 156,726,272 25.526 14.38 14.29 14.38 14.10 14.52 10,955,070 14.306 0.00%
2021-03-19 0 25.65 25.60 25.65 25.00 25.80 8,555,393 217,735,956 25.450 14.38 14.35 14.38 14.01 14.46 15,264,646 14.264 0.59%
2021-03-18 0 25.50 25.45 25.50 24.85 26.00 5,608,875 143,042,152 25.503 14.29 14.26 14.29 13.93 14.57 10,007,430 14.294 0.99%
2021-03-17 0 25.25 25.20 25.25 24.40 25.70 8,771,780 220,956,864 25.190 14.15 14.12 14.15 13.68 14.40 15,650,727 14.118 1.61%
2021-03-16 0 24.85 24.80 24.85 24.20 25.20 4,947,506 122,824,444 24.826 13.93 13.90 13.93 13.56 14.12 8,827,406 13.914 0.40%
2021-03-15 0 24.75 24.70 24.75 24.25 25.15 7,996,699 198,153,417 24.779 13.87 13.84 13.87 13.59 14.10 14,267,817 13.888 0.61%
2021-03-12 0 24.60 24.55 24.60 23.80 24.85 9,174,216 222,949,598 24.302 13.79 13.76 13.79 13.34 13.93 16,368,759 13.620 4.46%
2021-03-11 0 23.55 23.50 23.55 22.20 23.70 8,697,960 203,138,237 23.355 13.20 13.17 13.20 12.44 13.28 15,519,016 13.090 3.74%
2021-03-10 0 22.70 22.60 22.70 22.05 23.35 8,021,050 180,707,450 22.529 12.72 12.67 12.72 12.36 13.09 14,311,265 12.627 3.18%
2021-03-09 0 22.00 21.95 22.00 20.50 22.45 7,785,317 169,108,051 21.721 12.33 12.30 12.33 11.49 12.58 13,890,667 12.174 1.15%
2021-03-08 0 21.75 21.30 21.75 20.70 22.95 17,347,950 370,883,545 21.379 12.19 11.94 12.19 11.60 12.86 30,952,444 11.982 -4.40%
2021-03-05 0 22.75 22.70 22.75 20.75 22.75 13,589,273 299,043,251 22.006 12.75 12.72 12.75 11.63 12.75 24,246,162 12.334 2.25%
2021-03-04 0 22.25 22.20 22.25 21.85 22.50 4,912,579 109,374,640 22.264 12.47 12.44 12.47 12.25 12.61 8,765,089 12.478 -2.63%
2021-03-03 0 22.85 22.75 22.85 21.55 23.05 6,744,512 151,758,677 22.501 12.81 12.75 12.81 12.08 12.92 12,033,648 12.611 4.82%
2021-03-02 0 21.80 21.75 21.80 21.40 22.30 5,643,312 123,738,991 21.927 12.22 12.19 12.22 11.99 12.50 10,068,873 12.289 1.63%
2021-03-01 0 21.45 21.40 21.45 20.95 21.90 7,521,967 160,779,259 21.375 12.02 11.99 12.02 11.74 12.27 13,420,794 11.980 5.15%
2021-02-26 0 20.40 20.30 20.40 19.82 20.70 8,805,477 179,023,348 20.331 11.43 11.38 11.43 11.11 11.60 15,710,850 11.395 -3.77%
2021-02-25 0 21.20 21.15 21.20 20.30 21.45 5,861,610 123,087,131 20.999 11.88 11.85 11.88 11.38 12.02 10,458,363 11.769 3.67%
2021-02-24 0 20.45 20.40 20.45 19.60 20.90 15,367,592 311,071,637 20.242 11.46 11.43 11.46 10.99 11.71 27,419,063 11.345 -0.49%
2021-02-23 0 20.55 20.50 20.55 19.68 21.05 7,852,086 160,893,245 20.491 11.52 11.49 11.52 11.03 11.80 14,009,797 11.484 3.79%
2021-02-22 0 19.80 19.80 19.82 19.42 20.55 4,339,561 85,480,581 19.698 11.10 11.10 11.11 10.88 11.52 7,742,703 11.040 0.00%
2021-02-19 0 19.80 19.72 19.80 19.56 20.55 11,072,376 220,805,071 19.942 11.10 11.05 11.10 10.96 11.52 19,755,481 11.177 -1.74%
2021-02-18 0 20.15 20.15 20.20 20.00 21.25 8,858,438 181,458,886 20.484 11.29 11.29 11.32 11.21 11.91 15,805,343 11.481 -6.28%
2021-02-17 0 21.50 21.45 21.50 21.15 21.60 3,146,567 67,371,173 21.411 12.05 12.02 12.05 11.85 12.11 5,614,147 12.000 0.00%
2021-02-16 0 21.50 21.40 21.50 20.55 21.80 7,802,202 166,486,407 21.338 12.05 11.99 12.05 11.52 12.22 13,920,793 11.960 5.13%
2021-02-11 0 20.45 20.40 20.45 19.64 20.50 4,630,000 92,781,874 20.039 11.46 11.43 11.46 11.01 11.49 8,260,908 11.231 0.99%
2021-02-10 0 20.25 20.20 20.25 19.50 20.25 16,506,027 326,570,936 19.785 11.35 11.32 11.35 10.93 11.35 29,450,274 11.089 6.13%
2021-02-09 0 19.08 19.08 19.14 18.50 19.40 6,658,364 126,968,527 19.069 10.69 10.69 10.73 10.37 10.87 11,879,942 10.688 4.38%
2021-02-08 0 18.28 18.26 18.28 17.70 18.46 7,369,709 133,863,206 18.164 10.25 10.23 10.25 9.920 10.35 13,149,133 10.180 3.28%
2021-02-05 0 17.70 17.68 17.70 17.50 18.20 3,768,473 66,894,904 17.751 9.920 9.909 9.920 9.808 10.20 6,723,760 9.9490 -0.78%
2021-02-04 0 17.84 17.80 17.84 17.28 18.16 7,138,329 127,091,543 17.804 9.999 9.976 9.999 9.685 10.18 12,736,302 9.9787 1.13%
2021-02-03 0 17.64 17.64 17.66 17.56 18.64 9,159,485 163,674,734 17.869 9.887 9.887 9.898 9.842 10.45 16,342,475 10.015 -3.50%
2021-02-02 0 18.28 18.28 18.32 17.52 18.56 7,630,500 139,473,460 18.278 10.25 10.25 10.27 9.819 10.40 13,614,440 10.245 1.90%
2021-02-01 0 17.94 17.90 17.94 16.20 17.98 6,897,122 121,305,015 17.588 10.05 10.03 10.05 9.080 10.08 12,305,937 9.8574 0.67%
2021-01-29 0 17.82 17.76 17.82 17.16 18.14 6,936,742 123,511,895 17.806 9.988 9.954 9.988 9.618 10.17 12,376,628 9.9794 1.95%
2021-01-28 0 17.48 17.46 17.48 16.72 17.86 14,512,769 253,652,660 17.478 9.797 9.786 9.797 9.371 10.01 25,893,876 9.7959 -3.85%
2021-01-27 0 18.18 18.18 18.20 18.04 19.24 12,175,348 224,114,486 18.407 10.19 10.19 10.20 10.11 10.78 21,723,418 10.317 -6.29%
2021-01-26 0 19.40 19.38 19.40 19.12 19.86 6,199,124 120,700,135 19.471 10.87 10.86 10.87 10.72 11.13 11,060,560 10.913 -1.42%
2021-01-25 0 19.68 19.64 19.68 19.54 20.30 7,360,108 145,657,413 19.790 11.03 11.01 11.03 10.95 11.38 13,132,003 11.092 -1.11%
2021-01-22 0 19.90 19.84 19.90 19.68 20.35 6,216,855 123,935,130 19.935 11.15 11.12 11.15 11.03 11.41 11,092,196 11.173 -0.40%
2021-01-21 0 19.98 19.96 19.98 19.58 20.40 12,281,180 244,973,863 19.947 11.20 11.19 11.20 10.97 11.43 21,912,245 11.180 -1.09%
2021-01-20 0 20.20 20.15 20.20 19.40 20.45 13,339,990 267,016,627 20.016 11.32 11.29 11.32 10.87 11.46 23,801,388 11.219 6.99%
2021-01-19 0 18.88 18.84 18.88 18.26 19.46 14,639,205 275,540,879 18.822 10.58 10.56 10.58 10.23 10.91 26,119,465 10.549 2.16%
2021-01-18 0 18.48 18.48 18.50 17.18 18.50 5,395,937 98,155,529 18.191 10.36 10.36 10.37 9.629 10.37 9,627,503 10.195 3.94%
2021-01-15 0 17.78 17.74 17.78 17.60 18.40 11,411,913 203,428,667 17.826 9.965 9.943 9.965 9.864 10.31 20,361,288 9.9910 -0.78%
2021-01-14 0 17.92 17.92 17.94 17.82 18.98 6,238,618 113,167,043 18.140 10.04 10.04 10.05 9.988 10.64 11,131,026 10.167 -4.58%
2021-01-13 0 18.78 18.78 18.82 18.56 19.18 4,668,048 87,603,903 18.767 10.53 10.53 10.55 10.40 10.75 8,328,794 10.518 0.32%
2021-01-12 0 18.72 18.72 18.78 18.00 18.90 5,514,025 102,819,982 18.647 10.49 10.49 10.53 10.09 10.59 9,838,197 10.451 4.12%
2021-01-11 0 17.98 17.98 18.00 17.80 19.26 5,641,211 103,528,199 18.352 10.08 10.08 10.09 9.976 10.79 10,065,124 10.286 -1.96%
2021-01-08 0 18.34 18.30 18.34 17.60 18.34 4,538,327 81,843,339 18.034 10.28 10.26 10.28 9.864 10.28 8,097,344 10.107 2.34%
2021-01-07 0 17.92 17.92 17.98 17.60 18.50 4,473,142 80,949,381 18.097 10.04 10.04 10.08 9.864 10.37 7,981,040 10.143 -1.21%
2021-01-06 0 18.14 18.12 18.14 17.74 18.70 5,416,801 97,786,183 18.052 10.17 10.16 10.17 9.943 10.48 9,664,729 10.118 -1.73%
2021-01-05 0 18.46 18.46 18.48 17.52 18.68 9,047,634 166,161,741 18.365 10.35 10.35 10.36 9.819 10.47 16,142,909 10.293 2.56%
2021-01-04 0 18.00 18.00 18.02 16.80 18.04 6,039,972 106,904,617 17.700 10.09 10.09 10.10 9.416 10.11 10,776,599 9.9201 7.53%
2020-12-31 0 16.74 16.74 16.86 16.58 17.00 3,000,735 50,472,469 16.820 9.382 9.382 9.450 9.293 9.528 5,353,951 9.4271 -0.24%
2020-12-30 0 16.78 16.74 16.78 16.60 16.90 3,644,397 61,151,771 16.780 9.405 9.382 9.405 9.304 9.472 6,502,382 9.4045 0.24%
2020-12-29 0 16.74 16.72 16.74 16.40 17.12 5,048,314 84,518,059 16.742 9.382 9.371 9.382 9.192 9.595 9,007,269 9.3833 -1.18%
2020-12-28 0 16.94 16.94 16.96 16.38 17.02 5,250,239 88,411,972 16.840 9.494 9.494 9.506 9.181 9.539 9,367,547 9.4381 4.57%
2020-12-24 0 16.20 16.20 16.22 15.80 16.48 3,039,000 49,260,310 16.209 9.080 9.080 9.091 8.855 9.237 5,422,224 9.0849 3.98%
2020-12-23 0 15.58 15.54 15.58 15.00 15.84 4,105,940 63,985,099 15.584 8.732 8.710 8.732 8.407 8.878 7,325,873 8.7341 3.45%
2020-12-22 0 15.06 15.06 15.08 14.80 16.16 6,605,332 101,157,890 15.315 8.441 8.441 8.452 8.295 9.057 11,785,322 8.5834 -5.52%
2020-12-21 0 15.94 15.92 15.94 15.82 16.34 5,710,079 91,167,704 15.966 8.934 8.923 8.934 8.867 9.158 10,187,999 8.9485 -0.87%
2020-12-18 0 16.08 16.04 16.08 15.38 16.08 13,571,540 214,512,129 15.806 9.012 8.990 9.012 8.620 9.012 24,214,523 8.8588 5.37%
2020-12-17 0 15.26 15.26 15.28 15.00 15.36 3,246,000 49,305,900 15.190 8.553 8.553 8.564 8.407 8.609 5,791,557 8.5134 0.13%
2020-12-16 0 15.24 15.22 15.24 14.88 15.32 3,986,807 60,263,717 15.116 8.542 8.530 8.542 8.340 8.586 7,113,314 8.4720 1.74%
2020-12-15 0 14.98 14.98 15.00 14.46 15.10 6,080,908 90,087,175 14.815 8.396 8.396 8.407 8.104 8.463 10,849,637 8.3032 2.32%
2020-12-14 0 14.64 14.64 14.66 14.54 14.90 7,681,000 112,806,666 14.687 8.205 8.205 8.217 8.149 8.351 13,704,543 8.2313 -2.40%
2020-12-11 0 15.00 14.98 15.00 14.94 15.68 3,409,357 51,353,622 15.063 8.407 8.396 8.407 8.373 8.788 6,083,020 8.4421 -2.47%
2020-12-10 0 15.38 15.38 15.40 14.98 15.62 3,976,600 61,201,146 15.390 8.620 8.620 8.631 8.396 8.755 7,095,103 8.6258 2.26%
2020-12-09 0 15.04 15.04 15.06 14.68 15.32 4,645,383 69,889,327 15.045 8.429 8.429 8.441 8.228 8.586 8,288,354 8.4322 0.80%
2020-12-08 0 14.92 14.92 14.96 14.44 15.12 6,593,964 98,410,727 14.924 8.362 8.362 8.385 8.093 8.474 11,765,039 8.3647 0.67%
2020-12-07 0 14.82 14.80 14.82 14.70 15.40 8,170,830 122,019,303 14.934 8.306 8.295 8.306 8.239 8.631 14,578,504 8.3698 -3.52%
2020-12-04 0 15.36 15.36 15.38 15.26 15.68 3,689,030 57,011,487 15.454 8.609 8.609 8.620 8.553 8.788 6,582,017 8.6617 -1.29%
2020-12-03 0 15.56 15.54 15.56 15.20 15.70 4,898,904 75,462,971 15.404 8.721 8.710 8.721 8.519 8.799 8,740,690 8.6335 0.39%
2020-12-02 0 15.50 15.50 15.54 15.16 15.78 3,712,102 57,481,717 15.485 8.687 8.687 8.710 8.497 8.844 6,623,182 8.6789 -2.64%
2020-12-01 0 15.92 15.92 15.94 14.92 16.24 5,931,580 94,344,074 15.905 8.923 8.923 8.934 8.362 9.102 10,583,204 8.9145 6.85%
2020-11-30 0 14.90 14.90 14.98 14.90 15.72 14,467,134 219,630,686 15.181 8.351 8.351 8.396 8.351 8.811 25,812,454 8.5087 -5.46%
2020-11-27 0 15.76 15.76 15.78 15.64 16.00 3,941,349 62,203,246 15.782 8.833 8.833 8.844 8.766 8.968 7,032,208 8.8455 -1.62%
2020-11-26 0 16.02 16.02 16.04 15.74 16.28 12,844,896 205,678,428 16.013 8.979 8.979 8.990 8.822 9.124 22,918,035 8.9745 -0.74%
2020-11-25 0 16.14 16.10 16.14 16.04 16.96 7,070,140 115,307,156 16.309 9.046 9.024 9.046 8.990 9.506 12,614,638 9.1407 -5.06%
2020-11-24 0 17.00 17.00 17.02 15.70 17.12 12,826,964 213,163,415 16.618 9.528 9.528 9.539 8.799 9.595 22,886,040 9.3141 5.59%
2020-11-23 0 16.10 16.10 16.16 15.70 16.46 9,991,475 160,950,015 16.109 9.024 9.024 9.057 8.799 9.225 17,826,923 9.0285 -2.19%
2020-11-20 0 16.46 16.46 16.56 15.50 17.12 19,348,488 321,490,393 16.616 9.225 9.225 9.281 8.687 9.595 34,521,831 9.3127 2.75%
2020-11-19 0 16.02 16.02 16.04 14.82 16.12 15,573,665 244,320,518 15.688 8.979 8.979 8.990 8.306 9.035 27,786,741 8.7927 4.98%
2020-11-18 0 15.26 15.26 15.28 14.44 15.40 21,928,051 325,677,663 14.852 8.553 8.553 8.564 8.093 8.631 39,124,321 8.3242 4.52%
2020-11-17 0 14.60 14.60 14.62 14.12 14.70 7,846,715 113,607,412 14.478 8.183 8.183 8.194 7.914 8.239 14,000,214 8.1147 1.25%
2020-11-16 0 14.42 14.42 14.50 14.20 14.86 12,130,213 176,041,666 14.513 8.082 8.082 8.127 7.959 8.329 21,642,888 8.1339 4.80%
2020-11-13 0 13.76 13.76 13.82 13.72 14.26 4,706,303 65,530,546 13.924 7.712 7.712 7.746 7.690 7.992 8,397,049 7.8040 -1.29%
2020-11-12 0 13.94 13.94 14.00 13.20 14.10 9,705,884 133,343,865 13.739 7.813 7.813 7.847 7.398 7.903 17,317,368 7.7000 5.61%
2020-11-11 0 13.20 13.18 13.20 12.96 13.50 10,346,261 137,602,996 13.300 7.398 7.387 7.398 7.264 7.566 18,459,937 7.4541 -2.94%
2020-11-10 0 13.60 13.60 13.64 13.32 14.66 11,888,627 164,590,963 13.844 7.622 7.622 7.645 7.465 8.217 21,211,847 7.7594 -5.95%
2020-11-09 0 14.46 14.44 14.46 13.64 14.58 7,851,595 111,287,814 14.174 8.104 8.093 8.104 7.645 8.172 14,008,921 7.9441 6.32%
2020-11-06 0 13.60 13.58 13.60 13.46 13.78 3,469,182 47,076,519 13.570 7.622 7.611 7.622 7.544 7.723 6,189,761 7.6055 0.00%
2020-11-05 0 13.60 13.60 13.62 13.32 13.70 4,870,798 65,596,426 13.467 7.622 7.622 7.634 7.465 7.678 8,690,543 7.5480 0.89%
2020-11-04 0 13.48 13.46 13.48 13.10 13.54 8,614,818 115,478,410 13.405 7.555 7.544 7.555 7.342 7.589 15,370,673 7.5129 1.05%
2020-11-03 0 13.34 13.34 13.38 12.82 13.80 9,355,600 125,575,057 13.422 7.477 7.477 7.499 7.185 7.735 16,692,386 7.5229 4.71%
2020-11-02 0 12.74 12.72 12.74 11.82 12.74 4,869,132 60,700,966 12.467 7.140 7.129 7.140 6.625 7.140 8,687,570 6.9871 6.52%
2020-10-30 0 11.96 11.96 11.98 11.86 12.16 3,611,922 43,283,534 11.984 6.703 6.703 6.714 6.647 6.815 6,444,439 6.7164 -1.16%
2020-10-29 0 12.10 12.04 12.10 12.00 12.30 4,074,022 49,530,507 12.158 6.782 6.748 6.782 6.726 6.894 7,268,924 6.8140 -1.31%
2020-10-28 0 12.26 12.26 12.28 12.20 12.76 8,991,610 111,890,266 12.444 6.871 6.871 6.883 6.838 7.152 16,042,951 6.9744 -0.16%
2020-10-27 0 12.28 12.24 12.28 11.92 12.42 3,857,051 46,815,155 12.138 6.883 6.860 6.883 6.681 6.961 6,881,802 6.8027 0.33%
2020-10-23 0 12.24 12.24 12.26 12.00 12.30 2,455,408 29,777,153 12.127 6.860 6.860 6.871 6.726 6.894 4,380,972 6.7969 1.83%
2020-10-22 0 12.02 11.96 12.02 11.56 12.22 13,188,861 157,393,991 11.934 6.737 6.703 6.737 6.479 6.849 23,531,742 6.6886 -0.50%
2020-10-21 0 12.08 12.08 12.12 11.94 12.46 5,872,171 71,285,265 12.140 6.770 6.770 6.793 6.692 6.983 10,477,206 6.8038 0.17%
2020-10-20 0 12.06 12.04 12.06 11.46 12.12 2,582,865 30,719,901 11.894 6.759 6.748 6.759 6.423 6.793 4,608,382 6.6661 3.79%
2020-10-19 0 11.62 11.62 11.64 11.60 12.44 2,947,725 34,626,504 11.747 6.513 6.513 6.524 6.501 6.972 5,259,370 6.5838 -2.84%
2020-10-16 0 11.96 11.92 11.96 11.78 12.28 4,305,417 51,363,645 11.930 6.703 6.681 6.703 6.602 6.883 7,681,782 6.6864 -0.33%
2020-10-15 0 12.00 12.00 12.02 11.62 12.10 7,255,000 85,788,108 11.825 6.726 6.726 6.737 6.513 6.782 12,944,468 6.6274 0.00%
2020-10-14 0 12.00 11.98 12.00 11.26 12.18 6,678,467 78,854,338 11.807 6.726 6.714 6.726 6.311 6.827 11,915,810 6.6176 2.56%
2020-10-12 0 11.70 11.68 11.72 11.48 11.76 3,196,570 37,362,696 11.688 6.558 6.546 6.569 6.434 6.591 5,703,363 6.5510 2.81%
2020-10-09 0 11.38 11.38 11.42 11.38 11.94 2,010,630 23,087,625 11.483 6.378 6.378 6.401 6.378 6.692 3,587,393 6.4358 -1.90%
2020-10-08 0 11.60 11.56 11.60 11.26 11.68 3,863,000 44,377,290 11.488 6.501 6.479 6.501 6.311 6.546 6,892,416 6.4386 4.13%
2020-10-07 0 11.14 11.14 11.16 11.00 11.28 2,330,065 25,899,999 11.116 6.244 6.244 6.255 6.165 6.322 4,157,333 6.2300 1.27%
2020-10-06 0 11.00 10.98 11.00 10.72 11.02 1,537,700 16,855,220 10.961 6.165 6.154 6.165 6.008 6.176 2,743,585 6.1435 2.80%
2020-10-05 0 10.70 10.68 10.70 10.48 10.94 2,767,792 29,474,885 10.649 5.997 5.986 5.997 5.874 6.132 4,938,331 5.9686 0.00%
2020-09-30 0 10.70 10.68 10.70 10.62 11.02 2,481,062 26,664,213 10.747 5.997 5.986 5.997 5.952 6.176 4,426,744 6.0234 -2.55%
2020-09-29 0 10.98 10.94 10.98 10.90 11.18 1,791,000 19,652,310 10.973 6.154 6.132 6.154 6.109 6.266 3,195,526 6.1499 0.37%
2020-09-28 0 10.94 10.90 10.94 10.54 10.94 1,661,540 17,931,440 10.792 6.132 6.109 6.132 5.907 6.132 2,964,542 6.0486 1.86%
2020-09-25 0 10.74 10.70 10.74 10.58 10.96 2,279,917 24,533,905 10.761 6.019 5.997 6.019 5.930 6.143 4,067,858 6.0312 -2.72%
2020-09-24 0 11.04 11.02 11.04 10.54 11.16 4,390,322 47,841,449 10.897 6.188 6.176 6.188 5.907 6.255 7,833,271 6.1075 2.03%
2020-09-23 0 10.82 10.80 10.82 10.72 11.00 4,034,904 43,766,611 10.847 6.064 6.053 6.064 6.008 6.165 7,199,130 6.0794 -1.10%
2020-09-22 0 10.94 10.92 10.94 10.76 11.38 3,750,000 40,794,280 10.879 6.132 6.120 6.132 6.031 6.378 6,690,800 6.0971 -1.80%
2020-09-21 0 11.14 11.12 11.14 11.06 11.56 2,803,906 31,467,354 11.223 6.244 6.232 6.244 6.199 6.479 5,002,767 6.2900 0.72%
2020-09-18 0 11.06 11.02 11.06 10.80 11.06 3,792,199 41,758,377 11.012 6.199 6.176 6.199 6.053 6.199 6,766,092 6.1717 2.22%
2020-09-17 0 10.82 10.80 10.82 10.72 11.20 2,448,000 26,619,460 10.874 6.064 6.053 6.064 6.008 6.277 4,367,754 6.0945 -1.46%
2020-09-16 0 10.98 10.96 10.98 10.78 11.02 3,317,165 36,362,779 10.962 6.154 6.143 6.154 6.042 6.176 5,918,530 6.1439 1.29%
2020-09-15 0 10.84 10.76 10.84 10.68 11.02 3,746,008 40,660,016 10.854 6.076 6.031 6.076 5.986 6.176 6,683,677 6.0835 -1.45%
2020-09-14 0 11.00 10.98 11.00 10.78 11.36 4,684,615 51,366,936 10.965 6.165 6.154 6.165 6.042 6.367 8,358,353 6.1456 1.29%
2020-09-11 0 10.86 10.86 10.88 10.70 10.98 4,769,752 51,826,846 10.866 6.087 6.087 6.098 5.997 6.154 8,510,255 6.0899 2.07%
2020-09-10 0 10.64 10.62 10.64 10.08 12.86 9,964,138 106,488,215 10.687 5.963 5.952 5.963 5.650 7.208 17,778,148 5.9898 6.19%
2020-09-09 0 10.02 9.970 10.02 9.510 10.04 3,060,481 30,171,272 9.8583 5.616 5.588 5.616 5.330 5.627 5,460,551 5.5253 2.66%
2020-09-08 0 9.760 9.720 9.760 9.510 9.890 1,315,000 12,712,650 9.6674 5.470 5.448 5.470 5.330 5.543 2,346,241 5.4183 -0.41%
2020-09-07 0 9.800 9.790 9.800 9.730 10.12 1,401,386 13,872,182 9.8989 5.493 5.487 5.493 5.453 5.672 2,500,372 5.5480 -2.97%
2020-09-04 0 10.10 10.08 10.10 9.860 10.18 4,265,000 42,966,413 10.074 5.661 5.650 5.661 5.526 5.706 7,609,670 5.6463 1.00%
2020-09-03 0 10.00 9.990 10.00 9.790 10.16 3,815,303 38,205,532 10.014 5.605 5.599 5.605 5.487 5.694 6,807,315 5.6124 0.60%
2020-09-02 0 10.16 10.14 10.16 10.04 10.34 2,958,134 29,963,437 10.129 5.571 5.560 5.571 5.505 5.670 5,394,758 5.5542 0.00%
2020-09-01 0 10.16 10.16 10.18 10.08 10.30 2,089,194 21,250,982 10.172 5.571 5.571 5.582 5.527 5.648 3,810,069 5.5776 -0.20%
2020-08-31 0 10.18 10.18 10.20 10.08 10.38 5,417,000 55,150,291 10.181 5.582 5.582 5.593 5.527 5.692 9,878,999 5.5826 1.80%
2020-08-28 0 10.00 10.00 10.02 9.940 10.26 4,731,000 47,451,895 10.030 5.483 5.483 5.494 5.450 5.626 8,627,939 5.4998 -0.60%
2020-08-27 0 10.06 10.06 10.08 10.00 10.32 3,538,909 35,600,259 10.060 5.516 5.516 5.527 5.483 5.659 6,453,919 5.5161 -1.57%
2020-08-26 0 10.22 10.22 10.30 10.22 10.50 4,377,212 45,256,067 10.339 5.604 5.604 5.648 5.604 5.758 7,982,735 5.6692 -1.54%
2020-08-25 0 10.38 10.38 10.40 10.20 10.46 5,695,603 59,053,728 10.368 5.692 5.692 5.703 5.593 5.736 10,387,088 5.6853 0.00%
2020-08-24 0 10.38 10.36 10.38 9.940 10.68 12,595,551 129,738,725 10.300 5.692 5.681 5.692 5.450 5.856 22,970,544 5.6480 5.38%
2020-08-21 0 9.850 9.830 9.850 9.380 9.850 4,778,141 46,227,631 9.6748 5.401 5.390 5.401 5.143 5.401 8,713,910 5.3050 5.01%
2020-08-20 0 9.380 9.360 9.380 9.200 9.420 3,028,516 28,377,968 9.3703 5.143 5.132 5.143 5.045 5.165 5,523,114 5.1380 -0.64%
2020-08-19 0 9.440 9.410 9.440 9.180 9.450 2,364,000 22,225,625 9.4017 5.176 5.160 5.176 5.034 5.182 4,311,234 5.1553 1.83%
2020-08-18 0 9.270 9.210 9.270 9.140 9.460 3,456,550 32,073,493 9.2790 5.083 5.050 5.083 5.012 5.187 6,303,721 5.0880 2.32%
2020-08-17 0 9.060 9.060 9.080 8.560 9.220 2,016,206 18,209,793 9.0317 4.968 4.968 4.979 4.694 5.056 3,676,961 4.9524 -1.41%
2020-08-14 0 9.190 9.140 9.190 8.900 9.210 3,616,000 33,116,395 9.1583 5.039 5.012 5.039 4.880 5.050 6,594,510 5.0218 0.88%
2020-08-13 0 9.110 9.100 9.110 8.550 9.150 3,713,292 33,398,688 8.9944 4.995 4.990 4.995 4.688 5.017 6,771,942 4.9319 4.95%
2020-08-12 0 8.680 8.670 8.680 8.090 8.700 6,188,311 52,709,268 8.5176 4.760 4.754 4.760 4.436 4.771 11,285,641 4.6705 7.29%
2020-08-11 0 8.090 8.080 8.090 7.940 8.510 3,750,607 30,096,658 8.0245 4.436 4.431 4.436 4.354 4.666 6,839,993 4.4001 1.13%
2020-08-10 0 8.000 7.990 8.000 7.980 8.390 1,988,000 16,014,570 8.0556 4.387 4.381 4.387 4.376 4.601 3,625,522 4.4172 -4.19%
2020-08-07 0 8.350 8.320 8.350 8.160 8.480 1,341,000 11,077,875 8.2609 4.579 4.562 4.579 4.474 4.650 2,445,586 4.5297 0.12%
2020-08-06 0 8.340 8.320 8.340 8.260 8.380 2,814,065 23,379,604 8.3081 4.573 4.562 4.573 4.529 4.595 5,132,019 4.5556 0.85%
2020-08-05 0 8.270 8.270 8.310 8.250 8.460 2,306,420 19,080,164 8.2726 4.535 4.535 4.557 4.524 4.639 4,206,225 4.5362 -0.84%
2020-08-04 0 8.340 8.310 8.340 7.960 8.340 7,982,851 64,814,139 8.1192 4.573 4.557 4.573 4.365 4.573 14,558,349 4.4520 5.97%
2020-08-03 0 7.870 7.860 7.870 7.740 7.930 2,765,000 21,727,705 7.8581 4.315 4.310 4.315 4.244 4.348 5,042,539 4.3089 1.29%
2020-07-31 0 7.770 7.770 7.780 7.560 8.130 5,276,979 40,955,762 7.7612 4.261 4.261 4.266 4.145 4.458 9,623,642 4.2557 -3.00%
2020-07-30 0 8.010 8.010 8.030 7.960 8.120 3,089,000 24,814,190 8.0331 4.392 4.392 4.403 4.365 4.452 5,633,419 4.4048 0.75%
2020-07-29 0 7.950 7.940 7.950 7.850 8.050 1,861,000 14,762,360 7.9325 4.359 4.354 4.359 4.304 4.414 3,393,911 4.3497 -1.00%
2020-07-28 0 8.030 8.020 8.030 7.960 8.130 3,607,052 29,114,475 8.0715 4.403 4.398 4.403 4.365 4.458 6,578,191 4.4259 0.63%
2020-07-27 0 7.980 7.960 7.980 7.900 8.110 3,115,690 24,837,139 7.9716 4.376 4.365 4.376 4.332 4.447 5,682,093 4.3711 0.88%
2020-07-24 0 7.910 7.890 7.910 7.860 8.010 2,270,000 17,942,610 7.9042 4.337 4.326 4.337 4.310 4.392 4,139,806 4.3342 -1.13%
2020-07-23 0 8.000 8.000 8.010 7.920 8.150 2,711,000 21,722,367 8.0127 4.387 4.387 4.392 4.343 4.469 4,944,059 4.3936 -0.62%
2020-07-22 0 8.050 8.020 8.050 7.980 8.220 7,282,000 58,949,120 8.0952 4.414 4.398 4.414 4.376 4.507 13,280,205 4.4389 -0.62%
2020-07-21 0 8.100 8.080 8.100 8.020 8.250 2,589,312 20,947,012 8.0898 4.442 4.431 4.442 4.398 4.524 4,722,136 4.4359 0.87%
2020-07-20 0 8.030 8.020 8.030 7.950 8.250 2,470,000 19,822,190 8.0252 4.403 4.398 4.403 4.359 4.524 4,504,546 4.4005 -1.95%
2020-07-17 0 8.190 8.190 8.200 7.990 8.300 2,775,310 22,696,917 8.1782 4.491 4.491 4.496 4.381 4.551 5,061,341 4.4844 2.76%
2020-07-16 0 7.970 7.960 7.970 7.870 8.280 2,406,186 19,334,136 8.0352 4.370 4.365 4.370 4.315 4.540 4,388,169 4.4060 -2.21%
2020-07-15 0 8.150 8.140 8.150 8.040 8.410 2,434,000 19,815,320 8.1411 4.469 4.463 4.469 4.409 4.611 4,438,893 4.4640 -1.09%
2020-07-14 0 8.240 8.230 8.240 8.130 8.320 2,516,600 20,643,690 8.2030 4.518 4.513 4.518 4.458 4.562 4,589,531 4.4980 -0.36%
2020-07-13 0 8.270 8.250 8.270 8.120 8.350 2,973,339 24,559,828 8.2600 4.535 4.524 4.535 4.452 4.579 5,422,487 4.5293 1.10%
2020-07-10 0 8.180 8.160 8.180 8.060 8.530 4,464,000 37,186,524 8.3303 4.485 4.474 4.485 4.420 4.677 8,141,010 4.5678 -4.22%
2020-07-09 0 8.540 8.530 8.540 8.490 8.700 2,766,711 23,601,713 8.5306 4.683 4.677 4.683 4.655 4.771 5,045,659 4.6776 -0.70%
2020-07-08 0 8.600 8.590 8.600 8.370 8.660 4,404,000 37,530,164 8.5218 4.716 4.710 4.716 4.590 4.749 8,031,588 4.6728 1.06%
2020-07-07 0 8.510 8.500 8.520 8.320 8.740 7,641,000 64,639,030 8.4595 4.666 4.661 4.672 4.562 4.792 13,934,914 4.6386 1.31%
2020-07-06 0 8.400 8.390 8.400 8.270 8.620 4,621,000 38,594,160 8.3519 4.606 4.601 4.606 4.535 4.727 8,427,331 4.5796 -0.12%
2020-07-03 0 8.410 8.410 8.420 8.270 8.660 3,773,340 31,776,954 8.4214 4.611 4.611 4.617 4.535 4.749 6,881,451 4.6178 -2.21%
2020-07-02 0 8.600 8.600 8.610 8.250 8.700 3,646,026 31,200,634 8.5574 4.716 4.716 4.721 4.524 4.771 6,649,268 4.6923 3.99%
2020-06-30 0 8.270 8.270 8.280 8.250 8.520 2,289,000 19,001,565 8.3013 4.535 4.535 4.540 4.524 4.672 4,174,456 4.5519 -2.13%
2020-06-29 0 8.450 8.420 8.450 8.180 8.500 4,349,000 36,573,555 8.4096 4.633 4.617 4.633 4.485 4.661 7,931,284 4.6113 3.30%
2020-06-26 0 8.180 8.170 8.180 7.780 8.300 1,918,726 15,713,445 8.1895 4.485 4.480 4.485 4.266 4.551 3,499,186 4.4906 0.74%
2020-06-24 0 8.120 8.100 8.120 7.980 8.370 1,617,081 13,112,873 8.1090 4.452 4.442 4.452 4.376 4.590 2,949,075 4.4464 1.12%
2020-06-23 0 8.030 8.010 8.030 7.790 8.040 2,782,000 22,065,806 7.9316 4.403 4.392 4.403 4.272 4.409 5,073,542 4.3492 3.88%
2020-06-22 0 7.730 7.730 7.760 7.730 8.170 4,825,713 38,121,327 7.8996 4.239 4.239 4.255 4.239 4.480 8,800,667 4.3316 -6.87%
2020-06-19 0 8.300 8.280 8.300 8.110 8.400 1,745,537 14,447,706 8.2769 4.551 4.540 4.551 4.447 4.606 3,183,341 4.5385 -0.24%
2020-06-18 0 8.320 8.290 8.320 7.950 8.340 2,663,394 21,901,620 8.2232 4.562 4.546 4.562 4.359 4.573 4,857,240 4.5091 5.05%
2020-06-17 0 7.920 7.910 7.920 7.810 8.050 1,471,271 11,667,474 7.9302 4.343 4.337 4.343 4.282 4.414 2,683,161 4.3484 -0.63%
2020-06-16 0 7.970 7.930 7.970 7.910 8.140 994,081 7,939,527 7.9868 4.370 4.348 4.370 4.337 4.463 1,812,908 4.3794 2.05%
2020-06-15 0 7.810 7.800 7.810 7.720 7.980 1,503,000 11,771,120 7.8317 4.282 4.277 4.282 4.233 4.376 2,741,026 4.2944 0.00%
2020-06-12 0 7.810 7.800 7.830 7.780 8.030 2,241,000 17,649,950 7.8759 4.282 4.277 4.293 4.266 4.403 4,086,918 4.3186 -3.10%
2020-06-11 0 8.060 8.050 8.060 8.050 8.410 3,432,410 28,113,317 8.1905 4.420 4.414 4.420 4.414 4.611 6,259,696 4.4912 -2.77%
2020-06-10 0 8.290 8.280 8.290 8.230 8.920 2,792,485 23,235,067 8.3206 4.546 4.540 4.546 4.513 4.891 5,092,663 4.5625 0.36%
2020-06-09 0 8.260 8.250 8.260 8.140 8.340 3,000,500 24,795,980 8.2639 4.529 4.524 4.529 4.463 4.573 5,472,021 4.5314 -0.48%
2020-06-08 0 8.300 8.290 8.300 7.960 8.300 3,188,000 26,369,400 8.2715 4.551 4.546 4.551 4.365 4.551 5,813,965 4.5355 3.11%
2020-06-05 0 8.050 8.050 8.060 7.970 8.080 2,174,061 17,380,795 7.9946 4.414 4.414 4.420 4.370 4.431 3,964,842 4.3837 1.13%
2020-06-04 0 7.960 7.940 7.960 7.890 8.060 4,688,000 37,186,215 7.9322 4.365 4.354 4.365 4.326 4.420 8,549,520 4.3495 1.40%
2020-06-03 0 7.850 7.800 7.850 7.720 8.000 4,149,344 32,269,014 7.7769 4.304 4.277 4.304 4.233 4.387 7,567,171 4.2643 1.42%
2020-06-02 0 7.740 7.710 7.740 7.600 8.210 1,688,183 13,086,966 7.7521 4.244 4.228 4.244 4.167 4.502 3,078,744 4.2507 1.84%
2020-06-01 0 7.600 7.600 7.610 7.310 7.610 5,558,900 41,563,576 7.4769 4.167 4.167 4.173 4.008 4.173 10,137,783 4.0999 3.83%
2020-05-29 0 7.320 7.300 7.320 7.060 7.350 4,814,000 35,031,830 7.2771 4.014 4.003 4.014 3.871 4.030 8,779,306 3.9903 2.81%
2020-05-28 0 7.120 7.110 7.120 7.060 7.190 5,946,000 42,305,860 7.1150 3.904 3.899 3.904 3.871 3.943 10,843,738 3.9014 -0.70%
2020-05-27 0 7.170 7.170 7.180 7.110 7.380 2,107,397 15,199,276 7.2123 3.932 3.932 3.937 3.899 4.047 3,843,266 3.9548 -2.32%
2020-05-26 0 7.340 7.320 7.340 7.100 7.480 2,787,657 20,350,713 7.3003 4.025 4.014 4.025 3.893 4.102 5,083,858 4.0030 3.09%
2020-05-25 0 7.120 7.110 7.130 6.970 7.180 7,134,000 50,349,355 7.0577 3.904 3.899 3.910 3.822 3.937 13,010,297 3.8700 1.42%
2020-05-22 0 7.020 7.020 7.030 6.960 7.300 5,221,018 37,675,082 7.2160 3.849 3.849 3.855 3.816 4.003 9,521,586 3.9568 -5.26%
2020-05-21 0 7.410 7.410 7.420 7.360 7.600 1,739,000 12,966,250 7.4562 4.063 4.063 4.069 4.036 4.167 3,171,419 4.0885 -1.20%
2020-05-20 0 7.500 7.500 7.510 7.400 7.560 5,776,000 43,385,950 7.5114 4.113 4.113 4.118 4.058 4.145 10,533,708 4.1188 -0.53%
2020-05-19 0 7.540 7.540 7.560 7.430 7.590 1,724,000 12,920,069 7.4942 4.134 4.134 4.145 4.074 4.162 3,144,064 4.1094 3.29%
2020-05-18 0 7.300 7.300 7.320 7.070 7.390 2,823,236 20,528,036 7.2711 4.003 4.003 4.014 3.877 4.052 5,148,744 3.9870 0.00%
2020-05-15 0 7.300 7.300 7.320 7.240 7.480 2,571,621 18,869,763 7.3377 4.003 4.003 4.014 3.970 4.102 4,689,873 4.0235 -2.41%
2020-05-14 0 7.480 7.480 7.500 7.400 7.570 3,828,020 28,582,132 7.4666 4.102 4.102 4.113 4.058 4.151 6,981,171 4.0942 -0.53%
2020-05-13 0 7.520 7.520 7.530 7.480 7.680 1,563,000 11,783,158 7.5388 4.123 4.123 4.129 4.102 4.211 2,850,448 4.1338 -0.92%
2020-05-12 0 7.590 7.590 7.610 7.540 7.670 1,387,000 10,545,820 7.6033 4.162 4.162 4.173 4.134 4.206 2,529,476 4.1692 -0.39%
2020-05-11 0 7.620 7.620 7.640 7.590 7.900 2,252,000 17,246,210 7.6582 4.178 4.178 4.189 4.162 4.332 4,106,979 4.1992 -1.04%
2020-05-08 0 7.700 7.700 7.710 7.350 7.810 3,000,000 23,074,410 7.6915 4.222 4.222 4.228 4.030 4.282 5,471,109 4.2175 1.99%
2020-05-07 0 7.550 7.550 7.590 7.390 7.630 3,462,633 26,106,501 7.5395 4.140 4.140 4.162 4.052 4.184 6,314,814 4.1342 0.13%
2020-05-06 0 7.540 7.530 7.540 7.500 7.740 4,346,532 32,904,530 7.5703 4.134 4.129 4.134 4.113 4.244 7,926,783 4.1511 0.53%
2020-05-05 0 7.500 7.500 7.530 7.080 7.550 6,091,068 45,396,576 7.4530 4.113 4.113 4.129 3.882 4.140 11,108,299 4.0867 4.31%
2020-05-04 0 7.460 7.440 7.460 7.400 7.730 5,041,000 38,111,662 7.5603 3.943 3.932 3.943 3.911 4.085 9,538,514 3.9956 -2.99%
2020-04-29 0 7.690 7.680 7.690 7.270 7.730 17,995,593 133,890,590 7.4402 4.064 4.059 4.064 3.842 4.085 34,051,026 3.9321 7.10%
2020-04-28 0 7.180 7.180 7.190 7.110 7.400 3,349,500 24,283,102 7.2498 3.795 3.795 3.800 3.758 3.911 6,337,880 3.8314 -2.31%
2020-04-27 0 7.350 7.340 7.350 7.130 7.470 5,721,000 42,089,405 7.3570 3.884 3.879 3.884 3.768 3.948 10,825,202 3.8881 5.00%
2020-04-24 0 7.000 6.990 7.000 6.920 7.040 2,675,295 18,720,281 6.9975 3.699 3.694 3.699 3.657 3.721 5,062,158 3.6981 0.43%
2020-04-23 0 6.970 6.960 6.970 6.920 7.280 5,035,149 35,200,202 6.9909 3.684 3.678 3.684 3.657 3.847 9,527,443 3.6946 -0.43%
2020-04-22 0 7.000 6.990 7.000 6.910 7.200 3,679,540 25,803,542 7.0127 3.699 3.694 3.699 3.652 3.805 6,962,378 3.7061 0.00%
2020-04-21 0 7.000 6.990 7.000 6.930 7.180 2,160,928 15,221,844 7.0441 3.699 3.694 3.699 3.662 3.795 4,088,880 3.7227 -2.51%
2020-04-20 0 7.180 7.160 7.180 7.080 7.400 2,002,000 14,388,142 7.1869 3.795 3.784 3.795 3.742 3.911 3,788,158 3.7982 -1.37%
2020-04-17 0 7.280 7.280 7.300 7.100 7.400 4,725,000 34,281,797 7.2554 3.847 3.847 3.858 3.752 3.911 8,940,583 3.8344 3.56%
2020-04-16 0 7.030 7.030 7.040 6.930 7.150 2,293,000 16,109,052 7.0253 3.715 3.715 3.721 3.662 3.779 4,338,785 3.7128 -2.50%
2020-04-15 0 7.210 7.200 7.210 7.140 7.340 3,335,784 24,177,534 7.2479 3.810 3.805 3.810 3.773 3.879 6,311,927 3.8305 1.84%
2020-04-14 0 7.080 7.080 7.090 7.080 7.250 1,380,363 9,885,006 7.1612 3.742 3.742 3.747 3.742 3.832 2,611,905 3.7846 -1.94%
2020-04-09 0 7.220 7.190 7.220 6.960 7.230 3,982,000 28,243,852 7.0929 3.816 3.800 3.816 3.678 3.821 7,534,688 3.7485 3.00%
2020-04-08 0 7.010 7.000 7.010 6.900 7.040 3,833,315 26,777,712 6.9855 3.705 3.699 3.705 3.647 3.721 7,253,349 3.6918 0.14%
2020-04-07 0 7.000 6.990 7.000 6.880 7.140 6,337,761 44,719,240 7.0560 3.699 3.694 3.699 3.636 3.773 11,992,229 3.7290 2.79%
2020-04-06 0 6.810 6.810 6.820 6.660 6.900 2,390,000 16,236,340 6.7934 3.599 3.599 3.604 3.520 3.647 4,522,327 3.5903 -1.30%
2020-04-03 0 6.900 6.890 6.900 6.870 7.080 1,444,000 10,013,370 6.9345 3.647 3.641 3.647 3.631 3.742 2,732,318 3.6648 -1.85%
2020-04-02 0 7.030 7.020 7.030 6.920 7.130 2,801,879 19,597,904 6.9946 3.715 3.710 3.715 3.657 3.768 5,301,679 3.6965 -1.68%
2020-04-01 0 7.150 7.150 7.170 7.150 7.290 2,958,642 21,348,619 7.2157 3.779 3.779 3.789 3.779 3.853 5,598,304 3.8134 -1.38%
2020-03-31 0 7.250 7.240 7.250 7.180 7.300 2,149,740 15,574,868 7.2450 3.832 3.826 3.832 3.795 3.858 4,067,710 3.8289 1.97%
2020-03-30 0 7.110 7.110 7.150 7.110 7.590 1,548,030 11,122,663 7.1850 3.758 3.758 3.779 3.758 4.011 2,929,162 3.7972 -3.92%
2020-03-27 0 7.400 7.400 7.410 7.340 7.570 2,149,417 15,885,374 7.3906 3.911 3.911 3.916 3.879 4.001 4,067,099 3.9058 1.37%
2020-03-26 0 7.300 7.290 7.300 7.250 7.420 5,461,138 40,033,406 7.3306 3.858 3.853 3.858 3.832 3.921 10,333,494 3.8741 0.00%
2020-03-25 0 7.300 7.300 7.310 6.900 7.430 4,343,100 31,446,239 7.2405 3.858 3.858 3.863 3.647 3.927 8,217,957 3.8265 6.41%
2020-03-24 0 6.860 6.860 6.870 6.700 7.050 3,789,100 25,938,017 6.8454 3.625 3.625 3.631 3.541 3.726 7,169,686 3.6177 3.94%
2020-03-23 0 6.600 6.600 6.630 6.530 6.880 7,149,252 48,311,869 6.7576 3.488 3.488 3.504 3.451 3.636 13,527,721 3.5713 -3.23%
2020-03-20 0 6.820 6.820 6.870 6.700 7.220 15,112,662 103,183,864 6.8276 3.604 3.604 3.631 3.541 3.816 28,595,982 3.6083 -3.81%
2020-03-19 0 7.090 7.080 7.090 7.060 7.480 6,025,200 43,658,641 7.2460 3.747 3.742 3.747 3.731 3.953 11,400,805 3.8294 -2.88%
2020-03-18 0 7.300 7.300 7.340 7.170 7.440 9,226,944 67,402,105 7.3049 3.858 3.858 3.879 3.789 3.932 17,459,103 3.8606 -0.68%
2020-03-17 0 7.350 7.340 7.370 6.700 7.440 8,318,380 58,918,130 7.0829 3.884 3.879 3.895 3.541 3.932 15,739,930 3.7432 1.10%
2020-03-16 0 7.270 7.270 7.290 7.180 7.950 9,904,931 74,044,112 7.4755 3.842 3.842 3.853 3.795 4.201 18,741,981 3.9507 -10.69%
2020-03-13 0 8.140 8.130 8.140 7.960 8.550 4,472,815 36,421,640 8.1429 4.302 4.297 4.302 4.207 4.519 8,463,402 4.3034 -4.91%
2020-03-12 0 8.560 8.560 8.570 8.440 8.670 3,268,200 27,995,057 8.5659 4.524 4.524 4.529 4.460 4.582 6,184,045 4.5270 -0.35%
2020-03-11 0 8.590 8.590 8.600 8.550 8.730 3,994,200 34,449,322 8.6248 4.540 4.540 4.545 4.519 4.614 7,557,773 4.5581 -0.23%
2020-03-10 0 8.610 8.600 8.610 8.450 8.880 2,726,710 23,461,365 8.6043 4.550 4.545 4.550 4.466 4.693 5,159,445 4.5473 -1.37%
2020-03-09 0 8.730 8.720 8.730 8.540 8.770 2,734,690 23,793,851 8.7007 4.614 4.608 4.614 4.513 4.635 5,174,545 4.5983 -1.47%
2020-03-06 0 8.860 8.860 8.890 8.840 9.120 1,473,144 13,103,533 8.8949 4.682 4.682 4.698 4.672 4.820 2,787,464 4.7009 -3.06%
2020-03-05 0 9.140 9.140 9.170 9.100 9.310 2,724,505 24,937,197 9.1529 4.830 4.830 4.846 4.809 4.920 5,155,273 4.8372 0.44%
2020-03-04 0 9.100 9.080 9.100 8.700 9.210 3,021,000 27,122,550 8.9780 4.809 4.799 4.809 4.598 4.867 5,716,297 4.7448 1.79%
2020-03-03 0 8.940 8.930 8.940 8.920 9.200 1,414,230 12,821,463 9.0660 4.725 4.719 4.725 4.714 4.862 2,675,988 4.7913 -0.45%
2020-03-02 0 8.980 8.980 8.990 8.830 9.090 2,847,052 25,466,791 8.9450 4.746 4.746 4.751 4.667 4.804 5,387,155 4.7273 -0.22%
2020-02-28 0 9.000 8.990 9.000 8.920 9.100 2,940,620 26,533,030 9.0229 4.756 4.751 4.756 4.714 4.809 5,564,203 4.7685 -1.32%
2020-02-27 0 9.120 9.120 9.130 9.080 9.170 1,816,785 16,558,378 9.1141 4.820 4.820 4.825 4.799 4.846 3,437,697 4.8167 0.33%
2020-02-26 0 9.090 9.090 9.100 9.060 9.190 2,697,000 24,609,800 9.1249 4.804 4.804 4.809 4.788 4.857 5,103,228 4.8224 -1.52%
2020-02-25 0 9.230 9.230 9.240 9.170 9.420 2,212,000 20,412,885 9.2282 4.878 4.878 4.883 4.846 4.978 4,185,518 4.8770 -2.02%
2020-02-24 0 9.420 9.420 9.430 9.360 9.750 1,805,000 17,115,675 9.4824 4.978 4.978 4.984 4.947 5.153 3,415,397 5.0113 -2.79%
2020-02-21 0 9.690 9.680 9.690 9.310 9.790 1,713,000 16,405,505 9.5771 5.121 5.116 5.121 4.920 5.174 3,241,316 5.0614 -1.12%
2020-02-20 0 9.800 9.790 9.800 9.760 9.850 479,227 4,699,366 9.8061 5.179 5.174 5.179 5.158 5.206 906,787 5.1824 -0.31%
2020-02-19 0 9.830 9.810 9.830 9.670 9.860 2,598,930 25,452,848 9.7936 5.195 5.184 5.195 5.110 5.211 4,917,661 5.1758 3.47%
2020-02-18 0 9.500 9.500 9.520 9.470 9.590 2,204,818 20,955,479 9.5044 5.021 5.021 5.031 5.005 5.068 4,171,928 5.0230 -0.31%
2020-02-17 0 9.530 9.520 9.530 9.490 9.650 1,406,000 13,442,137 9.5606 5.037 5.031 5.037 5.015 5.100 2,660,415 5.0526 -0.10%
2020-02-14 0 9.540 9.540 9.550 9.320 9.640 3,536,519 33,523,097 9.4791 5.042 5.042 5.047 4.926 5.095 6,691,755 5.0096 -0.63%
2020-02-13 0 9.600 9.590 9.600 9.550 9.860 2,702,640 26,227,262 9.7043 5.073 5.068 5.073 5.047 5.211 5,113,900 5.1286 -2.24%
2020-02-12 0 9.820 9.810 9.820 9.560 9.910 3,153,000 30,944,371 9.8143 5.190 5.184 5.190 5.052 5.237 5,966,065 5.1867 0.31%
2020-02-11 0 9.790 9.780 9.790 9.670 9.830 1,273,818 12,484,055 9.8005 5.174 5.169 5.174 5.110 5.195 2,410,302 5.1795 0.00%
2020-02-10 0 9.790 9.790 9.800 9.490 9.830 2,603,000 25,226,242 9.6912 5.174 5.174 5.179 5.015 5.195 4,925,363 5.1217 1.87%
2020-02-07 0 9.610 9.600 9.610 9.400 9.610 5,854,577 55,837,638 9.5374 5.079 5.073 5.079 4.968 5.079 11,077,954 5.0404 0.73%
2020-02-06 0 9.540 9.500 9.540 9.330 9.640 2,534,430 24,010,370 9.4737 5.042 5.021 5.042 4.931 5.095 4,795,615 5.0067 0.32%
2020-02-05 0 9.510 9.490 9.510 9.180 9.580 1,429,990 13,530,039 9.4616 5.026 5.015 5.026 4.852 5.063 2,705,808 5.0004 3.59%
2020-02-04 0 9.180 9.170 9.180 8.940 9.300 3,492,493 31,958,227 9.1505 4.852 4.846 4.852 4.725 4.915 6,608,450 4.8360 2.23%
2020-02-03 0 8.980 8.970 8.980 8.760 9.150 4,810,936 43,699,129 9.0833 4.746 4.741 4.746 4.630 4.836 9,103,190 4.8004 -2.39%
2020-01-31 0 9.200 9.200 9.210 9.160 9.280 691,200 6,367,522 9.2123 4.862 4.862 4.867 4.841 4.904 1,307,880 4.8686 0.33%
2020-01-30 0 9.170 9.150 9.170 9.090 9.410 1,475,346 13,565,718 9.1949 4.846 4.836 4.846 4.804 4.973 2,791,630 4.8594 -1.82%
2020-01-29 0 9.340 9.290 9.340 9.170 9.380 2,941,781 27,303,946 9.2814 4.936 4.910 4.936 4.846 4.957 5,566,400 4.9051 0.21%
2020-01-24 0 9.320 9.300 9.320 9.020 9.320 720,000 6,613,332 9.1852 4.926 4.915 4.926 4.767 4.926 1,362,375 4.8543 3.10%
2020-01-23 0 9.040 9.040 9.050 8.900 9.500 2,266,844 20,513,944 9.0496 4.778 4.778 4.783 4.704 5.021 4,289,293 4.7826 -5.64%
2020-01-22 0 9.580 9.570 9.580 9.390 9.680 1,255,355 11,959,181 9.5265 5.063 5.058 5.063 4.963 5.116 2,375,366 5.0347 -1.14%
2020-01-21 0 9.690 9.690 9.700 9.630 9.910 1,685,000 16,349,190 9.7028 5.121 5.121 5.126 5.089 5.237 3,188,335 5.1278 -1.92%
2020-01-20 0 9.880 9.840 9.880 9.760 9.960 2,157,939 21,333,733 9.8862 5.221 5.200 5.221 5.158 5.264 4,083,224 5.2247 -0.70%
2020-01-17 0 9.950 9.900 9.950 9.800 10.00 870,507 8,622,932 9.9056 5.258 5.232 5.258 5.179 5.285 1,647,162 5.2350 0.61%
2020-01-16 0 9.890 9.880 9.890 9.490 9.940 3,384,060 33,174,005 9.8030 5.227 5.221 5.227 5.015 5.253 6,403,274 5.1808 3.89%
2020-01-15 0 9.520 9.520 9.530 9.290 9.590 2,160,000 20,564,776 9.5207 5.031 5.031 5.037 4.910 5.068 4,087,124 5.0316 2.70%
2020-01-14 0 9.270 9.260 9.270 9.210 9.330 2,595,904 24,041,520 9.2613 4.899 4.894 4.899 4.867 4.931 4,911,936 4.8945 -0.22%
2020-01-13 0 9.290 9.280 9.290 9.250 9.340 1,088,604 10,110,422 9.2875 4.910 4.904 4.910 4.889 4.936 2,059,842 4.9083 -1.06%
2020-01-10 0 9.390 9.390 9.400 9.340 9.550 1,739,398 16,382,600 9.4185 4.963 4.963 4.968 4.936 5.047 3,291,266 4.9776 -0.11%
2020-01-09 0 9.400 9.390 9.400 9.310 9.470 1,583,108 14,875,495 9.3964 4.968 4.963 4.968 4.920 5.005 2,995,536 4.9659 1.18%
2020-01-08 0 9.290 9.290 9.300 9.180 9.360 918,214 8,528,800 9.2885 4.910 4.910 4.915 4.852 4.947 1,737,433 4.9089 -0.32%
2020-01-07 0 9.320 9.320 9.340 9.160 9.500 504,000 4,706,695 9.3387 4.926 4.926 4.936 4.841 5.021 953,662 4.9354 0.22%
2020-01-06 0 9.600 9.580 9.600 9.470 9.620 2,019,958 19,317,307 9.5632 4.915 4.905 4.915 4.848 4.925 3,945,433 4.8961 0.00%
2020-01-03 0 9.600 9.590 9.600 9.510 9.680 1,086,927 10,420,735 9.5873 4.915 4.910 4.915 4.869 4.956 2,123,013 4.9085 0.00%
2020-01-02 0 9.600 9.590 9.600 9.500 9.660 1,625,000 15,598,375 9.5990 4.915 4.910 4.915 4.864 4.946 3,173,991 4.9144 1.05%
2019-12-31 0 9.500 9.490 9.500 9.470 9.560 1,926,781 18,307,359 9.5015 4.864 4.859 4.864 4.848 4.894 3,763,437 4.8645 -1.04%
2019-12-30 0 9.600 9.590 9.600 9.540 9.700 2,203,000 21,122,624 9.5881 4.915 4.910 4.915 4.884 4.966 4,302,955 4.9089 -0.21%
2019-12-27 0 9.620 9.610 9.620 9.530 9.700 3,465,036 33,325,129 9.6175 4.925 4.920 4.925 4.879 4.966 6,767,996 4.9239 0.21%
2019-12-24 0 9.600 9.590 9.600 9.460 9.650 1,693,000 16,216,367 9.5785 4.915 4.910 4.915 4.843 4.941 3,306,810 4.9039 1.27%
2019-12-23 0 9.480 9.470 9.480 9.350 9.570 1,659,631 15,679,310 9.4475 4.854 4.848 4.854 4.787 4.900 3,241,633 4.8369 0.42%
2019-12-20 0 9.440 9.440 9.480 9.390 9.530 3,142,800 29,762,993 9.4702 4.833 4.833 4.854 4.807 4.879 6,138,596 4.8485 0.64%
2019-12-19 0 9.380 9.360 9.380 9.260 9.430 1,551,803 14,532,733 9.3651 4.802 4.792 4.802 4.741 4.828 3,031,021 4.7947 0.43%
2019-12-18 0 9.340 9.320 9.340 9.250 9.390 1,452,894 13,511,689 9.2998 4.782 4.772 4.782 4.736 4.807 2,837,829 4.7613 0.97%
2019-12-17 0 9.250 9.240 9.250 9.150 9.600 6,220,200 57,620,582 9.2635 4.736 4.731 4.736 4.685 4.915 12,149,452 4.7426 -2.84%
2019-12-16 0 9.520 9.520 9.530 9.490 9.620 9,681,886 92,386,180 9.5422 4.874 4.874 4.879 4.859 4.925 18,910,904 4.8853 -0.42%
2019-12-13 0 9.560 9.550 9.560 9.420 9.560 1,820,796 17,308,798 9.5062 4.894 4.889 4.894 4.823 4.894 3,556,425 4.8669 1.49%
2019-12-12 0 9.420 9.420 9.430 9.290 9.430 1,990,806 18,676,098 9.3812 4.823 4.823 4.828 4.756 4.828 3,888,493 4.8029 1.29%
2019-12-11 0 9.300 9.290 9.300 9.160 9.350 1,728,000 15,993,087 9.2553 4.761 4.756 4.761 4.690 4.787 3,375,173 4.7384 0.87%
2019-12-10 0 9.220 9.200 9.220 9.040 9.220 2,903,583 26,555,712 9.1458 4.720 4.710 4.720 4.628 4.720 5,671,352 4.6824 1.77%
2019-12-09 0 9.060 9.030 9.060 8.940 9.070 1,836,831 16,568,998 9.0204 4.638 4.623 4.638 4.577 4.644 3,587,745 4.6182 0.44%
2019-12-06 0 9.020 9.000 9.020 8.950 9.100 2,439,219 22,040,330 9.0358 4.618 4.608 4.618 4.582 4.659 4,764,344 4.6261 0.45%
2019-12-05 0 8.980 8.970 8.980 8.770 8.980 2,696,000 24,087,635 8.9346 4.598 4.592 4.598 4.490 4.598 5,265,895 4.5743 1.81%
2019-12-04 0 8.820 8.800 8.820 8.530 8.850 1,045,802 9,204,560 8.8014 4.516 4.505 4.516 4.367 4.531 2,042,687 4.5061 -0.45%
2019-12-03 0 8.860 8.850 8.870 8.650 8.870 2,524,169 22,262,549 8.8198 4.536 4.531 4.541 4.429 4.541 4,930,271 4.5155 1.14%
2019-12-02 0 8.760 8.740 8.770 8.590 8.800 335,000 2,928,800 8.7427 4.485 4.475 4.490 4.398 4.505 654,330 4.4760 0.23%
2019-11-29 0 8.740 8.700 8.740 8.580 8.740 815,704 7,093,630 8.6963 4.475 4.454 4.475 4.393 4.475 1,593,254 4.4523 0.46%
2019-11-28 0 8.700 8.690 8.700 8.300 8.770 2,219,000 19,188,165 8.6472 4.454 4.449 4.454 4.249 4.490 4,334,207 4.4271 1.87%
2019-11-27 0 8.540 8.540 8.550 8.470 8.770 1,312,913 11,227,972 8.5520 4.372 4.372 4.377 4.336 4.490 2,564,415 4.3784 -2.62%
2019-11-26 0 8.770 8.720 8.770 8.610 8.880 1,896,933 16,635,514 8.7697 4.490 4.464 4.490 4.408 4.546 3,705,137 4.4899 0.00%
2019-11-25 0 8.770 8.750 8.770 8.620 8.850 1,152,000 10,059,460 8.7322 4.490 4.480 4.490 4.413 4.531 2,250,115 4.4706 1.15%
2019-11-22 0 8.670 8.670 8.680 8.540 8.720 1,315,256 11,369,015 8.6440 4.439 4.439 4.444 4.372 4.464 2,568,991 4.4255 1.40%
2019-11-21 0 8.550 8.540 8.550 8.500 8.770 1,333,723 11,428,762 8.5691 4.377 4.372 4.377 4.352 4.490 2,605,061 4.3871 -2.40%
2019-11-20 0 8.760 8.760 8.770 8.510 8.840 1,478,793 12,935,025 8.7470 4.485 4.485 4.490 4.357 4.526 2,888,416 4.4782 2.46%
2019-11-19 0 8.550 8.540 8.550 8.460 8.720 2,183,569 18,613,491 8.5243 4.377 4.372 4.377 4.331 4.464 4,265,002 4.3642 -0.12%
2019-11-18 0 8.560 8.550 8.560 8.400 8.680 750,860 6,430,758 8.5645 4.382 4.377 4.382 4.301 4.444 1,466,599 4.3848 -0.23%
2019-11-15 0 8.580 8.550 8.580 8.470 8.680 834,427 7,131,798 8.5469 4.393 4.377 4.393 4.336 4.444 1,629,824 4.3758 0.47%
2019-11-14 0 8.540 8.530 8.540 8.410 8.850 1,215,700 10,376,188 8.5352 4.372 4.367 4.372 4.306 4.531 2,374,536 4.3698 -2.18%
2019-11-13 0 8.730 8.720 8.730 8.630 8.800 985,767 8,592,722 8.7168 4.470 4.464 4.470 4.418 4.505 1,925,425 4.4628 -0.80%
2019-11-12 0 8.800 8.780 8.800 8.620 8.800 2,034,000 17,837,925 8.7699 4.505 4.495 4.505 4.413 4.505 3,972,860 4.4899 0.23%
2019-11-11 0 8.780 8.780 8.790 8.690 8.810 685,500 6,011,845 8.7700 4.495 4.495 4.500 4.449 4.510 1,338,936 4.4900 0.11%
2019-11-08 0 8.770 8.770 8.780 8.710 8.890 920,000 8,072,650 8.7746 4.490 4.490 4.495 4.459 4.551 1,796,967 4.4924 0.11%
2019-11-07 0 8.760 8.760 8.770 8.590 8.800 624,229 5,417,555 8.6788 4.485 4.485 4.490 4.398 4.505 1,219,260 4.4433 -0.68%
2019-11-06 0 8.820 8.820 8.830 8.700 8.850 799,800 7,033,434 8.7940 4.516 4.516 4.521 4.454 4.531 1,562,190 4.5023 0.23%
2019-11-05 0 8.800 8.800 8.810 8.730 8.910 1,325,470 11,683,197 8.8144 4.505 4.505 4.510 4.470 4.562 2,588,941 4.5127 0.46%
2019-11-04 0 8.760 8.760 8.770 8.730 8.820 757,000 6,644,095 8.7769 4.485 4.485 4.490 4.470 4.516 1,478,592 4.4935 1.04%
2019-11-01 0 8.670 8.670 8.690 8.630 8.720 701,000 6,088,644 8.6857 4.439 4.439 4.449 4.418 4.464 1,369,211 4.4468 0.23%
2019-10-31 0 8.650 8.640 8.650 8.470 8.650 2,062,313 17,779,229 8.6210 4.429 4.423 4.429 4.336 4.429 4,028,162 4.4137 1.65%
2019-10-30 0 8.510 8.510 8.520 8.340 8.650 2,089,500 17,750,480 8.4951 4.357 4.357 4.362 4.270 4.429 4,081,264 4.3493 1.19%
2019-10-29 0 8.410 8.400 8.410 8.330 8.500 659,000 5,529,665 8.3910 4.306 4.301 4.306 4.265 4.352 1,287,175 4.2960 -1.18%
2019-10-28 0 8.510 8.480 8.510 8.400 8.570 1,231,000 10,463,965 8.5004 4.357 4.342 4.357 4.301 4.388 2,404,420 4.3520 0.35%
2019-10-25 0 8.480 8.480 8.490 8.360 8.560 846,000 7,178,941 8.4857 4.342 4.342 4.347 4.280 4.382 1,652,429 4.3445 -0.12%
2019-10-24 0 8.490 8.490 8.500 8.400 8.500 1,524,000 12,906,182 8.4686 4.347 4.347 4.352 4.301 4.352 2,976,715 4.3357 0.00%
2019-10-23 0 8.490 8.460 8.500 8.320 8.500 2,013,000 16,958,864 8.4247 4.347 4.331 4.352 4.260 4.352 3,931,842 4.3132 0.71%
2019-10-22 0 8.430 8.410 8.430 8.390 8.690 3,225,000 27,486,355 8.5229 4.316 4.306 4.316 4.295 4.449 6,299,151 4.3635 0.60%
2019-10-21 0 8.380 8.350 8.380 8.330 8.790 1,895,000 15,917,804 8.3999 4.290 4.275 4.290 4.265 4.500 3,701,362 4.3005 -4.01%
2019-10-18 0 8.730 8.680 8.730 8.430 8.730 4,176,615 36,154,604 8.6564 4.470 4.444 4.470 4.316 4.470 8,157,870 4.4319 1.28%
2019-10-17 0 8.620 8.600 8.620 8.470 8.730 3,230,828 27,802,731 8.6055 4.413 4.403 4.413 4.336 4.470 6,310,535 4.4058 1.41%
2019-10-16 0 8.500 8.500 8.510 8.260 8.540 3,885,000 32,847,014 8.4548 4.352 4.352 4.357 4.229 4.372 7,588,280 4.3287 1.31%
2019-10-15 0 8.390 8.360 8.390 8.290 8.390 641,707 5,365,219 8.3609 4.295 4.280 4.295 4.244 4.295 1,253,398 4.2805 0.48%
2019-10-14 0 8.350 8.340 8.350 8.220 8.390 1,981,440 16,518,328 8.3365 4.275 4.270 4.275 4.208 4.295 3,870,199 4.2681 1.21%
2019-10-11 0 8.250 8.250 8.260 8.140 8.280 1,575,741 12,944,879 8.2151 4.224 4.224 4.229 4.167 4.239 3,077,777 4.2059 0.24%
2019-10-10 0 8.230 8.220 8.230 8.140 8.250 622,302 5,111,158 8.2133 4.214 4.208 4.214 4.167 4.224 1,215,496 4.2050 -0.12%
2019-10-09 0 8.240 8.220 8.240 8.130 8.290 2,338,000 19,182,950 8.2049 4.219 4.208 4.219 4.162 4.244 4,566,641 4.2007 1.23%
2019-10-08 0 8.140 8.140 8.150 7.920 8.280 4,803,750 39,102,827 8.1401 4.167 4.167 4.173 4.055 4.239 9,382,806 4.1675 2.78%
2019-10-04 0 7.920 7.890 7.920 7.750 7.930 499,000 3,927,890 7.8715 4.055 4.039 4.055 3.968 4.060 974,659 4.0300 0.64%
2019-10-03 0 7.870 7.850 7.880 7.630 7.890 851,000 6,646,835 7.8106 4.029 4.019 4.034 3.906 4.039 1,662,195 3.9988 1.16%
2019-10-02 0 7.780 7.770 7.780 7.710 8.130 1,638,274 12,731,750 7.7714 3.983 3.978 3.983 3.947 4.162 3,199,918 3.9788 -3.71%
2019-09-30 0 8.080 8.070 8.080 7.840 8.170 2,727,934 22,029,697 8.0756 4.137 4.132 4.137 4.014 4.183 5,328,270 4.1345 3.59%
2019-09-27 0 7.800 7.800 7.810 7.790 7.940 1,195,000 9,408,296 7.8731 3.993 3.993 3.999 3.988 4.065 2,334,104 4.0308 -1.39%
2019-09-26 0 7.910 7.910 7.920 7.890 8.180 1,784,000 14,253,755 7.9898 4.050 4.050 4.055 4.039 4.188 3,484,554 4.0906 -3.89%
2019-09-25 0 8.230 8.220 8.230 8.100 8.290 2,111,681 17,356,664 8.2194 4.214 4.208 4.214 4.147 4.244 4,124,589 4.2081 1.35%
2019-09-24 0 8.120 8.120 8.130 8.060 8.150 382,000 3,100,675 8.1170 4.157 4.157 4.162 4.127 4.173 746,132 4.1557 -0.85%
2019-09-23 0 8.190 8.190 8.200 7.960 8.210 265,000 2,167,810 8.1804 4.193 4.193 4.198 4.075 4.203 517,605 4.1882 -0.73%
2019-09-20 0 8.250 8.250 8.260 8.180 8.260 590,000 4,864,190 8.2444 4.224 4.224 4.229 4.188 4.229 1,152,403 4.2209 0.00%
2019-09-19 0 8.250 8.230 8.250 8.160 8.260 1,119,908 9,214,408 8.2278 4.224 4.214 4.224 4.178 4.229 2,187,433 4.2124 0.73%
2019-09-18 0 8.190 8.180 8.190 8.060 8.210 1,311,000 10,705,015 8.1655 4.193 4.188 4.193 4.127 4.203 2,560,678 4.1805 1.36%
2019-09-17 0 8.080 8.070 8.080 8.040 8.160 705,000 5,704,820 8.0919 4.137 4.132 4.137 4.116 4.178 1,377,024 4.1429 -2.06%
2019-09-16 0 8.250 8.250 8.260 8.190 8.280 957,794 7,889,194 8.2368 4.224 4.224 4.229 4.193 4.239 1,870,787 4.2170 0.00%
2019-09-13 0 8.250 8.240 8.250 8.120 8.320 1,489,000 12,297,035 8.2586 4.224 4.219 4.224 4.157 4.260 2,908,352 4.2282 1.35%
2019-09-12 0 8.140 8.110 8.140 7.940 8.140 495,208 4,000,735 8.0789 4.167 4.152 4.167 4.065 4.167 967,253 4.1362 1.75%
2019-09-11 0 8.000 8.000 8.010 7.950 8.320 2,594,000 20,741,900 7.9961 4.096 4.096 4.101 4.070 4.260 5,066,666 4.0938 0.00%
2019-09-10 0 8.000 7.990 8.000 7.960 8.220 800,000 6,410,655 8.0133 4.096 4.091 4.096 4.075 4.208 1,562,580 4.1026 -1.23%
2019-09-09 0 8.100 8.090 8.100 8.000 8.500 2,018,000 16,479,890 8.1664 4.147 4.142 4.147 4.096 4.352 3,941,609 4.1810 -0.49%
2019-09-06 0 8.140 8.130 8.140 8.130 8.360 1,863,000 15,303,568 8.2145 4.167 4.162 4.167 4.162 4.280 3,638,859 4.2056 -0.12%
2019-09-05 0 8.150 8.130 8.150 8.070 8.200 1,828,000 14,871,388 8.1353 4.173 4.162 4.173 4.132 4.198 3,570,496 4.1651 2.00%
2019-09-04 0 8.170 8.160 8.170 8.030 8.210 1,979,742 16,153,852 8.1596 4.091 4.086 4.091 4.021 4.111 3,953,996 4.0854 2.25%
2019-09-03 0 7.990 7.970 7.990 7.970 8.150 344,000 2,765,335 8.0388 4.001 3.991 4.001 3.991 4.081 687,046 4.0250 -2.44%
2019-09-02 0 8.190 8.160 8.190 8.140 8.300 1,466,002 12,047,176 8.2177 4.101 4.086 4.101 4.076 4.156 2,927,940 4.1146 0.61%
2019-08-30 0 8.140 8.130 8.140 8.000 8.400 3,627,038 29,541,960 8.1449 4.076 4.071 4.076 4.006 4.206 7,244,021 4.0781 0.87%
2019-08-29 0 8.070 8.070 8.080 7.970 8.100 2,308,000 18,571,405 8.0465 4.041 4.041 4.046 3.991 4.056 4,609,602 4.0289 0.87%
2019-08-28 0 8.000 7.980 8.000 7.830 8.010 5,786,607 46,142,117 7.9740 4.006 3.996 4.006 3.920 4.011 11,557,172 3.9925 2.56%
2019-08-27 0 7.800 7.800 7.810 7.640 7.990 5,574,889 43,083,188 7.7281 3.905 3.905 3.910 3.825 4.001 11,134,323 3.8694 4.00%
2019-08-26 0 7.500 7.490 7.500 7.120 7.580 4,179,000 31,050,068 7.4300 3.755 3.750 3.755 3.565 3.795 8,346,415 3.7202 0.13%
2019-08-23 0 7.490 7.480 7.500 7.360 7.590 2,539,840 19,006,532 7.4834 3.750 3.745 3.755 3.685 3.800 5,072,639 3.7469 -0.66%
2019-08-22 0 7.540 7.530 7.540 7.340 7.560 1,480,000 11,082,800 7.4884 3.775 3.770 3.775 3.675 3.785 2,955,897 3.7494 3.01%
2019-08-21 0 7.320 7.310 7.320 7.240 7.360 976,000 7,134,744 7.3102 3.665 3.660 3.665 3.625 3.685 1,949,294 3.6602 1.10%
2019-08-20 0 7.240 7.240 7.260 7.160 7.300 559,000 4,054,610 7.2533 3.625 3.625 3.635 3.585 3.655 1,116,450 3.6317 0.56%
2019-08-19 0 7.200 7.200 7.220 7.020 7.260 741,000 5,333,984 7.1984 3.605 3.605 3.615 3.515 3.635 1,479,946 3.6042 1.55%
2019-08-16 0 7.090 7.070 7.090 6.860 7.160 1,146,000 8,078,445 7.0493 3.550 3.540 3.550 3.435 3.585 2,288,823 3.5295 1.29%
2019-08-15 0 7.000 6.990 7.000 6.640 7.000 2,321,000 16,145,775 6.9564 3.505 3.500 3.505 3.325 3.505 4,635,566 3.4830 -1.41%
2019-08-14 0 7.100 7.090 7.100 7.100 7.220 869,000 6,187,760 7.1206 3.555 3.550 3.555 3.555 3.615 1,735,591 3.5652 -0.42%
2019-08-13 0 7.130 7.120 7.130 7.120 7.290 2,018,000 14,547,182 7.2087 3.570 3.565 3.570 3.565 3.650 4,030,406 3.6094 -1.79%
2019-08-12 0 7.260 7.260 7.270 7.240 7.360 1,182,000 8,626,670 7.2984 3.635 3.635 3.640 3.625 3.685 2,360,723 3.6542 -0.55%
2019-08-09 0 7.300 7.290 7.300 7.290 7.510 3,423,677 25,133,292 7.3410 3.655 3.650 3.655 3.650 3.760 6,837,863 3.6756 -1.22%
2019-08-08 0 7.390 7.380 7.390 7.340 7.540 3,474,124 25,699,556 7.3974 3.700 3.695 3.700 3.675 3.775 6,938,617 3.7038 -2.38%
2019-08-07 0 7.570 7.570 7.580 7.500 7.670 3,551,000 26,965,840 7.5939 3.790 3.790 3.795 3.755 3.840 7,092,156 3.8022 -0.39%
2019-08-06 0 7.600 7.590 7.600 7.480 7.960 5,944,000 45,158,730 7.5974 3.805 3.800 3.805 3.745 3.986 11,871,522 3.8040 -5.12%
2019-08-05 0 8.010 8.000 8.010 7.990 8.360 2,527,694 20,561,851 8.1346 4.011 4.006 4.011 4.001 4.186 5,048,381 4.0730 -4.87%
2019-08-02 0 8.420 8.410 8.420 7.990 8.520 1,559,542 13,133,313 8.4213 4.216 4.211 4.216 4.001 4.266 3,114,761 4.2165 -1.41%
2019-08-01 0 8.540 8.540 8.550 8.490 8.700 4,187,033 35,925,549 8.5802 4.276 4.276 4.281 4.251 4.356 8,362,459 4.2961 -1.16%
2019-07-31 0 8.640 8.560 8.640 8.550 8.790 1,048,000 9,096,810 8.6802 4.326 4.286 4.326 4.281 4.401 2,093,095 4.3461 -1.59%
2019-07-30 0 8.780 8.750 8.780 8.620 8.850 3,631,480 31,543,788 8.6862 4.396 4.381 4.396 4.316 4.431 7,252,893 4.3491 1.97%
2019-07-29 0 8.610 8.600 8.610 8.510 8.800 916,699 7,898,280 8.6160 4.311 4.306 4.311 4.261 4.406 1,830,857 4.3140 -0.81%
2019-07-26 0 8.680 8.670 8.680 8.450 8.800 6,322,000 54,148,340 8.5651 4.346 4.341 4.346 4.231 4.406 12,626,474 4.2885 2.12%
2019-07-25 0 8.500 8.480 8.500 8.040 8.500 1,849,000 15,386,461 8.3215 4.256 4.246 4.256 4.026 4.256 3,692,874 4.1665 5.99%
2019-07-24 0 8.020 8.010 8.030 7.870 8.030 1,596,818 12,784,803 8.0064 4.016 4.011 4.021 3.940 4.021 3,189,209 4.0088 0.63%
2019-07-23 0 7.970 7.970 7.980 7.840 8.000 982,000 7,810,610 7.9538 3.991 3.991 3.996 3.925 4.006 1,961,278 3.9824 1.01%
2019-07-22 0 7.890 7.880 7.890 7.810 7.950 1,103,000 8,701,113 7.8886 3.950 3.945 3.950 3.910 3.981 2,202,942 3.9498 -0.13%
2019-07-19 0 7.900 7.880 7.900 7.880 7.940 436,000 3,444,915 7.9012 3.955 3.945 3.955 3.945 3.976 870,791 3.9561 0.38%
2019-07-18 0 7.870 7.850 7.870 7.780 7.950 390,000 3,068,110 7.8669 3.940 3.930 3.940 3.895 3.981 778,919 3.9389 -0.63%
2019-07-17 0 7.920 7.900 7.920 7.810 7.960 1,889,829 14,889,258 7.8786 3.965 3.955 3.965 3.910 3.986 3,774,419 3.9448 0.00%
2019-07-16 0 7.920 7.880 7.920 7.790 8.200 1,278,099 10,168,877 7.9563 3.965 3.945 3.965 3.900 4.106 2,552,655 3.9836 -1.49%
2019-07-15 0 8.040 8.030 8.040 8.020 8.160 309,000 2,495,538 8.0762 4.026 4.021 4.026 4.016 4.086 617,143 4.0437 -0.50%
2019-07-12 0 8.080 8.030 8.080 7.880 8.080 1,087,496 8,731,591 8.0291 4.046 4.021 4.046 3.945 4.046 2,171,977 4.0201 2.80%
2019-07-11 0 7.860 7.860 7.880 7.610 8.000 1,021,090 8,053,838 7.8875 3.935 3.935 3.945 3.810 4.006 2,039,349 3.9492 0.26%
2019-07-10 0 7.840 7.810 7.850 7.740 7.950 1,057,000 8,296,010 7.8486 3.925 3.910 3.930 3.875 3.981 2,111,070 3.9298 -0.76%
2019-07-09 0 7.900 7.900 7.920 7.800 7.990 911,000 7,208,220 7.9124 3.955 3.955 3.965 3.905 4.001 1,819,475 3.9617 0.64%
2019-07-08 0 7.850 7.840 7.860 7.740 7.990 692,000 5,425,450 7.8402 3.930 3.925 3.935 3.875 4.001 1,382,082 3.9256 -1.63%
2019-07-05 0 7.980 7.980 7.990 7.950 8.130 152,000 1,213,440 7.9832 3.996 3.996 4.001 3.981 4.071 303,579 3.9971 -1.48%
2019-07-04 0 8.100 8.090 8.100 7.940 8.160 916,000 7,421,020 8.1016 4.056 4.051 4.056 3.976 4.086 1,829,461 4.0564 0.62%
2019-07-03 0 8.050 8.040 8.060 7.950 8.140 1,867,000 15,012,968 8.0412 4.031 4.026 4.036 3.981 4.076 3,728,824 4.0262 0.37%
2019-07-02 0 8.020 8.010 8.020 7.850 8.110 3,599,000 28,825,060 8.0092 4.016 4.011 4.016 3.930 4.061 7,188,023 4.0102 0.75%
2019-06-28 0 7.960 7.960 7.970 7.870 7.990 1,526,101 12,119,617 7.9416 3.986 3.986 3.991 3.940 4.001 3,047,971 3.9763 1.27%
2019-06-27 0 7.860 7.850 7.860 7.790 7.900 1,474,000 11,580,916 7.8568 3.935 3.930 3.935 3.900 3.955 2,943,914 3.9339 -0.13%
2019-06-26 0 7.870 7.870 7.880 7.830 7.970 821,175 6,476,268 7.8866 3.940 3.940 3.945 3.920 3.991 1,640,074 3.9488 -0.38%
2019-06-25 0 7.900 7.890 7.900 7.820 8.060 3,737,000 30,051,840 8.0417 3.955 3.950 3.955 3.915 4.036 7,463,640 4.0264 -2.47%
2019-06-24 0 8.100 8.080 8.100 7.950 8.140 537,775 4,352,159 8.0929 4.056 4.046 4.056 3.981 4.076 1,074,059 4.0521 0.50%
2019-06-21 0 8.060 8.020 8.060 7.980 8.150 5,856,000 47,258,643 8.0701 4.036 4.016 4.036 3.996 4.081 11,695,766 4.0407 -0.98%
2019-06-20 0 8.140 8.130 8.140 8.060 8.210 1,050,600 8,536,625 8.1255 4.076 4.071 4.076 4.036 4.111 2,098,288 4.0684 1.24%
2019-06-19 0 8.040 8.000 8.040 7.810 8.060 5,465,000 43,067,993 7.8807 4.026 4.006 4.026 3.910 4.036 10,914,850 3.9458 4.69%
2019-06-18 0 7.680 7.680 7.690 7.610 7.780 1,834,000 14,170,321 7.7265 3.845 3.845 3.850 3.810 3.895 3,662,916 3.8686 -1.92%
2019-06-17 0 7.830 7.820 7.830 7.680 7.960 3,942,000 30,928,290 7.8458 3.920 3.915 3.920 3.845 3.986 7,873,072 3.9284 1.42%
2019-06-14 0 7.720 7.720 7.730 7.690 7.810 1,020,000 7,901,895 7.7470 3.865 3.865 3.870 3.850 3.910 2,037,172 3.8789 -0.39%
2019-06-13 0 7.750 7.750 7.780 7.580 7.800 1,978,000 15,315,079 7.7427 3.880 3.880 3.895 3.795 3.905 3,950,517 3.8767 1.71%
2019-06-12 0 7.620 7.620 7.640 7.550 7.680 1,220,803 9,319,930 7.6343 3.815 3.815 3.825 3.780 3.845 2,438,222 3.8224 -1.17%
2019-06-11 0 7.710 7.710 7.720 7.610 7.780 1,245,271 9,585,625 7.6976 3.860 3.860 3.865 3.810 3.895 2,487,090 3.8542 -1.03%
2019-06-10 0 7.790 7.780 7.790 7.710 7.800 2,170,000 16,840,478 7.7606 3.900 3.895 3.900 3.860 3.905 4,333,984 3.8857 3.59%
2019-06-06 0 7.520 7.510 7.530 7.380 7.670 2,919,000 21,952,915 7.5207 3.765 3.760 3.770 3.695 3.840 5,829,908 3.7656 -2.21%
2019-06-05 0 7.690 7.680 7.690 7.500 7.690 1,107,000 8,444,318 7.6281 3.850 3.845 3.850 3.755 3.850 2,210,931 3.8193 1.85%
2019-06-04 0 7.550 7.540 7.550 7.500 7.810 1,705,211 12,878,908 7.5527 3.780 3.775 3.780 3.755 3.910 3,405,695 3.7816 -2.45%
2019-06-03 0 7.740 7.730 7.740 7.640 7.990 689,000 5,351,565 7.7671 3.875 3.870 3.875 3.825 4.001 1,376,090 3.8890 -3.13%
2019-05-31 0 7.990 7.990 8.010 7.960 8.070 3,404,400 27,276,560 8.0121 4.001 4.001 4.011 3.986 4.041 6,799,362 4.0116 -0.62%
2019-05-30 0 8.040 8.020 8.040 7.970 8.070 1,644,000 13,182,115 8.0183 4.026 4.016 4.026 3.991 4.041 3,283,443 4.0147 0.50%
2019-05-29 0 8.000 8.000 8.020 7.910 8.210 1,174,000 9,413,740 8.0185 4.006 4.006 4.016 3.960 4.111 2,344,745 4.0148 0.38%
2019-05-28 0 7.970 7.970 7.980 7.780 8.020 1,553,000 12,315,644 7.9302 3.991 3.991 3.996 3.895 4.016 3,101,695 3.9706 2.71%
2019-05-27 0 7.760 7.760 7.780 7.280 7.830 796,000 6,183,380 7.7681 3.885 3.885 3.895 3.645 3.920 1,589,793 3.8894 0.26%
2019-05-24 0 8.000 8.000 8.030 7.700 8.080 659,595 5,298,993 8.0337 3.875 3.875 3.890 3.730 3.914 1,361,614 3.8917 -0.87%
2019-05-23 0 8.070 8.040 8.070 8.000 8.070 1,606,000 12,891,430 8.0270 3.909 3.895 3.909 3.875 3.909 3,315,295 3.8885 0.37%
2019-05-22 0 8.040 8.000 8.040 7.900 8.110 2,378,000 19,114,987 8.0383 3.895 3.875 3.895 3.827 3.929 4,908,949 3.8939 -0.25%
2019-05-21 0 8.060 8.060 8.070 8.050 8.130 3,914,000 31,587,445 8.0704 3.904 3.904 3.909 3.900 3.938 8,079,741 3.9095 0.37%
2019-05-20 0 8.030 8.010 8.030 8.000 8.220 858,000 6,905,210 8.0480 3.890 3.880 3.890 3.875 3.982 1,771,185 3.8986 -1.83%
2019-05-17 0 8.180 8.150 8.180 8.120 8.510 1,785,549 14,862,760 8.3239 3.963 3.948 3.963 3.934 4.122 3,685,941 4.0323 1.87%
2019-05-16 0 8.030 8.010 8.030 7.920 8.290 1,307,984 10,526,025 8.0475 3.890 3.880 3.890 3.837 4.016 2,700,095 3.8984 -0.50%
2019-05-15 0 8.070 8.030 8.070 7.990 8.150 2,643,492 21,169,859 8.0083 3.909 3.890 3.909 3.871 3.948 5,457,009 3.8794 0.75%
2019-05-14 0 8.010 7.980 8.010 7.850 8.040 2,453,347 19,563,328 7.9741 3.880 3.866 3.880 3.803 3.895 5,064,489 3.8628 -1.84%
2019-05-10 0 8.160 8.150 8.160 8.060 8.240 1,129,000 9,217,225 8.1641 3.953 3.948 3.953 3.904 3.992 2,330,615 3.9548 1.87%
2019-05-09 0 8.010 8.000 8.010 7.960 8.180 823,000 6,613,673 8.0361 3.880 3.875 3.880 3.856 3.963 1,698,934 3.8928 -0.99%
2019-05-08 0 8.090 8.060 8.090 7.960 8.180 2,001,008 16,135,004 8.0634 3.919 3.904 3.919 3.856 3.963 4,130,717 3.9061 -1.34%
2019-05-07 0 8.200 8.170 8.200 7.960 8.230 1,969,416 15,963,472 8.1057 3.972 3.958 3.972 3.856 3.987 4,065,501 3.9266 2.37%
2019-05-06 0 8.010 8.000 8.020 7.970 8.200 3,730,538 29,860,434 8.0043 3.880 3.875 3.885 3.861 3.972 7,701,017 3.8775 -3.14%
2019-05-03 0 8.270 8.270 8.280 8.200 8.290 1,963,116 16,172,056 8.2380 4.006 4.006 4.011 3.972 4.016 4,052,496 3.9906 1.72%
2019-05-02 0 8.130 8.120 8.130 8.030 8.250 2,298,000 18,655,865 8.1183 3.938 3.934 3.938 3.890 3.996 4,743,803 3.9327 -2.40%
2019-04-30 0 8.330 8.320 8.330 8.280 8.440 756,000 6,308,545 8.3446 4.035 4.030 4.035 4.011 4.089 1,560,625 4.0423 -2.34%
2019-04-29 0 8.530 8.510 8.530 8.430 8.690 1,817,772 15,444,255 8.4963 4.132 4.122 4.132 4.084 4.210 3,752,460 4.1158 0.12%
2019-04-26 0 8.520 8.500 8.520 8.380 8.560 1,942,690 16,490,618 8.4885 4.127 4.118 4.127 4.059 4.147 4,010,330 4.1120 1.31%
2019-04-25 0 8.410 8.350 8.410 8.320 8.850 2,298,000 19,511,980 8.4909 4.074 4.045 4.074 4.030 4.287 4,743,803 4.1132 -2.77%
2019-04-24 0 8.650 8.630 8.650 8.580 8.720 1,860,000 16,085,614 8.6482 4.190 4.181 4.190 4.156 4.224 3,839,632 4.1894 0.23%
2019-04-23 0 8.630 8.620 8.630 8.340 8.810 1,817,898 15,615,915 8.5901 4.181 4.176 4.181 4.040 4.268 3,752,720 4.1612 -2.71%
2019-04-18 0 8.870 8.830 8.870 8.730 8.930 4,255,000 37,639,453 8.8459 4.297 4.277 4.297 4.229 4.326 8,783,674 4.2852 0.45%
2019-04-17 0 8.830 8.820 8.830 8.700 8.970 2,511,000 22,212,354 8.8460 4.277 4.273 4.277 4.214 4.345 5,183,503 4.2852 -1.45%
2019-04-16 0 8.960 8.920 8.960 8.830 8.970 1,841,000 16,453,381 8.9372 4.340 4.321 4.340 4.277 4.345 3,800,410 4.3294 -0.11%
2019-04-15 0 8.970 8.940 8.980 8.880 9.040 2,452,000 22,026,945 8.9833 4.345 4.331 4.350 4.302 4.379 5,061,708 4.3517 1.24%
2019-04-12 0 8.860 8.850 8.860 8.620 8.880 1,668,000 14,717,870 8.8237 4.292 4.287 4.292 4.176 4.302 3,443,283 4.2744 1.72%
2019-04-11 0 8.710 8.710 8.720 8.600 8.860 3,239,000 28,409,185 8.7710 4.219 4.219 4.224 4.166 4.292 6,686,327 4.2488 -0.11%
2019-04-10 0 8.720 8.670 8.720 8.440 8.730 2,404,000 20,767,885 8.6389 4.224 4.200 4.224 4.089 4.229 4,962,621 4.1849 2.11%
2019-04-09 0 8.540 8.520 8.540 8.140 8.540 3,085,400 26,035,766 8.4384 4.137 4.127 4.137 3.943 4.137 6,369,247 4.0877 2.15%
2019-04-08 0 8.360 8.310 8.360 8.210 8.490 3,901,882 32,443,384 8.3148 4.050 4.026 4.050 3.977 4.113 8,054,726 4.0279 0.48%
2019-04-04 0 8.320 8.320 8.330 8.110 8.350 1,648,000 13,585,415 8.2436 4.030 4.030 4.035 3.929 4.045 3,401,996 3.9934 2.21%
2019-04-03 0 8.140 8.130 8.140 7.950 8.160 2,309,000 18,550,011 8.0338 3.943 3.938 3.943 3.851 3.953 4,766,511 3.8917 2.52%
2019-04-02 0 7.940 7.940 7.970 7.920 8.080 2,172,228 17,295,069 7.9619 3.846 3.846 3.861 3.837 3.914 4,484,170 3.8569 -0.50%
2019-04-01 0 7.980 7.970 7.980 7.880 8.230 4,336,000 34,538,170 7.9654 3.866 3.861 3.866 3.817 3.987 8,950,884 3.8586 -0.99%
2019-03-29 0 8.060 8.050 8.060 7.830 8.250 2,896,000 23,627,900 8.1588 3.904 3.900 3.904 3.793 3.996 5,978,265 3.9523 -2.30%
2019-03-28 0 8.250 8.230 8.260 8.180 8.580 2,012,000 16,754,750 8.3274 3.996 3.987 4.001 3.963 4.156 4,153,408 4.0340 -3.51%
2019-03-27 0 8.550 8.540 8.550 8.310 8.600 3,548,289 30,222,065 8.5174 4.142 4.137 4.142 4.026 4.166 7,324,797 4.1260 2.52%
2019-03-26 0 8.340 8.310 8.340 8.140 8.340 3,542,000 29,202,185 8.2445 4.040 4.026 4.040 3.943 4.040 7,311,815 3.9938 2.58%
2019-03-25 0 8.130 8.100 8.130 7.880 8.440 2,277,000 18,550,910 8.1471 3.938 3.924 3.938 3.817 4.089 4,700,452 3.9466 1.75%
2019-03-22 0 7.990 7.950 7.990 7.850 8.110 1,561,873 12,511,892 8.0108 3.871 3.851 3.871 3.803 3.929 3,224,203 3.8806 -1.60%
2019-03-21 0 8.120 8.050 8.130 7.880 8.120 580,000 4,662,135 8.0382 3.934 3.900 3.938 3.817 3.934 1,197,305 3.8939 0.74%
2019-03-20 0 8.060 8.030 8.060 7.950 8.060 755,974 6,072,552 8.0328 3.904 3.890 3.904 3.851 3.904 1,560,571 3.8912 0.75%
2019-03-19 0 8.000 8.000 8.010 7.870 8.060 993,959 7,951,682 8.0000 3.875 3.875 3.880 3.812 3.904 2,051,848 3.8754 0.00%
2019-03-18 0 8.000 7.940 8.000 7.810 8.060 452,000 3,615,705 7.9993 3.875 3.846 3.875 3.783 3.904 933,072 3.8751 0.00%
2019-03-15 0 8.000 7.970 8.000 7.850 8.010 1,147,000 9,130,633 7.9604 3.875 3.861 3.875 3.803 3.880 2,367,773 3.8562 1.78%
2019-03-14 0 7.860 7.830 7.860 7.800 7.920 1,952,067 15,329,688 7.8531 3.808 3.793 3.808 3.778 3.837 4,029,687 3.8042 0.26%
2019-03-13 0 7.840 7.810 7.840 7.800 7.990 273,000 2,144,730 7.8562 3.798 3.783 3.798 3.778 3.871 563,559 3.8057 -2.00%
2019-03-12 0 8.000 7.980 8.000 7.880 8.180 3,201,000 25,477,780 7.9593 3.875 3.866 3.875 3.817 3.963 6,607,882 3.8557 0.76%
2019-03-11 0 7.940 7.940 7.960 7.850 8.000 1,693,000 13,429,005 7.9321 3.846 3.846 3.856 3.803 3.875 3,494,891 3.8425 2.45%
2019-03-08 0 7.750 7.750 7.760 7.600 7.850 2,223,265 17,201,315 7.7370 3.754 3.754 3.759 3.682 3.803 4,589,526 3.7479 -1.90%
2019-03-07 0 7.900 7.860 7.920 7.720 7.970 1,353,000 10,618,320 7.8480 3.827 3.808 3.837 3.740 3.861 2,793,022 3.8017 0.13%
2019-03-06 0 7.890 7.880 7.890 7.750 7.910 959,000 7,560,645 7.8839 3.822 3.817 3.822 3.754 3.832 1,979,681 3.8191 0.38%
2019-03-05 0 7.860 7.810 7.860 7.590 7.860 490,315 3,828,885 7.8090 3.808 3.783 3.808 3.677 3.808 1,012,166 3.7829 2.34%
2019-03-04 0 7.680 7.650 7.680 7.620 7.940 4,058,000 31,362,825 7.7286 3.720 3.706 3.720 3.691 3.846 8,377,003 3.7439 0.92%
2019-03-01 0 7.610 7.610 7.620 7.560 7.730 1,534,000 11,723,890 7.6427 3.686 3.686 3.691 3.662 3.745 3,166,664 3.7023 0.13%
2019-02-28 0 7.600 7.590 7.600 7.510 7.650 1,836,000 13,912,330 7.5775 3.682 3.677 3.682 3.638 3.706 3,790,088 3.6707 -0.65%
2019-02-27 0 7.650 7.640 7.650 7.520 7.800 3,403,000 26,235,198 7.7094 3.706 3.701 3.706 3.643 3.778 7,024,875 3.7346 -2.55%
2019-02-26 0 7.850 7.810 7.850 7.800 7.940 917,000 7,199,190 7.8508 3.803 3.783 3.803 3.778 3.846 1,892,980 3.8031 -0.13%
2019-02-25 0 7.860 7.860 7.900 7.640 7.970 3,027,000 23,795,375 7.8610 3.808 3.808 3.827 3.701 3.861 6,248,691 3.8081 2.88%
2019-02-22 0 7.640 7.640 7.660 7.410 7.660 4,886,000 37,049,250 7.5827 3.701 3.701 3.711 3.590 3.711 10,086,259 3.6732 3.24%
2019-02-21 0 7.400 7.400 7.410 7.060 7.550 6,285,000 45,798,495 7.2870 3.585 3.585 3.590 3.420 3.657 12,974,240 3.5300 4.52%
2019-02-20 0 7.080 7.080 7.100 7.020 7.200 1,814,057 12,908,742 7.1160 3.430 3.430 3.439 3.401 3.488 3,744,791 3.4471 1.00%
2019-02-19 0 7.010 7.010 7.020 6.990 7.070 8,420,480 58,910,865 6.9961 3.396 3.396 3.401 3.386 3.425 17,382,550 3.3891 0.43%
2019-02-18 0 6.980 6.980 6.990 6.930 7.100 5,243,872 36,530,902 6.9664 3.381 3.381 3.386 3.357 3.439 10,825,020 3.3747 -0.71%
2019-02-15 0 7.030 7.010 7.030 7.000 7.110 1,599,000 11,224,190 7.0195 3.405 3.396 3.405 3.391 3.444 3,300,845 3.4004 -0.85%
2019-02-14 0 7.090 7.070 7.090 6.990 7.240 1,038,000 7,366,400 7.0967 3.435 3.425 3.435 3.386 3.507 2,142,762 3.4378 -2.07%
2019-02-13 0 7.240 7.230 7.240 7.190 7.250 2,005,000 14,489,748 7.2268 3.507 3.502 3.507 3.483 3.512 4,138,958 3.5008 0.28%
2019-02-12 0 7.220 7.220 7.240 7.000 7.310 1,172,668 8,460,959 7.2151 3.498 3.498 3.507 3.391 3.541 2,420,760 3.4952 -0.69%
2019-02-11 0 7.270 7.240 7.270 7.150 7.330 2,728,000 19,766,739 7.2459 3.522 3.507 3.522 3.464 3.551 5,631,460 3.5101 -0.14%
2019-02-08 0 7.280 7.250 7.280 7.140 7.360 1,460,000 10,618,617 7.2730 3.527 3.512 3.527 3.459 3.565 3,013,905 3.5232 0.41%
2019-02-04 0 7.250 7.250 7.270 7.080 7.350 458,000 3,316,080 7.2403 3.512 3.512 3.522 3.430 3.560 945,458 3.5074 -0.68%
2019-02-01 0 7.300 7.280 7.300 7.200 7.300 2,213,634 16,065,789 7.2577 3.536 3.527 3.536 3.488 3.536 4,569,645 3.5158 1.39%
2019-01-31 0 7.200 7.200 7.210 6.910 7.200 1,814,230 12,883,813 7.1015 3.488 3.488 3.493 3.347 3.488 3,745,148 3.4401 3.45%
2019-01-30 0 6.960 6.920 6.960 6.900 7.070 429,000 2,990,530 6.9709 3.372 3.352 3.372 3.343 3.425 885,592 3.3769 -0.14%
2019-01-29 0 6.970 6.930 6.970 6.750 6.990 397,552 2,754,777 6.9294 3.376 3.357 3.376 3.270 3.386 820,674 3.3567 2.95%
2019-01-28 0 6.770 6.760 6.770 6.700 6.900 1,816,500 12,271,985 6.7558 3.280 3.275 3.280 3.246 3.343 3,749,834 3.2727 -0.44%
2019-01-25 0 6.800 6.800 6.830 6.800 7.000 794,011 5,455,814 6.8712 3.294 3.294 3.309 3.294 3.391 1,639,091 3.3286 -0.87%
2019-01-24 0 6.860 6.860 6.880 6.800 6.980 499,437 3,441,754 6.8913 3.323 3.323 3.333 3.294 3.381 1,030,997 3.3383 -1.44%
2019-01-23 0 6.960 6.930 6.960 6.880 6.960 101,000 700,890 6.9395 3.372 3.357 3.372 3.333 3.372 208,496 3.3616 0.00%
2019-01-22 0 6.960 6.900 6.960 6.800 7.030 1,258,000 8,670,787 6.8925 3.372 3.343 3.372 3.294 3.405 2,596,912 3.3389 -1.14%
2019-01-21 0 7.040 7.010 7.040 6.880 7.130 2,260,996 15,961,598 7.0595 3.410 3.396 3.410 3.333 3.454 4,667,415 3.4198 2.62%
2019-01-18 0 6.860 6.860 6.900 6.860 6.920 343,000 2,363,280 6.8900 3.323 3.323 3.343 3.323 3.352 708,061 3.3377 -0.29%
2019-01-17 0 6.880 6.880 6.900 6.780 6.990 1,383,695 9,573,238 6.9186 3.333 3.333 3.343 3.284 3.386 2,856,387 3.3515 0.88%
2019-01-16 0 6.820 6.780 6.830 6.650 6.870 1,149,364 7,791,405 6.7789 3.304 3.284 3.309 3.221 3.328 2,372,653 3.2838 0.44%
2019-01-15 0 6.790 6.780 6.790 6.720 7.010 1,912,000 12,998,440 6.7983 3.289 3.284 3.289 3.255 3.396 3,946,976 3.2933 -2.02%
2019-01-14 0 6.930 6.930 6.960 6.870 7.240 732,000 5,093,580 6.9584 3.357 3.357 3.372 3.328 3.507 1,511,081 3.3708 -3.88%
2019-01-11 0 7.210 7.170 7.220 7.160 7.290 419,000 3,027,260 7.2250 3.493 3.473 3.498 3.468 3.531 864,949 3.4999 0.56%
2019-01-10 0 7.170 7.160 7.170 6.970 7.250 2,260,000 16,158,268 7.1497 3.473 3.468 3.473 3.376 3.512 4,665,359 3.4635 2.14%
2019-01-09 0 7.020 7.010 7.020 6.930 7.070 7,530,000 52,710,930 7.0001 3.401 3.396 3.401 3.357 3.425 15,544,316 3.3910 0.86%
2019-01-08 0 6.960 6.940 6.970 6.850 7.080 895,000 6,252,727 6.9863 3.372 3.362 3.376 3.318 3.430 1,847,565 3.3843 -0.43%
2019-01-07 0 6.990 6.950 6.990 6.700 7.030 2,187,000 14,952,880 6.8372 3.386 3.367 3.386 3.246 3.405 4,514,664 3.3121 0.87%
2019-01-04 0 6.930 6.920 6.930 6.650 7.320 667,085 4,625,002 6.9332 3.357 3.352 3.357 3.221 3.546 1,377,076 3.3586 -1.00%
2019-01-03 0 7.000 6.990 7.000 6.800 7.010 935,240 6,470,266 6.9183 3.391 3.386 3.391 3.294 3.396 1,930,633 3.3514 0.00%
2019-01-02 0 7.000 6.970 7.000 6.890 7.460 1,434,540 10,112,925 7.0496 3.391 3.376 3.391 3.338 3.614 2,961,347 3.4150 -5.15%
2018-12-31 0 7.380 7.370 7.380 7.120 7.450 3,221,000 23,727,270 7.3664 3.575 3.570 3.575 3.449 3.609 6,649,169 3.5685 3.65%
2018-12-28 0 7.120 7.110 7.120 6.970 7.160 1,117,021 7,937,053 7.1056 3.449 3.444 3.449 3.376 3.468 2,305,887 3.4421 0.00%
2018-12-27 0 7.120 7.030 7.120 6.730 7.360 1,372,800 9,773,868 7.1197 3.449 3.405 3.449 3.260 3.565 2,833,896 3.4489 6.27%
2018-12-24 0 6.700 6.700 6.750 6.580 6.770 359,000 2,400,365 6.6863 3.246 3.246 3.270 3.187 3.280 741,090 3.2390 2.92%
2018-12-21 0 6.510 6.510 6.530 6.510 6.810 2,747,103 18,143,426 6.6046 3.154 3.154 3.163 3.154 3.299 5,670,895 3.1994 -3.98%
2018-12-20 0 6.780 6.780 6.800 6.750 6.970 398,000 2,724,720 6.8460 3.284 3.284 3.294 3.270 3.376 821,599 3.3164 -2.45%
2018-12-19 0 6.950 6.950 6.970 6.870 7.030 1,148,565 7,963,338 6.9333 3.367 3.367 3.376 3.328 3.405 2,371,004 3.3586 0.29%
2018-12-18 0 6.930 6.920 6.930 6.790 6.990 819,860 5,657,701 6.9008 3.357 3.352 3.357 3.289 3.386 1,692,452 3.3429 -1.28%
2018-12-17 0 7.020 6.990 7.020 6.860 7.100 1,402,198 9,742,337 6.9479 3.401 3.386 3.401 3.323 3.439 2,894,583 3.3657 -1.40%
2018-12-14 0 7.120 7.110 7.130 7.080 7.200 494,766 3,523,723 7.1220 3.449 3.444 3.454 3.430 3.488 1,021,354 3.4500 -1.25%
2018-12-13 0 7.210 7.200 7.210 7.050 7.380 2,151,000 15,375,970 7.1483 3.493 3.488 3.493 3.415 3.575 4,440,348 3.4628 -2.83%
2018-12-12 0 7.420 7.360 7.420 7.200 7.420 1,081,200 7,904,306 7.3107 3.594 3.565 3.594 3.488 3.594 2,231,941 3.5414 2.20%
2018-12-11 0 7.260 7.250 7.260 6.750 7.290 3,758,108 26,205,146 6.9730 3.517 3.512 3.517 3.270 3.531 7,757,931 3.3779 5.52%
2018-12-10 0 6.880 6.870 6.880 6.730 6.910 2,359,000 16,306,739 6.9126 3.333 3.328 3.333 3.260 3.347 4,869,727 3.3486 -0.43%
2018-12-07 0 6.910 6.880 6.910 6.880 7.070 723,499 5,018,548 6.9365 3.347 3.333 3.347 3.333 3.425 1,493,532 3.3602 -2.68%
2018-12-06 0 7.100 7.070 7.100 7.080 7.290 2,692,290 19,245,224 7.1483 3.439 3.425 3.439 3.430 3.531 5,557,743 3.4628 -2.34%
2018-12-05 0 7.270 7.250 7.270 7.160 7.300 1,374,000 9,946,555 7.2391 3.522 3.512 3.522 3.468 3.536 2,836,373 3.5068 0.28%
2018-12-04 0 7.250 7.240 7.250 6.950 7.430 3,778,831 27,313,745 7.2281 3.512 3.507 3.512 3.367 3.599 7,800,709 3.5014 1.26%
2018-12-03 0 7.160 7.150 7.160 6.870 7.460 2,101,000 15,068,367 7.1720 3.468 3.464 3.468 3.328 3.614 4,337,132 3.4743 8.32%
2018-11-30 0 6.610 6.600 6.610 6.320 6.620 1,786,000 11,668,557 6.5333 3.202 3.197 3.202 3.062 3.207 3,686,872 3.1649 2.32%
2018-11-29 0 6.460 6.390 6.460 6.330 6.600 2,013,000 13,049,370 6.4825 3.129 3.095 3.129 3.066 3.197 4,155,472 3.1403 -1.22%
2018-11-28 0 6.540 6.530 6.540 6.500 6.720 516,000 3,385,760 6.5616 3.168 3.163 3.168 3.149 3.255 1,065,188 3.1786 -0.76%
2018-11-27 0 6.590 6.590 6.600 6.480 6.720 881,000 5,837,725 6.6262 3.192 3.192 3.197 3.139 3.255 1,818,664 3.2099 0.00%
2018-11-26 0 6.590 6.570 6.590 6.070 6.700 752,000 4,942,660 6.5727 3.192 3.183 3.192 2.940 3.246 1,552,367 3.1840 1.38%
2018-11-23 0 6.500 6.490 6.500 6.480 6.590 1,107,000 7,196,640 6.5010 3.149 3.144 3.149 3.139 3.192 2,285,200 3.1492 0.00%
2018-11-22 0 6.500 6.500 6.520 6.400 6.530 803,104 5,194,102 6.4675 3.149 3.149 3.158 3.100 3.163 1,657,862 3.1330 -0.76%
2018-11-21 0 6.550 6.540 6.550 6.220 6.640 1,832,000 11,901,395 6.4964 3.173 3.168 3.173 3.013 3.217 3,781,831 3.1470 5.14%
2018-11-20 0 6.230 6.230 6.250 6.200 6.350 2,018,000 12,585,071 6.2364 3.018 3.018 3.028 3.003 3.076 4,165,794 3.0210 -2.96%
2018-11-19 0 6.420 6.400 6.420 6.330 6.650 861,000 5,570,675 6.4700 3.110 3.100 3.110 3.066 3.221 1,777,378 3.1342 -4.04%
2018-11-16 0 6.690 6.690 6.700 6.540 6.880 2,410,000 16,113,356 6.6860 3.241 3.241 3.246 3.168 3.333 4,975,007 3.2389 1.21%
2018-11-15 0 6.610 6.600 6.610 6.330 6.610 1,292,000 8,410,810 6.5099 3.202 3.197 3.202 3.066 3.202 2,667,099 3.1535 4.59%
2018-11-14 0 6.320 6.300 6.320 6.090 6.460 924,000 5,796,936 6.2737 3.062 3.052 3.062 2.950 3.129 1,907,430 3.0391 3.44%
2018-11-13 0 6.110 6.110 6.140 6.050 6.250 370,000 2,263,890 6.1186 2.960 2.960 2.974 2.931 3.028 763,798 2.9640 -0.65%
2018-11-12 0 6.150 6.130 6.150 6.090 6.180 430,000 2,652,679 6.1690 2.979 2.970 2.979 2.950 2.994 887,657 2.9884 0.33%
2018-11-09 0 6.130 6.130 6.160 6.090 6.220 422,000 2,608,150 6.1805 2.970 2.970 2.984 2.950 3.013 871,142 2.9939 -1.13%
2018-11-08 0 6.200 6.190 6.200 6.090 6.300 1,603,000 9,930,610 6.1950 3.003 2.999 3.003 2.950 3.052 3,309,102 3.0010 2.65%
2018-11-07 0 6.040 6.030 6.040 5.870 6.210 2,433,000 14,680,437 6.0339 2.926 2.921 2.926 2.844 3.008 5,022,486 2.9229 2.03%
2018-11-06 0 5.920 5.910 5.920 5.700 6.070 2,646,000 15,665,761 5.9205 2.868 2.863 2.868 2.761 2.940 5,462,186 2.8680 -2.47%
2018-11-05 0 6.070 6.040 6.070 5.960 6.240 1,966,000 11,922,150 6.0642 2.940 2.926 2.940 2.887 3.023 4,058,450 2.9376 -0.49%
2018-11-02 0 6.100 6.100 6.110 5.940 6.230 2,420,000 14,607,323 6.0361 2.955 2.955 2.960 2.877 3.018 4,995,650 2.9240 1.67%
2018-11-01 0 6.000 5.990 6.000 5.730 6.020 2,567,000 15,010,920 5.8477 2.907 2.902 2.907 2.776 2.916 5,299,105 2.8327 4.17%
2018-10-31 0 5.760 5.750 5.760 5.700 5.860 699,000 4,023,295 5.7558 2.790 2.785 2.790 2.761 2.839 1,442,958 2.7882 1.95%
2018-10-30 0 5.650 5.650 5.670 5.600 5.790 1,556,000 8,819,935 5.6683 2.737 2.737 2.747 2.713 2.805 3,212,079 2.7459 -3.42%
2018-10-29 0 5.850 5.850 5.860 5.850 6.090 677,000 4,048,640 5.9803 2.834 2.834 2.839 2.834 2.950 1,397,543 2.8970 -3.31%
2018-10-26 0 6.050 6.030 6.050 6.000 6.260 1,941,000 11,846,730 6.1034 2.931 2.921 2.931 2.907 3.032 4,006,842 2.9566 -0.82%
2018-10-25 0 6.100 6.090 6.100 6.010 6.150 584,542 3,545,734 6.0658 2.955 2.950 2.955 2.911 2.979 1,206,681 2.9384 -2.24%
2018-10-24 0 6.240 6.240 6.250 6.120 6.330 4,599,252 28,644,545 6.2281 3.023 3.023 3.028 2.965 3.066 9,494,319 3.0170 1.96%
2018-10-23 0 6.120 6.120 6.140 6.040 6.200 1,025,000 6,278,800 6.1257 2.965 2.965 2.974 2.926 3.003 2,115,926 2.9674 -0.16%
2018-10-22 0 6.130 6.120 6.130 5.910 6.170 1,263,000 7,683,045 6.0832 2.970 2.965 2.970 2.863 2.989 2,607,234 2.9468 4.43%
2018-10-19 0 5.870 5.870 5.880 5.620 5.960 5,625,000 32,678,084 5.8094 2.844 2.844 2.848 2.722 2.887 11,611,790 2.8142 -1.84%
2018-10-18 0 5.980 5.950 5.980 5.900 6.110 3,148,741 18,943,320 6.0162 2.897 2.882 2.897 2.858 2.960 6,500,003 2.9144 -2.13%
2018-10-16 0 6.110 6.100 6.110 5.950 6.330 2,463,147 15,128,646 6.1420 2.960 2.955 2.960 2.882 3.066 5,084,719 2.9753 -3.48%
2018-10-15 0 6.330 6.320 6.330 6.170 6.410 1,961,000 12,387,994 6.3172 3.066 3.062 3.066 2.989 3.105 4,048,128 3.0602 1.28%
2018-10-12 0 6.250 6.250 6.270 6.150 6.340 1,090,963 6,828,708 6.2593 3.028 3.028 3.037 2.979 3.071 2,252,095 3.0322 1.63%
2018-10-11 0 6.150 6.150 6.160 6.040 6.280 1,730,000 10,692,105 6.1804 2.979 2.979 2.984 2.926 3.042 3,571,270 2.9939 -1.91%
2018-10-10 0 6.270 6.250 6.270 6.180 6.280 787,010 4,922,282 6.2544 3.037 3.028 3.037 2.994 3.042 1,624,639 3.0298 0.32%
2018-10-09 0 6.250 6.230 6.250 6.210 6.360 11,555,768 72,100,327 6.2393 3.028 3.018 3.028 3.008 3.081 23,854,782 3.0225 1.46%
2018-10-08 0 6.160 6.140 6.160 6.140 6.200 283,000 1,745,360 6.1673 2.984 2.974 2.984 2.974 3.003 584,202 2.9876 -0.96%
2018-10-05 0 6.220 6.210 6.220 6.180 6.430 1,525,000 9,542,215 6.2572 3.013 3.008 3.013 2.994 3.115 3,148,085 3.0311 -3.42%
2018-10-04 0 6.440 6.430 6.440 6.380 6.610 7,374,000 48,013,875 6.5112 3.120 3.115 3.120 3.091 3.202 15,222,282 3.1542 -1.38%
2018-10-03 0 6.530 6.530 6.540 6.440 6.590 379,000 2,470,870 6.5194 3.163 3.163 3.168 3.120 3.192 782,377 3.1582 -1.06%
2018-10-02 0 6.600 6.590 6.600 6.380 6.670 2,123,361 14,000,710 6.5937 3.197 3.192 3.197 3.091 3.231 4,383,293 3.1941 4.43%
2018-09-28 0 6.320 6.310 6.320 6.240 6.500 3,935,606 24,903,645 6.3278 3.062 3.057 3.062 3.023 3.149 8,124,343 3.0653 0.96%
2018-09-27 0 6.260 6.250 6.260 6.250 6.520 1,254,472 7,969,649 6.3530 3.032 3.028 3.032 3.028 3.158 2,589,629 3.0775 -2.95%
2018-09-26 0 6.450 6.450 6.470 6.390 6.560 1,923,071 12,424,320 6.4607 3.125 3.125 3.134 3.095 3.178 3,969,830 3.1297 -0.31%
2018-09-24 0 6.470 6.470 6.490 6.420 6.600 986,000 6,404,400 6.4953 3.134 3.134 3.144 3.110 3.197 2,035,418 3.1465 -0.92%
2018-09-21 0 6.530 6.530 6.650 6.410 6.680 3,243,688 21,310,418 6.5698 3.163 3.163 3.221 3.105 3.236 6,696,004 3.1826 0.62%
2018-09-20 0 6.490 6.470 6.490 6.390 6.610 1,484,279 9,559,254 6.4403 3.144 3.134 3.144 3.095 3.202 3,064,024 3.1198 0.00%
2018-09-19 0 6.490 6.490 6.510 6.260 6.640 4,941,345 31,984,455 6.4728 3.144 3.144 3.154 3.032 3.217 10,200,508 3.1356 4.51%
2018-09-18 0 6.210 6.210 6.220 5.890 6.300 5,463,417 33,053,413 6.0500 3.008 3.008 3.013 2.853 3.052 11,278,231 2.9307 3.50%
2018-09-17 0 6.000 6.000 6.010 5.930 6.180 1,406,000 8,446,905 6.0078 2.907 2.907 2.911 2.873 2.994 2,902,431 2.9103 -0.17%
2018-09-14 0 6.010 6.000 6.010 5.850 6.030 1,442,000 8,612,625 5.9727 2.911 2.907 2.911 2.834 2.921 2,976,747 2.8933 3.09%
2018-09-13 0 5.830 5.820 5.830 5.560 5.850 1,453,000 8,412,955 5.7901 2.824 2.819 2.824 2.693 2.834 2,999,454 2.8048 6.00%
2018-09-12 0 5.500 5.500 5.510 5.430 5.730 5,034,851 27,909,066 5.5432 2.664 2.664 2.669 2.630 2.776 10,393,534 2.6852 -3.00%
2018-09-11 0 5.670 5.670 5.710 5.580 5.980 3,227,001 18,531,715 5.7427 2.747 2.747 2.766 2.703 2.897 6,661,557 2.7819 -3.74%
2018-09-10 0 5.890 5.880 5.890 5.700 5.990 4,410,000 25,690,895 5.8256 2.853 2.848 2.853 2.761 2.902 9,103,643 2.8220 -1.34%
2018-09-07 0 5.970 5.930 5.970 5.640 6.050 2,469,000 14,579,130 5.9049 2.892 2.873 2.892 2.732 2.931 5,096,802 2.8604 6.99%
2018-09-06 0 5.580 5.530 5.580 5.460 5.770 3,224,000 17,830,010 5.5304 2.703 2.679 2.703 2.645 2.795 6,655,362 2.6790 -2.96%
2018-09-05 0 5.750 5.750 5.780 5.660 5.900 2,914,000 16,897,785 5.7988 2.785 2.785 2.800 2.742 2.858 6,015,423 2.8091 -3.04%
2018-09-04 0 5.930 5.930 5.950 5.910 6.290 7,152,408 42,878,704 5.9950 2.873 2.873 2.882 2.863 3.047 14,764,846 2.9041 -0.34%
2018-09-03 0 5.950 5.950 5.970 5.780 6.090 1,791,000 10,534,319 5.8818 2.882 2.882 2.892 2.800 2.950 3,697,194 2.8493 1.54%
2018-08-31 0 5.860 5.820 5.860 5.670 6.100 1,554,386 9,077,679 5.8400 2.839 2.819 2.839 2.747 2.955 3,208,747 2.8290 0.86%
2018-08-30 0 5.810 5.810 5.830 5.810 6.070 1,319,000 7,845,239 5.9479 2.814 2.814 2.824 2.814 2.940 2,722,836 2.8813 -2.19%
2018-08-29 0 6.090 6.090 6.100 6.060 6.240 1,393,000 8,507,930 6.1076 2.877 2.877 2.882 2.863 2.948 2,948,211 2.8858 -0.65%
2018-08-28 0 6.130 6.110 6.170 6.060 6.430 1,652,000 10,273,202 6.2186 2.896 2.887 2.915 2.863 3.038 3,496,371 2.9382 -1.92%
2018-08-27 0 6.250 6.250 6.290 6.210 6.370 1,905,002 11,974,112 6.2856 2.953 2.953 2.972 2.934 3.010 4,031,837 2.9699 0.00%
2018-08-24 0 6.250 6.240 6.250 6.180 6.290 1,252,435 7,819,012 6.2430 2.953 2.948 2.953 2.920 2.972 2,650,713 2.9498 -0.79%
2018-08-23 0 6.300 6.270 6.300 6.190 6.560 1,129,000 7,053,485 6.2476 2.977 2.963 2.977 2.925 3.100 2,389,469 2.9519 -2.02%
2018-08-22 0 6.430 6.430 6.440 6.200 6.560 3,067,000 19,774,397 6.4475 3.038 3.038 3.043 2.929 3.100 6,491,144 3.0464 3.88%
2018-08-21 0 6.190 6.160 6.190 6.170 6.460 4,104,500 25,644,579 6.2479 2.925 2.911 2.925 2.915 3.052 8,686,958 2.9521 -0.48%
2018-08-20 0 6.220 6.220 6.280 6.220 7.020 7,400,000 47,252,326 6.3854 2.939 2.939 2.967 2.939 3.317 15,661,711 3.0171 -12.64%
2018-08-17 0 7.120 7.110 7.120 6.820 7.890 1,104,531 7,879,293 7.1336 3.364 3.359 3.364 3.222 3.728 2,337,682 3.3706 2.45%
2018-08-16 0 6.950 6.950 6.980 6.920 7.260 739,000 5,209,820 7.0498 3.284 3.284 3.298 3.270 3.430 1,564,055 3.3310 -4.14%
2018-08-15 0 7.250 7.190 7.250 7.200 7.670 719,000 5,266,650 7.3250 3.426 3.397 3.426 3.402 3.624 1,521,726 3.4610 -2.68%
2018-08-14 0 7.450 7.430 7.450 7.330 7.570 1,399,660 10,367,594 7.4072 3.520 3.511 3.520 3.463 3.577 2,962,307 3.4998 -1.06%
2018-08-13 0 7.530 7.530 7.640 7.530 8.040 757,000 5,885,110 7.7743 3.558 3.558 3.610 3.558 3.799 1,602,151 3.6733 -5.87%
2018-08-10 0 8.000 7.990 8.000 7.800 8.040 828,000 6,617,690 7.9924 3.780 3.775 3.780 3.685 3.799 1,752,418 3.7763 0.88%
2018-08-09 0 7.930 7.930 7.940 7.810 8.000 227,000 1,802,620 7.9411 3.747 3.747 3.752 3.690 3.780 480,434 3.7521 2.72%
2018-08-08 0 7.720 7.720 7.770 7.710 7.930 613,000 4,793,660 7.8200 3.648 3.648 3.671 3.643 3.747 1,297,382 3.6949 0.92%
2018-08-07 0 7.650 7.650 7.700 7.370 7.700 489,000 3,726,310 7.6203 3.615 3.615 3.638 3.482 3.638 1,034,943 3.6005 0.66%
2018-08-06 0 7.600 7.580 7.600 7.520 7.690 1,576,000 12,080,500 7.6653 3.591 3.581 3.591 3.553 3.633 3,335,521 3.6218 -1.30%
2018-08-03 0 7.700 7.700 7.720 7.560 7.820 1,851,000 14,261,735 7.7049 3.638 3.638 3.648 3.572 3.695 3,917,544 3.6405 -1.28%
2018-08-02 0 7.800 7.750 7.800 7.720 7.880 483,000 3,774,295 7.8143 3.685 3.662 3.685 3.648 3.723 1,022,244 3.6922 -1.14%
2018-08-01 0 7.890 7.890 7.900 7.710 7.970 3,252,361 25,290,082 7.7759 3.728 3.728 3.733 3.643 3.766 6,883,451 3.6740 3.54%
2018-07-31 0 7.620 7.610 7.620 7.590 7.850 998,000 7,657,670 7.6730 3.600 3.596 3.600 3.586 3.709 2,112,215 3.6254 -2.56%
2018-07-30 0 7.820 7.820 7.850 7.720 7.940 1,488,000 11,543,837 7.7580 3.695 3.695 3.709 3.648 3.752 3,149,274 3.6656 0.90%
2018-07-27 0 7.750 7.740 7.750 7.570 7.850 1,203,000 9,367,305 7.7866 3.662 3.657 3.662 3.577 3.709 2,546,086 3.6791 -1.27%
2018-07-26 0 7.850 7.810 7.850 7.800 8.270 1,747,000 13,818,951 7.9101 3.709 3.690 3.709 3.685 3.907 3,697,434 3.7374 -1.51%
2018-07-25 0 7.970 7.960 7.970 7.940 8.150 385,501 3,085,118 8.0029 3.766 3.761 3.766 3.752 3.851 815,893 3.7813 -2.09%
2018-07-24 0 8.140 8.090 8.140 8.050 8.190 281,000 2,279,540 8.1122 3.846 3.822 3.846 3.804 3.870 594,722 3.8330 0.00%
2018-07-23 0 8.140 8.110 8.140 7.880 8.170 876,232 7,043,688 8.0386 3.846 3.832 3.846 3.723 3.860 1,854,499 3.7982 -0.97%
2018-07-20 0 8.220 8.200 8.220 7.980 8.250 694,000 5,670,666 8.1710 3.884 3.874 3.884 3.770 3.898 1,468,815 3.8607 2.49%
2018-07-19 0 8.020 8.020 8.060 8.020 8.220 2,406,342 19,645,686 8.1641 3.789 3.789 3.808 3.789 3.884 5,092,896 3.8575 -2.31%
2018-07-18 0 8.210 8.200 8.210 8.040 8.270 1,125,000 9,228,530 8.2031 3.879 3.874 3.879 3.799 3.907 2,381,003 3.8759 2.75%
2018-07-17 0 7.990 7.950 7.990 7.870 8.010 2,685,792 21,261,768 7.9164 3.775 3.756 3.775 3.718 3.785 5,684,338 3.7404 -0.13%
2018-07-16 0 8.000 7.970 8.000 7.930 8.080 511,000 4,123,810 8.0701 3.780 3.766 3.780 3.747 3.818 1,081,505 3.8130 -1.48%
2018-07-13 0 8.120 8.120 8.130 8.080 8.200 61,835 502,623 8.1285 3.837 3.837 3.841 3.818 3.874 130,871 3.8406 0.00%
2018-07-12 0 8.120 8.100 8.130 7.860 8.170 742,000 5,997,463 8.0828 3.837 3.827 3.841 3.714 3.860 1,570,404 3.8191 2.40%
2018-07-11 0 7.930 7.930 7.950 7.910 8.120 909,100 7,214,184 7.9355 3.747 3.747 3.756 3.737 3.837 1,924,062 3.7495 -2.34%
2018-07-10 0 8.120 8.110 8.120 8.080 8.370 499,000 4,056,410 8.1291 3.837 3.832 3.837 3.818 3.955 1,056,107 3.8409 -1.22%
2018-07-09 0 8.220 8.190 8.220 8.140 8.350 2,433,000 20,006,110 8.2228 3.884 3.870 3.884 3.846 3.945 5,149,317 3.8852 0.00%
2018-07-06 0 8.220 8.170 8.220 8.100 8.440 438,034 3,592,372 8.2011 3.884 3.860 3.884 3.827 3.988 927,076 3.8749 -0.96%
2018-07-05 0 8.300 8.290 8.300 8.060 8.450 2,702,117 22,386,100 8.2847 3.922 3.917 3.922 3.808 3.993 5,718,889 3.9144 2.98%
2018-07-04 0 8.060 8.060 8.140 8.060 8.630 6,431,000 54,105,130 8.4132 3.808 3.808 3.846 3.808 4.078 13,610,873 3.9751 -4.62%
2018-07-03 0 8.450 8.440 8.450 8.320 9.000 743,500 6,346,940 8.5366 3.993 3.988 3.993 3.931 4.252 1,573,579 4.0334 -3.43%
2018-06-29 0 8.750 8.740 8.750 8.500 8.770 576,000 5,002,980 8.6857 4.134 4.130 4.134 4.016 4.144 1,219,074 4.1039 2.94%
2018-06-28 0 8.500 8.500 8.510 8.270 8.650 1,172,000 9,971,905 8.5085 4.016 4.016 4.021 3.907 4.087 2,480,476 4.0202 0.00%
2018-06-27 0 8.500 8.500 8.520 8.500 8.750 1,308,318 11,265,119 8.6104 4.016 4.016 4.026 4.016 4.134 2,768,986 4.0683 -1.51%
2018-06-26 0 8.630 8.630 8.640 8.200 8.640 1,006,000 8,417,108 8.3669 4.078 4.078 4.082 3.874 4.082 2,129,146 3.9533 4.10%
2018-06-25 0 8.290 8.270 8.300 8.230 8.490 611,000 5,075,975 8.3077 3.917 3.907 3.922 3.889 4.011 1,293,149 3.9253 -2.24%
2018-06-22 0 8.480 8.470 8.480 8.460 8.960 498,000 4,249,890 8.5339 4.007 4.002 4.007 3.997 4.234 1,053,991 4.0322 -2.08%
2018-06-21 0 8.660 8.650 8.660 8.610 8.950 423,668 3,693,474 8.7178 4.092 4.087 4.092 4.068 4.229 896,671 4.1191 -0.46%
2018-06-20 0 8.700 8.700 8.730 8.400 8.790 965,388 8,316,167 8.6143 4.111 4.111 4.125 3.969 4.153 2,043,193 4.0702 2.35%
2018-06-19 0 8.500 8.500 8.510 8.500 8.920 1,294,000 11,159,515 8.6240 4.016 4.016 4.021 4.016 4.215 2,738,683 4.0748 -4.71%
2018-06-15 0 8.920 8.920 8.970 8.730 9.080 974,000 8,717,580 8.9503 4.215 4.215 4.238 4.125 4.290 2,061,420 4.2289 -2.62%
2018-06-14 0 9.160 9.160 9.180 9.030 9.200 1,723,840 15,683,285 9.0979 4.328 4.328 4.337 4.267 4.347 3,648,417 4.2987 -0.43%
2018-06-13 0 9.200 9.130 9.200 8.910 9.250 1,012,800 9,205,176 9.0888 4.347 4.314 4.347 4.210 4.371 2,143,538 4.2944 3.25%
2018-06-12 0 8.910 8.910 8.960 8.710 9.120 1,991,000 17,752,585 8.9164 4.210 4.210 4.234 4.115 4.309 4,213,847 4.2129 -2.30%
2018-06-11 0 9.120 9.120 9.130 9.090 9.200 1,442,000 13,188,220 9.1458 4.309 4.309 4.314 4.295 4.347 3,051,917 4.3213 -0.76%
2018-06-08 0 9.190 9.150 9.190 9.100 9.250 791,000 7,260,077 9.1784 4.342 4.323 4.342 4.300 4.371 1,674,110 4.3367 0.66%
2018-06-07 0 9.130 9.090 9.130 9.050 9.160 353,000 3,214,945 9.1075 4.314 4.295 4.314 4.276 4.328 747,106 4.3032 0.66%
2018-06-06 0 9.070 9.070 9.080 9.030 9.160 472,010 4,283,116 9.0742 4.285 4.285 4.290 4.267 4.328 998,984 4.2875 -0.55%
2018-06-05 0 9.120 9.110 9.140 8.970 9.230 2,150,500 19,670,880 9.1471 4.309 4.304 4.319 4.238 4.361 4,551,420 4.3219 -0.55%
2018-06-04 0 9.170 9.120 9.170 9.000 9.200 1,186,544 10,760,400 9.0687 4.333 4.309 4.333 4.252 4.347 2,511,258 4.2849 0.55%
2018-06-01 0 9.120 9.120 9.140 9.000 9.270 892,000 8,121,620 9.1050 4.309 4.309 4.319 4.252 4.380 1,887,871 4.3020 -0.87%
2018-05-31 0 9.200 9.150 9.200 8.810 9.290 3,037,841 27,878,969 9.1772 4.347 4.323 4.347 4.163 4.389 6,429,431 4.3361 -0.33%
2018-05-30 0 9.230 9.220 9.230 8.740 9.250 4,565,000 41,486,170 9.0879 4.361 4.356 4.361 4.130 4.371 9,661,582 4.2939 4.29%
2018-05-29 0 8.850 8.840 8.850 8.610 8.900 600,000 5,285,235 8.8087 4.182 4.177 4.182 4.068 4.205 1,269,868 4.1620 1.49%
2018-05-28 0 8.720 8.720 8.730 8.580 8.800 1,227,000 10,683,985 8.7074 4.120 4.120 4.125 4.054 4.158 2,596,881 4.1142 0.35%
2018-05-25 0 8.690 8.690 8.700 8.640 8.830 3,039,968 26,571,750 8.7408 4.106 4.106 4.111 4.082 4.172 6,433,932 4.1299 -1.03%
2018-05-24 0 8.780 8.760 8.780 8.750 8.910 1,420,000 12,536,930 8.8288 4.148 4.139 4.148 4.134 4.210 3,005,355 4.1715 -0.23%
2018-05-23 0 8.800 8.730 8.800 8.480 8.950 3,447,000 30,135,320 8.7425 4.158 4.125 4.158 4.007 4.229 7,295,394 4.1307 4.02%
2018-05-21 0 8.460 8.460 8.470 8.300 8.630 975,000 8,281,140 8.4935 3.997 3.997 4.002 3.922 4.078 2,063,536 4.0131 1.68%
2018-05-18 0 8.320 8.320 8.350 8.290 8.510 2,340,000 19,613,321 8.3818 3.931 3.931 3.945 3.917 4.021 4,952,487 3.9603 -0.60%
2018-05-17 0 8.370 8.360 8.370 8.290 8.460 3,090,000 25,875,525 8.3740 3.955 3.950 3.955 3.917 3.997 6,539,822 3.9566 -0.36%
2018-05-16 0 8.400 8.380 8.400 8.260 8.430 1,055,070 8,848,661 8.3868 3.969 3.959 3.969 3.903 3.983 2,233,000 3.9627 0.96%
2018-05-15 0 8.520 8.520 8.590 8.380 8.630 1,700,000 14,514,620 8.5380 3.931 3.931 3.963 3.867 3.982 3,684,450 3.9394 0.35%
2018-05-14 0 8.490 8.480 8.490 8.430 8.600 482,000 4,095,170 8.4962 3.917 3.913 3.917 3.890 3.968 1,044,650 3.9201 -1.16%
2018-05-11 0 8.590 8.580 8.590 8.490 8.600 514,000 4,395,521 8.5516 3.963 3.959 3.963 3.917 3.968 1,114,004 3.9457 -0.12%
2018-05-10 0 8.600 8.580 8.600 8.370 8.600 1,203,000 10,160,967 8.4464 3.968 3.959 3.968 3.862 3.968 2,607,290 3.8971 2.87%
2018-05-09 0 8.360 8.360 8.400 8.340 8.660 448,231 3,797,471 8.4721 3.857 3.857 3.876 3.848 3.996 971,462 3.9090 -2.34%
2018-05-08 0 8.560 8.500 8.560 8.370 8.590 704,000 6,007,098 8.5328 3.950 3.922 3.950 3.862 3.963 1,525,796 3.9370 1.42%
2018-05-07 0 8.440 8.440 8.450 8.260 8.500 453,000 3,817,735 8.4277 3.894 3.894 3.899 3.811 3.922 981,798 3.8885 1.69%
2018-05-04 0 8.300 8.300 8.310 8.300 8.550 696,000 5,870,025 8.4339 3.830 3.830 3.834 3.830 3.945 1,508,457 3.8914 -1.07%
2018-05-03 0 8.390 8.390 8.400 8.340 8.670 598,000 5,043,117 8.4333 3.871 3.871 3.876 3.848 4.000 1,296,059 3.8911 -1.76%
2018-05-02 0 8.540 8.530 8.610 8.300 8.640 2,959,000 24,976,218 8.4408 3.940 3.936 3.973 3.830 3.986 6,413,110 3.8946 1.67%
2018-04-30 0 8.400 8.370 8.400 8.300 8.450 625,004 5,252,140 8.4034 3.876 3.862 3.876 3.830 3.899 1,354,586 3.8773 -0.24%
2018-04-27 0 8.420 8.400 8.420 8.220 8.600 1,186,693 10,012,950 8.4377 3.885 3.876 3.885 3.793 3.968 2,571,948 3.8931 1.32%
2018-04-26 0 8.310 8.310 8.330 8.270 8.450 956,000 8,022,403 8.3916 3.834 3.834 3.843 3.816 3.899 2,071,961 3.8719 -0.95%
2018-04-25 0 8.390 8.370 8.390 8.190 8.420 973,000 8,137,254 8.3631 3.871 3.862 3.871 3.779 3.885 2,108,806 3.8587 0.36%
2018-04-24 0 8.360 8.350 8.360 8.220 8.450 1,401,000 11,665,665 8.3267 3.857 3.853 3.857 3.793 3.899 3,036,420 3.8419 1.09%
2018-04-23 0 8.270 8.260 8.270 8.080 8.360 1,276,000 10,564,455 8.2794 3.816 3.811 3.816 3.728 3.857 2,765,505 3.8201 2.10%
2018-04-20 0 8.100 8.100 8.110 7.980 8.200 933,000 7,565,310 8.1086 3.737 3.737 3.742 3.682 3.783 2,022,113 3.7413 -0.25%
2018-04-19 0 8.120 8.120 8.150 8.000 8.190 514,000 4,177,490 8.1274 3.747 3.747 3.760 3.691 3.779 1,114,004 3.7500 1.63%
2018-04-18 0 7.990 7.990 8.000 7.850 8.080 1,144,000 9,140,105 7.9896 3.687 3.687 3.691 3.622 3.728 2,479,418 3.6864 -1.11%
2018-04-17 0 8.080 8.080 8.090 8.020 8.160 873,000 7,043,836 8.0685 3.728 3.728 3.733 3.700 3.765 1,892,073 3.7228 1.00%
2018-04-16 0 8.000 8.000 8.020 7.870 8.130 743,027 5,905,168 7.9474 3.691 3.691 3.700 3.631 3.751 1,610,380 3.6669 -1.36%
2018-04-13 0 8.110 8.100 8.110 8.070 8.130 443,000 3,586,905 8.0969 3.742 3.737 3.742 3.723 3.751 960,124 3.7359 -0.61%
2018-04-12 0 8.160 8.110 8.160 7.910 8.160 950,029 7,658,847 8.0617 3.765 3.742 3.765 3.650 3.765 2,059,020 3.7197 0.49%
2018-04-11 0 8.120 8.120 8.130 8.000 8.170 833,079 6,748,512 8.1007 3.747 3.747 3.751 3.691 3.770 1,805,552 3.7376 0.25%
2018-04-10 0 8.100 8.100 8.110 7.790 8.160 1,501,132 12,100,820 8.0611 3.737 3.737 3.742 3.594 3.765 3,253,439 3.7194 0.37%
2018-04-09 0 8.070 8.060 8.070 7.930 8.070 838,000 6,723,875 8.0237 3.723 3.719 3.723 3.659 3.723 1,816,217 3.7021 0.75%
2018-04-06 0 8.010 8.010 8.030 7.680 8.010 1,438,501 11,366,687 7.9018 3.696 3.696 3.705 3.544 3.696 3,117,697 3.6459 0.88%
2018-04-04 0 7.940 7.930 7.940 7.880 8.290 1,620,000 12,895,220 7.9600 3.664 3.659 3.664 3.636 3.825 3,511,064 3.6727 -3.41%
2018-04-03 0 8.220 8.210 8.220 7.800 8.330 1,325,270 10,815,215 8.1608 3.793 3.788 3.793 3.599 3.843 2,872,289 3.7654 5.38%
2018-03-29 0 7.800 7.800 7.830 7.660 8.000 1,549,000 12,110,675 7.8184 3.599 3.599 3.613 3.534 3.691 3,357,184 3.6074 -0.64%
2018-03-28 0 7.850 7.850 7.880 7.840 8.160 3,213,082 25,423,485 7.9125 3.622 3.622 3.636 3.617 3.765 6,963,788 3.6508 -2.61%
2018-03-27 0 8.060 8.040 8.060 7.460 8.070 5,817,474 46,002,845 7.9077 3.719 3.710 3.719 3.442 3.723 12,608,348 3.6486 5.22%
2018-03-26 0 7.660 7.650 7.670 7.260 7.800 4,968,086 37,877,729 7.6242 3.534 3.530 3.539 3.350 3.599 10,767,450 3.5178 -3.04%
2018-03-23 0 7.900 7.900 7.910 7.800 8.010 2,351,037 18,571,323 7.8992 3.645 3.645 3.650 3.599 3.696 5,095,458 3.6447 -3.42%
2018-03-22 0 8.180 8.170 8.180 8.180 8.420 1,206,169 10,002,487 8.2928 3.774 3.770 3.774 3.774 3.885 2,614,158 3.8263 -1.92%
2018-03-21 0 8.340 8.320 8.340 8.320 8.430 357,543 2,997,503 8.3836 3.848 3.839 3.848 3.839 3.890 774,911 3.8682 -0.83%
2018-03-20 0 8.410 8.340 8.410 8.290 8.480 499,747 4,184,049 8.3723 3.880 3.848 3.880 3.825 3.913 1,083,113 3.8630 -1.06%
2018-03-19 0 8.500 8.440 8.500 8.420 8.520 278,000 2,359,502 8.4874 3.922 3.894 3.922 3.885 3.931 602,516 3.9161 0.71%
2018-03-16 0 8.440 8.430 8.440 8.440 8.550 674,987 5,706,480 8.4542 3.894 3.890 3.894 3.894 3.945 1,462,915 3.9008 -1.40%
2018-03-15 0 8.560 8.550 8.560 8.400 8.600 1,009,000 8,628,345 8.5514 3.950 3.945 3.950 3.876 3.968 2,186,829 3.9456 0.71%
2018-03-14 0 8.500 8.470 8.500 8.430 8.510 1,004,056 8,515,464 8.4811 3.922 3.908 3.922 3.890 3.927 2,176,114 3.9132 -0.12%
2018-03-13 0 8.510 8.500 8.510 8.400 8.530 1,014,000 8,623,430 8.5044 3.927 3.922 3.927 3.876 3.936 2,197,666 3.9239 0.24%
2018-03-12 0 8.490 8.450 8.490 8.330 8.550 398,061 3,362,263 8.4466 3.917 3.899 3.917 3.843 3.945 862,727 3.8973 -0.70%
2018-03-09 0 8.550 8.530 8.550 8.430 8.580 664,000 5,667,690 8.5357 3.945 3.936 3.945 3.890 3.959 1,439,103 3.9383 0.59%
2018-03-08 0 8.500 8.440 8.500 8.320 8.520 755,770 6,400,717 8.4691 3.922 3.894 3.922 3.839 3.931 1,637,998 3.9076 3.53%
2018-03-07 0 8.210 8.190 8.210 8.080 8.310 1,319,000 10,706,729 8.1173 3.788 3.779 3.788 3.728 3.834 2,858,700 3.7453 1.36%
2018-03-06 0 8.100 8.090 8.170 8.100 8.430 1,640,596 13,380,353 8.1558 3.737 3.733 3.770 3.737 3.890 3,555,702 3.7631 -1.58%
2018-03-05 0 8.230 8.230 8.250 8.220 8.560 1,860,000 15,627,875 8.4021 3.797 3.797 3.807 3.793 3.950 4,031,222 3.8767 -4.30%
2018-03-02 0 8.600 8.580 8.600 8.400 8.640 1,383,402 11,845,011 8.5622 3.968 3.959 3.968 3.876 3.986 2,998,280 3.9506 1.18%
2018-03-01 0 8.500 8.480 8.500 8.450 8.620 1,546,000 13,213,345 8.5468 3.922 3.913 3.922 3.899 3.977 3,350,682 3.9435 0.00%
2018-02-28 0 8.500 8.500 8.520 8.440 8.550 1,264,736 10,740,339 8.4922 3.922 3.922 3.931 3.894 3.945 2,741,092 3.9183 -0.47%
2018-02-27 0 8.540 8.520 8.540 8.510 8.600 1,128,000 9,629,160 8.5365 3.940 3.931 3.940 3.927 3.968 2,444,741 3.9387 -0.23%
2018-02-26 0 8.560 8.550 8.560 8.450 8.600 1,141,543 9,774,294 8.5624 3.950 3.945 3.950 3.899 3.968 2,474,093 3.9507 1.06%
2018-02-23 0 8.470 8.460 8.470 8.380 8.540 1,066,406 9,006,127 8.4453 3.908 3.903 3.908 3.867 3.940 2,311,247 3.8967 1.32%
2018-02-22 0 8.360 8.360 8.370 8.240 8.620 1,317,000 11,001,507 8.3535 3.857 3.857 3.862 3.802 3.977 2,854,365 3.8543 -3.13%
2018-02-21 0 8.630 8.620 8.630 8.200 8.630 1,480,000 12,610,940 8.5209 3.982 3.977 3.982 3.783 3.982 3,207,639 3.9315 5.24%
2018-02-20 0 8.200 8.200 8.260 8.080 8.330 1,171,000 9,602,140 8.1999 3.783 3.783 3.811 3.728 3.843 2,537,936 3.7834 0.49%
2018-02-15 0 8.160 8.140 8.170 8.050 8.190 113,000 917,590 8.1203 3.765 3.756 3.770 3.714 3.779 244,908 3.7467 1.49%
2018-02-14 0 8.040 8.010 8.040 7.900 8.040 273,950 2,181,850 7.9644 3.710 3.696 3.710 3.645 3.710 593,738 3.6748 1.13%
2018-02-13 0 7.950 7.940 7.950 7.910 8.120 998,000 7,964,440 7.9804 3.668 3.664 3.668 3.650 3.747 2,162,989 3.6821 -1.24%
2018-02-12 0 8.050 8.020 8.050 7.900 8.080 1,378,000 11,027,475 8.0025 3.714 3.700 3.714 3.645 3.728 2,986,572 3.6924 2.29%
2018-02-09 0 7.870 7.870 7.880 7.720 8.180 2,516,000 19,880,561 7.9017 3.631 3.631 3.636 3.562 3.774 5,452,986 3.6458 -4.49%
2018-02-08 0 8.240 8.230 8.250 8.060 8.360 2,387,000 19,769,306 8.2821 3.802 3.797 3.807 3.719 3.857 5,173,401 3.8213 -1.32%
2018-02-07 0 8.350 8.330 8.350 8.290 8.590 1,259,000 10,519,260 8.3553 3.853 3.843 3.853 3.825 3.963 2,728,660 3.8551 0.24%
2018-02-06 0 8.330 8.300 8.330 8.020 8.550 2,509,000 20,910,993 8.3344 3.843 3.830 3.843 3.700 3.945 5,437,815 3.8455 -3.70%
2018-02-05 0 8.650 8.650 8.690 8.600 8.900 1,251,003 10,858,161 8.6796 3.991 3.991 4.010 3.968 4.106 2,711,328 4.0047 -4.00%
2018-02-02 0 9.010 9.000 9.010 8.930 9.050 718,569 6,464,769 8.9967 4.157 4.153 4.157 4.120 4.176 1,557,372 4.1511 0.11%
2018-02-01 0 9.000 8.990 9.000 8.970 9.100 2,030,726 18,348,549 9.0355 4.153 4.148 4.153 4.139 4.199 4,401,240 4.1689 0.00%
2018-01-31 0 9.000 8.960 9.000 8.560 9.000 2,737,700 24,256,072 8.8600 4.153 4.134 4.153 3.950 4.153 5,933,482 4.0880 5.02%
2018-01-30 0 8.570 8.550 8.570 8.500 8.640 1,223,556 10,467,373 8.5549 3.954 3.945 3.954 3.922 3.986 2,651,842 3.9472 0.82%
2018-01-29 0 8.500 8.500 8.510 8.280 8.970 1,032,000 8,777,280 8.5051 3.922 3.922 3.927 3.820 4.139 2,236,678 3.9242 2.29%
2018-01-26 0 8.310 8.280 8.310 8.240 8.600 871,078 7,295,806 8.3756 3.834 3.820 3.834 3.802 3.968 1,887,908 3.8645 -2.24%
2018-01-25 0 8.500 8.460 8.500 8.410 8.700 1,145,630 9,786,072 8.5421 3.922 3.903 3.922 3.880 4.014 2,482,951 3.9413 -1.05%
2018-01-24 0 8.590 8.560 8.590 8.460 8.620 2,300,040 19,689,990 8.5607 3.963 3.950 3.963 3.903 3.977 4,984,931 3.9499 1.30%
2018-01-23 0 8.480 8.460 8.480 8.030 8.500 4,735,243 39,369,133 8.3141 3.913 3.903 3.913 3.705 3.922 10,262,804 3.8361 5.87%
2018-01-22 0 8.010 8.010 8.030 7.950 8.290 2,367,000 19,014,390 8.0331 3.696 3.696 3.705 3.668 3.825 5,130,055 3.7065 0.75%
2018-01-19 0 7.950 7.900 7.950 7.750 8.080 3,120,012 24,747,730 7.9319 3.668 3.645 3.668 3.576 3.728 6,762,075 3.6598 2.71%
2018-01-18 0 7.740 7.700 7.740 7.650 7.740 563,000 4,331,510 7.6936 3.571 3.553 3.571 3.530 3.571 1,220,203 3.5498 0.26%
2018-01-17 0 7.720 7.720 7.730 7.620 7.870 944,100 7,294,193 7.7261 3.562 3.562 3.567 3.516 3.631 2,046,170 3.5648 -2.28%
2018-01-16 0 7.900 7.870 7.900 7.810 8.070 492,700 3,878,869 7.8727 3.645 3.631 3.645 3.604 3.723 1,067,840 3.6324 0.51%
2018-01-15 0 7.860 7.860 7.870 7.830 7.880 3,460,000 27,186,620 7.8574 3.627 3.627 3.631 3.613 3.636 7,498,939 3.6254 0.26%
2018-01-12 0 7.840 7.820 7.840 7.710 7.920 546,104 4,272,849 7.8242 3.617 3.608 3.617 3.557 3.654 1,183,584 3.6101 0.64%
2018-01-11 0 7.790 7.780 7.790 7.700 7.800 1,879,940 14,576,050 7.7535 3.594 3.590 3.594 3.553 3.599 4,074,438 3.5774 1.17%
2018-01-10 0 7.700 7.700 7.730 7.700 7.870 595,235 4,634,648 7.7862 3.553 3.553 3.567 3.553 3.631 1,290,067 3.5926 -0.00%
2018-01-09 0 7.800 7.790 7.800 7.780 7.870 1,612,720 12,622,212 7.8267 3.553 3.548 3.553 3.544 3.585 3,540,679 3.5649 -0.76%
2018-01-08 0 7.860 7.860 7.880 7.830 7.920 398,156 3,134,868 7.8735 3.580 3.580 3.589 3.566 3.607 874,140 3.5862 -0.25%
2018-01-05 0 7.880 7.830 7.880 7.800 7.920 966,770 7,607,414 7.8689 3.589 3.566 3.589 3.553 3.607 2,122,515 3.5842 1.03%
2018-01-04 0 7.800 7.720 7.800 7.710 7.850 1,026,779 8,004,989 7.7962 3.553 3.516 3.553 3.512 3.576 2,254,263 3.5510 0.52%
2018-01-03 0 7.760 7.730 7.760 7.730 7.820 586,000 4,553,108 7.7698 3.535 3.521 3.535 3.521 3.562 1,286,546 3.5390 0.13%
2018-01-02 0 7.750 7.740 7.760 7.680 7.770 876,000 6,770,780 7.7292 3.530 3.525 3.535 3.498 3.539 1,923,232 3.5205 0.39%
2017-12-29 0 7.720 7.560 7.720 7.500 7.720 713,000 5,476,510 7.6809 3.516 3.443 3.516 3.416 3.516 1,565,371 3.4985 0.78%
2017-12-28 0 7.660 7.650 7.660 7.640 7.750 963,288 7,400,136 7.6822 3.489 3.484 3.489 3.480 3.530 2,114,870 3.4991 0.39%
2017-12-27 0 7.630 7.610 7.630 7.500 7.680 473,000 3,603,890 7.6192 3.475 3.466 3.475 3.416 3.498 1,038,458 3.4704 2.42%
2017-12-22 0 7.450 7.450 7.510 7.350 7.680 640,000 4,815,580 7.5243 3.393 3.393 3.421 3.348 3.498 1,405,101 3.4272 -2.49%
2017-12-21 0 7.640 7.630 7.640 7.580 7.690 755,677 5,784,528 7.6548 3.480 3.475 3.480 3.453 3.503 1,659,067 3.4866 1.06%
2017-12-20 0 7.560 7.550 7.560 7.440 7.720 1,332,675 10,142,076 7.6103 3.443 3.439 3.443 3.389 3.516 2,925,849 3.4664 1.48%
2017-12-19 0 7.450 7.430 7.450 7.420 7.640 252,770 1,897,229 7.5058 3.393 3.384 3.393 3.380 3.480 554,949 3.4187 0.81%
2017-12-18 0 7.390 7.390 7.400 7.380 7.590 932,000 6,952,250 7.4595 3.366 3.366 3.371 3.361 3.457 2,046,179 3.3977 -3.27%
2017-12-15 0 7.640 7.550 7.640 7.290 7.640 1,307,406 9,747,762 7.4558 3.480 3.439 3.480 3.320 3.480 2,870,371 3.3960 2.69%
2017-12-14 0 7.440 7.440 7.450 7.300 7.580 1,165,084 8,661,845 7.4345 3.389 3.389 3.393 3.325 3.453 2,557,908 3.3863 -2.11%
2017-12-13 0 7.600 7.590 7.630 7.530 7.870 785,000 6,000,600 7.6441 3.462 3.457 3.475 3.430 3.585 1,723,444 3.4817 0.53%
2017-12-12 0 7.560 7.560 7.570 7.550 7.610 501,300 3,789,721 7.5598 3.443 3.443 3.448 3.439 3.466 1,100,589 3.4434 -0.40%
2017-12-11 0 7.590 7.540 7.590 7.510 7.650 629,000 4,738,556 7.5335 3.457 3.434 3.457 3.421 3.484 1,380,951 3.4314 0.93%
2017-12-08 0 7.520 7.520 7.530 7.500 7.650 703,627 5,292,605 7.5219 3.425 3.425 3.430 3.416 3.484 1,544,792 3.4261 -1.31%
2017-12-07 0 7.620 7.600 7.620 7.480 7.640 1,429,001 10,786,067 7.5480 3.471 3.462 3.471 3.407 3.480 3,137,330 3.4380 1.74%
2017-12-06 0 7.490 7.490 7.500 7.440 7.600 492,000 3,685,215 7.4903 3.412 3.412 3.416 3.389 3.462 1,080,172 3.4117 -1.45%
2017-12-05 0 7.600 7.590 7.600 7.540 7.680 1,076,000 8,212,640 7.6326 3.462 3.457 3.462 3.434 3.498 2,362,326 3.4765 0.40%
2017-12-04 0 7.570 7.550 7.570 7.510 7.610 690,693 5,217,512 7.5540 3.448 3.439 3.448 3.421 3.466 1,516,396 3.4407 0.80%
2017-12-01 0 7.510 7.500 7.510 7.450 7.570 1,663,699 12,582,990 7.5633 3.421 3.416 3.421 3.393 3.448 3,652,602 3.4449 -0.66%
2017-11-30 0 7.560 7.500 7.560 7.260 7.560 2,965,000 22,138,705 7.4667 3.443 3.416 3.443 3.307 3.443 6,509,570 3.4009 2.16%
2017-11-29 0 7.400 7.400 7.410 7.300 7.440 765,180 5,656,811 7.3928 3.371 3.371 3.375 3.325 3.389 1,679,930 3.3673 1.93%
2017-11-28 0 7.260 7.260 7.300 7.110 7.330 1,012,914 7,337,081 7.2435 3.307 3.307 3.325 3.238 3.339 2,223,823 3.2993 -1.89%
2017-11-27 0 7.400 7.400 7.410 7.350 7.430 1,130,000 8,359,265 7.3976 3.371 3.371 3.375 3.348 3.384 2,480,882 3.3695 -0.80%
2017-11-24 0 7.460 7.450 7.460 7.450 7.480 449,000 3,347,820 7.4562 3.398 3.393 3.398 3.393 3.407 985,766 3.3962 0.27%
2017-11-23 0 7.440 7.440 7.450 7.430 7.500 220,000 1,638,894 7.4495 3.389 3.389 3.393 3.384 3.416 483,004 3.3931 0.40%
2017-11-22 0 7.410 7.410 7.430 7.380 7.470 1,408,300 10,433,240 7.4084 3.375 3.375 3.384 3.361 3.402 3,091,881 3.3744 -0.80%
2017-11-21 0 7.470 7.440 7.470 7.350 7.520 1,159,000 8,608,280 7.4273 3.402 3.389 3.402 3.348 3.425 2,544,550 3.3830 -0.40%
2017-11-20 0 7.500 7.430 7.500 7.300 7.500 1,732,078 12,852,550 7.4203 3.416 3.384 3.416 3.325 3.416 3,802,726 3.3798 0.00%
2017-11-17 0 7.500 7.490 7.500 7.440 7.720 1,028,000 7,707,745 7.4978 3.416 3.412 3.416 3.389 3.516 2,256,944 3.4151 0.00%
2017-11-16 0 7.500 7.480 7.500 7.420 7.780 1,725,000 12,946,715 7.5053 3.416 3.407 3.416 3.380 3.544 3,787,187 3.4186 -2.72%
2017-11-15 0 7.710 7.690 7.710 7.650 7.840 746,000 5,760,615 7.7220 3.512 3.503 3.512 3.484 3.571 1,637,821 3.5172 -0.64%
2017-11-14 0 7.760 7.750 7.760 7.700 7.800 1,473,893 11,427,743 7.7534 3.535 3.530 3.535 3.507 3.553 3,235,889 3.5316 -0.51%
2017-11-13 0 7.800 7.780 7.800 7.560 7.980 2,367,000 18,468,660 7.8026 3.553 3.544 3.553 3.443 3.635 5,196,679 3.5539 3.72%
2017-11-10 0 7.520 7.520 7.530 7.430 7.530 1,743,000 13,094,070 7.5124 3.425 3.425 3.430 3.384 3.430 3,826,705 3.4218 0.00%
2017-11-09 0 7.520 7.510 7.520 7.480 7.540 1,119,644 8,407,085 7.5087 3.425 3.421 3.425 3.407 3.434 2,458,145 3.4201 0.27%
2017-11-08 0 7.500 7.470 7.500 7.430 7.500 1,121,552 8,364,155 7.4577 3.416 3.402 3.416 3.384 3.416 2,462,334 3.3968 0.40%
2017-11-07 0 7.470 7.460 7.470 7.440 7.510 1,402,200 10,494,234 7.4841 3.402 3.398 3.402 3.389 3.421 3,078,489 3.4089 0.40%
2017-11-06 0 7.440 7.440 7.450 7.410 7.490 1,238,324 9,224,268 7.4490 3.389 3.389 3.393 3.375 3.412 2,718,704 3.3929 -0.67%
2017-11-03 0 7.490 7.480 7.490 7.470 7.510 622,000 4,654,205 7.4826 3.412 3.407 3.412 3.402 3.421 1,365,583 3.4082 -0.27%
2017-11-02 0 7.510 7.500 7.510 7.480 7.560 2,095,876 15,760,059 7.5196 3.421 3.416 3.421 3.407 3.443 4,601,434 3.4250 -0.13%
2017-11-01 0 7.520 7.510 7.520 7.470 7.570 780,462 5,869,429 7.5205 3.425 3.421 3.425 3.402 3.448 1,713,481 3.4254 0.00%
2017-10-31 0 7.520 7.500 7.520 7.460 7.550 1,358,234 10,214,023 7.5201 3.425 3.416 3.425 3.398 3.439 2,981,963 3.4253 0.13%
2017-10-30 0 7.510 7.500 7.510 7.380 7.600 2,355,000 17,622,790 7.4831 3.421 3.416 3.421 3.361 3.462 5,170,333 3.4084 1.62%
2017-10-27 0 7.390 7.380 7.390 7.340 7.460 1,300,001 9,624,287 7.4033 3.366 3.361 3.366 3.343 3.398 2,854,114 3.3721 0.27%
2017-10-26 0 7.370 7.370 7.380 7.260 7.390 2,720,500 20,025,815 7.3611 3.357 3.357 3.361 3.307 3.366 5,972,778 3.3528 1.10%
2017-10-25 0 7.290 7.280 7.290 7.240 7.350 1,425,000 10,420,699 7.3128 3.320 3.316 3.320 3.298 3.348 3,128,546 3.3308 0.00%
2017-10-24 0 7.290 7.280 7.290 7.160 7.350 1,972,177 14,388,757 7.2959 3.320 3.316 3.320 3.261 3.348 4,329,857 3.3231 1.67%
2017-10-23 0 7.170 7.160 7.170 7.000 7.290 1,706,000 12,215,790 7.1605 3.266 3.261 3.266 3.188 3.320 3,745,473 3.2615 2.14%
2017-10-20 0 7.020 7.020 7.030 6.880 7.100 5,239,000 36,721,440 7.0092 3.197 3.197 3.202 3.134 3.234 11,502,071 3.1926 -0.28%
2017-10-19 0 7.040 7.030 7.040 7.000 7.130 1,194,479 8,440,235 7.0660 3.207 3.202 3.207 3.188 3.248 2,622,444 3.2185 -0.14%
2017-10-18 0 7.050 7.010 7.050 6.900 7.080 1,778,000 12,393,400 6.9704 3.211 3.193 3.211 3.143 3.225 3,903,547 3.1749 1.88%
2017-10-17 0 6.920 6.920 6.930 6.850 7.050 2,420,195 16,771,958 6.9300 3.152 3.152 3.156 3.120 3.211 5,313,467 3.1565 -0.86%
2017-10-16 0 6.980 6.950 6.980 6.870 7.010 3,232,000 22,466,810 6.9514 3.179 3.166 3.179 3.129 3.193 7,095,761 3.1662 0.29%
2017-10-13 0 6.960 6.960 6.970 6.960 7.020 4,239,910 29,561,333 6.9722 3.170 3.170 3.175 3.170 3.197 9,308,598 3.1757 -0.85%
2017-10-12 0 7.020 7.020 7.030 7.010 7.160 1,432,000 10,119,040 7.0664 3.197 3.197 3.202 3.193 3.261 3,143,914 3.2186 0.00%
2017-10-11 0 7.020 7.000 7.020 6.910 7.110 1,200,372 8,366,167 6.9696 3.197 3.188 3.197 3.147 3.238 2,635,381 3.1746 0.29%
2017-10-10 0 7.000 7.000 7.020 6.980 7.150 1,593,718 11,171,455 7.0097 3.188 3.188 3.197 3.179 3.257 3,498,961 3.1928 -1.41%
2017-10-09 0 7.100 7.050 7.100 7.030 7.160 675,105 4,767,297 7.0616 3.234 3.211 3.234 3.202 3.261 1,482,173 3.2164 -0.56%
2017-10-06 0 7.140 7.110 7.140 7.040 7.140 2,425,105 17,239,331 7.1087 3.252 3.238 3.252 3.207 3.252 5,324,247 3.2379 1.56%
2017-10-04 0 7.030 7.020 7.030 7.020 7.150 2,369,000 16,701,140 7.0499 3.202 3.197 3.202 3.197 3.257 5,201,070 3.2111 -1.95%
2017-10-03 0 7.170 7.150 7.170 7.120 7.190 2,845,078 20,263,573 7.1223 3.266 3.257 3.266 3.243 3.275 6,246,285 3.2441 1.27%
2017-09-29 0 7.080 7.070 7.080 6.980 7.140 3,888,000 27,494,380 7.0716 3.225 3.220 3.225 3.179 3.252 8,535,990 3.2210 1.14%
2017-09-28 0 7.000 7.000 7.020 6.990 7.090 2,610,532 18,346,604 7.0279 3.188 3.188 3.197 3.184 3.229 5,731,346 3.2011 -0.71%
2017-09-27 0 7.050 7.020 7.050 6.950 7.130 2,103,000 14,874,365 7.0729 3.211 3.197 3.211 3.166 3.248 4,617,075 3.2216 1.29%
2017-09-26 0 6.960 6.960 6.970 6.870 7.080 3,978,000 27,736,420 6.9725 3.170 3.170 3.175 3.129 3.225 8,733,582 3.1758 -1.56%
2017-09-25 0 7.070 7.060 7.100 7.050 7.180 1,419,135 10,103,797 7.1197 3.220 3.216 3.234 3.211 3.270 3,115,669 3.2429 0.43%
2017-09-22 0 7.040 7.040 7.050 7.010 7.200 1,590,236 11,229,345 7.0614 3.207 3.207 3.211 3.193 3.279 3,491,316 3.2164 -1.12%
2017-09-21 0 7.120 7.090 7.120 7.080 7.190 1,078,247 7,669,763 7.1132 3.243 3.229 3.243 3.225 3.275 2,367,260 3.2399 -0.28%
2017-09-20 0 7.140 7.140 7.150 7.140 7.200 1,201,000 8,607,380 7.1668 3.252 3.252 3.257 3.252 3.279 2,636,760 3.2644 0.42%
2017-09-19 0 7.110 7.110 7.140 7.100 7.220 983,136 7,030,315 7.1509 3.238 3.238 3.252 3.234 3.289 2,158,446 3.2571 -0.70%
2017-09-18 0 7.160 7.110 7.170 7.100 7.280 1,527,000 10,986,625 7.1949 3.261 3.238 3.266 3.234 3.316 3,352,484 3.2772 -0.97%
2017-09-15 0 7.230 7.220 7.230 7.190 7.300 2,032,000 14,717,400 7.2428 3.293 3.289 3.293 3.275 3.325 4,461,196 3.2990 1.12%
2017-09-14 0 7.150 7.150 7.160 7.110 7.310 1,841,000 13,276,360 7.2115 3.257 3.257 3.261 3.238 3.330 4,041,861 3.2847 -1.92%
2017-09-13 0 7.290 7.280 7.290 7.280 7.350 2,135,174 15,612,060 7.3118 3.320 3.316 3.320 3.316 3.348 4,687,712 3.3304 0.55%
2017-09-12 0 7.250 7.230 7.250 7.170 7.270 2,612,000 18,888,555 7.2315 3.302 3.293 3.302 3.266 3.311 5,734,569 3.2938 0.97%
2017-09-11 0 7.180 7.140 7.180 7.110 7.250 2,231,216 16,060,322 7.1980 3.270 3.252 3.270 3.238 3.302 4,898,569 3.2786 0.28%
2017-09-08 0 7.160 7.140 7.160 7.140 7.180 1,711,000 12,265,740 7.1688 3.261 3.252 3.261 3.252 3.270 3,756,450 3.2652 -0.28%
2017-09-07 0 7.180 7.150 7.180 7.110 7.220 861,000 6,203,020 7.2044 3.270 3.257 3.270 3.238 3.289 1,890,300 3.2815 -0.55%
2017-09-06 0 7.220 7.210 7.220 7.070 7.280 1,039,507 7,500,550 7.2155 3.289 3.284 3.289 3.220 3.316 2,282,207 3.2865 -0.14%
2017-09-05 0 7.230 7.220 7.230 7.230 7.270 1,395,000 10,099,255 7.2396 3.293 3.289 3.293 3.293 3.311 3,062,681 3.2975 0.14%
2017-09-04 0 7.220 7.210 7.220 7.090 7.320 381,020 2,742,974 7.1990 3.289 3.284 3.289 3.229 3.334 836,518 3.2790 -0.28%
2017-09-01 0 7.240 7.230 7.240 7.090 7.290 1,252,135 8,979,629 7.1715 3.298 3.293 3.298 3.229 3.320 2,749,026 3.2665 -0.69%
2017-08-31 0 7.290 7.250 7.290 7.180 7.300 3,217,000 23,365,676 7.2632 3.320 3.302 3.320 3.270 3.325 7,062,829 3.3083 1.39%
2017-08-30 0 7.290 7.270 7.290 7.200 7.290 4,965,600 36,037,400 7.2574 3.275 3.266 3.275 3.234 3.275 11,053,454 3.2603 0.41%
2017-08-29 0 7.260 7.250 7.260 7.120 7.300 2,717,000 19,626,439 7.2236 3.261 3.257 3.261 3.199 3.279 6,048,057 3.2451 1.54%
2017-08-28 0 7.150 7.130 7.150 7.110 7.200 1,885,693 13,474,104 7.1454 3.212 3.203 3.212 3.194 3.234 4,197,563 3.2100 -0.42%
2017-08-25 0 7.180 7.170 7.180 7.000 7.290 1,991,000 14,349,890 7.2074 3.226 3.221 3.226 3.145 3.275 4,431,977 3.2378 0.84%
2017-08-24 0 7.120 7.110 7.120 6.930 7.120 2,968,397 20,941,493 7.0548 3.199 3.194 3.199 3.113 3.199 6,607,669 3.1693 0.14%
2017-08-22 0 7.110 7.100 7.110 7.060 7.200 2,988,030 21,314,788 7.1334 3.194 3.190 3.194 3.172 3.234 6,651,372 3.2046 0.42%
2017-08-21 0 7.080 7.060 7.080 6.850 7.110 2,537,000 17,741,658 6.9932 3.181 3.172 3.181 3.077 3.194 5,647,376 3.1416 0.14%
2017-08-18 0 7.070 7.060 7.110 7.000 7.170 828,000 5,876,720 7.0975 3.176 3.172 3.194 3.145 3.221 1,843,133 3.1884 -1.26%
2017-08-17 0 7.160 7.140 7.160 7.060 7.160 2,281,000 16,284,790 7.1393 3.217 3.208 3.217 3.172 3.217 5,077,519 3.2072 0.28%
2017-08-16 0 7.140 7.100 7.140 7.080 7.210 1,497,166 10,693,296 7.1424 3.208 3.190 3.208 3.181 3.239 3,332,700 3.2086 0.85%
2017-08-15 0 7.080 7.050 7.080 6.750 7.270 1,333,000 9,414,905 7.0629 3.181 3.167 3.181 3.032 3.266 2,967,266 3.1729 0.85%
2017-08-14 0 7.020 7.010 7.020 6.880 7.030 1,013,800 7,083,730 6.9873 3.154 3.149 3.154 3.091 3.158 2,256,725 3.1389 0.86%
2017-08-11 0 6.960 6.960 6.980 6.910 7.050 2,371,000 16,454,165 6.9398 3.127 3.127 3.136 3.104 3.167 5,277,859 3.1176 -1.97%
2017-08-10 0 7.100 7.060 7.100 7.030 7.210 1,129,000 8,005,241 7.0906 3.190 3.172 3.190 3.158 3.239 2,513,160 3.1853 -1.11%
2017-08-09 0 7.180 7.140 7.180 7.010 7.180 4,395,113 31,274,088 7.1157 3.226 3.208 3.226 3.149 3.226 9,783,546 3.1966 0.84%
2017-08-08 0 7.120 7.110 7.120 6.940 7.130 10,176,608 71,958,227 7.0709 3.199 3.194 3.199 3.118 3.203 22,653,187 3.1765 2.59%
2017-08-07 0 6.940 6.930 6.940 6.700 6.960 5,950,530 40,927,205 6.8779 3.118 3.113 3.118 3.010 3.127 13,245,913 3.0898 3.58%
2017-08-04 0 6.700 6.700 6.740 6.600 6.950 3,805,000 25,366,101 6.6665 3.010 3.010 3.028 2.965 3.122 8,469,952 2.9948 0.75%
2017-08-03 0 6.650 6.620 6.650 6.510 6.680 1,369,000 9,045,025 6.6070 2.987 2.974 2.987 2.925 3.001 3,047,402 2.9681 0.61%
2017-08-02 0 6.610 6.610 6.620 6.550 6.690 1,727,000 11,419,565 6.6124 2.969 2.969 2.974 2.942 3.005 3,844,312 2.9705 -0.75%
2017-08-01 0 6.660 6.650 6.660 6.510 6.690 4,874,000 32,313,800 6.6298 2.992 2.987 2.992 2.925 3.005 10,849,552 2.9784 2.46%
2017-07-31 0 6.500 6.460 6.500 6.420 6.580 3,497,000 22,651,190 6.4773 2.920 2.902 2.920 2.884 2.956 7,784,342 2.9098 0.00%
2017-07-28 0 6.500 6.480 6.500 6.320 6.700 3,506,964 22,778,968 6.4954 2.920 2.911 2.920 2.839 3.010 7,806,522 2.9179 1.40%
2017-07-27 0 6.410 6.370 6.410 6.290 6.410 2,304,345 14,644,423 6.3551 2.880 2.862 2.880 2.826 2.880 5,129,485 2.8549 0.79%
2017-07-26 0 6.360 6.340 6.370 6.260 6.510 2,610,000 16,466,312 6.3089 2.857 2.848 2.862 2.812 2.925 5,809,875 2.8342 -1.55%
2017-07-25 0 6.460 6.410 6.460 6.380 6.890 1,877,287 12,143,492 6.4686 2.902 2.880 2.902 2.866 3.095 4,178,851 2.9059 0.78%
2017-07-24 0 6.410 6.410 6.420 6.300 6.510 3,131,055 19,994,299 6.3858 2.880 2.880 2.884 2.830 2.925 6,969,746 2.8687 -2.14%
2017-07-21 0 6.550 6.490 6.550 6.470 6.770 3,950,974 26,082,989 6.6017 2.942 2.916 2.942 2.907 3.041 8,794,891 2.9657 -0.61%
2017-07-20 0 6.590 6.550 6.590 6.490 6.700 4,869,173 31,903,422 6.5521 2.960 2.942 2.960 2.916 3.010 10,838,807 2.9434 -1.35%
2017-07-19 0 6.680 6.630 6.680 6.620 6.850 2,895,869 19,302,595 6.6656 3.001 2.978 3.001 2.974 3.077 6,446,221 2.9944 -0.30%
2017-07-18 0 6.700 6.670 6.700 6.660 6.780 3,356,715 22,510,550 6.7061 3.010 2.996 3.010 2.992 3.046 7,472,067 3.0126 -0.59%
2017-07-17 0 6.740 6.710 6.740 6.680 6.920 4,011,767 27,069,649 6.7476 3.028 3.014 3.028 3.001 3.109 8,930,216 3.0312 -1.32%
2017-07-14 0 6.830 6.800 6.830 6.710 6.830 4,282,000 29,121,915 6.8010 3.068 3.055 3.068 3.014 3.068 9,531,756 3.0553 0.44%
2017-07-13 0 6.800 6.750 6.800 6.700 6.800 3,893,618 26,336,138 6.7639 3.055 3.032 3.055 3.010 3.055 8,667,216 3.0386 1.19%
2017-07-12 0 6.720 6.710 6.720 6.620 6.770 3,377,000 22,680,415 6.7161 3.019 3.014 3.019 2.974 3.041 7,517,221 3.0171 1.51%
2017-07-11 0 6.620 6.610 6.620 6.490 6.660 2,250,000 14,759,870 6.5599 2.974 2.969 2.974 2.916 2.992 5,008,513 2.9470 1.69%
2017-07-10 0 6.510 6.500 6.520 6.370 6.530 1,978,000 12,795,415 6.4689 2.925 2.920 2.929 2.862 2.934 4,403,039 2.9060 2.84%
2017-07-07 0 6.330 6.260 6.330 6.260 6.560 1,592,000 10,117,815 6.3554 2.844 2.812 2.844 2.812 2.947 3,543,801 2.8551 -3.21%
2017-07-06 0 6.540 6.540 6.570 6.250 6.540 1,313,000 8,431,999 6.4219 2.938 2.938 2.951 2.808 2.938 2,922,745 2.8850 2.99%
2017-07-05 0 6.350 6.330 6.350 6.200 6.350 2,435,600 15,259,702 6.2653 2.853 2.844 2.853 2.785 2.853 5,421,659 2.8146 2.09%
2017-07-04 0 6.220 6.220 6.230 6.130 6.470 1,727,050 10,770,097 6.2361 2.794 2.794 2.799 2.754 2.907 3,844,423 2.8015 -3.42%
2017-07-03 0 6.440 6.370 6.440 6.070 6.450 5,741,830 35,792,555 6.2336 2.893 2.862 2.893 2.727 2.898 12,781,346 2.8004 4.89%
2017-06-30 0 6.140 6.100 6.140 5.930 6.140 1,597,573 9,649,129 6.0399 2.758 2.740 2.758 2.664 2.758 3,556,207 2.7133 1.32%
2017-06-29 0 6.060 6.020 6.060 5.910 6.060 2,401,000 14,398,130 5.9967 2.722 2.704 2.722 2.655 2.722 5,344,640 2.6939 0.17%
2017-06-28 0 6.050 6.010 6.050 5.860 6.070 2,085,000 12,449,280 5.9709 2.718 2.700 2.718 2.633 2.727 4,641,222 2.6823 2.02%
2017-06-27 0 5.930 5.900 5.940 5.780 5.950 1,629,000 9,550,510 5.8628 2.664 2.650 2.668 2.597 2.673 3,626,163 2.6338 1.37%
2017-06-26 0 5.850 5.810 5.850 5.700 6.080 1,100,360 6,376,493 5.7949 2.628 2.610 2.628 2.561 2.731 2,449,408 2.6033 2.27%
2017-06-23 0 5.720 5.720 5.770 5.660 5.800 399,000 2,292,780 5.7463 2.570 2.570 2.592 2.543 2.606 888,176 2.5814 -1.38%
2017-06-22 0 5.800 5.800 5.810 5.680 5.820 644,900 3,726,554 5.7785 2.606 2.606 2.610 2.552 2.615 1,435,551 2.5959 2.11%
2017-06-21 0 5.680 5.680 5.710 5.680 5.740 880,000 5,022,890 5.7078 2.552 2.552 2.565 2.552 2.579 1,958,885 2.5642 -1.22%
2017-06-20 0 5.750 5.750 5.790 5.500 5.830 1,606,821 9,195,275 5.7227 2.583 2.583 2.601 2.471 2.619 3,576,793 2.5708 3.42%
2017-06-19 0 5.560 5.550 5.560 5.540 5.650 1,591,044 8,902,983 5.5957 2.498 2.493 2.498 2.489 2.538 3,541,673 2.5138 -0.71%
2017-06-16 0 5.600 5.600 5.620 5.590 5.700 1,810,782 10,165,426 5.6138 2.516 2.516 2.525 2.511 2.561 4,030,811 2.5219 -0.88%
2017-06-15 0 5.650 5.640 5.650 5.400 5.710 5,296,687 29,797,217 5.6256 2.538 2.534 2.538 2.426 2.565 11,790,455 2.5272 2.17%
2017-06-14 0 5.530 5.500 5.530 5.480 5.600 3,382,000 18,695,550 5.5280 2.484 2.471 2.484 2.462 2.516 7,528,351 2.4834 0.55%
2017-06-13 0 5.500 5.480 5.500 5.300 5.600 6,354,824 34,879,899 5.4887 2.471 2.462 2.471 2.381 2.516 14,145,874 2.4657 -1.79%
2017-06-12 0 5.600 5.600 5.610 5.510 5.640 1,530,000 8,543,170 5.5838 2.516 2.516 2.520 2.475 2.534 3,405,789 2.5084 -0.18%
2017-06-09 0 5.610 5.600 5.610 5.520 5.610 5,687,000 31,551,600 5.5480 2.520 2.516 2.520 2.480 2.520 12,659,294 2.4924 1.81%
2017-06-08 0 5.510 5.510 5.520 5.390 5.550 737,000 4,063,940 5.5142 2.475 2.475 2.480 2.421 2.493 1,640,566 2.4772 1.47%
2017-06-07 0 5.430 5.430 5.450 5.380 5.580 1,272,000 6,918,234 5.4389 2.439 2.439 2.448 2.417 2.507 2,831,479 2.4433 -2.34%
2017-06-06 0 5.560 5.560 5.590 5.560 5.650 13,520,000 75,966,540 5.6188 2.498 2.498 2.511 2.498 2.538 30,095,597 2.5242 -2.28%
2017-06-05 0 5.690 5.650 5.700 5.580 5.690 700,250 3,959,047 5.6538 2.556 2.538 2.561 2.507 2.556 1,558,760 2.5399 0.18%
2017-06-02 0 5.680 5.680 5.690 5.540 5.690 1,042,000 5,852,180 5.6163 2.552 2.552 2.556 2.489 2.556 2,319,498 2.5230 1.07%
2017-06-01 0 5.620 5.580 5.620 5.560 5.650 2,387,000 13,340,009 5.5886 2.525 2.507 2.525 2.498 2.538 5,313,476 2.5106 -0.71%
2017-05-31 0 5.660 5.640 5.660 5.450 5.660 1,612,122 9,002,232 5.5841 2.543 2.534 2.543 2.448 2.543 3,588,593 2.5086 1.98%
2017-05-29 0 5.550 5.550 5.560 5.440 5.560 646,000 3,568,940 5.5247 2.493 2.493 2.498 2.444 2.498 1,438,000 2.4819 -0.54%
2017-05-26 0 5.580 5.540 5.580 5.370 5.580 2,461,000 13,339,788 5.4205 2.507 2.489 2.507 2.412 2.507 5,478,200 2.4351 4.10%
2017-05-25 0 5.360 5.350 5.370 5.310 5.490 1,226,000 6,634,826 5.4118 2.408 2.403 2.412 2.385 2.466 2,729,083 2.4312 -1.11%
2017-05-24 0 5.420 5.420 5.450 5.420 5.550 1,010,000 5,526,215 5.4715 2.435 2.435 2.448 2.435 2.493 2,248,266 2.4580 -0.73%
2017-05-23 0 5.460 5.440 5.460 5.410 5.490 1,527,000 8,340,015 5.4617 2.453 2.444 2.453 2.430 2.466 3,399,111 2.4536 -1.62%
2017-05-22 0 5.550 5.540 5.550 5.530 5.570 703,000 3,907,230 5.5579 2.493 2.489 2.493 2.484 2.502 1,564,882 2.4968 0.00%
2017-05-19 0 5.550 5.520 5.550 5.450 5.610 1,641,000 9,077,720 5.5318 2.493 2.480 2.493 2.448 2.520 3,652,875 2.4851 -0.89%
2017-05-18 0 5.600 5.580 5.600 5.500 5.670 2,385,000 13,299,960 5.5765 2.516 2.507 2.516 2.471 2.547 5,309,024 2.5052 -1.41%
2017-05-17 0 5.680 5.670 5.680 5.590 5.690 1,838,000 10,409,205 5.6633 2.552 2.547 2.552 2.511 2.556 4,091,398 2.5442 1.97%
2017-05-16 0 5.730 5.700 5.730 5.580 5.740 1,409,000 7,990,175 5.6708 2.502 2.489 2.502 2.437 2.507 3,226,537 2.4764 2.14%
2017-05-15 0 5.610 5.590 5.610 5.560 5.800 1,711,128 9,688,833 5.6622 2.450 2.441 2.450 2.428 2.533 3,918,395 2.4727 -4.92%
2017-05-12 0 5.900 5.890 5.900 5.860 5.990 2,195,000 12,944,675 5.8973 2.576 2.572 2.576 2.559 2.616 5,026,437 2.5753 -1.17%
2017-05-11 0 5.970 5.960 5.970 5.840 5.990 3,102,000 18,413,190 5.9359 2.607 2.603 2.607 2.550 2.616 7,103,420 2.5922 2.75%
2017-05-10 0 5.810 5.800 5.810 5.700 5.810 4,991,000 28,652,479 5.7408 2.537 2.533 2.537 2.489 2.537 11,429,132 2.5070 1.57%
2017-05-09 0 5.720 5.710 5.720 5.570 5.720 1,506,000 8,498,545 5.6431 2.498 2.494 2.498 2.432 2.498 3,448,662 2.4643 0.00%
2017-05-08 0 5.720 5.670 5.720 5.520 5.720 1,049,000 5,902,335 5.6266 2.498 2.476 2.498 2.411 2.498 2,402,156 2.4571 2.51%
2017-05-05 0 5.580 5.550 5.580 5.510 5.590 1,091,000 6,057,518 5.5523 2.437 2.424 2.437 2.406 2.441 2,498,334 2.4246 0.90%
2017-05-04 0 5.530 5.530 5.580 5.500 5.600 2,425,088 13,446,520 5.5448 2.415 2.415 2.437 2.402 2.445 5,553,326 2.4213 -2.12%
2017-05-02 0 5.650 5.630 5.650 5.500 5.670 2,416,000 13,479,730 5.5794 2.467 2.459 2.467 2.402 2.476 5,532,515 2.4365 1.44%
2017-04-28 0 5.570 5.570 5.580 5.450 5.590 1,294,000 7,150,750 5.5261 2.432 2.432 2.437 2.380 2.441 2,963,193 2.4132 1.46%
2017-04-27 0 5.490 5.490 5.500 5.470 5.540 605,000 3,321,030 5.4893 2.397 2.397 2.402 2.389 2.419 1,385,419 2.3971 -1.79%
2017-04-26 0 5.590 5.580 5.590 5.440 5.590 1,604,000 8,817,530 5.4972 2.441 2.437 2.441 2.376 2.441 3,673,077 2.4006 2.01%
2017-04-25 0 5.480 5.460 5.480 5.350 5.490 1,812,000 9,813,544 5.4159 2.393 2.384 2.393 2.336 2.397 4,149,386 2.3651 2.43%
2017-04-24 0 5.350 5.340 5.370 5.310 5.450 868,728 4,643,871 5.3456 2.336 2.332 2.345 2.319 2.380 1,989,342 2.3344 -1.65%
2017-04-21 0 5.440 5.400 5.440 5.370 5.520 2,187,000 11,824,684 5.4068 2.376 2.358 2.376 2.345 2.411 5,008,117 2.3611 -0.18%
2017-04-20 0 5.450 5.430 5.450 5.330 5.450 759,370 4,098,816 5.3977 2.380 2.371 2.380 2.328 2.380 1,738,918 2.3571 0.00%
2017-04-19 0 5.450 5.420 5.450 5.330 5.540 1,972,000 10,671,717 5.4116 2.380 2.367 2.380 2.328 2.419 4,515,778 2.3632 -1.27%
2017-04-18 0 5.520 5.490 5.520 5.440 5.560 1,634,000 8,981,320 5.4965 2.411 2.397 2.411 2.376 2.428 3,741,776 2.4003 -1.43%
2017-04-13 0 5.600 5.590 5.600 5.530 5.620 1,342,000 7,487,719 5.5795 2.445 2.441 2.445 2.415 2.454 3,073,111 2.4365 -1.58%
2017-04-12 0 5.690 5.640 5.690 5.550 5.690 1,588,000 8,915,575 5.6143 2.485 2.463 2.485 2.424 2.485 3,636,438 2.4517 2.15%
2017-04-11 0 5.570 5.570 5.610 5.460 5.720 2,436,000 13,513,502 5.5474 2.432 2.432 2.450 2.384 2.498 5,578,314 2.4225 1.27%
2017-04-10 0 5.500 5.490 5.500 5.440 5.500 1,383,310 7,551,231 5.4588 2.402 2.397 2.402 2.376 2.402 3,167,708 2.3838 0.73%
2017-04-07 0 5.460 5.420 5.460 5.390 5.460 3,056,864 16,616,416 5.4358 2.384 2.367 2.384 2.354 2.384 7,000,061 2.3738 0.00%
2017-04-06 0 5.460 5.430 5.460 5.380 5.490 3,095,000 16,741,960 5.4094 2.384 2.371 2.384 2.349 2.397 7,087,390 2.3622 0.74%
2017-04-05 0 5.420 5.400 5.420 5.350 5.540 2,678,200 14,441,553 5.3923 2.367 2.358 2.367 2.336 2.419 6,132,940 2.3548 0.74%
2017-04-03 0 5.380 5.370 5.380 5.310 5.400 844,000 4,525,256 5.3617 2.349 2.345 2.349 2.319 2.358 1,932,716 2.3414 0.75%
2017-03-31 0 5.340 5.340 5.370 5.300 5.390 2,533,062 13,556,625 5.3519 2.332 2.332 2.345 2.314 2.354 5,800,581 2.3371 -0.74%
2017-03-30 0 5.380 5.350 5.380 5.280 5.390 955,037 5,110,765 5.3514 2.349 2.336 2.349 2.306 2.354 2,186,985 2.3369 0.75%
2017-03-29 0 5.340 5.330 5.340 5.120 5.340 1,750,000 9,236,500 5.2780 2.332 2.328 2.332 2.236 2.332 4,007,410 2.3049 1.14%
2017-03-28 0 5.280 5.270 5.280 5.120 5.310 1,458,000 7,630,745 5.2337 2.306 2.301 2.306 2.236 2.319 3,338,745 2.2855 2.13%
2017-03-27 0 5.170 5.170 5.190 5.120 5.240 2,548,000 13,247,037 5.1990 2.258 2.258 2.266 2.236 2.288 5,834,788 2.2704 -1.34%
2017-03-24 0 5.240 5.230 5.240 5.210 5.400 1,659,000 8,805,970 5.3080 2.288 2.284 2.288 2.275 2.358 3,799,024 2.3180 -3.14%
2017-03-23 0 5.410 5.410 5.420 5.340 5.430 1,451,552 7,835,560 5.3981 2.362 2.362 2.367 2.332 2.371 3,323,979 2.3573 1.12%
2017-03-22 0 5.350 5.340 5.350 5.330 5.500 2,071,300 11,187,841 5.4014 2.336 2.332 2.336 2.328 2.402 4,743,170 2.3587 -2.73%
2017-03-21 0 5.500 5.480 5.500 5.400 5.500 1,393,000 7,590,390 5.4490 2.402 2.393 2.402 2.358 2.402 3,189,898 2.3795 1.48%
2017-03-20 0 5.420 5.420 5.460 5.330 5.460 684,000 3,698,245 5.4068 2.367 2.367 2.384 2.328 2.384 1,566,325 2.3611 0.37%
2017-03-17 0 5.400 5.360 5.400 5.290 5.450 1,593,000 8,565,105 5.3767 2.358 2.341 2.358 2.310 2.380 3,647,888 2.3480 -0.37%
2017-03-16 0 5.420 5.400 5.420 5.340 5.470 2,389,000 12,904,730 5.4017 2.367 2.358 2.367 2.332 2.389 5,470,687 2.3589 -0.73%
2017-03-15 0 5.460 5.440 5.460 5.360 5.600 3,356,000 18,326,184 5.4607 2.384 2.376 2.384 2.341 2.445 7,685,067 2.3846 0.18%
2017-03-14 0 5.450 5.450 5.460 5.280 5.460 2,691,000 14,519,820 5.3957 2.380 2.380 2.384 2.306 2.384 6,162,251 2.3563 3.02%
2017-03-13 0 5.290 5.290 5.320 5.170 5.330 1,983,160 10,389,005 5.2386 2.310 2.310 2.323 2.258 2.328 4,541,334 2.2877 1.73%
2017-03-10 0 5.200 5.190 5.200 5.130 5.220 1,072,000 5,543,111 5.1708 2.271 2.266 2.271 2.240 2.280 2,454,825 2.2580 0.00%
2017-03-09 0 5.200 5.180 5.200 5.130 5.210 1,766,532 9,143,161 5.1758 2.271 2.262 2.271 2.240 2.275 4,045,267 2.2602 0.00%
2017-03-08 0 5.200 5.180 5.200 4.990 5.200 4,679,000 23,813,740 5.0895 2.271 2.262 2.271 2.179 2.271 10,714,668 2.2225 4.00%
2017-03-07 0 5.000 4.990 5.000 4.970 5.000 377,000 1,881,740 4.9914 2.183 2.179 2.183 2.170 2.183 863,311 2.1797 0.00%
2017-03-06 0 5.000 4.990 5.000 4.930 5.080 1,709,000 8,533,865 4.9935 2.183 2.179 2.183 2.153 2.218 3,913,522 2.1806 1.01%
2017-03-03 0 4.950 4.930 4.950 4.920 4.990 366,000 1,809,790 4.9448 2.162 2.153 2.162 2.149 2.179 838,121 2.1593 0.00%
2017-03-02 0 4.950 4.950 4.960 4.950 5.000 437,000 2,167,325 4.9596 2.162 2.162 2.166 2.162 2.183 1,000,707 2.1658 -0.40%
2017-03-01 0 4.970 4.950 4.970 4.920 5.000 1,005,000 4,985,360 4.9606 2.170 2.162 2.170 2.149 2.183 2,301,398 2.1662 -0.20%
2017-02-28 0 4.980 4.950 4.980 4.930 4.990 908,000 4,499,107 4.9550 2.175 2.162 2.175 2.153 2.179 2,079,273 2.1638 0.61%
2017-02-27 0 4.950 4.930 4.950 4.910 5.030 889,000 4,389,885 4.9380 2.162 2.153 2.162 2.144 2.197 2,035,764 2.1564 -0.60%
2017-02-24 0 4.980 4.970 4.980 4.950 5.030 403,936 2,009,765 4.9755 2.175 2.170 2.175 2.162 2.197 924,993 2.1727 0.00%
2017-02-23 0 4.980 4.980 5.000 4.960 5.030 510,000 2,549,900 4.9998 2.175 2.175 2.183 2.166 2.197 1,167,874 2.1834 -0.80%
2017-02-22 0 5.020 5.010 5.020 4.970 5.030 604,000 3,026,730 5.0111 2.192 2.188 2.192 2.170 2.197 1,383,129 2.1883 0.60%
2017-02-21 0 4.990 4.940 4.990 4.930 5.000 258,140 1,284,946 4.9777 2.179 2.157 2.179 2.153 2.183 591,127 2.1737 -0.40%
2017-02-20 0 5.010 4.980 5.010 4.940 5.070 598,000 2,996,880 5.0115 2.188 2.175 2.188 2.157 2.214 1,369,389 2.1885 0.80%
2017-02-17 0 4.970 4.950 4.970 4.930 5.070 1,162,023 5,820,548 5.0090 2.170 2.162 2.170 2.153 2.214 2,660,973 2.1874 -1.58%
2017-02-16 0 5.050 5.050 5.060 4.980 5.120 1,430,513 7,209,589 5.0399 2.205 2.205 2.210 2.175 2.236 3,275,801 2.2009 0.00%
2017-02-15 0 5.050 5.030 5.050 5.000 5.050 2,068,000 10,413,235 5.0354 2.205 2.197 2.205 2.183 2.205 4,735,613 2.1989 0.40%
2017-02-14 0 5.030 5.020 5.030 4.980 5.050 988,000 4,958,730 5.0190 2.197 2.192 2.197 2.175 2.205 2,262,469 2.1917 -0.40%
2017-02-13 0 5.050 5.030 5.050 4.980 5.050 2,862,000 14,358,656 5.0170 2.205 2.197 2.205 2.175 2.205 6,553,832 2.1909 1.00%
2017-02-10 0 5.000 4.980 5.000 4.890 5.040 1,372,750 6,792,687 4.9482 2.183 2.175 2.183 2.135 2.201 3,143,527 2.1608 -0.60%
2017-02-09 0 5.030 5.000 5.030 4.970 5.030 2,075,000 10,349,680 4.9878 2.197 2.183 2.197 2.170 2.197 4,751,643 2.1781 0.80%
2017-02-08 0 4.990 4.980 4.990 4.940 5.030 3,822,000 19,032,175 4.9796 2.179 2.175 2.179 2.157 2.197 8,752,183 2.1746 -0.40%
2017-02-07 0 5.010 5.000 5.010 4.950 5.050 2,902,000 14,482,355 4.9905 2.188 2.183 2.188 2.162 2.205 6,645,430 2.1793 0.00%
2017-02-06 0 5.010 5.000 5.010 4.900 5.010 4,405,816 21,861,316 4.9619 2.188 2.183 2.188 2.140 2.188 10,089,091 2.1668 1.83%
2017-02-03 0 4.920 4.900 4.930 4.890 5.030 1,165,752 5,726,112 4.9119 2.149 2.140 2.153 2.135 2.197 2,669,512 2.1450 -0.81%
2017-02-02 0 4.960 4.950 4.960 4.940 5.030 2,450,544 12,201,119 4.9789 2.166 2.162 2.166 2.157 2.197 5,611,619 2.1743 -0.60%
2017-02-01 0 4.990 4.930 4.990 4.840 4.990 2,693,792 13,297,070 4.9362 2.179 2.153 2.179 2.114 2.179 6,168,645 2.1556 2.89%
2017-01-27 0 4.850 4.850 4.860 4.790 4.880 1,911,151 9,236,993 4.8332 2.118 2.118 2.122 2.092 2.131 4,376,437 2.1106 -0.41%
2017-01-26 0 4.870 4.850 4.880 4.780 4.890 2,800,816 13,540,618 4.8345 2.127 2.118 2.131 2.087 2.135 6,413,724 2.1112 0.41%
2017-01-25 0 4.850 4.840 4.850 4.730 4.900 2,463,000 11,921,430 4.8402 2.118 2.114 2.118 2.066 2.140 5,640,143 2.1137 1.46%
2017-01-24 0 4.780 4.760 4.780 4.660 4.820 2,263,026 10,800,737 4.7727 2.087 2.079 2.087 2.035 2.105 5,182,213 2.0842 0.84%
2017-01-23 0 4.740 4.710 4.750 4.700 4.760 2,363,000 11,179,860 4.7312 2.070 2.057 2.074 2.052 2.079 5,411,148 2.0661 0.21%
2017-01-20 0 4.730 4.720 4.730 4.680 4.740 1,205,936 5,680,242 4.7102 2.066 2.061 2.066 2.044 2.070 2,761,531 2.0569 0.00%
2017-01-19 0 4.730 4.730 4.750 4.700 4.750 493,938 2,334,879 4.7271 2.066 2.066 2.074 2.052 2.074 1,131,093 2.0643 0.00%
2017-01-18 0 4.730 4.720 4.730 4.700 4.750 500,000 2,365,290 4.7306 2.066 2.061 2.066 2.052 2.074 1,144,974 2.0658 1.50%
2017-01-17 0 4.660 4.650 4.660 4.650 4.720 960,000 4,492,300 4.6795 2.035 2.031 2.035 2.031 2.061 2,198,350 2.0435 1.75%
2017-01-16 0 4.580 4.580 4.620 4.560 4.710 3,496,600 16,157,333 4.6209 2.000 2.000 2.018 1.991 2.057 8,007,033 2.0179 -3.58%
2017-01-13 0 4.750 4.720 4.750 4.690 4.760 1,709,000 8,086,490 4.7317 2.074 2.061 2.074 2.048 2.079 3,913,522 2.0663 0.42%
2017-01-12 0 4.730 4.720 4.730 4.690 4.740 679,584 3,210,080 4.7236 2.066 2.061 2.066 2.048 2.070 1,556,212 2.0628 0.00%
2017-01-11 0 4.730 4.700 4.730 4.660 4.770 531,000 2,508,759 4.7246 2.066 2.052 2.066 2.035 2.083 1,215,963 2.0632 0.00%
2017-01-10 0 4.730 4.700 4.730 4.680 4.800 1,989,000 9,345,670 4.6987 2.066 2.052 2.066 2.044 2.096 4,554,707 2.0519 1.07%
2017-01-09 0 4.680 4.630 4.680 4.630 4.770 1,260,536 5,897,624 4.6787 2.044 2.022 2.044 2.022 2.083 2,886,562 2.0431 -0.85%
2017-01-06 0 4.720 4.710 4.720 4.680 4.740 841,276 3,965,796 4.7140 2.061 2.057 2.061 2.044 2.070 1,926,479 2.0586 0.21%
2017-01-05 0 4.710 4.700 4.710 4.650 4.720 2,010,000 9,460,680 4.7068 2.057 2.052 2.057 2.031 2.061 4,602,796 2.0554 0.86%
2017-01-04 0 4.670 4.660 4.670 4.630 4.750 1,488,200 6,945,743 4.6672 2.039 2.035 2.039 2.022 2.074 3,407,901 2.0381 -1.06%
2017-01-03 0 4.720 4.720 4.740 4.690 4.760 420,128 1,986,563 4.7285 2.061 2.061 2.070 2.048 2.079 962,071 2.0649 0.00%
2016-12-30 0 4.720 4.700 4.720 4.520 4.750 6,480,000 30,134,641 4.6504 2.061 2.052 2.061 1.974 2.074 14,838,865 2.0308 4.42%
2016-12-29 0 4.520 4.510 4.520 4.460 4.550 784,942 3,546,850 4.5186 1.974 1.969 1.974 1.948 1.987 1,797,477 1.9732 0.44%
2016-12-28 0 4.500 4.500 4.520 4.390 4.740 2,723,656 12,226,061 4.4888 1.965 1.965 1.974 1.917 2.070 6,237,032 1.9602 3.45%
2016-12-23 0 4.350 4.350 4.360 4.340 4.440 3,137,000 13,689,915 4.3640 1.900 1.900 1.904 1.895 1.939 7,183,568 1.9057 -2.90%
2016-12-22 0 4.480 4.450 4.480 4.370 4.510 1,321,000 5,901,080 4.4671 1.956 1.943 1.956 1.908 1.969 3,025,022 1.9508 0.90%
2016-12-21 0 4.440 4.400 4.440 4.380 4.440 774,601 3,409,462 4.4016 1.939 1.921 1.939 1.913 1.939 1,773,796 1.9221 1.14%
2016-12-20 0 4.390 4.390 4.400 4.350 4.410 1,556,655 6,828,729 4.3868 1.917 1.917 1.921 1.900 1.926 3,564,660 1.9157 0.92%
2016-12-19 0 4.350 4.350 4.390 4.300 4.400 3,327,792 14,482,100 4.3519 1.900 1.900 1.917 1.878 1.921 7,620,472 1.9004 0.00%
2016-12-16 0 4.350 4.350 4.370 4.300 4.410 3,906,189 17,055,655 4.3663 1.900 1.900 1.908 1.878 1.926 8,944,971 1.9067 -0.23%
2016-12-15 0 4.360 4.360 4.370 4.350 4.400 841,552 3,670,264 4.3613 1.904 1.904 1.908 1.900 1.921 1,927,111 1.9045 -1.13%
2016-12-14 0 4.410 4.390 4.410 4.320 4.450 4,402,682 19,203,011 4.3617 1.926 1.917 1.926 1.887 1.943 10,081,915 1.9047 1.38%
2016-12-13 0 4.350 4.350 4.390 4.330 4.420 3,663,200 15,967,930 4.3590 1.900 1.900 1.917 1.891 1.930 8,388,539 1.9035 -0.68%
2016-12-12 0 4.380 4.380 4.390 4.310 4.500 3,316,000 14,538,129 4.3842 1.913 1.913 1.917 1.882 1.965 7,593,469 1.9146 -2.88%
2016-12-09 0 4.510 4.500 4.510 4.430 4.600 1,701,584 7,621,594 4.4791 1.969 1.965 1.969 1.935 2.009 3,896,540 1.9560 -2.59%
2016-12-08 0 4.630 4.600 4.630 4.450 4.630 1,913,448 8,599,562 4.4943 2.022 2.009 2.022 1.943 2.022 4,381,697 1.9626 4.51%
2016-12-07 0 4.430 4.430 4.470 4.410 4.620 2,002,000 8,954,609 4.4728 1.935 1.935 1.952 1.926 2.018 4,584,477 1.9532 -2.42%
2016-12-06 0 4.540 4.530 4.540 4.500 4.750 1,524,405 6,982,729 4.5806 1.983 1.978 1.983 1.965 2.074 3,490,809 2.0003 -2.16%
2016-12-05 0 4.640 4.630 4.640 4.610 4.720 284,765 1,325,801 4.6558 2.026 2.022 2.026 2.013 2.061 652,097 2.0331 -1.28%
2016-12-02 0 4.700 4.670 4.700 4.640 4.710 493,220 2,303,725 4.6708 2.052 2.039 2.052 2.026 2.057 1,129,448 2.0397 -1.05%
2016-12-01 0 4.750 4.730 4.750 4.620 4.780 8,301,537 39,268,333 4.7302 2.074 2.066 2.074 2.018 2.087 19,010,091 2.0657 -1.04%
2016-11-30 0 4.800 4.780 4.800 4.740 4.800 874,000 4,174,865 4.7767 2.096 2.087 2.096 2.070 2.096 2,001,415 2.0860 0.63%
2016-11-29 0 4.770 4.750 4.770 4.750 4.810 423,584 2,023,400 4.7769 2.083 2.074 2.083 2.074 2.100 969,985 2.0860 0.21%
2016-11-28 0 4.760 4.750 4.760 4.710 4.800 711,000 3,396,855 4.7776 2.079 2.074 2.079 2.057 2.096 1,628,153 2.0863 0.42%
2016-11-25 0 4.740 4.730 4.740 4.700 4.810 989,000 4,707,520 4.7599 2.070 2.066 2.070 2.052 2.100 2,264,759 2.0786 -0.21%
2016-11-24 0 4.750 4.730 4.750 4.720 4.800 474,000 2,247,720 4.7420 2.074 2.066 2.074 2.061 2.096 1,085,436 2.0708 -1.04%
2016-11-23 0 4.800 4.800 4.810 4.680 4.820 2,393,767 11,479,300 4.7955 2.096 2.096 2.100 2.044 2.105 5,481,603 2.0942 1.48%
2016-11-22 0 4.730 4.730 4.740 4.550 4.730 1,857,000 8,704,695 4.6875 2.066 2.066 2.070 1.987 2.066 4,252,434 2.0470 1.07%
2016-11-21 0 4.680 4.640 4.680 4.310 4.680 3,775,000 17,349,160 4.5958 2.044 2.026 2.044 1.882 2.044 8,644,555 2.0069 1.96%
2016-11-18 0 4.590 4.590 4.600 4.520 4.630 1,144,000 5,241,375 4.5816 2.004 2.004 2.009 1.974 2.022 2,619,701 2.0008 0.88%
2016-11-17 0 4.550 4.550 4.580 4.550 4.670 1,744,146 8,013,743 4.5947 1.987 1.987 2.000 1.987 2.039 3,994,004 2.0064 -1.09%
2016-11-16 0 4.600 4.550 4.600 4.440 4.600 1,232,000 5,596,560 4.5427 2.009 1.987 2.009 1.939 2.009 2,821,216 1.9837 4.55%
2016-11-15 0 4.400 4.400 4.430 4.380 4.490 1,128,892 4,991,955 4.4220 1.921 1.921 1.935 1.913 1.961 2,585,104 1.9310 0.69%
2016-11-14 0 4.370 4.350 4.370 4.320 4.430 1,313,000 5,713,120 4.3512 1.908 1.900 1.908 1.887 1.935 3,006,702 1.9001 -1.80%
2016-11-11 0 4.450 4.430 4.450 4.410 4.600 1,017,000 4,514,390 4.4389 1.943 1.935 1.943 1.926 2.009 2,328,877 1.9384 -2.20%
2016-11-10 0 4.550 4.550 4.560 4.530 4.680 1,068,000 4,876,010 4.5656 1.987 1.987 1.991 1.978 2.044 2,445,665 1.9937 -0.22%
2016-11-09 0 4.560 4.560 4.570 4.380 4.580 2,006,036 9,050,197 4.5115 1.991 1.991 1.996 1.913 2.000 4,593,719 1.9701 0.66%
2016-11-08 0 4.530 4.500 4.530 4.490 4.600 1,375,376 6,195,968 4.5049 1.978 1.965 1.978 1.961 2.009 3,149,540 1.9673 0.44%
2016-11-07 0 4.510 4.500 4.510 4.460 4.610 2,652,000 11,973,140 4.5148 1.969 1.965 1.969 1.948 2.013 6,072,943 1.9716 -0.44%
2016-11-04 0 4.530 4.520 4.530 4.500 4.580 480,000 2,172,465 4.5260 1.978 1.974 1.978 1.965 2.000 1,099,175 1.9765 -1.52%
2016-11-03 0 4.600 4.580 4.600 4.550 4.650 490,767 2,254,146 4.5931 2.009 2.000 2.009 1.987 2.031 1,123,831 2.0058 1.77%
2016-11-02 0 4.520 4.510 4.520 4.500 4.560 3,095,000 13,938,440 4.5035 1.974 1.969 1.974 1.965 1.991 7,087,390 1.9667 -0.66%
2016-11-01 0 4.550 4.520 4.550 4.460 4.700 2,013,000 9,153,240 4.5471 1.987 1.974 1.987 1.948 2.052 4,609,666 1.9857 -0.87%
2016-10-31 0 4.590 4.580 4.590 4.530 4.720 1,038,432 4,762,751 4.5865 2.004 2.000 2.004 1.978 2.061 2,377,956 2.0029 -1.29%
2016-10-28 0 4.650 4.650 4.660 4.610 4.760 1,399,000 6,569,020 4.6955 2.031 2.031 2.035 2.013 2.079 3,203,638 2.0505 -0.64%
2016-10-27 0 4.680 4.680 4.690 4.660 4.810 3,534,986 16,787,583 4.7490 2.044 2.044 2.048 2.035 2.100 8,094,935 2.0738 -2.50%
2016-10-26 0 4.800 4.790 4.800 4.690 4.880 2,501,000 11,995,050 4.7961 2.096 2.092 2.096 2.048 2.131 5,727,161 2.0944 -1.03%
2016-10-25 0 4.850 4.840 4.850 4.830 4.900 3,319,000 16,087,055 4.8470 2.118 2.114 2.118 2.109 2.140 7,600,339 2.1166 0.83%
2016-10-24 0 4.810 4.810 4.820 4.760 4.900 2,481,000 11,970,320 4.8248 2.100 2.100 2.105 2.079 2.140 5,681,362 2.1069 -1.23%
2016-10-20 0 4.870 4.830 4.870 4.830 4.890 3,694,056 17,958,973 4.8616 2.127 2.109 2.127 2.109 2.135 8,459,198 2.1230 1.46%
2016-10-19 0 4.800 4.790 4.800 4.790 4.910 1,995,913 9,673,944 4.8469 2.096 2.092 2.096 2.092 2.144 4,570,538 2.1166 -1.03%
2016-10-18 0 4.850 4.810 4.850 4.750 4.850 2,047,848 9,890,847 4.8299 2.118 2.100 2.118 2.074 2.118 4,689,466 2.1092 2.54%
2016-10-17 0 4.730 4.720 4.730 4.720 4.870 1,390,767 6,734,419 4.8422 2.066 2.061 2.066 2.061 2.127 3,184,785 2.1146 -2.47%
2016-10-14 0 4.850 4.840 4.850 4.740 4.940 3,607,000 17,506,270 4.8534 2.118 2.114 2.118 2.070 2.157 8,259,844 2.1194 2.32%
2016-10-13 0 4.740 4.740 4.770 4.730 5.000 3,892,000 18,721,775 4.8103 2.070 2.070 2.083 2.066 2.183 8,912,479 2.1006 -2.07%
2016-10-12 0 4.840 4.840 4.850 4.790 4.900 5,121,000 24,943,025 4.8707 2.114 2.114 2.118 2.092 2.140 11,726,826 2.1270 1.89%
2016-10-11 0 4.750 4.740 4.750 4.710 4.830 3,027,000 14,486,100 4.7856 2.074 2.070 2.074 2.057 2.109 6,931,674 2.0898 1.06%
2016-10-07 0 4.700 4.700 4.710 4.640 4.740 2,144,000 10,135,030 4.7272 2.052 2.052 2.057 2.026 2.070 4,909,649 2.0643 0.86%
2016-10-06 0 4.660 4.650 4.660 4.620 4.680 302,000 1,406,900 4.6586 2.035 2.031 2.035 2.018 2.044 691,564 2.0344 -0.21%
2016-10-05 0 4.670 4.650 4.670 4.600 4.690 850,792 3,954,532 4.6481 2.039 2.031 2.039 2.009 2.048 1,948,270 2.0298 0.86%
2016-10-04 0 4.630 4.600 4.630 4.560 4.630 282,000 1,297,370 4.6006 2.022 2.009 2.022 1.991 2.022 645,765 2.0090 0.43%
2016-10-03 0 4.610 4.600 4.610 4.590 4.660 839,000 3,911,525 4.6621 2.013 2.009 2.013 2.004 2.035 1,921,267 2.0359 -0.22%
2016-09-30 0 4.620 4.570 4.620 4.560 4.700 1,111,000 5,136,050 4.6229 2.018 1.996 2.018 1.991 2.052 2,544,133 2.0188 -1.49%
2016-09-29 0 4.690 4.680 4.690 4.600 4.690 561,000 2,609,970 4.6524 2.048 2.044 2.048 2.009 2.048 1,284,661 2.0316 1.30%
2016-09-28 0 4.630 4.630 4.640 4.620 4.710 717,724 3,341,729 4.6560 2.022 2.022 2.026 2.018 2.057 1,643,551 2.0332 -2.53%
2016-09-27 0 4.750 4.700 4.750 4.510 4.750 1,392,000 6,546,280 4.7028 2.074 2.052 2.074 1.969 2.074 3,187,608 2.0537 0.21%
2016-09-26 0 4.740 4.730 4.740 4.640 4.780 1,872,377 8,892,939 4.7495 2.070 2.066 2.070 2.026 2.087 4,287,647 2.0741 0.42%
2016-09-23 0 4.720 4.670 4.720 4.650 4.760 812,570 3,813,913 4.6936 2.061 2.039 2.061 2.031 2.079 1,860,743 2.0497 1.51%
2016-09-22 0 4.650 4.650 4.680 4.640 4.820 1,604,988 7,551,066 4.7047 2.031 2.031 2.044 2.026 2.105 3,675,340 2.0545 -1.27%
2016-09-21 0 4.710 4.710 4.720 4.620 4.860 2,101,779 9,826,962 4.6755 2.057 2.057 2.061 2.018 2.122 4,812,965 2.0418 1.73%
2016-09-20 0 4.630 4.620 4.630 4.570 4.680 1,071,993 4,952,976 4.6203 2.022 2.018 2.022 1.996 2.044 2,454,809 2.0177 0.65%
2016-09-19 0 4.600 4.570 4.600 4.500 4.630 3,228,000 14,790,752 4.5820 2.009 1.996 2.009 1.965 2.022 7,391,953 2.0009 2.22%
2016-09-15 0 4.500 4.500 4.510 4.490 4.620 775,000 3,505,730 4.5235 1.965 1.965 1.969 1.961 2.018 1,774,710 1.9754 -0.66%
2016-09-14 0 4.530 4.520 4.540 4.500 4.650 506,000 2,304,319 4.5540 1.978 1.974 1.983 1.965 2.031 1,158,714 1.9887 -1.52%
2016-09-13 0 4.600 4.600 4.610 4.600 4.670 309,000 1,430,500 4.6294 2.009 2.009 2.013 2.009 2.039 707,594 2.0216 -0.22%
2016-09-12 0 4.610 4.610 4.640 4.600 4.730 850,000 3,937,845 4.6328 2.013 2.013 2.026 2.009 2.066 1,946,456 2.0231 -4.75%
2016-09-09 0 4.840 4.780 4.840 4.560 4.840 6,097,156 29,051,618 4.7648 2.114 2.087 2.114 1.991 2.114 13,962,172 2.0807 6.14%
2016-09-08 0 4.560 4.510 4.560 4.380 4.580 2,658,600 11,986,134 4.5084 1.991 1.969 1.991 1.913 2.000 6,088,057 1.9688 4.59%
2016-09-07 0 4.360 4.360 4.400 4.360 4.450 1,001,000 4,402,025 4.3976 1.904 1.904 1.921 1.904 1.943 2,292,238 1.9204 0.00%
2016-09-06 0 4.360 4.360 4.380 4.360 4.430 300,000 1,312,740 4.3758 1.904 1.904 1.913 1.904 1.935 686,985 1.9109 -0.68%
2016-09-05 0 4.390 4.370 4.410 4.350 4.480 642,000 2,840,180 4.4240 1.917 1.908 1.926 1.900 1.956 1,470,147 1.9319 0.69%
2016-09-02 0 4.360 4.330 4.370 4.300 4.430 651,000 2,829,000 4.3456 1.904 1.891 1.908 1.878 1.935 1,490,756 1.8977 -0.68%
2016-09-01 0 4.390 4.360 4.390 4.280 4.480 919,800 4,013,640 4.3636 1.917 1.904 1.917 1.869 1.956 2,106,295 1.9055 2.57%
2016-08-31 0 4.380 4.380 4.390 4.340 4.450 1,422,000 6,252,416 4.3969 1.869 1.869 1.873 1.852 1.899 3,332,389 1.8763 -0.45%
2016-08-30 0 4.400 4.370 4.390 4.360 4.420 1,316,000 5,791,670 4.4010 1.878 1.865 1.873 1.861 1.886 3,083,983 1.8780 0.46%
2016-08-29 0 4.380 4.360 4.380 4.350 4.450 1,073,000 4,712,820 4.3922 1.869 1.861 1.869 1.856 1.899 2,514,524 1.8742 -0.45%
2016-08-26 0 4.400 4.400 4.410 4.220 4.470 4,147,000 18,192,320 4.3869 1.878 1.878 1.882 1.801 1.907 9,718,295 1.8720 4.02%
2016-08-25 0 4.230 4.230 4.260 4.200 4.320 3,122,330 13,197,392 4.2268 1.805 1.805 1.818 1.792 1.843 7,317,030 1.8037 -0.47%
2016-08-24 0 4.250 4.250 4.260 4.220 4.380 4,418,000 18,898,324 4.2776 1.814 1.814 1.818 1.801 1.869 10,353,370 1.8253 -1.16%
2016-08-23 0 4.300 4.300 4.340 4.250 4.400 6,031,000 26,252,255 4.3529 1.835 1.835 1.852 1.814 1.878 14,133,358 1.8575 -0.92%
2016-08-22 0 4.340 4.330 4.360 4.260 4.640 2,461,000 10,735,774 4.3624 1.852 1.848 1.861 1.818 1.980 5,767,235 1.8615 -6.67%
2016-08-19 0 4.650 4.610 4.650 4.600 4.790 3,184,000 14,923,965 4.6872 1.984 1.967 1.984 1.963 2.044 7,461,551 2.0001 -1.69%
2016-08-18 0 4.730 4.730 4.770 4.730 4.800 949,000 4,529,443 4.7729 2.018 2.018 2.035 2.018 2.048 2,223,936 2.0367 0.42%
2016-08-17 0 4.710 4.710 4.740 4.670 4.890 1,635,000 7,928,105 4.8490 2.010 2.010 2.023 1.993 2.087 3,831,544 2.0692 -4.07%
2016-08-16 0 4.910 4.850 4.910 4.860 4.980 1,044,539 5,132,314 4.9135 2.095 2.070 2.095 2.074 2.125 2,447,827 2.0967 0.00%
2016-08-15 0 4.910 4.890 4.910 4.820 4.980 2,445,000 11,934,130 4.8810 2.095 2.087 2.095 2.057 2.125 5,729,740 2.0828 1.24%
2016-08-12 0 4.850 4.830 4.850 4.760 4.850 1,085,000 5,217,090 4.8084 2.070 2.061 2.070 2.031 2.070 2,542,645 2.0518 2.75%
2016-08-11 0 4.720 4.700 4.720 4.700 4.800 567,000 2,701,550 4.7646 2.014 2.006 2.014 2.006 2.048 1,328,737 2.0332 -1.67%
2016-08-10 0 4.800 4.780 4.800 4.580 4.800 1,368,767 6,496,973 4.7466 2.048 2.040 2.048 1.954 2.048 3,207,640 2.0255 4.35%
2016-08-09 0 4.600 4.590 4.600 4.580 4.620 212,000 973,730 4.5931 1.963 1.959 1.963 1.954 1.971 496,812 1.9600 0.22%
2016-08-08 0 4.590 4.590 4.600 4.570 4.640 319,000 1,467,380 4.5999 1.959 1.959 1.963 1.950 1.980 747,561 1.9629 0.00%
2016-08-05 0 4.590 4.590 4.620 4.550 4.620 524,000 2,391,201 4.5634 1.959 1.959 1.971 1.942 1.971 1,227,969 1.9473 1.55%
2016-08-04 0 4.520 4.490 4.520 4.480 4.600 872,983 3,940,039 4.5133 1.929 1.916 1.929 1.912 1.963 2,045,794 1.9259 -1.74%
2016-08-03 0 4.600 4.550 4.600 4.540 4.600 693,000 3,169,960 4.5743 1.963 1.942 1.963 1.937 1.963 1,624,012 1.9519 -0.22%
2016-08-01 0 4.610 4.600 4.610 4.590 4.650 520,000 2,400,475 4.6163 1.967 1.963 1.967 1.959 1.984 1,218,595 1.9699 0.44%
2016-07-29 0 4.590 4.590 4.600 4.570 4.610 146,633 673,363 4.5922 1.959 1.959 1.963 1.950 1.967 343,627 1.9596 -0.43%
2016-07-28 0 4.610 4.600 4.610 4.490 4.640 970,800 4,431,512 4.5648 1.967 1.963 1.967 1.916 1.980 2,275,023 1.9479 1.10%
2016-07-27 0 4.560 4.520 4.560 4.500 4.560 837,000 3,783,900 4.5208 1.946 1.929 1.946 1.920 1.946 1,961,469 1.9291 1.11%
2016-07-26 0 4.510 4.500 4.510 4.500 4.530 998,000 4,496,105 4.5051 1.925 1.920 1.925 1.920 1.933 2,338,765 1.9224 -0.88%
2016-07-25 0 4.550 4.530 4.550 4.410 4.560 994,000 4,520,600 4.5479 1.942 1.933 1.942 1.882 1.946 2,329,391 1.9407 0.22%
2016-07-22 0 4.540 4.520 4.540 4.460 4.550 2,337,000 10,596,973 4.5344 1.937 1.929 1.937 1.903 1.942 5,476,647 1.9349 0.67%
2016-07-21 0 4.510 4.500 4.510 4.440 4.550 1,087,086 4,885,769 4.4944 1.925 1.920 1.925 1.895 1.942 2,547,534 1.9178 0.00%
2016-07-20 0 4.510 4.500 4.510 4.470 4.540 2,213,000 9,970,220 4.5053 1.925 1.920 1.925 1.907 1.937 5,186,059 1.9225 0.22%
2016-07-19 0 4.500 4.490 4.510 4.490 4.540 489,000 2,204,190 4.5075 1.920 1.916 1.925 1.916 1.937 1,145,948 1.9235 -0.88%
2016-07-18 0 4.540 4.540 4.550 4.440 4.570 739,000 3,341,685 4.5219 1.937 1.937 1.942 1.895 1.950 1,731,811 1.9296 0.44%
2016-07-15 0 4.520 4.500 4.530 4.410 4.540 2,505,000 11,236,080 4.4855 1.929 1.920 1.933 1.882 1.937 5,870,347 1.9140 1.35%
2016-07-14 0 4.460 4.460 4.470 4.390 4.520 2,424,000 10,778,170 4.4464 1.903 1.903 1.907 1.873 1.929 5,680,527 1.8974 1.83%
2016-07-13 0 4.380 4.370 4.380 4.340 4.400 512,000 2,238,625 4.3723 1.869 1.865 1.869 1.852 1.878 1,199,847 1.8658 0.23%
2016-07-12 0 4.370 4.370 4.380 4.310 4.410 2,094,594 9,140,442 4.3638 1.865 1.865 1.869 1.839 1.882 4,908,580 1.8621 -0.68%
2016-07-11 0 4.400 4.380 4.400 4.280 4.400 1,652,000 7,192,925 4.3541 1.878 1.869 1.878 1.826 1.878 3,871,382 1.8580 3.04%
2016-07-08 0 4.270 4.270 4.280 4.200 4.280 1,141,000 4,869,895 4.2681 1.822 1.822 1.826 1.792 1.826 2,673,879 1.8213 0.23%
2016-07-07 0 4.260 4.260 4.270 4.200 4.270 1,325,000 5,673,130 4.2816 1.818 1.818 1.822 1.792 1.822 3,105,074 1.8271 0.47%
2016-07-06 0 4.240 4.210 4.260 4.170 4.340 2,455,000 10,361,845 4.2207 1.809 1.796 1.818 1.779 1.852 5,753,174 1.8011 1.44%
2016-07-05 0 4.180 4.170 4.190 4.120 4.230 1,027,000 4,301,950 4.1889 1.784 1.779 1.788 1.758 1.805 2,406,725 1.7875 1.46%
2016-07-04 0 4.120 4.120 4.140 4.000 4.150 4,971,000 20,161,745 4.0559 1.758 1.758 1.767 1.707 1.771 11,649,299 1.7307 1.48%
2016-06-30 0 4.060 4.040 4.070 4.010 4.100 1,035,000 4,181,775 4.0404 1.732 1.724 1.737 1.711 1.750 2,425,473 1.7241 0.25%
2016-06-29 0 4.050 4.040 4.050 4.030 4.120 411,000 1,669,815 4.0628 1.728 1.724 1.728 1.720 1.758 963,159 1.7337 0.25%
2016-06-28 0 4.040 4.030 4.050 3.960 4.060 1,127,941 4,561,711 4.0443 1.724 1.720 1.728 1.690 1.732 2,643,275 1.7258 -0.25%
2016-06-27 0 4.050 4.030 4.070 3.970 4.070 1,153,000 4,632,910 4.0181 1.728 1.720 1.737 1.694 1.737 2,702,000 1.7146 0.75%
2016-06-24 0 4.020 4.000 4.030 3.920 4.050 1,710,000 6,823,703 3.9905 1.715 1.707 1.720 1.673 1.728 4,007,303 1.7028 -0.99%
2016-06-23 0 4.060 4.040 4.070 3.940 4.070 2,903,000 11,530,375 3.9719 1.732 1.724 1.737 1.681 1.737 6,803,041 1.6949 3.57%
2016-06-22 0 3.920 3.910 3.920 3.850 3.930 3,416,000 13,331,995 3.9028 1.673 1.668 1.673 1.643 1.677 8,005,232 1.6654 1.55%
2016-06-21 0 3.860 3.850 3.880 3.790 3.900 2,185,000 8,395,600 3.8424 1.647 1.643 1.656 1.617 1.664 5,120,442 1.6396 1.58%
2016-06-20 0 3.800 3.790 3.810 3.770 3.840 4,463,000 16,929,485 3.7933 1.622 1.617 1.626 1.609 1.639 10,458,826 1.6187 2.15%
2016-06-17 0 3.720 3.680 3.720 3.640 3.990 4,264,414 16,335,521 3.8307 1.587 1.570 1.587 1.553 1.703 9,993,449 1.6346 -6.53%
2016-06-16 0 3.980 3.960 3.980 3.950 4.020 3,181,000 12,646,975 3.9758 1.698 1.690 1.698 1.686 1.715 7,454,520 1.6966 0.25%
2016-06-15 0 3.970 3.970 3.980 3.940 4.040 1,266,000 5,052,100 3.9906 1.694 1.694 1.698 1.681 1.724 2,966,810 1.7029 -0.75%
2016-06-14 0 4.000 3.980 4.010 3.970 4.080 1,411,400 5,641,451 3.9971 1.707 1.698 1.711 1.694 1.741 3,307,548 1.7056 0.50%
2016-06-13 0 3.980 3.960 3.990 3.930 4.100 938,000 3,753,380 4.0015 1.698 1.690 1.703 1.677 1.750 2,198,158 1.7075 -3.63%
2016-06-10 0 4.130 4.140 4.150 4.120 4.250 1,058,000 4,390,748 4.1500 1.762 1.767 1.771 1.758 1.814 2,479,372 1.7709 -2.82%
2016-06-08 0 4.250 4.220 4.250 4.170 4.310 2,223,600 9,390,200 4.2230 1.814 1.801 1.814 1.779 1.839 5,210,900 1.8020 -1.16%
2016-06-07 0 4.300 4.290 4.300 4.190 4.340 1,520,636 6,479,574 4.2611 1.835 1.831 1.835 1.788 1.852 3,563,537 1.8183 0.00%
2016-06-06 0 4.300 4.290 4.300 4.240 4.480 1,028,000 4,428,815 4.3082 1.835 1.831 1.835 1.809 1.912 2,409,068 1.8384 0.23%
2016-06-03 0 4.290 4.260 4.290 4.210 4.340 1,211,712 5,213,476 4.3026 1.831 1.818 1.831 1.796 1.852 2,839,589 1.8360 0.23%
2016-06-02 0 4.280 4.280 4.300 4.250 4.500 1,312,000 5,674,000 4.3247 1.826 1.826 1.835 1.814 1.920 3,074,609 1.8454 -1.61%
2016-06-01 0 4.350 4.340 4.350 4.300 4.610 2,311,000 10,155,854 4.3946 1.856 1.852 1.856 1.835 1.967 5,415,717 1.8753 -2.47%
2016-05-31 0 4.460 4.500 4.510 4.170 4.530 4,426,000 19,234,950 4.3459 1.903 1.920 1.925 1.779 1.933 10,372,118 1.8545 6.44%
2016-05-30 0 4.190 4.180 4.190 4.130 4.250 652,000 2,726,195 4.1813 1.788 1.784 1.788 1.762 1.814 1,527,931 1.7842 -0.95%
2016-05-27 0 4.230 4.210 4.230 4.170 4.230 1,017,000 4,277,495 4.2060 1.805 1.796 1.805 1.779 1.805 2,383,291 1.7948 0.71%
2016-05-26 0 4.200 4.190 4.200 4.150 4.200 379,000 1,589,390 4.1936 1.792 1.788 1.792 1.771 1.792 888,168 1.7895 0.96%
2016-05-25 0 4.160 4.160 4.190 4.070 4.290 1,602,000 6,685,845 4.1734 1.775 1.775 1.788 1.737 1.831 3,754,210 1.7809 -2.35%
2016-05-24 0 4.260 4.240 4.270 4.180 4.330 3,415,000 14,612,276 4.2789 1.818 1.809 1.822 1.784 1.848 8,002,888 1.8259 -0.93%
2016-05-23 0 4.300 4.280 4.330 4.240 4.330 1,438,000 6,166,215 4.2880 1.835 1.826 1.848 1.809 1.848 3,369,884 1.8298 1.42%
2016-05-20 0 4.240 4.230 4.240 4.090 4.340 3,476,000 14,382,530 4.1377 1.809 1.805 1.809 1.745 1.852 8,145,839 1.7656 4.69%
2016-05-19 0 4.050 4.020 4.050 3.980 4.080 688,000 2,769,473 4.0254 1.728 1.715 1.728 1.698 1.741 1,612,295 1.7177 -0.49%
2016-05-18 0 4.070 4.070 4.090 4.000 4.190 1,234,291 5,025,441 4.0715 1.737 1.737 1.745 1.707 1.788 2,892,502 1.7374 -1.69%
2016-05-17 0 4.140 4.130 4.140 4.060 4.480 1,160,000 4,840,000 4.1724 1.767 1.762 1.767 1.732 1.912 2,718,404 1.7805 1.47%
2016-05-16 0 4.080 4.070 4.100 3.880 4.180 360,000 1,458,700 4.0519 1.741 1.737 1.750 1.656 1.784 843,643 1.7290 2.77%
2016-05-13 0 3.970 3.970 3.980 3.950 4.060 1,386,205 5,537,054 3.9944 1.694 1.694 1.698 1.686 1.732 3,248,505 1.7045 -1.98%
2016-05-12 0 4.050 4.040 4.070 3.930 4.100 1,983,330 8,012,763 4.0401 1.728 1.724 1.737 1.677 1.750 4,647,838 1.7240 2.79%
2016-05-11 0 3.940 3.940 3.950 3.850 4.030 1,490,000 5,869,242 3.9391 1.681 1.681 1.686 1.643 1.720 3,491,743 1.6809 2.07%
2016-05-10 0 3.860 3.850 3.860 3.840 3.940 760,000 2,929,563 3.8547 1.647 1.643 1.647 1.639 1.681 1,781,023 1.6449 -1.28%
2016-05-09 0 3.910 3.900 3.910 3.890 3.990 843,000 3,301,785 3.9167 1.668 1.664 1.668 1.660 1.703 1,975,530 1.6713 -1.76%
2016-05-06 0 3.980 3.970 3.980 3.940 4.000 773,382 3,076,702 3.9782 1.698 1.694 1.698 1.681 1.707 1,812,383 1.6976 -1.24%
2016-05-05 0 4.030 4.010 4.030 3.960 4.030 719,000 2,882,371 4.0089 1.720 1.711 1.720 1.690 1.720 1,684,942 1.7107 0.00%
2016-05-04 0 4.030 4.020 4.030 4.000 4.080 1,338,600 5,380,895 4.0198 1.720 1.715 1.720 1.707 1.741 3,136,945 1.7153 -1.23%
2016-05-03 0 4.080 4.080 4.100 4.050 4.240 1,832,000 7,507,667 4.0981 1.741 1.741 1.750 1.728 1.809 4,293,204 1.7487 -2.86%
2016-04-29 0 4.200 4.180 4.200 4.150 4.230 3,126,000 13,080,868 4.1845 1.792 1.784 1.792 1.771 1.805 7,325,630 1.7856 0.96%
2016-04-28 0 4.160 4.150 4.160 4.120 4.190 6,067,000 25,006,993 4.1218 1.775 1.771 1.775 1.758 1.788 14,217,722 1.7589 0.97%
2016-04-27 0 4.120 4.110 4.120 3.940 4.120 3,434,221 14,246,014 4.1483 1.758 1.754 1.758 1.681 1.758 8,047,932 1.7701 0.73%
2016-04-26 0 4.250 4.240 4.250 4.220 4.280 3,860,000 16,494,014 4.2731 1.745 1.741 1.745 1.733 1.758 9,399,591 1.7548 -0.93%
2016-04-25 0 4.290 4.290 4.310 4.250 4.380 2,511,000 10,833,550 4.3144 1.762 1.762 1.770 1.745 1.799 6,114,604 1.7717 -2.94%
2016-04-22 0 4.420 4.420 4.430 4.330 4.430 2,663,552 11,681,346 4.3856 1.815 1.815 1.819 1.778 1.819 6,486,088 1.8010 1.61%
2016-04-21 0 4.350 4.330 4.350 4.240 4.360 3,214,243 13,723,942 4.2697 1.786 1.778 1.786 1.741 1.790 7,827,091 1.7534 2.59%
2016-04-20 0 4.240 4.240 4.250 4.180 4.250 2,129,660 8,944,105 4.1998 1.741 1.741 1.745 1.717 1.745 5,185,993 1.7247 0.95%
2016-04-19 0 4.200 4.200 4.210 4.160 4.320 1,616,142 6,827,405 4.2245 1.725 1.725 1.729 1.708 1.774 3,935,511 1.7348 -1.64%
2016-04-18 0 4.270 4.250 4.280 4.200 4.340 1,166,600 4,962,686 4.2540 1.754 1.745 1.758 1.725 1.782 2,840,819 1.7469 -1.61%
2016-04-15 0 4.340 4.320 4.340 4.270 4.390 1,169,600 5,051,959 4.3194 1.782 1.774 1.782 1.754 1.803 2,848,125 1.7738 -0.23%
2016-04-14 0 4.350 4.340 4.380 4.340 4.470 4,946,750 21,695,827 4.3859 1.786 1.782 1.799 1.782 1.836 12,045,966 1.8011 -0.46%
2016-04-13 0 4.370 4.350 4.380 4.260 4.490 2,998,000 13,016,060 4.3416 1.795 1.786 1.799 1.749 1.844 7,300,511 1.7829 4.55%
2016-04-12 0 4.180 4.180 4.190 4.150 4.290 1,180,000 4,931,970 4.1796 1.717 1.717 1.721 1.704 1.762 2,873,450 1.7164 -0.71%
2016-04-11 0 4.210 4.190 4.210 4.120 4.220 1,850,000 7,738,060 4.1827 1.729 1.721 1.729 1.692 1.733 4,504,985 1.7177 0.24%
2016-04-08 0 4.200 4.180 4.200 4.000 4.230 3,123,000 12,939,820 4.1434 1.725 1.717 1.725 1.643 1.737 7,604,902 1.7015 4.22%
2016-04-07 0 4.030 4.000 4.030 3.910 4.030 3,381,000 13,483,280 3.9880 1.655 1.643 1.655 1.606 1.655 8,233,165 1.6377 0.50%
2016-04-06 0 4.010 3.980 4.010 3.930 4.090 6,012,754 23,587,786 3.9230 1.647 1.634 1.647 1.614 1.680 14,641,821 1.6110 2.30%
2016-04-05 0 3.920 3.930 3.950 3.730 3.930 15,359,815 58,688,912 3.8209 1.610 1.614 1.622 1.532 1.614 37,403,104 1.5691 5.38%
2016-04-01 0 3.720 3.720 3.730 3.720 3.840 1,278,000 4,820,090 3.7716 1.528 1.528 1.532 1.528 1.577 3,112,093 1.5488 -2.87%
2016-03-31 0 3.830 3.820 3.830 3.800 3.880 1,968,014 7,546,738 3.8347 1.573 1.569 1.573 1.560 1.593 4,792,364 1.5747 0.00%
2016-03-30 0 3.830 3.830 3.840 3.780 3.900 3,168,677 12,092,932 3.8164 1.573 1.573 1.577 1.552 1.602 7,716,132 1.5672 -0.78%
2016-03-29 0 3.860 3.850 3.860 3.850 3.910 2,074,000 8,004,478 3.8594 1.585 1.581 1.585 1.581 1.606 5,050,454 1.5849 0.00%
2016-03-24 0 3.860 3.850 3.860 3.760 3.860 1,119,948 4,287,787 3.8286 1.585 1.581 1.585 1.544 1.585 2,727,216 1.5722 0.52%
2016-03-23 0 3.840 3.830 3.840 3.750 3.850 2,640,000 10,046,620 3.8055 1.577 1.573 1.577 1.540 1.581 6,428,736 1.5628 1.05%
2016-03-22 0 3.800 3.780 3.810 3.740 3.860 2,989,000 11,333,140 3.7916 1.560 1.552 1.565 1.536 1.585 7,278,595 1.5571 -1.55%
2016-03-21 0 3.860 3.820 3.860 3.790 3.870 595,655 2,269,976 3.8109 1.585 1.569 1.585 1.556 1.589 1,450,496 1.5650 0.78%
2016-03-18 0 3.830 3.800 3.830 3.780 3.900 1,997,667 7,642,101 3.8255 1.573 1.560 1.573 1.552 1.602 4,864,573 1.5710 1.06%
2016-03-17 0 3.790 3.780 3.790 3.760 3.810 1,050,000 3,970,211 3.7812 1.556 1.552 1.556 1.544 1.565 2,556,884 1.5528 0.53%
2016-03-16 0 3.770 3.760 3.770 3.750 3.790 1,190,000 4,483,066 3.7673 1.548 1.544 1.548 1.540 1.556 2,897,801 1.5471 0.53%
2016-03-15 0 3.750 3.750 3.780 3.690 3.780 2,941,600 11,032,619 3.7506 1.540 1.540 1.552 1.515 1.552 7,163,170 1.5402 0.27%
2016-03-14 0 3.740 3.720 3.740 3.690 3.760 4,267,600 15,875,133 3.7199 1.536 1.528 1.536 1.515 1.544 10,392,149 1.5276 0.81%
2016-03-11 0 3.710 3.700 3.730 3.610 3.810 1,904,000 7,074,815 3.7158 1.524 1.519 1.532 1.482 1.565 4,636,482 1.5259 0.00%
2016-03-10 0 3.710 3.700 3.710 3.630 3.710 2,971,000 10,947,999 3.6850 1.524 1.519 1.524 1.491 1.524 7,234,763 1.5132 2.49%
2016-03-09 0 3.620 3.620 3.640 3.610 3.680 360,000 1,308,404 3.6345 1.487 1.487 1.495 1.482 1.511 876,646 1.4925 -2.95%
2016-03-08 0 3.730 3.710 3.740 3.640 3.740 197,600 730,978 3.6993 1.532 1.524 1.536 1.495 1.536 481,181 1.5191 0.54%
2016-03-07 0 3.710 3.710 3.720 3.550 3.750 906,000 3,315,455 3.6594 1.524 1.524 1.528 1.458 1.540 2,206,225 1.5028 2.77%
2016-03-04 0 3.610 3.590 3.610 3.540 3.640 1,528,594 5,493,854 3.5941 1.482 1.474 1.482 1.454 1.495 3,722,321 1.4759 3.14%
2016-03-03 0 3.500 3.500 3.510 3.490 3.550 917,782 3,230,068 3.5194 1.437 1.437 1.441 1.433 1.458 2,234,916 1.4453 0.00%
2016-03-02 0 3.500 3.490 3.500 3.460 3.540 1,183,000 4,117,880 3.4809 1.437 1.433 1.437 1.421 1.454 2,880,756 1.4294 3.24%
2016-03-01 0 3.390 3.380 3.390 3.380 3.520 2,425,000 8,276,120 3.4128 1.392 1.388 1.392 1.388 1.446 5,905,184 1.4015 -2.59%
2016-02-29 0 3.480 3.450 3.470 3.450 3.590 1,915,000 6,673,740 3.4850 1.429 1.417 1.425 1.417 1.474 4,663,269 1.4311 -0.57%
2016-02-26 0 3.500 3.490 3.500 3.460 3.550 837,000 2,927,290 3.4974 1.437 1.433 1.437 1.421 1.458 2,038,201 1.4362 0.57%
2016-02-25 0 3.480 3.470 3.500 3.450 3.540 1,871,000 6,523,820 3.4868 1.429 1.425 1.437 1.417 1.454 4,556,123 1.4319 -1.14%
2016-02-24 0 3.520 3.510 3.530 3.500 3.560 1,678,000 5,910,138 3.5221 1.446 1.441 1.450 1.437 1.462 4,086,143 1.4464 -1.68%
2016-02-23 0 3.580 3.570 3.600 3.560 3.670 2,838,000 10,147,560 3.5756 1.470 1.466 1.478 1.462 1.507 6,910,891 1.4683 -0.56%
2016-02-22 0 3.600 3.570 3.610 3.520 3.610 523,000 1,865,507 3.5669 1.478 1.466 1.482 1.446 1.482 1,273,572 1.4648 1.12%
2016-02-19 0 3.560 3.550 3.580 3.520 3.620 2,001,000 7,119,254 3.5578 1.462 1.458 1.470 1.446 1.487 4,872,690 1.4611 0.28%
2016-02-18 0 3.550 3.540 3.550 3.500 3.600 1,250,100 4,438,865 3.5508 1.458 1.454 1.458 1.437 1.478 3,044,153 1.4582 2.90%
2016-02-17 0 3.450 3.420 3.450 3.420 3.480 333,000 1,150,155 3.4539 1.417 1.404 1.417 1.404 1.429 810,897 1.4184 0.88%
2016-02-16 0 3.420 3.410 3.420 3.350 3.460 412,000 1,402,285 3.4036 1.404 1.400 1.404 1.376 1.421 1,003,272 1.3977 1.18%
2016-02-15 0 3.380 3.380 3.390 3.360 3.480 891,000 3,014,040 3.3828 1.388 1.388 1.392 1.380 1.429 2,169,698 1.3892 0.30%
2016-02-12 0 3.370 3.360 3.370 3.320 3.480 394,000 1,328,540 3.3719 1.384 1.380 1.384 1.363 1.429 959,440 1.3847 0.30%
2016-02-11 0 3.360 3.360 3.370 3.350 3.440 948,970 3,258,247 3.4335 1.380 1.380 1.384 1.376 1.413 2,310,863 1.4100 -4.55%
2016-02-05 0 3.520 3.510 3.520 3.450 3.610 1,121,572 3,970,868 3.5404 1.446 1.441 1.446 1.417 1.482 2,731,171 1.4539 -2.22%
2016-02-04 0 3.600 3.590 3.600 3.590 3.650 2,474,000 8,931,680 3.6102 1.478 1.474 1.478 1.474 1.499 6,024,505 1.4826 -0.55%
2016-02-03 0 3.620 3.620 3.630 3.500 3.630 1,577,000 5,661,265 3.5899 1.487 1.487 1.491 1.437 1.491 3,840,196 1.4742 0.28%
2016-02-02 0 3.610 3.600 3.610 3.590 3.640 440,000 1,584,778 3.6018 1.482 1.478 1.482 1.474 1.495 1,071,456 1.4791 -0.28%
2016-02-01 0 3.620 3.600 3.630 3.560 3.670 574,000 2,070,830 3.6077 1.487 1.478 1.491 1.462 1.507 1,397,763 1.4815 0.84%
2016-01-29 0 3.590 3.580 3.590 3.420 3.590 2,175,000 7,479,841 3.4390 1.474 1.470 1.474 1.404 1.474 5,296,402 1.4122 5.28%
2016-01-28 0 3.410 3.400 3.410 3.350 3.430 4,298,000 14,578,910 3.3920 1.400 1.396 1.400 1.376 1.409 10,466,177 1.3930 0.59%
2016-01-27 0 3.390 3.380 3.390 3.340 3.470 3,145,000 10,739,896 3.4149 1.392 1.388 1.392 1.372 1.425 7,658,475 1.4024 -0.88%
2016-01-26 0 3.420 3.420 3.430 3.400 3.480 635,000 2,186,640 3.4435 1.404 1.404 1.409 1.396 1.429 1,546,306 1.4141 -1.44%
2016-01-25 0 3.470 3.460 3.470 3.350 3.530 2,332,000 8,015,286 3.4371 1.425 1.421 1.425 1.376 1.450 5,678,717 1.4115 3.27%
2016-01-22 0 3.360 3.350 3.370 3.300 3.480 2,948,000 10,022,275 3.3997 1.380 1.376 1.384 1.355 1.429 7,178,755 1.3961 -2.04%
2016-01-21 0 3.430 3.420 3.430 3.420 3.590 2,458,000 8,634,726 3.5129 1.409 1.404 1.409 1.404 1.474 5,985,543 1.4426 -4.19%
2016-01-20 0 3.580 3.570 3.580 3.550 3.660 1,505,160 5,389,708 3.5808 1.470 1.466 1.470 1.458 1.503 3,665,256 1.4705 -1.38%
2016-01-19 0 3.630 3.620 3.630 3.560 3.690 2,080,921 7,540,799 3.6238 1.491 1.487 1.491 1.462 1.515 5,067,307 1.4881 -1.89%
2016-01-18 0 3.700 3.700 3.710 3.690 3.720 2,035,000 7,629,563 3.7492 1.519 1.519 1.524 1.515 1.528 4,955,484 1.5396 -3.14%
2016-01-15 0 3.820 3.810 3.820 3.780 3.850 972,000 3,701,650 3.8083 1.569 1.565 1.569 1.552 1.581 2,366,944 1.5639 1.33%
2016-01-14 0 3.770 3.750 3.790 3.750 3.850 3,034,938 11,471,841 3.7799 1.548 1.540 1.556 1.540 1.581 7,390,460 1.5522 -0.79%
2016-01-13 0 3.800 3.800 3.810 3.760 3.830 1,263,000 4,810,634 3.8089 1.560 1.560 1.565 1.544 1.573 3,075,566 1.5641 0.26%
2016-01-12 0 3.790 3.770 3.800 3.750 3.800 2,038,000 7,726,855 3.7914 1.556 1.548 1.560 1.540 1.560 4,962,789 1.5570 1.34%
2016-01-11 0 3.740 3.740 3.770 3.700 3.820 1,689,000 6,393,640 3.7855 1.536 1.536 1.548 1.519 1.569 4,112,930 1.5545 -4.10%
2016-01-08 0 3.900 3.890 3.900 3.830 4.020 1,125,000 4,358,415 3.8741 1.602 1.597 1.602 1.573 1.651 2,739,518 1.5909 0.00%
2016-01-07 0 3.900 3.880 3.910 3.860 3.970 3,655,000 14,233,800 3.8943 1.602 1.593 1.606 1.585 1.630 8,900,390 1.5992 -1.52%
2016-01-06 0 3.960 3.950 3.980 3.940 4.100 1,517,752 6,048,599 3.9852 1.626 1.622 1.634 1.618 1.684 3,695,919 1.6366 -1.49%
2016-01-05 0 4.020 4.020 4.030 4.000 4.110 987,600 3,975,157 4.0251 1.651 1.651 1.655 1.643 1.688 2,404,932 1.6529 -1.71%
2016-01-04 0 4.090 4.070 4.090 4.030 4.160 6,634,000 27,280,161 4.1122 1.680 1.671 1.680 1.655 1.708 16,154,634 1.6887 -0.49%
2015-12-31 0 4.110 4.110 4.170 4.110 4.160 10,235,261 42,500,093 4.1523 1.688 1.688 1.712 1.688 1.708 24,924,163 1.7052 -1.67%
2015-12-30 0 4.180 4.180 4.200 4.130 4.200 945,000 3,932,730 4.1616 1.717 1.717 1.725 1.696 1.725 2,301,195 1.7090 0.97%
2015-12-29 0 4.140 4.130 4.160 4.020 4.170 1,190,100 4,926,464 4.1395 1.700 1.696 1.708 1.651 1.712 2,898,045 1.6999 2.99%
2015-12-28 0 4.020 4.020 4.030 3.910 4.040 1,193,000 4,769,920 3.9983 1.651 1.651 1.655 1.606 1.659 2,905,107 1.6419 2.03%
2015-12-24 0 3.940 3.940 3.970 3.920 3.980 285,000 1,127,980 3.9578 1.618 1.618 1.630 1.610 1.634 694,011 1.6253 0.25%
2015-12-23 0 3.930 3.900 3.940 3.900 3.960 2,210,564 8,676,476 3.9250 1.614 1.602 1.618 1.602 1.626 5,383,005 1.6118 0.51%
2015-12-22 0 3.910 3.910 3.930 3.900 3.980 1,919,000 7,529,030 3.9234 1.606 1.606 1.614 1.602 1.634 4,673,009 1.6112 -0.51%
2015-12-21 0 3.930 3.900 3.950 3.910 4.060 1,735,000 6,885,065 3.9683 1.614 1.602 1.622 1.606 1.667 4,224,946 1.6296 -3.91%
2015-12-18 0 4.090 4.080 4.100 3.980 4.140 2,069,704 8,391,531 4.0545 1.680 1.675 1.684 1.634 1.700 5,039,993 1.6650 1.49%
2015-12-17 0 4.030 4.050 4.060 3.980 4.090 2,293,000 9,282,620 4.0482 1.655 1.663 1.667 1.634 1.680 5,583,747 1.6624 0.75%
2015-12-16 0 4.000 4.020 4.030 3.900 4.030 1,894,000 7,513,600 3.9671 1.643 1.651 1.655 1.602 1.655 4,612,131 1.6291 2.30%
2015-12-15 0 3.910 3.900 3.910 3.810 3.920 942,000 3,660,110 3.8855 1.606 1.602 1.606 1.565 1.610 2,293,890 1.5956 2.62%
2015-12-14 0 3.810 3.800 3.830 3.750 3.840 2,030,949 7,701,627 3.7921 1.565 1.560 1.573 1.540 1.577 4,945,619 1.5573 0.53%
2015-12-11 0 3.790 3.780 3.790 3.710 3.840 2,597,432 9,863,498 3.7974 1.556 1.552 1.556 1.524 1.577 6,325,077 1.5594 -0.79%
2015-12-10 0 3.820 3.810 3.850 3.760 3.890 665,584 2,540,172 3.8165 1.569 1.565 1.581 1.544 1.597 1,620,782 1.5673 -1.04%
2015-12-09 0 3.860 3.850 3.860 3.840 3.900 1,306,000 5,039,170 3.8585 1.585 1.581 1.585 1.577 1.602 3,180,276 1.5845 0.00%
2015-12-08 0 3.860 3.860 3.880 3.840 3.900 1,249,600 4,828,412 3.8640 1.585 1.585 1.593 1.577 1.602 3,042,935 1.5868 -0.52%
2015-12-07 0 3.880 3.870 3.890 3.870 3.940 484,000 1,876,515 3.8771 1.593 1.589 1.597 1.589 1.618 1,178,602 1.5922 -0.51%
2015-12-04 0 3.900 3.880 3.910 3.850 3.950 1,350,000 5,261,435 3.8974 1.602 1.593 1.606 1.581 1.622 3,287,422 1.6005 0.52%
2015-12-03 0 3.880 3.860 3.890 3.860 3.940 238,000 924,320 3.8837 1.593 1.585 1.597 1.585 1.618 579,560 1.5949 -1.02%
2015-12-02 0 3.920 3.900 3.920 3.870 3.940 1,618,000 6,294,365 3.8902 1.610 1.602 1.610 1.589 1.618 3,940,036 1.5975 -0.51%
2015-12-01 0 3.940 3.920 3.940 3.870 3.940 876,000 3,439,852 3.9268 1.618 1.610 1.618 1.589 1.618 2,133,171 1.6126 0.51%
2015-11-30 0 3.920 3.930 3.940 3.910 3.980 1,191,000 4,688,820 3.9369 1.610 1.614 1.618 1.606 1.634 2,900,237 1.6167 -1.01%
2015-11-27 0 3.960 3.930 3.960 3.890 3.970 710,600 2,796,149 3.9349 1.626 1.614 1.626 1.597 1.630 1,730,401 1.6159 1.28%
2015-11-26 0 3.910 3.900 3.930 3.900 3.980 1,662,969 6,549,861 3.9387 1.606 1.602 1.614 1.602 1.634 4,049,541 1.6174 0.00%
2015-11-25 0 3.910 3.900 3.930 3.890 3.990 682,000 2,671,240 3.9168 1.606 1.602 1.614 1.597 1.639 1,660,757 1.6084 -1.01%
2015-11-24 0 3.950 3.950 3.960 3.920 3.980 689,000 2,721,005 3.9492 1.622 1.622 1.626 1.610 1.634 1,677,803 1.6218 -0.25%
2015-11-23 0 3.960 3.950 3.960 3.920 3.980 987,000 3,889,945 3.9412 1.626 1.622 1.626 1.610 1.634 2,403,471 1.6185 0.51%
2015-11-20 0 3.940 3.930 3.960 3.880 3.960 3,068,670 12,051,141 3.9272 1.618 1.614 1.626 1.593 1.626 7,472,602 1.6127 1.03%
2015-11-19 0 3.900 3.900 3.920 3.830 3.920 2,357,000 9,186,945 3.8977 1.602 1.602 1.610 1.573 1.610 5,739,595 1.6006 1.83%
2015-11-18 0 3.830 3.830 3.840 3.760 3.920 5,363,000 20,451,428 3.8134 1.573 1.573 1.577 1.544 1.610 13,059,587 1.5660 1.32%
2015-11-17 0 3.780 3.760 3.790 3.680 3.810 1,060,000 3,990,518 3.7646 1.552 1.544 1.556 1.511 1.565 2,581,235 1.5460 3.00%
2015-11-16 0 3.670 3.660 3.690 3.590 3.740 1,032,665 3,770,488 3.6512 1.507 1.503 1.515 1.474 1.536 2,514,671 1.4994 0.00%
2015-11-13 0 3.670 3.660 3.700 3.600 3.750 1,098,000 4,010,380 3.6524 1.507 1.503 1.519 1.478 1.540 2,673,770 1.4999 -0.54%
2015-11-12 0 3.690 3.660 3.690 3.660 3.750 806,000 2,976,090 3.6924 1.515 1.503 1.515 1.503 1.540 1,962,713 1.5163 0.82%
2015-11-11 0 3.660 3.650 3.690 3.650 3.740 1,442,000 5,302,645 3.6773 1.503 1.499 1.515 1.499 1.536 3,511,453 1.5101 -1.08%
2015-11-10 0 3.700 3.690 3.710 3.690 3.770 1,155,600 4,295,869 3.7174 1.519 1.515 1.524 1.515 1.548 2,814,033 1.5266 -1.86%
2015-11-09 0 3.770 3.750 3.770 3.710 3.820 1,057,000 3,982,500 3.7677 1.548 1.540 1.548 1.524 1.569 2,573,929 1.5472 0.53%
2015-11-06 0 3.750 3.750 3.760 3.700 3.950 4,403,000 16,590,970 3.7681 1.540 1.540 1.544 1.519 1.622 10,721,865 1.5474 -2.60%
2015-11-05 0 3.950 3.940 3.950 3.940 4.090 2,143,000 8,579,512 4.0035 1.581 1.577 1.581 1.577 1.637 5,354,023 1.6024 -1.99%
2015-11-04 0 4.030 4.020 4.030 4.020 4.180 2,168,200 8,801,573 4.0594 1.613 1.609 1.613 1.609 1.673 5,416,982 1.6248 -0.49%
2015-11-03 0 4.050 4.050 4.060 3.980 4.130 941,000 3,819,205 4.0587 1.621 1.621 1.625 1.593 1.653 2,350,973 1.6245 -0.49%
2015-11-02 0 4.070 4.050 4.070 3.980 4.160 1,417,000 5,722,001 4.0381 1.629 1.621 1.629 1.593 1.665 3,540,201 1.6163 2.01%
2015-10-30 0 3.990 3.980 3.990 3.970 4.160 1,322,000 5,376,002 4.0666 1.597 1.593 1.597 1.589 1.665 3,302,855 1.6277 -4.09%
2015-10-29 0 4.160 4.150 4.160 4.110 4.240 2,217,000 9,238,271 4.1670 1.665 1.661 1.665 1.645 1.697 5,538,902 1.6679 0.00%
2015-10-28 0 4.160 4.150 4.160 4.140 4.180 1,276,000 5,303,975 4.1567 1.665 1.661 1.665 1.657 1.673 3,187,929 1.6638 0.24%
2015-10-27 0 4.150 4.130 4.150 4.140 4.280 1,521,000 6,354,240 4.1777 1.661 1.653 1.661 1.657 1.713 3,800,032 1.6722 -1.43%
2015-10-26 0 4.210 4.230 4.240 4.180 4.390 2,393,000 10,179,512 4.2539 1.685 1.693 1.697 1.673 1.757 5,978,617 1.7027 0.00%
2015-10-23 0 4.210 4.200 4.220 4.150 4.320 1,216,000 5,135,975 4.2237 1.685 1.681 1.689 1.661 1.729 3,038,027 1.6906 -1.17%
2015-10-22 0 4.260 4.260 4.280 4.220 4.520 3,226,800 13,929,946 4.3170 1.705 1.705 1.713 1.689 1.809 8,061,764 1.7279 -1.84%
2015-10-20 0 4.340 4.330 4.370 4.230 4.450 1,210,400 5,231,538 4.3222 1.737 1.733 1.749 1.693 1.781 3,024,036 1.7300 0.93%
2015-10-19 0 4.300 4.290 4.300 4.280 4.550 1,413,500 6,184,327 4.3752 1.721 1.717 1.721 1.713 1.821 3,531,456 1.7512 -3.80%
2015-10-16 0 4.470 4.300 4.310 4.210 4.480 9,523,030 41,636,138 4.3722 1.789 1.721 1.725 1.685 1.793 23,792,122 1.7500 5.67%
2015-10-15 0 4.230 4.190 4.230 4.010 4.240 1,761,000 7,334,335 4.1649 1.693 1.677 1.693 1.605 1.697 4,399,642 1.6670 4.44%
2015-10-14 0 4.050 4.030 4.050 4.010 4.170 1,093,000 4,438,239 4.0606 1.621 1.613 1.621 1.605 1.669 2,730,726 1.6253 -2.64%
2015-10-13 0 4.160 4.140 4.170 4.130 4.270 854,000 3,562,725 4.1718 1.665 1.657 1.669 1.653 1.709 2,133,614 1.6698 -0.95%
2015-10-12 0 4.200 4.190 4.200 4.050 4.210 1,922,064 7,995,048 4.1596 1.681 1.677 1.681 1.621 1.685 4,802,041 1.6649 3.45%
2015-10-09 0 4.060 4.050 4.060 3.870 4.120 2,471,010 9,892,563 4.0034 1.625 1.621 1.625 1.549 1.649 6,173,515 1.6024 3.84%
2015-10-08 0 3.910 3.870 3.910 3.780 3.960 2,479,000 9,570,122 3.8605 1.565 1.549 1.565 1.513 1.585 6,193,477 1.5452 2.36%
2015-10-07 0 3.820 3.810 3.820 3.630 3.840 1,720,000 6,463,827 3.7580 1.529 1.525 1.529 1.453 1.537 4,297,209 1.5042 4.37%
2015-10-06 0 3.660 3.630 3.660 3.620 3.800 397,000 1,454,370 3.6634 1.465 1.453 1.465 1.449 1.521 991,856 1.4663 -1.61%
2015-10-05 0 3.720 3.710 3.750 3.640 3.870 4,327,000 16,279,408 3.7623 1.489 1.485 1.501 1.457 1.549 10,810,478 1.5059 -3.38%
2015-10-02 0 3.850 3.810 3.850 3.780 3.920 1,370,000 5,238,385 3.8236 1.541 1.525 1.541 1.513 1.569 3,422,777 1.5304 2.94%
2015-09-30 0 3.740 3.750 3.820 3.480 3.880 5,229,500 19,374,085 3.7048 1.497 1.501 1.529 1.393 1.553 13,065,264 1.4829 4.18%
2015-09-29 0 3.590 3.580 3.590 3.520 3.730 4,383,000 15,692,287 3.5803 1.437 1.433 1.437 1.409 1.493 10,950,388 1.4330 -2.18%
2015-09-25 0 3.670 3.660 3.670 3.560 3.680 1,589,000 5,787,749 3.6424 1.469 1.465 1.469 1.425 1.473 3,969,921 1.4579 1.38%
2015-09-24 0 3.620 3.620 3.650 3.620 3.800 1,269,616 4,662,958 3.6727 1.449 1.449 1.461 1.449 1.521 3,171,980 1.4700 -4.49%
2015-09-23 0 3.790 3.790 3.800 3.740 3.970 1,112,600 4,221,090 3.7939 1.517 1.517 1.521 1.497 1.589 2,779,695 1.5185 -4.29%
2015-09-22 0 3.960 3.950 3.970 3.940 4.020 688,000 2,728,250 3.9655 1.585 1.581 1.589 1.577 1.609 1,718,884 1.5872 0.51%
2015-09-21 0 3.940 3.930 3.940 3.920 4.130 3,196,700 12,754,746 3.9900 1.577 1.573 1.577 1.569 1.653 7,986,563 1.5970 -2.23%
2015-09-18 0 4.030 4.030 4.070 3.970 4.110 891,000 3,587,838 4.0268 1.613 1.613 1.629 1.589 1.645 2,226,054 1.6117 1.26%
2015-09-17 0 3.980 3.980 3.990 3.960 4.080 961,000 3,877,040 4.0344 1.593 1.593 1.597 1.585 1.633 2,400,941 1.6148 -2.45%
2015-09-16 0 4.080 4.070 4.080 3.990 4.120 1,078,795 4,385,575 4.0653 1.633 1.629 1.633 1.597 1.649 2,695,237 1.6272 0.49%
2015-09-15 0 4.060 4.050 4.070 3.930 4.080 641,000 2,578,700 4.0229 1.625 1.621 1.629 1.573 1.633 1,601,460 1.6102 1.50%
2015-09-14 0 4.000 4.000 4.040 3.970 4.140 381,000 1,532,310 4.0218 1.601 1.601 1.617 1.589 1.657 951,882 1.6098 -2.68%
2015-09-11 0 4.110 4.090 4.130 4.040 4.260 1,253,000 5,165,490 4.1225 1.645 1.637 1.653 1.617 1.705 3,130,467 1.6501 0.98%
2015-09-10 0 4.070 4.060 4.080 3.950 4.080 1,171,000 4,731,580 4.0406 1.629 1.625 1.633 1.581 1.633 2,925,600 1.6173 2.01%
2015-09-09 0 3.990 3.980 3.990 3.830 4.070 1,359,000 5,418,400 3.9870 1.597 1.593 1.597 1.533 1.629 3,395,295 1.5959 5.56%
2015-09-08 0 3.780 3.780 3.810 3.750 3.840 750,000 2,824,805 3.7664 1.513 1.513 1.525 1.501 1.537 1,873,783 1.5075 0.00%
2015-09-07 0 3.780 3.780 3.790 3.640 3.790 855,000 3,192,020 3.7334 1.513 1.513 1.517 1.457 1.517 2,136,113 1.4943 4.71%
2015-09-04 0 3.610 3.600 3.650 3.540 3.790 2,707,564 9,959,259 3.6783 1.445 1.441 1.461 1.417 1.517 6,764,516 1.4723 -4.75%
2015-09-02 0 3.790 3.760 3.800 3.640 3.830 1,603,306 6,042,486 3.7688 1.517 1.505 1.521 1.457 1.533 4,005,663 1.5085 -1.04%
2015-09-01 0 3.830 3.820 3.830 3.800 3.880 1,255,000 4,809,630 3.8324 1.533 1.529 1.533 1.521 1.553 3,135,463 1.5339 -1.54%
2015-08-31 0 3.890 3.890 3.900 3.700 3.900 1,972,222 7,436,507 3.7706 1.557 1.557 1.561 1.481 1.561 4,927,355 1.5092 1.30%
2015-08-28 0 3.840 3.840 3.860 3.650 3.890 2,265,000 8,624,115 3.8076 1.537 1.537 1.545 1.461 1.557 5,658,825 1.5240 3.23%
2015-08-27 0 3.720 3.750 3.760 3.540 3.780 1,803,545 6,574,271 3.6452 1.489 1.501 1.505 1.417 1.513 4,505,936 1.4590 6.29%
2015-08-26 0 3.500 3.500 3.550 3.400 3.580 1,405,000 4,919,090 3.5011 1.401 1.401 1.421 1.361 1.433 3,510,220 1.4014 1.45%
2015-08-25 0 3.450 3.420 3.450 3.340 3.720 3,399,617 11,719,029 3.4472 1.381 1.369 1.381 1.337 1.489 8,493,526 1.3798 -2.82%
2015-08-24 0 3.550 3.530 3.560 3.270 3.570 2,156,997 7,427,121 3.4433 1.421 1.413 1.425 1.309 1.429 5,388,992 1.3782 2.31%
2015-08-21 0 3.470 3.460 3.480 3.450 3.790 6,335,084 22,361,390 3.5298 1.389 1.385 1.393 1.381 1.517 15,827,430 1.4128 -10.80%
2015-08-20 0 3.890 3.890 3.920 3.830 3.990 2,257,000 8,838,225 3.9159 1.557 1.557 1.569 1.533 1.597 5,638,838 1.5674 -0.51%
2015-08-19 0 3.910 3.900 3.920 3.820 3.990 2,802,679 10,938,585 3.9029 1.565 1.561 1.569 1.529 1.597 7,002,150 1.5622 -2.01%
2015-08-18 0 3.990 3.950 3.990 3.770 4.080 2,613,914 10,415,294 3.9846 1.597 1.581 1.597 1.509 1.633 6,530,543 1.5949 4.45%
2015-08-17 0 3.820 3.800 3.850 3.790 4.410 3,075,000 12,278,008 3.9928 1.529 1.521 1.541 1.517 1.765 7,682,510 1.5982 -13.38%
2015-08-14 0 4.410 4.400 4.440 4.400 4.490 735,000 3,260,657 4.4363 1.765 1.761 1.777 1.761 1.797 1,836,307 1.7757 -0.23%
2015-08-13 0 4.420 4.420 4.450 4.370 4.590 368,477 1,633,024 4.4318 1.769 1.769 1.781 1.749 1.837 920,595 1.7739 0.68%
2015-08-12 0 4.390 4.410 4.450 4.370 4.610 2,820,800 12,689,292 4.4985 1.757 1.765 1.781 1.749 1.845 7,047,423 1.8006 -5.59%
2015-08-11 0 4.650 4.620 4.650 4.630 4.730 700,000 3,270,532 4.6722 1.861 1.849 1.861 1.853 1.893 1,748,864 1.8701 -0.43%
2015-08-10 0 4.670 4.660 4.670 4.490 4.730 1,029,000 4,797,000 4.6618 1.869 1.865 1.869 1.797 1.893 2,570,830 1.8659 4.01%
2015-08-07 0 4.490 4.460 4.500 4.390 4.540 478,000 2,146,125 4.4898 1.797 1.785 1.801 1.757 1.817 1,194,224 1.7971 2.28%
2015-08-06 0 4.390 4.400 4.410 4.300 4.750 1,830,000 8,181,138 4.4706 1.757 1.761 1.765 1.721 1.901 4,572,030 1.7894 -5.18%
2015-08-05 0 4.630 4.620 4.630 4.430 4.650 560,000 2,560,960 4.5731 1.853 1.849 1.853 1.773 1.861 1,399,091 1.8304 3.58%
2015-08-04 0 4.470 4.470 4.510 4.420 4.550 594,000 2,669,595 4.4943 1.789 1.789 1.805 1.769 1.821 1,484,036 1.7989 -0.67%
2015-08-03 0 4.500 4.500 4.510 4.420 4.530 448,000 2,016,864 4.5019 1.801 1.801 1.805 1.769 1.813 1,119,273 1.8019 1.35%
2015-07-31 0 4.440 4.430 4.480 4.430 4.580 427,000 1,920,815 4.4984 1.777 1.773 1.793 1.773 1.833 1,066,807 1.8005 -2.84%
2015-07-30 0 4.570 4.560 4.570 4.560 4.740 113,000 522,710 4.6258 1.829 1.825 1.829 1.825 1.897 282,317 1.8515 -2.97%
2015-07-29 0 4.710 4.700 4.710 4.450 4.740 1,012,281 4,670,388 4.6137 1.885 1.881 1.885 1.781 1.897 2,529,060 1.8467 5.13%
2015-07-28 0 4.480 4.460 4.480 4.460 4.650 1,914,000 8,668,895 4.5292 1.793 1.785 1.793 1.785 1.861 4,781,894 1.8129 -3.24%
2015-07-27 0 4.630 4.620 4.630 4.620 4.790 2,237,000 10,453,204 4.6729 1.853 1.849 1.853 1.849 1.917 5,588,870 1.8704 -4.34%
2015-07-24 0 4.840 4.840 4.850 4.800 4.870 2,872,000 13,901,260 4.8403 1.937 1.937 1.941 1.921 1.949 7,175,340 1.9374 0.00%
2015-07-23 0 4.840 4.830 4.840 4.770 4.910 1,215,318 5,882,225 4.8401 1.937 1.933 1.937 1.909 1.965 3,036,323 1.9373 0.83%
2015-07-22 0 4.800 4.790 4.800 4.790 4.910 1,680,000 8,134,960 4.8422 1.921 1.917 1.921 1.917 1.965 4,197,274 1.9382 -2.83%
2015-07-21 0 4.940 4.910 4.950 4.880 4.990 560,000 2,764,275 4.9362 1.977 1.965 1.981 1.953 1.997 1,399,091 1.9758 0.20%
2015-07-20 0 4.930 4.920 4.940 4.920 5.000 624,459 3,094,763 4.9559 1.973 1.969 1.977 1.969 2.001 1,560,134 1.9837 -0.80%
2015-07-17 0 4.970 4.970 5.000 4.910 5.090 1,137,000 5,665,990 4.9833 1.989 1.989 2.001 1.965 2.037 2,840,655 1.9946 1.02%
2015-07-16 0 4.920 4.910 4.920 4.770 4.960 1,496,007 7,277,790 4.8648 1.969 1.965 1.969 1.909 1.985 3,737,590 1.9472 -0.40%
2015-07-15 0 4.940 4.910 4.940 4.820 5.110 1,231,000 6,093,525 4.9501 1.977 1.965 1.977 1.929 2.045 3,075,502 1.9813 -3.33%
2015-07-14 0 5.110 5.100 5.110 4.990 5.300 701,286 3,571,359 5.0926 2.045 2.041 2.045 1.997 2.121 1,752,077 2.0384 -0.78%
2015-07-13 0 5.150 5.120 5.150 5.000 5.200 3,026,000 15,457,310 5.1082 2.061 2.049 2.061 2.001 2.081 7,560,090 2.0446 4.89%
2015-07-10 0 4.910 4.900 4.920 4.880 5.010 1,012,111 5,030,893 4.9707 1.965 1.961 1.969 1.953 2.005 2,528,635 1.9896 0.61%
2015-07-09 0 4.880 4.870 4.880 4.260 4.960 3,467,451 16,116,071 4.6478 1.953 1.949 1.953 1.705 1.985 8,663,001 1.8603 6.09%
2015-07-08 0 4.600 4.560 4.600 4.150 4.800 4,211,000 19,051,997 4.5243 1.841 1.825 1.841 1.661 1.921 10,520,667 1.8109 1.10%
2015-07-07 0 4.550 4.540 4.550 4.460 4.990 4,025,600 18,692,775 4.6435 1.821 1.817 1.821 1.785 1.997 10,057,468 1.8586 -4.01%
2015-07-06 0 4.740 4.710 4.740 4.530 5.130 4,614,000 21,928,000 4.7525 1.897 1.885 1.897 1.813 2.053 11,527,513 1.9022 -5.95%
2015-07-03 0 5.040 5.000 5.040 4.940 5.120 1,837,000 9,195,212 5.0056 2.017 2.001 2.017 1.977 2.049 4,589,519 2.0035 -1.37%
2015-07-02 0 5.110 5.090 5.120 5.010 5.160 1,199,360 6,112,737 5.0967 2.045 2.037 2.049 2.005 2.065 2,996,454 2.0400 -0.20%
2015-06-30 0 5.120 5.080 5.120 4.810 5.260 5,257,000 26,754,302 5.0893 2.049 2.033 2.049 1.925 2.105 13,133,969 2.0370 4.07%
2015-06-29 0 4.920 4.920 4.950 4.790 5.340 3,150,000 15,569,481 4.9427 1.969 1.969 1.981 1.917 2.137 7,869,888 1.9784 -3.34%
2015-06-26 0 5.090 5.050 5.090 5.050 5.250 2,752,000 14,133,734 5.1358 2.037 2.021 2.037 2.021 2.101 6,875,534 2.0557 -3.05%
2015-06-25 0 5.250 5.230 5.250 5.160 5.300 1,016,000 5,310,210 5.2266 2.101 2.093 2.101 2.065 2.121 2,538,351 2.0920 1.74%
2015-06-24 0 5.160 5.150 5.190 5.070 5.380 1,035,637 5,326,261 5.1430 2.065 2.061 2.077 2.029 2.153 2,587,412 2.0585 -1.53%
2015-06-23 0 5.240 5.240 5.270 5.160 5.480 2,262,000 11,992,200 5.3016 2.097 2.097 2.109 2.065 2.193 5,651,329 2.1220 3.76%
2015-06-22 0 5.050 5.040 5.050 4.990 5.220 1,868,355 9,406,926 5.0349 2.021 2.017 2.021 1.997 2.089 4,667,856 2.0153 -0.79%
2015-06-19 0 5.090 5.120 5.130 5.030 5.230 2,200,000 11,295,370 5.1343 2.037 2.049 2.053 2.013 2.093 5,496,430 2.0550 -1.17%
2015-06-18 0 5.150 5.130 5.150 5.020 5.330 902,000 4,652,630 5.1581 2.061 2.053 2.061 2.009 2.133 2,253,536 2.0646 2.79%
2015-06-17 0 5.010 5.000 5.010 4.960 5.140 1,524,860 7,633,351 5.0059 2.005 2.001 2.005 1.985 2.057 3,809,676 2.0037 1.21%
2015-06-16 0 4.950 4.920 4.950 4.930 5.030 3,046,860 15,186,811 4.9844 1.981 1.969 1.981 1.973 2.013 7,612,206 1.9951 -1.39%
2015-06-15 0 5.020 5.010 5.030 4.940 5.130 1,700,000 8,570,880 5.0417 2.009 2.005 2.013 1.977 2.053 4,247,241 2.0180 -0.79%
2015-06-12 0 5.060 5.050 5.060 4.960 5.180 2,144,000 10,898,740 5.0834 2.025 2.021 2.025 1.985 2.073 5,356,521 2.0347 3.05%
2015-06-11 0 4.910 4.890 4.910 4.820 5.000 2,091,577 10,231,062 4.8916 1.965 1.957 1.965 1.929 2.001 5,225,548 1.9579 1.87%
2015-06-10 0 4.820 4.800 4.820 4.800 5.030 4,048,000 19,802,225 4.8919 1.929 1.921 1.929 1.921 2.013 10,113,431 1.9580 -1.23%
2015-06-09 0 4.880 4.880 4.890 4.880 5.230 2,608,000 13,012,465 4.9894 1.953 1.953 1.957 1.953 2.093 6,515,768 1.9971 -5.97%
2015-06-08 0 5.190 5.180 5.200 5.160 5.520 2,134,318 11,161,402 5.2295 2.077 2.073 2.081 2.065 2.209 5,332,332 2.0932 -5.46%
2015-06-05 0 5.490 5.440 5.500 5.380 5.590 2,550,200 13,932,699 5.4634 2.197 2.177 2.201 2.153 2.237 6,371,362 2.1868 -2.14%
2015-06-04 0 5.610 5.600 5.610 5.410 5.610 4,427,000 24,383,002 5.5078 2.245 2.241 2.245 2.165 2.245 11,060,316 2.2045 3.70%
2015-06-03 0 5.410 5.390 5.420 5.280 5.500 4,018,158 21,679,164 5.3953 2.165 2.157 2.169 2.113 2.201 10,038,875 2.1595 0.93%
2015-06-02 0 5.360 5.350 5.370 5.210 5.480 2,528,000 13,482,275 5.3332 2.145 2.141 2.149 2.085 2.193 6,315,898 2.1347 -1.47%
2015-06-01 0 5.440 5.420 5.440 5.250 5.460 1,763,000 9,497,745 5.3873 2.177 2.169 2.177 2.101 2.185 4,404,639 2.1563 3.62%
2015-05-29 0 5.250 5.250 5.300 5.150 5.310 3,594,000 18,916,996 5.2635 2.101 2.101 2.121 2.061 2.125 8,979,168 2.1068 -1.32%
2015-05-28 0 5.320 5.320 5.380 5.270 5.390 2,385,000 12,699,115 5.3246 2.129 2.129 2.153 2.109 2.157 5,958,630 2.1312 -0.56%
2015-05-27 0 5.350 5.340 5.380 5.170 5.450 2,738,954 14,511,104 5.2980 2.141 2.137 2.153 2.069 2.181 6,842,940 2.1206 -1.29%
2015-05-26 0 5.420 5.400 5.420 5.200 5.450 3,419,000 18,386,757 5.3778 2.169 2.161 2.169 2.081 2.181 8,541,952 2.1525 1.50%
2015-05-22 0 5.340 5.340 5.350 5.220 5.470 963,000 5,077,408 5.2725 2.137 2.137 2.141 2.089 2.189 2,405,937 2.1104 -0.74%
2015-05-21 0 5.380 5.350 5.380 5.050 5.480 3,495,000 18,533,366 5.3028 2.153 2.141 2.153 2.021 2.193 8,731,829 2.1225 3.46%
2015-05-20 0 5.200 5.200 5.220 5.150 5.320 1,954,000 10,238,880 5.2400 2.081 2.081 2.089 2.061 2.129 4,881,829 2.0973 -2.62%
2015-05-19 0 5.340 5.320 5.340 5.090 5.350 2,090,000 10,805,785 5.1702 2.137 2.129 2.137 2.037 2.141 5,221,609 2.0694 4.71%
2015-05-18 0 5.100 5.090 5.100 4.960 5.100 1,178,000 5,994,965 5.0891 2.041 2.037 2.041 1.985 2.041 2,943,088 2.0370 0.59%
2015-05-15 0 5.070 5.060 5.070 5.000 5.100 2,407,222 12,173,071 5.0569 2.029 2.025 2.029 2.001 2.041 6,014,149 2.0241 -0.39%
2015-05-14 0 5.090 5.070 5.100 5.000 5.100 571,564 2,895,204 5.0654 2.037 2.029 2.041 2.001 2.041 1,427,983 2.0275 -0.20%
2015-05-13 0 5.100 5.090 5.100 4.940 5.100 1,862,477 9,390,038 5.0417 2.041 2.037 2.041 1.977 2.041 4,653,170 2.0180 0.20%
2015-05-12 0 5.090 5.080 5.090 5.010 5.130 3,722,000 18,964,605 5.0953 2.037 2.033 2.037 2.005 2.053 9,298,960 2.0394 -0.20%
2015-05-11 0 5.100 5.080 5.100 4.850 5.190 3,799,000 19,092,360 5.0256 2.041 2.033 2.041 1.941 2.077 9,491,335 2.0116 2.00%
2015-05-08 0 5.000 4.990 5.000 4.950 5.190 8,277,000 41,389,784 5.0006 2.001 1.997 2.001 1.981 2.077 20,679,069 2.0015 -3.85%
2015-05-07 0 5.200 5.180 5.200 5.110 5.590 3,534,014 18,693,993 5.2897 2.081 2.073 2.081 2.045 2.237 8,829,300 2.1173 -5.63%
2015-05-06 0 5.510 5.500 5.530 5.430 5.700 2,451,000 13,742,946 5.6071 2.205 2.201 2.213 2.173 2.281 6,123,523 2.2443 -0.54%
2015-05-05 0 5.540 5.520 5.550 5.420 5.700 2,158,188 11,888,677 5.5086 2.217 2.209 2.221 2.169 2.281 5,391,968 2.2049 -2.81%
2015-05-04 0 5.700 5.680 5.700 5.640 5.800 2,763,718 15,773,020 5.7072 2.281 2.273 2.281 2.257 2.322 6,904,810 2.2844 -0.87%
2015-04-30 0 5.750 5.710 5.750 5.610 5.780 2,773,000 15,874,110 5.7245 2.301 2.285 2.301 2.245 2.314 6,928,000 2.2913 -0.52%
2015-04-29 0 5.780 5.780 5.790 5.720 5.820 1,107,000 6,390,830 5.7731 2.314 2.314 2.318 2.289 2.330 2,765,704 2.3107 0.52%
2015-04-28 0 5.870 5.840 5.850 5.810 5.980 7,476,970 43,902,665 5.8717 2.301 2.290 2.294 2.278 2.345 19,070,142 2.3022 0.34%
2015-04-27 0 5.850 5.820 5.890 5.760 5.940 5,618,000 32,949,125 5.8649 2.294 2.282 2.309 2.258 2.329 14,328,806 2.2995 1.39%
2015-04-24 0 5.770 5.730 5.790 5.720 5.980 1,717,000 9,950,395 5.7952 2.262 2.247 2.270 2.243 2.345 4,379,238 2.2722 -2.20%
2015-04-23 0 5.900 5.890 5.930 5.860 6.080 4,826,000 28,812,968 5.9704 2.313 2.309 2.325 2.298 2.384 12,308,797 2.3408 -1.67%
2015-04-22 0 6.000 5.990 6.030 5.740 6.080 4,329,376 25,737,463 5.9448 2.352 2.349 2.364 2.251 2.384 11,042,149 2.3308 3.63%
2015-04-21 0 5.790 5.770 5.790 5.670 5.830 3,356,000 19,358,295 5.7683 2.270 2.262 2.270 2.223 2.286 8,559,536 2.2616 2.48%
2015-04-20 0 5.650 5.640 5.650 5.630 5.860 2,289,000 13,122,990 5.7331 2.215 2.211 2.215 2.207 2.298 5,838,134 2.2478 -4.40%
2015-04-17 0 5.910 5.900 5.940 5.740 5.980 6,060,000 35,692,008 5.8898 2.317 2.313 2.329 2.251 2.345 15,456,135 2.3092 1.20%
2015-04-16 0 5.840 5.800 5.840 5.700 5.900 4,864,447 28,405,421 5.8394 2.290 2.274 2.290 2.235 2.313 12,406,856 2.2895 -1.02%
2015-04-15 0 5.900 5.900 5.920 5.740 6.100 6,923,303 41,013,972 5.9240 2.313 2.313 2.321 2.251 2.392 17,658,004 2.3227 -1.01%
2015-04-14 0 5.960 5.930 5.980 5.760 6.180 17,536,477 103,973,217 5.9290 2.337 2.325 2.345 2.258 2.423 44,727,088 2.3246 7.78%
2015-04-13 0 5.530 5.420 5.500 4.750 5.750 16,894,636 91,035,282 5.3884 2.168 2.125 2.156 1.862 2.254 43,090,062 2.1127 17.66%
2015-04-10 0 4.700 4.680 4.710 4.610 4.760 2,629,000 12,349,720 4.6975 1.843 1.835 1.847 1.807 1.866 6,705,310 1.8418 0.43%
2015-04-09 0 4.680 4.670 4.680 4.500 5.000 3,949,965 18,492,917 4.6818 1.835 1.831 1.835 1.764 1.960 10,074,454 1.8356 4.46%
2015-04-08 0 4.480 4.450 4.490 4.120 4.490 4,135,000 17,634,332 4.2647 1.757 1.745 1.760 1.615 1.760 10,546,389 1.6721 9.54%
2015-04-02 0 4.090 4.080 4.090 4.040 4.140 4,430,000 18,059,095 4.0765 1.604 1.600 1.604 1.584 1.623 11,298,792 1.5983 0.99%
2015-04-01 0 4.050 4.050 4.070 4.030 4.150 2,167,116 8,802,507 4.0619 1.588 1.588 1.596 1.580 1.627 5,527,267 1.5926 -0.98%
2015-03-31 0 4.090 4.080 4.100 4.020 4.130 1,955,000 7,971,635 4.0776 1.604 1.600 1.608 1.576 1.619 4,986,261 1.5987 -0.49%
2015-03-30 0 4.110 4.100 4.110 4.080 4.190 1,393,318 5,744,166 4.1227 1.611 1.608 1.611 1.600 1.643 3,553,682 1.6164 -0.96%
2015-03-27 0 4.150 4.120 4.150 4.110 4.190 421,000 1,740,240 4.1336 1.627 1.615 1.627 1.611 1.643 1,073,768 1.6207 0.73%
2015-03-26 0 4.120 4.110 4.150 4.090 4.200 2,337,000 9,687,220 4.1452 1.615 1.611 1.627 1.604 1.647 5,960,559 1.6252 -0.48%
2015-03-25 0 4.140 4.130 4.160 4.090 4.170 1,051,782 4,349,113 4.1350 1.623 1.619 1.631 1.604 1.635 2,682,588 1.6212 -1.43%
2015-03-24 0 4.200 4.190 4.230 4.120 4.230 716,954 3,010,356 4.1988 1.647 1.643 1.658 1.615 1.658 1,828,604 1.6463 0.24%
2015-03-23 0 4.190 4.180 4.200 4.170 4.270 1,983,000 8,333,110 4.2023 1.643 1.639 1.647 1.635 1.674 5,057,676 1.6476 0.72%
2015-03-20 0 4.160 4.180 4.200 4.140 4.240 1,920,691 8,027,508 4.1795 1.631 1.639 1.647 1.623 1.662 4,898,756 1.6387 -0.95%
2015-03-19 0 4.200 4.220 4.230 4.120 4.250 1,098,000 4,616,443 4.2044 1.647 1.655 1.658 1.615 1.666 2,800,468 1.6485 -0.71%
2015-03-18 0 4.230 4.220 4.240 4.140 4.250 2,997,000 12,524,693 4.1791 1.658 1.655 1.662 1.623 1.666 7,643,900 1.6385 1.68%
2015-03-17 0 4.160 4.160 4.170 4.100 4.210 3,621,477 15,044,864 4.1543 1.631 1.631 1.635 1.608 1.651 9,236,640 1.6288 -0.48%
2015-03-16 0 4.180 4.150 4.190 4.140 4.320 2,099,318 8,805,968 4.1947 1.639 1.627 1.643 1.623 1.694 5,354,347 1.6446 -0.95%
2015-03-13 0 4.220 4.210 4.220 4.210 4.350 1,791,000 7,629,735 4.2600 1.655 1.651 1.655 1.651 1.706 4,567,977 1.6703 -2.99%
2015-03-12 0 4.350 4.350 4.360 4.340 4.410 1,510,000 6,583,750 4.3601 1.706 1.706 1.709 1.702 1.729 3,851,281 1.7095 -0.23%
2015-03-11 0 4.360 4.350 4.360 4.340 4.360 2,461,684 10,713,105 4.3519 1.709 1.706 1.709 1.702 1.709 6,278,568 1.7063 0.23%
2015-03-10 0 4.350 4.350 4.360 4.240 4.360 2,292,000 9,853,435 4.2991 1.706 1.706 1.709 1.662 1.709 5,845,786 1.6856 0.00%
2015-03-09 0 4.350 4.310 4.360 4.280 4.390 2,331,000 10,115,760 4.3397 1.706 1.690 1.709 1.678 1.721 5,945,256 1.7015 -0.23%
2015-03-06 0 4.360 4.360 4.370 4.320 4.380 2,009,000 8,746,570 4.3537 1.709 1.709 1.713 1.694 1.717 5,123,989 1.7070 -0.23%
2015-03-05 0 4.370 4.360 4.370 4.320 4.390 726,782 3,172,253 4.3648 1.713 1.709 1.713 1.694 1.721 1,853,670 1.7113 -0.23%
2015-03-04 0 4.380 4.370 4.380 4.230 4.450 1,533,000 6,747,735 4.4017 1.717 1.713 1.717 1.658 1.745 3,909,943 1.7258 -1.13%
2015-03-03 0 4.430 4.430 4.440 4.390 4.460 1,341,816 5,941,219 4.4277 1.737 1.737 1.741 1.721 1.749 3,422,325 1.7360 0.00%
2015-03-02 0 4.430 4.410 4.430 4.410 4.460 280,000 1,241,680 4.4346 1.737 1.729 1.737 1.729 1.749 714,145 1.7387 -0.23%
2015-02-27 0 4.440 4.400 4.440 4.380 4.470 2,248,000 9,816,014 4.3666 1.741 1.725 1.741 1.717 1.753 5,733,563 1.7120 1.37%
2015-02-26 0 4.380 4.360 4.370 4.300 4.380 330,000 1,435,740 4.3507 1.717 1.709 1.713 1.686 1.717 841,671 1.7058 1.62%
2015-02-25 0 4.310 4.300 4.310 4.290 4.370 1,809,000 7,800,365 4.3120 1.690 1.686 1.690 1.682 1.713 4,613,886 1.6906 0.00%
2015-02-24 0 4.310 4.310 4.320 4.310 4.330 207,477 895,079 4.3141 1.690 1.690 1.694 1.690 1.698 529,174 1.6915 -0.23%
2015-02-23 0 4.320 4.310 4.320 4.300 4.390 1,029,000 4,439,670 4.3145 1.694 1.690 1.694 1.686 1.721 2,624,482 1.6916 -1.37%
2015-02-18 0 4.380 4.330 4.380 4.340 4.430 275,000 1,198,668 4.3588 1.717 1.698 1.717 1.702 1.737 701,392 1.7090 1.15%
2015-02-17 0 4.330 4.320 4.360 4.300 4.390 1,772,000 7,661,240 4.3235 1.698 1.694 1.709 1.686 1.721 4,519,517 1.6951 -0.23%
2015-02-16 0 4.340 4.320 4.340 4.310 4.370 1,220,000 5,296,280 4.3412 1.702 1.694 1.702 1.690 1.713 3,111,631 1.7021 -0.23%
2015-02-13 0 4.350 4.330 4.370 4.310 4.370 710,000 3,083,345 4.3427 1.706 1.698 1.713 1.690 1.713 1,810,867 1.7027 0.23%
2015-02-12 0 4.340 4.330 4.350 4.290 4.350 235,000 1,016,080 4.3237 1.702 1.698 1.706 1.682 1.706 599,372 1.6952 0.93%
2015-02-11 0 4.300 4.290 4.300 4.260 4.300 377,000 1,615,510 4.2852 1.686 1.682 1.686 1.670 1.686 961,545 1.6801 1.42%
2015-02-10 0 4.240 4.240 4.250 4.240 4.270 513,000 2,180,010 4.2495 1.662 1.662 1.666 1.662 1.674 1,308,415 1.6661 0.24%
2015-02-09 0 4.230 4.230 4.240 4.210 4.270 422,000 1,787,950 4.2368 1.658 1.658 1.662 1.651 1.674 1,076,318 1.6612 0.00%
2015-02-06 0 4.230 4.230 4.240 4.200 4.270 309,000 1,308,940 4.2361 1.658 1.658 1.662 1.647 1.674 788,110 1.6609 -0.70%
2015-02-05 0 4.260 4.230 4.240 4.210 4.270 794,970 3,368,702 4.2375 1.670 1.658 1.662 1.651 1.674 2,027,585 1.6614 0.47%
2015-02-04 0 4.240 4.230 4.240 4.220 4.290 285,000 1,205,760 4.2307 1.662 1.658 1.662 1.655 1.682 726,897 1.6588 0.00%
2015-02-03 0 4.240 4.240 4.250 4.210 4.300 484,000 2,050,695 4.2370 1.662 1.662 1.666 1.651 1.686 1,234,450 1.6612 -0.24%
2015-02-02 0 4.250 4.250 4.290 4.230 4.300 236,000 1,006,665 4.2655 1.666 1.666 1.682 1.658 1.686 601,922 1.6724 -0.70%
2015-01-30 0 4.280 4.250 4.260 4.230 4.300 1,033,000 4,415,055 4.2740 1.678 1.666 1.670 1.658 1.686 2,634,684 1.6757 2.15%
2015-01-29 0 4.190 4.180 4.220 4.150 4.220 593,000 2,485,455 4.1913 1.643 1.639 1.655 1.627 1.655 1,512,457 1.6433 0.24%
2015-01-28 0 4.180 4.180 4.200 4.130 4.210 1,012,032 4,229,150 4.1789 1.639 1.639 1.647 1.619 1.651 2,581,205 1.6384 -0.48%
2015-01-27 0 4.200 4.190 4.200 4.150 4.280 346,000 1,450,870 4.1933 1.647 1.643 1.647 1.627 1.678 882,479 1.6441 -0.94%
2015-01-26 0 4.240 4.220 4.240 4.130 4.300 1,196,000 5,035,970 4.2107 1.662 1.655 1.662 1.619 1.686 3,050,419 1.6509 -0.47%
2015-01-23 0 4.260 4.260 4.270 4.250 4.300 136,000 579,885 4.2639 1.670 1.670 1.674 1.666 1.686 346,870 1.6718 -0.47%
2015-01-22 0 4.280 4.260 4.280 4.230 4.300 979,599 4,169,087 4.2559 1.678 1.670 1.678 1.658 1.686 2,498,484 1.6686 0.47%
2015-01-21 0 4.260 4.250 4.260 4.230 4.280 2,180,980 9,280,139 4.2550 1.670 1.666 1.670 1.658 1.678 5,562,627 1.6683 0.95%
2015-01-20 0 4.220 4.210 4.220 4.170 4.230 1,164,990 4,910,477 4.2150 1.655 1.651 1.655 1.635 1.658 2,971,327 1.6526 0.72%
2015-01-19 0 4.190 4.180 4.190 4.180 4.220 1,307,999 5,481,745 4.1909 1.643 1.639 1.643 1.639 1.655 3,336,074 1.6432 -0.48%
2015-01-16 0 4.210 4.200 4.220 4.180 4.220 347,073 1,457,693 4.2000 1.651 1.647 1.655 1.639 1.655 885,216 1.6467 0.24%
2015-01-15 0 4.200 4.180 4.200 4.180 4.220 829,000 3,473,620 4.1901 1.647 1.639 1.647 1.639 1.655 2,114,379 1.6429 0.24%
2015-01-14 0 4.190 4.180 4.190 4.180 4.240 529,000 2,217,750 4.1923 1.643 1.639 1.643 1.639 1.662 1,349,224 1.6437 -0.71%
2015-01-13 0 4.220 4.190 4.220 4.180 4.270 617,000 2,600,440 4.2147 1.655 1.643 1.655 1.639 1.674 1,573,669 1.6525 0.24%
2015-01-12 0 4.210 4.190 4.220 4.120 4.320 8,825,000 37,430,804 4.2415 1.651 1.643 1.655 1.615 1.694 22,508,315 1.6630 -2.55%
2015-01-09 0 4.320 4.290 4.320 4.220 4.400 2,198,000 9,455,740 4.3020 1.694 1.682 1.694 1.655 1.725 5,606,037 1.6867 1.89%
2015-01-08 0 4.240 4.220 4.250 4.190 4.250 437,286 1,845,908 4.2213 1.662 1.655 1.666 1.643 1.666 1,115,306 1.6551 0.24%
2015-01-07 0 4.230 4.230 4.240 4.210 4.430 482,511 2,048,985 4.2465 1.658 1.658 1.662 1.651 1.737 1,230,653 1.6650 0.00%
2015-01-06 0 4.230 4.220 4.230 4.180 4.330 2,133,700 9,026,990 4.2307 1.658 1.655 1.658 1.639 1.698 5,442,039 1.6588 -3.42%
2015-01-05 0 4.380 4.360 4.380 4.270 4.440 1,357,000 5,922,610 4.3645 1.717 1.709 1.717 1.674 1.741 3,461,052 1.7112 2.82%
2015-01-02 0 4.260 4.230 4.260 4.170 4.330 1,491,000 6,360,810 4.2661 1.670 1.658 1.670 1.635 1.698 3,802,821 1.6727 0.47%
2014-12-31 0 4.240 4.200 4.240 3.910 4.290 965,000 4,053,985 4.2010 1.662 1.647 1.662 1.533 1.682 2,461,249 1.6471 -0.70%
2014-12-30 0 4.270 4.260 4.270 4.210 4.380 1,298,000 5,520,555 4.2531 1.674 1.670 1.674 1.651 1.717 3,310,571 1.6676 0.47%
2014-12-29 0 4.250 4.220 4.250 4.200 4.380 578,000 2,467,900 4.2697 1.666 1.655 1.666 1.647 1.717 1,474,199 1.6741 -0.70%
2014-12-24 0 4.280 4.270 4.280 4.260 4.340 248,000 1,068,910 4.3101 1.678 1.674 1.678 1.670 1.702 632,528 1.6899 -0.47%
2014-12-23 0 4.300 4.280 4.320 4.270 4.400 1,633,000 7,051,070 4.3179 1.686 1.678 1.694 1.674 1.725 4,164,995 1.6929 -1.60%
2014-12-22 0 4.370 4.360 4.370 4.350 4.460 447,000 1,961,924 4.3891 1.713 1.709 1.713 1.706 1.749 1,140,081 1.7209 -1.58%
2014-12-19 0 4.440 4.410 4.460 4.410 4.550 2,796,094 12,481,145 4.4638 1.741 1.729 1.749 1.729 1.784 7,131,486 1.7501 -0.89%
2014-12-18 0 4.480 4.460 4.490 4.330 4.520 3,305,000 14,686,430 4.4437 1.757 1.749 1.760 1.698 1.772 8,429,460 1.7423 4.92%
2014-12-17 0 4.270 4.270 4.280 4.220 4.330 1,086,000 4,638,708 4.2714 1.674 1.674 1.678 1.655 1.698 2,769,862 1.6747 -1.16%
2014-12-16 0 4.320 4.340 4.360 4.310 4.550 1,878,000 8,290,530 4.4146 1.694 1.702 1.709 1.690 1.784 4,789,872 1.7308 -4.21%
2014-12-15 0 4.510 4.500 4.530 4.210 4.530 3,808,000 16,748,720 4.3983 1.768 1.764 1.776 1.651 1.776 9,712,370 1.7245 6.12%
2014-12-12 0 4.250 4.250 4.260 4.190 4.260 875,000 3,705,100 4.2344 1.666 1.666 1.670 1.643 1.670 2,231,703 1.6602 0.95%
2014-12-11 0 4.210 4.190 4.210 4.100 4.230 1,160,000 4,865,938 4.1948 1.651 1.643 1.651 1.608 1.658 2,958,600 1.6447 -0.24%
2014-12-10 0 4.220 4.200 4.230 4.010 4.230 2,080,000 8,671,370 4.1689 1.655 1.647 1.658 1.572 1.658 5,305,076 1.6345 4.46%
2014-12-09 0 4.040 4.030 4.060 4.030 4.150 615,376 2,501,575 4.0651 1.584 1.580 1.592 1.580 1.627 1,569,527 1.5938 -0.74%
2014-12-08 0 4.070 4.060 4.070 4.060 4.170 379,000 1,550,340 4.0906 1.596 1.592 1.596 1.592 1.635 966,646 1.6038 -1.21%
2014-12-05 0 4.120 4.080 4.110 4.030 4.150 1,036,000 4,218,930 4.0723 1.615 1.600 1.611 1.580 1.627 2,642,336 1.5967 -0.72%
2014-12-04 0 4.150 4.150 4.180 4.000 4.220 2,539,000 10,422,030 4.1048 1.627 1.627 1.639 1.568 1.655 6,475,763 1.6094 -0.95%
2014-12-03 0 4.190 4.180 4.200 4.150 4.220 1,107,000 4,619,197 4.1727 1.643 1.639 1.647 1.627 1.655 2,823,423 1.6360 0.24%
2014-12-02 0 4.180 4.160 4.200 4.130 4.210 664,000 2,763,490 4.1619 1.639 1.631 1.647 1.619 1.651 1,693,544 1.6318 -0.24%
2014-12-01 0 4.190 4.160 4.200 4.150 4.290 562,000 2,355,220 4.1908 1.643 1.631 1.647 1.627 1.682 1,433,391 1.6431 -2.33%
2014-11-28 0 4.290 4.250 4.290 4.050 4.300 1,984,000 8,391,295 4.2295 1.682 1.666 1.682 1.588 1.686 5,060,226 1.6583 5.93%
2014-11-27 0 4.050 4.050 4.060 4.050 4.170 638,000 2,601,870 4.0782 1.588 1.588 1.592 1.588 1.635 1,627,230 1.5990 -1.94%
2014-11-26 0 4.130 4.140 4.180 4.120 4.280 3,100,000 12,909,479 4.1643 1.619 1.623 1.639 1.615 1.678 7,906,604 1.6327 -0.96%
2014-11-25 0 4.170 4.150 4.190 4.150 4.200 3,749,000 15,641,680 4.1722 1.635 1.627 1.643 1.627 1.647 9,561,889 1.6358 0.00%
2014-11-24 0 4.170 4.170 4.190 4.140 4.300 902,000 3,775,980 4.1862 1.635 1.635 1.643 1.623 1.686 2,300,567 1.6413 -0.71%
2014-11-21 0 4.200 4.160 4.200 4.050 4.200 1,093,000 4,523,130 4.1383 1.647 1.631 1.647 1.588 1.647 2,787,715 1.6225 2.44%
2014-11-20 0 4.100 4.080 4.120 4.010 4.120 1,039,594 4,251,917 4.0900 1.608 1.600 1.615 1.572 1.615 2,651,503 1.6036 2.76%
2014-11-19 0 3.990 3.990 4.000 3.960 4.100 1,183,040 4,779,927 4.0404 1.564 1.564 1.568 1.553 1.608 3,017,364 1.5841 -2.92%
2014-11-18 0 4.110 4.110 4.120 4.070 4.160 743,782 3,064,463 4.1201 1.611 1.611 1.615 1.596 1.631 1,897,029 1.6154 -0.24%
2014-11-17 0 4.120 4.090 4.120 4.060 4.220 1,018,000 4,208,090 4.1337 1.615 1.604 1.615 1.592 1.655 2,596,427 1.6207 -2.60%
2014-11-14 0 4.230 4.210 4.240 4.100 4.260 888,000 3,747,110 4.2197 1.658 1.651 1.662 1.608 1.670 2,264,859 1.6545 0.95%
2014-11-13 0 4.190 4.190 4.220 4.160 4.260 634,188 2,663,783 4.2003 1.643 1.643 1.655 1.631 1.670 1,617,507 1.6468 -0.95%
2014-11-12 0 4.230 4.210 4.240 4.190 4.270 1,667,000 7,042,580 4.2247 1.658 1.651 1.662 1.643 1.674 4,251,712 1.6564 0.24%
2014-11-11 0 4.220 4.190 4.230 4.090 4.230 2,021,000 8,399,670 4.1562 1.655 1.643 1.658 1.604 1.658 5,154,596 1.6295 2.18%
2014-11-10 0 4.230 4.200 4.230 4.100 4.240 1,430,000 5,996,258 4.1932 1.619 1.608 1.619 1.570 1.623 3,735,551 1.6052 2.17%
2014-11-07 0 4.140 4.130 4.170 4.120 4.260 3,188,160 13,363,072 4.1915 1.585 1.581 1.596 1.577 1.631 8,328,345 1.6045 -4.39%
2014-11-06 0 4.330 4.320 4.350 4.190 4.350 2,564,462 10,991,703 4.2862 1.658 1.654 1.665 1.604 1.665 6,699,075 1.6408 0.93%
2014-11-05 0 4.290 4.280 4.290 4.210 4.300 1,452,376 6,207,898 4.2743 1.642 1.638 1.642 1.612 1.646 3,794,003 1.6362 0.47%
2014-11-04 0 4.270 4.270 4.280 4.190 4.290 1,566,000 6,634,528 4.2366 1.635 1.635 1.638 1.604 1.642 4,090,820 1.6218 -0.47%
2014-11-03 0 4.290 4.250 4.290 4.110 4.320 2,157,900 9,113,241 4.2232 1.642 1.627 1.642 1.573 1.654 5,637,024 1.6167 3.87%
2014-10-31 0 4.130 4.130 4.140 4.090 4.200 1,235,000 5,097,507 4.1275 1.581 1.581 1.585 1.566 1.608 3,226,157 1.5801 -1.67%
2014-10-30 0 4.200 4.180 4.200 3.980 4.200 5,311,000 21,737,805 4.0930 1.608 1.600 1.608 1.524 1.608 13,873,783 1.5668 6.87%
2014-10-29 0 3.930 3.890 3.930 3.710 3.970 1,097,000 4,310,160 3.9290 1.504 1.489 1.504 1.420 1.520 2,865,664 1.5041 3.97%
2014-10-28 0 3.780 3.800 3.840 3.730 3.820 1,156,000 4,370,170 3.7804 1.447 1.455 1.470 1.428 1.462 3,019,788 1.4472 1.89%
2014-10-27 0 3.710 3.710 3.720 3.700 3.810 1,218,000 4,534,415 3.7228 1.420 1.420 1.424 1.416 1.458 3,181,749 1.4251 -2.62%
2014-10-24 0 3.810 3.810 3.840 3.800 3.980 896,000 3,442,750 3.8424 1.458 1.458 1.470 1.455 1.524 2,340,597 1.4709 -2.56%
2014-10-23 0 3.910 3.900 3.930 3.900 4.040 818,200 3,231,035 3.9490 1.497 1.493 1.504 1.493 1.547 2,137,362 1.5117 -3.46%
2014-10-22 0 4.050 4.040 4.080 3.980 4.080 1,954,000 7,898,064 4.0420 1.550 1.547 1.562 1.524 1.562 5,104,382 1.5473 2.02%
2014-10-21 0 3.970 3.960 3.970 3.900 4.120 1,723,000 6,907,505 4.0090 1.520 1.516 1.520 1.493 1.577 4,500,947 1.5347 1.28%
2014-10-20 0 3.920 3.920 3.940 3.900 3.970 432,000 1,702,255 3.9404 1.501 1.501 1.508 1.493 1.520 1,128,502 1.5084 -0.25%
2014-10-17 0 3.930 3.900 3.930 3.840 3.970 3,594,782 13,974,827 3.8875 1.504 1.493 1.504 1.470 1.520 9,390,553 1.4882 -0.25%
2014-10-16 0 3.940 3.930 3.970 3.810 4.010 8,600,000 33,545,650 3.9007 1.508 1.504 1.520 1.458 1.535 22,465,549 1.4932 -0.51%
2014-10-15 0 3.960 3.950 3.970 3.940 4.000 3,473,000 13,876,340 3.9955 1.516 1.512 1.520 1.508 1.531 9,072,425 1.5295 0.00%
2014-10-14 0 3.960 3.950 3.980 3.830 4.020 1,400,000 5,508,100 3.9344 1.516 1.512 1.524 1.466 1.539 3,657,182 1.5061 3.39%
2014-10-13 0 3.830 3.830 3.840 3.770 3.930 2,695,000 10,333,145 3.8342 1.466 1.466 1.470 1.443 1.504 7,040,076 1.4678 -4.01%
2014-10-10 0 3.990 3.990 4.000 3.980 4.040 5,870,000 23,474,210 3.9990 1.527 1.527 1.531 1.524 1.547 15,334,044 1.5309 -1.48%
2014-10-09 0 4.050 4.030 4.060 4.010 4.090 1,279,768 5,190,610 4.0559 1.550 1.543 1.554 1.535 1.566 3,343,104 1.5526 0.00%
2014-10-08 0 4.050 4.010 4.050 4.000 4.110 1,129,000 4,574,350 4.0517 1.550 1.535 1.550 1.531 1.573 2,949,256 1.5510 -2.64%
2014-10-07 0 4.160 4.150 4.160 4.090 4.190 2,087,000 8,670,650 4.1546 1.592 1.589 1.592 1.566 1.604 5,451,814 1.5904 1.22%
2014-10-06 0 4.110 4.080 4.100 4.000 4.120 2,553,000 10,388,110 4.0690 1.573 1.562 1.570 1.531 1.577 6,669,133 1.5576 1.99%
2014-10-03 0 4.030 4.030 4.040 3.590 4.090 3,763,000 14,961,010 3.9758 1.543 1.543 1.547 1.374 1.566 9,829,984 1.5220 6.33%
2014-09-30 0 3.790 3.780 3.800 3.720 3.820 3,486,000 13,127,509 3.7658 1.451 1.447 1.455 1.424 1.462 9,106,384 1.4416 -0.26%
2014-09-29 0 3.800 3.800 3.810 3.770 3.890 1,538,000 5,866,100 3.8141 1.455 1.455 1.458 1.443 1.489 4,017,676 1.4601 -3.31%
2014-09-26 0 3.930 3.930 3.940 3.890 3.980 1,011,000 3,981,910 3.9386 1.504 1.504 1.508 1.489 1.524 2,641,008 1.5077 -1.01%
2014-09-25 0 3.970 3.960 3.970 3.810 4.000 5,811,594 22,862,237 3.9339 1.520 1.516 1.520 1.458 1.531 15,181,471 1.5059 3.66%
2014-09-24 0 3.830 3.800 3.830 3.760 3.840 1,250,000 4,756,585 3.8053 1.466 1.455 1.466 1.439 1.470 3,265,341 1.4567 -0.26%
2014-09-23 0 3.840 3.830 3.840 3.800 3.930 1,074,000 4,120,043 3.8362 1.470 1.466 1.470 1.455 1.504 2,805,581 1.4685 0.26%
2014-09-22 0 3.830 3.830 3.850 3.760 3.900 1,551,000 5,949,141 3.8357 1.466 1.466 1.474 1.439 1.493 4,051,636 1.4683 -1.54%
2014-09-19 0 3.890 3.880 3.900 3.860 3.930 2,058,000 8,007,280 3.8908 1.489 1.485 1.493 1.478 1.504 5,376,058 1.4894 -0.26%
2014-09-18 0 3.900 3.900 3.910 3.840 3.980 1,414,000 5,497,190 3.8877 1.493 1.493 1.497 1.470 1.524 3,693,754 1.4882 -1.02%
2014-09-17 0 3.940 3.940 3.950 3.800 3.950 16,676,021 64,521,126 3.8691 1.508 1.508 1.512 1.455 1.512 43,562,323 1.4811 3.14%
2014-09-16 0 3.820 3.810 3.820 3.790 3.880 1,523,000 5,812,705 3.8166 1.462 1.458 1.462 1.451 1.485 3,978,492 1.4610 0.00%
2014-09-15 0 3.820 3.810 3.820 3.780 3.850 1,206,000 4,600,960 3.8151 1.462 1.458 1.462 1.447 1.474 3,150,401 1.4604 0.00%
2014-09-12 0 3.820 3.820 3.840 3.710 3.870 2,234,000 8,515,100 3.8116 1.462 1.462 1.470 1.420 1.481 5,835,818 1.4591 2.14%
2014-09-11 0 3.740 3.740 3.750 3.700 3.790 1,056,000 3,939,740 3.7308 1.432 1.432 1.436 1.416 1.451 2,758,560 1.4282 1.08%
2014-09-10 0 3.700 3.700 3.710 3.670 3.730 1,501,011 5,551,588 3.6986 1.416 1.416 1.420 1.405 1.428 3,921,051 1.4158 -0.80%
2014-09-08 0 3.730 3.730 3.740 3.670 3.750 428,000 1,592,210 3.7201 1.428 1.428 1.432 1.405 1.436 1,118,053 1.4241 1.08%
2014-09-05 0 3.690 3.680 3.710 3.640 3.720 628,000 2,313,870 3.6845 1.413 1.409 1.420 1.393 1.424 1,640,508 1.4105 -0.27%
2014-09-04 0 3.700 3.670 3.700 3.660 3.800 11,648,051 43,112,991 3.7013 1.416 1.405 1.416 1.401 1.455 30,427,891 1.4169 0.00%
2014-09-03 0 3.700 3.690 3.700 3.680 3.750 4,137,000 15,372,635 3.7159 1.416 1.413 1.416 1.409 1.436 10,806,974 1.4225 0.54%
2014-09-02 0 3.680 3.680 3.690 3.590 3.710 3,868,000 14,184,210 3.6671 1.409 1.409 1.413 1.374 1.420 10,104,273 1.4038 1.66%
2014-09-01 0 3.620 3.610 3.620 3.470 3.640 12,042,000 42,296,865 3.5124 1.386 1.382 1.386 1.328 1.393 31,456,994 1.3446 4.32%
2014-08-29 0 3.470 3.450 3.480 3.400 3.510 8,293,000 28,910,055 3.4861 1.328 1.321 1.332 1.302 1.344 21,663,582 1.3345 1.17%
2014-08-28 0 3.430 3.420 3.430 3.410 3.500 282,000 967,530 3.4310 1.313 1.309 1.313 1.305 1.340 736,661 1.3134 0.59%
2014-08-27 0 3.410 3.410 3.430 3.410 3.460 429,000 1,467,560 3.4209 1.305 1.305 1.313 1.305 1.325 1,120,665 1.3095 -0.87%
2014-08-26 0 3.440 3.440 3.470 3.440 3.520 374,000 1,298,995 3.4732 1.317 1.317 1.328 1.317 1.347 976,990 1.3296 -1.71%
2014-08-25 0 3.500 3.490 3.500 3.480 3.540 751,000 2,630,233 3.5023 1.340 1.336 1.340 1.332 1.355 1,961,817 1.3407 -0.28%
2014-08-22 0 3.510 3.510 3.520 3.460 3.530 563,000 1,976,340 3.5104 1.344 1.344 1.347 1.325 1.351 1,470,710 1.3438 0.29%
2014-08-21 0 3.500 3.490 3.500 3.410 3.530 689,000 2,390,420 3.4694 1.340 1.336 1.340 1.305 1.351 1,799,856 1.3281 1.74%
2014-08-20 0 3.440 3.420 3.440 3.420 3.460 360,000 1,234,980 3.4305 1.317 1.309 1.317 1.309 1.325 940,418 1.3132 -0.29%
2014-08-19 0 3.450 3.450 3.490 3.450 3.520 767,000 2,681,310 3.4958 1.321 1.321 1.336 1.321 1.347 2,003,614 1.3382 -0.86%
2014-08-18 0 3.480 3.460 3.480 3.450 3.530 625,750 2,179,935 3.4837 1.332 1.325 1.332 1.321 1.351 1,634,630 1.3336 -0.57%
2014-08-15 0 3.500 3.470 3.520 3.420 3.520 887,000 3,085,590 3.4787 1.340 1.328 1.347 1.309 1.347 2,317,086 1.3317 0.57%
2014-08-14 0 3.480 3.480 3.490 3.470 3.520 2,104,000 7,325,410 3.4817 1.332 1.332 1.336 1.328 1.347 5,496,223 1.3328 0.87%
2014-08-13 0 3.450 3.450 3.470 3.390 3.530 383,000 1,325,790 3.4616 1.321 1.321 1.328 1.298 1.351 1,000,501 1.3251 -1.43%
2014-08-12 0 3.500 3.480 3.500 3.410 3.500 1,351,000 4,684,565 3.4675 1.340 1.332 1.340 1.305 1.340 3,529,181 1.3274 2.04%
2014-08-11 0 3.430 3.420 3.440 3.410 3.470 439,000 1,508,550 3.4363 1.313 1.309 1.317 1.305 1.328 1,146,788 1.3155 1.48%
2014-08-08 0 3.380 3.380 3.400 3.350 3.400 259,000 875,270 3.3794 1.294 1.294 1.302 1.282 1.302 676,579 1.2937 0.90%
2014-08-07 0 3.350 3.350 3.380 3.320 3.380 682,000 2,282,985 3.3475 1.282 1.282 1.294 1.271 1.294 1,781,570 1.2814 -0.59%
2014-08-06 0 3.370 3.370 3.400 3.340 3.420 1,356,000 4,591,900 3.3864 1.290 1.290 1.302 1.279 1.309 3,542,242 1.2963 -1.17%
2014-08-05 0 3.410 3.410 3.420 3.370 3.420 818,000 2,779,510 3.3979 1.305 1.305 1.309 1.290 1.309 2,136,839 1.3008 0.89%
2014-08-04 0 3.380 3.370 3.400 3.360 3.490 998,000 3,393,770 3.4006 1.294 1.290 1.302 1.286 1.336 2,607,049 1.3018 0.00%
2014-08-01 0 3.380 3.360 3.380 3.360 3.490 1,851,000 6,312,685 3.4104 1.294 1.286 1.294 1.286 1.336 4,835,318 1.3055 -0.88%
2014-07-31 0 3.410 3.410 3.420 3.360 3.450 3,131,000 10,669,454 3.4077 1.305 1.305 1.309 1.286 1.321 8,179,027 1.3045 0.29%
2014-07-30 0 3.400 3.380 3.410 3.380 3.530 1,946,000 6,657,610 3.4212 1.302 1.294 1.305 1.294 1.351 5,083,484 1.3097 -3.68%
2014-07-29 0 3.530 3.490 3.540 3.350 3.550 4,962,000 17,357,825 3.4982 1.351 1.336 1.355 1.282 1.359 12,962,100 1.3391 5.37%
2014-07-28 0 3.350 3.350 3.360 3.250 3.370 1,288,000 4,280,949 3.3237 1.282 1.282 1.286 1.244 1.290 3,364,608 1.2723 0.90%
2014-07-25 0 3.320 3.310 3.320 3.210 3.340 1,718,000 5,665,510 3.2977 1.271 1.267 1.271 1.229 1.279 4,487,885 1.2624 3.43%
2014-07-24 0 3.210 3.200 3.210 3.190 3.240 1,599,000 5,120,420 3.2023 1.229 1.225 1.229 1.221 1.240 4,177,025 1.2259 0.63%
2014-07-23 0 3.190 3.190 3.200 3.180 3.210 3,030,000 9,685,325 3.1965 1.221 1.221 1.225 1.217 1.229 7,915,188 1.2236 0.00%
2014-07-22 0 3.190 3.190 3.200 3.150 3.200 656,000 2,097,210 3.1970 1.221 1.221 1.225 1.206 1.225 1,713,651 1.2238 0.63%
2014-07-21 0 3.170 3.160 3.190 3.160 3.220 808,000 2,573,510 3.1850 1.214 1.210 1.221 1.210 1.233 2,110,717 1.2193 -0.63%
2014-07-18 0 3.190 3.150 3.180 3.120 3.190 868,000 2,744,150 3.1615 1.221 1.206 1.217 1.194 1.221 2,267,453 1.2102 0.95%
2014-07-17 0 3.160 3.150 3.160 3.150 3.210 1,156,000 3,668,690 3.1736 1.210 1.206 1.210 1.206 1.229 3,019,788 1.2149 -1.25%
2014-07-16 0 3.200 3.190 3.200 3.180 3.250 1,635,000 5,232,660 3.2004 1.225 1.221 1.225 1.217 1.244 4,271,067 1.2251 0.00%
2014-07-15 0 3.200 3.190 3.200 3.160 3.220 2,246,000 7,174,020 3.1941 1.225 1.221 1.225 1.210 1.233 5,867,166 1.2227 0.00%
2014-07-14 0 3.200 3.170 3.200 3.170 3.250 3,642,074 11,683,263 3.2079 1.225 1.214 1.225 1.214 1.244 9,514,092 1.2280 -0.62%
2014-07-11 0 3.220 3.210 3.220 3.210 3.290 1,186,000 3,834,025 3.2327 1.233 1.229 1.233 1.229 1.259 3,098,156 1.2375 -1.83%
2014-07-10 0 3.280 3.270 3.280 3.190 3.300 7,244,335 23,565,473 3.2530 1.256 1.252 1.256 1.221 1.263 18,924,182 1.2453 2.50%
2014-07-09 0 3.200 3.180 3.200 3.180 3.260 1,896,000 6,066,375 3.1996 1.225 1.217 1.225 1.217 1.248 4,952,870 1.2248 -1.84%
2014-07-08 0 3.260 3.260 3.270 3.180 3.300 2,696,000 8,796,040 3.2626 1.248 1.248 1.252 1.217 1.263 7,042,689 1.2490 2.19%
2014-07-07 0 3.190 3.160 3.190 3.150 3.230 1,205,000 3,817,593 3.1681 1.221 1.210 1.221 1.206 1.236 3,147,789 1.2128 -0.31%
2014-07-04 0 3.200 3.190 3.200 3.140 3.210 1,123,000 3,582,230 3.1899 1.225 1.221 1.225 1.202 1.229 2,933,583 1.2211 0.95%
2014-07-03 0 3.170 3.160 3.170 3.150 3.240 1,404,000 4,462,455 3.1784 1.214 1.210 1.214 1.206 1.240 3,667,632 1.2167 1.60%
2014-07-02 0 3.120 3.130 3.170 3.110 3.300 2,549,125 8,147,575 3.1962 1.194 1.198 1.214 1.191 1.263 6,659,011 1.2235 -1.58%
2014-06-30 0 3.170 3.160 3.190 3.130 3.280 1,652,141 5,238,059 3.1705 1.214 1.210 1.221 1.198 1.256 4,315,844 1.2137 -0.63%
2014-06-27 0 3.190 3.190 3.200 3.180 3.210 490,000 1,565,320 3.1945 1.221 1.221 1.225 1.217 1.229 1,280,014 1.2229 0.00%
2014-06-26 0 3.190 3.190 3.200 3.180 3.230 1,012,000 3,237,250 3.1989 1.221 1.221 1.225 1.217 1.236 2,643,620 1.2246 -0.31%
2014-06-25 0 3.200 3.210 3.230 3.170 3.230 1,123,000 3,590,019 3.1968 1.225 1.229 1.236 1.214 1.236 2,933,583 1.2238 0.63%
2014-06-24 0 3.180 3.180 3.200 3.130 3.270 1,137,300 3,647,704 3.2073 1.217 1.217 1.225 1.198 1.252 2,970,938 1.2278 0.00%
2014-06-23 0 3.180 3.180 3.200 3.140 3.280 1,357,000 4,343,820 3.2010 1.217 1.217 1.225 1.202 1.256 3,544,855 1.2254 -3.05%
2014-06-20 0 3.280 3.260 3.280 3.260 3.340 778,000 2,560,850 3.2916 1.256 1.248 1.256 1.248 1.279 2,032,349 1.2600 -1.80%
2014-06-19 0 3.340 3.340 3.350 3.290 3.390 1,092,000 3,646,220 3.3390 1.279 1.279 1.282 1.259 1.298 2,852,602 1.2782 -0.30%
2014-06-18 0 3.350 3.340 3.350 3.260 3.380 945,000 3,145,225 3.3283 1.282 1.279 1.282 1.248 1.294 2,468,598 1.2741 2.13%
2014-06-17 0 3.280 3.260 3.280 3.230 3.320 1,179,400 3,869,419 3.2808 1.256 1.248 1.256 1.236 1.271 3,080,915 1.2559 -2.09%
2014-06-16 0 3.350 3.330 3.350 3.300 3.350 967,000 3,203,310 3.3126 1.282 1.275 1.282 1.263 1.282 2,526,068 1.2681 0.30%
2014-06-13 0 3.340 3.330 3.340 3.300 3.370 661,000 2,201,120 3.3300 1.279 1.275 1.279 1.263 1.290 1,726,713 1.2747 0.91%
2014-06-12 0 3.310 3.300 3.310 3.300 3.350 889,000 2,948,000 3.3161 1.267 1.263 1.267 1.263 1.282 2,322,311 1.2694 0.00%
2014-06-11 0 3.310 3.310 3.330 3.310 3.360 397,000 1,321,760 3.3294 1.267 1.267 1.275 1.267 1.286 1,037,072 1.2745 -1.49%
2014-06-10 0 3.360 3.350 3.360 3.340 3.390 287,000 964,210 3.3596 1.286 1.282 1.286 1.279 1.298 749,722 1.2861 0.30%
2014-06-09 0 3.350 3.350 3.360 3.350 3.410 748,000 2,514,030 3.3610 1.282 1.282 1.286 1.282 1.305 1,953,980 1.2866 -1.47%
2014-06-06 0 3.400 3.390 3.410 3.390 3.430 180,000 615,890 3.4216 1.302 1.298 1.305 1.298 1.313 470,209 1.3098 -0.87%
2014-06-05 0 3.430 3.400 3.430 3.370 3.440 464,000 1,590,180 3.4271 1.313 1.302 1.313 1.290 1.317 1,212,095 1.3119 0.59%
2014-06-04 0 3.410 3.400 3.410 3.400 3.500 357,000 1,217,565 3.4105 1.305 1.302 1.305 1.302 1.340 932,582 1.3056 -0.58%
2014-06-03 0 3.430 3.420 3.440 3.380 3.500 3,046,000 10,466,055 3.4360 1.313 1.309 1.317 1.294 1.340 7,956,984 1.3153 1.18%
2014-05-30 0 3.390 3.370 3.390 3.370 3.450 870,000 2,951,620 3.3927 1.298 1.290 1.298 1.290 1.321 2,272,678 1.2987 -0.59%
2014-05-29 0 3.410 3.400 3.420 3.400 3.450 1,132,985 3,875,587 3.4207 1.305 1.302 1.309 1.302 1.321 2,959,666 1.3095 -0.29%
2014-05-28 0 3.420 3.410 3.420 3.400 3.460 2,140,000 7,315,380 3.4184 1.309 1.305 1.309 1.302 1.325 5,590,265 1.3086 0.29%
2014-05-27 0 3.410 3.380 3.410 3.350 3.460 2,262,000 7,694,620 3.4017 1.305 1.294 1.305 1.282 1.325 5,908,962 1.3022 1.19%
2014-05-26 0 3.370 3.360 3.390 3.340 3.420 2,155,000 7,277,110 3.3768 1.290 1.286 1.298 1.279 1.309 5,629,449 1.2927 0.60%
2014-05-23 0 3.350 3.340 3.360 3.310 3.410 1,496,000 5,017,985 3.3543 1.282 1.279 1.286 1.267 1.305 3,907,961 1.2840 0.30%
2014-05-22 0 3.340 3.340 3.360 3.330 3.370 2,331,000 7,791,750 3.3427 1.279 1.279 1.286 1.275 1.290 6,089,209 1.2796 0.30%
2014-05-21 0 3.330 3.310 3.340 3.310 3.350 2,716,000 9,027,593 3.3239 1.275 1.267 1.279 1.267 1.282 7,094,934 1.2724 0.60%
2014-05-20 0 3.310 3.310 3.320 3.310 3.350 642,000 2,133,050 3.3225 1.267 1.267 1.271 1.267 1.282 1,677,079 1.2719 -0.30%
2014-05-19 0 3.320 3.310 3.330 3.300 3.350 247,000 821,195 3.3247 1.271 1.267 1.275 1.263 1.282 645,231 1.2727 -0.60%
2014-05-16 0 3.340 3.340 3.350 3.300 3.350 992,000 3,309,240 3.3359 1.279 1.279 1.282 1.263 1.282 2,591,375 1.2770 -0.60%
2014-05-15 0 3.360 3.350 3.360 3.330 3.420 1,365,000 4,573,780 3.3508 1.286 1.282 1.286 1.275 1.309 3,565,753 1.2827 -0.30%
2014-05-14 0 3.370 3.360 3.380 3.210 3.480 1,942,000 6,580,330 3.3884 1.290 1.286 1.294 1.229 1.332 5,073,035 1.2971 -0.59%
2014-05-13 0 3.390 3.370 3.390 3.310 3.410 779,000 2,637,270 3.3855 1.298 1.290 1.298 1.267 1.305 2,034,961 1.2960 1.19%
2014-05-12 0 3.350 3.330 3.350 3.290 3.370 1,463,000 4,890,290 3.3426 1.282 1.275 1.282 1.259 1.290 3,821,756 1.2796 0.60%
2014-05-09 0 3.330 3.320 3.330 3.320 3.490 2,605,000 8,873,091 3.4062 1.275 1.271 1.275 1.271 1.336 6,804,972 1.3039 -5.67%
2014-05-08 0 3.530 3.520 3.530 3.470 3.600 1,947,100 6,847,882 3.5170 1.351 1.347 1.351 1.328 1.378 5,086,357 1.3463 2.92%
2014-05-07 0 3.430 3.420 3.450 3.420 3.600 1,586,000 5,550,915 3.4999 1.313 1.309 1.321 1.309 1.378 4,143,065 1.3398 -2.83%
2014-05-05 0 3.530 3.520 3.540 3.530 3.670 823,000 2,967,915 3.6062 1.351 1.347 1.355 1.351 1.405 2,149,901 1.3805 -1.67%
2014-05-02 0 3.590 3.580 3.610 3.400 3.640 2,419,000 8,685,570 3.5906 1.374 1.370 1.382 1.302 1.393 6,319,089 1.3745 4.97%
2014-04-30 0 3.420 3.410 3.440 3.320 3.440 1,522,000 5,190,615 3.4104 1.309 1.305 1.317 1.271 1.317 3,975,880 1.3055 2.70%
2014-04-29 0 3.480 3.480 3.490 3.330 3.560 3,320,138 11,501,767 3.4642 1.275 1.275 1.278 1.220 1.304 9,063,788 1.2690 -2.52%
2014-04-28 0 3.570 3.540 3.580 3.540 3.620 1,737,000 6,200,580 3.5697 1.308 1.297 1.311 1.297 1.326 4,741,911 1.3076 -1.65%
2014-04-25 0 3.630 3.620 3.640 3.590 3.650 406,000 1,466,650 3.6124 1.330 1.326 1.333 1.315 1.337 1,108,357 1.3233 0.28%
2014-04-24 0 3.620 3.610 3.620 3.530 3.650 1,362,000 4,849,852 3.5608 1.326 1.322 1.326 1.293 1.337 3,718,183 1.3044 0.56%
2014-04-23 0 3.600 3.580 3.600 3.550 3.700 2,240,000 8,064,200 3.6001 1.319 1.311 1.319 1.300 1.355 6,115,073 1.3187 -1.37%
2014-04-22 0 3.650 3.640 3.650 3.630 3.710 729,000 2,667,370 3.6589 1.337 1.333 1.337 1.330 1.359 1,990,129 1.3403 -1.08%
2014-04-17 0 3.690 3.680 3.690 3.660 3.700 372,000 1,367,935 3.6772 1.352 1.348 1.352 1.341 1.355 1,015,539 1.3470 0.54%
2014-04-16 0 3.670 3.650 3.680 3.620 3.700 467,000 1,710,139 3.6620 1.344 1.337 1.348 1.326 1.355 1,274,883 1.3414 0.27%
2014-04-15 0 3.660 3.650 3.660 3.630 3.740 650,000 2,390,514 3.6777 1.341 1.337 1.341 1.330 1.370 1,774,463 1.3472 -0.54%
2014-04-14 0 3.680 3.650 3.700 3.600 3.700 434,000 1,579,320 3.6390 1.348 1.337 1.355 1.319 1.355 1,184,795 1.3330 0.55%
2014-04-11 0 3.660 3.640 3.680 3.650 3.740 855,000 3,143,092 3.6761 1.341 1.333 1.348 1.337 1.370 2,334,101 1.3466 -1.61%
2014-04-10 0 3.720 3.710 3.720 3.670 3.760 1,111,000 4,114,442 3.7034 1.363 1.359 1.363 1.344 1.377 3,032,967 1.3566 -1.06%
2014-04-09 0 3.760 3.750 3.760 3.690 3.770 446,000 1,666,435 3.7364 1.377 1.374 1.377 1.352 1.381 1,217,555 1.3687 1.62%
2014-04-08 0 3.700 3.700 3.730 3.670 3.770 735,000 2,736,849 3.7236 1.355 1.355 1.366 1.344 1.381 2,006,508 1.3640 -1.60%
2014-04-07 0 3.760 3.740 3.760 3.720 3.790 282,000 1,056,290 3.7457 1.377 1.370 1.377 1.363 1.388 769,844 1.3721 -0.79%
2014-04-04 0 3.790 3.790 3.800 3.770 3.840 2,121,000 8,060,906 3.8005 1.388 1.388 1.392 1.381 1.407 5,790,209 1.3922 0.00%
2014-04-03 0 3.790 3.790 3.800 3.740 3.800 1,307,000 4,948,186 3.7859 1.388 1.388 1.392 1.370 1.392 3,568,036 1.3868 -0.26%
2014-04-02 0 3.800 3.790 3.800 3.750 3.900 1,343,000 5,094,600 3.7934 1.392 1.388 1.392 1.374 1.429 3,666,314 1.3896 0.00%
2014-04-01 0 3.800 3.790 3.800 3.630 3.830 4,273,084 16,162,203 3.7823 1.392 1.388 1.392 1.330 1.403 11,665,276 1.3855 1.60%
2014-03-31 0 3.740 3.730 3.760 3.630 3.800 5,180,000 19,024,520 3.6727 1.370 1.366 1.377 1.330 1.392 14,141,106 1.3453 0.54%
2014-03-28 0 3.720 3.710 3.720 3.660 3.750 2,560,000 9,478,292 3.7025 1.363 1.359 1.363 1.341 1.374 6,988,654 1.3562 -1.06%
2014-03-27 0 3.760 3.760 3.780 3.670 3.820 2,320,000 8,712,940 3.7556 1.377 1.377 1.385 1.344 1.399 6,333,468 1.3757 0.00%
2014-03-26 0 3.760 3.750 3.780 3.690 3.780 1,160,656 4,335,367 3.7353 1.377 1.374 1.385 1.352 1.385 3,168,525 1.3683 0.53%
2014-03-25 0 3.740 3.730 3.740 3.640 3.780 2,780,000 10,313,710 3.7100 1.370 1.366 1.370 1.333 1.385 7,589,242 1.3590 1.08%
2014-03-24 0 3.700 3.690 3.700 3.620 3.700 3,072,000 11,208,139 3.6485 1.355 1.352 1.355 1.326 1.355 8,386,385 1.3365 2.49%
2014-03-21 0 3.610 3.630 3.640 3.510 3.660 10,661,534 38,122,071 3.5757 1.322 1.330 1.333 1.286 1.341 29,105,382 1.3098 0.28%
2014-03-20 0 3.600 3.590 3.600 3.550 3.680 2,299,000 8,290,747 3.6062 1.319 1.315 1.319 1.300 1.348 6,276,139 1.3210 -1.37%
2014-03-19 0 3.650 3.630 3.660 3.580 3.680 3,112,000 11,342,522 3.6448 1.337 1.330 1.341 1.311 1.348 8,495,583 1.3351 0.55%
2014-03-18 0 3.630 3.620 3.630 3.600 3.790 2,269,927 8,335,810 3.6723 1.330 1.326 1.330 1.319 1.388 6,196,772 1.3452 -2.16%
2014-03-17 0 3.710 3.700 3.710 3.590 3.760 1,868,000 6,887,197 3.6869 1.359 1.355 1.359 1.315 1.377 5,099,534 1.3506 2.49%
2014-03-14 0 3.620 3.600 3.620 3.560 3.640 4,984,000 17,902,245 3.5919 1.326 1.319 1.326 1.304 1.333 13,606,037 1.3158 -0.82%
2014-03-13 0 3.650 3.630 3.650 3.620 3.730 3,515,000 12,858,946 3.6583 1.337 1.330 1.337 1.326 1.366 9,595,750 1.3401 0.83%
2014-03-12 0 3.620 3.610 3.650 3.610 3.830 3,686,000 13,438,290 3.6458 1.326 1.322 1.337 1.322 1.403 10,062,570 1.3355 -0.82%
2014-03-11 0 3.650 3.670 3.680 3.590 3.700 1,471,000 5,328,550 3.6224 1.337 1.344 1.348 1.315 1.355 4,015,746 1.3269 0.83%
2014-03-10 0 3.620 3.610 3.630 3.540 3.700 2,421,000 8,746,400 3.6127 1.326 1.322 1.330 1.297 1.355 6,609,192 1.3234 -2.43%
2014-03-07 0 3.710 3.700 3.710 3.660 3.750 3,140,000 11,628,145 3.7032 1.359 1.355 1.359 1.341 1.374 8,572,022 1.3565 2.20%
2014-03-06 0 3.630 3.620 3.630 3.540 3.640 862,000 3,110,590 3.6086 1.330 1.326 1.330 1.297 1.333 2,353,211 1.3218 3.13%
2014-03-05 0 3.520 3.520 3.530 3.500 3.580 1,093,000 3,855,340 3.5273 1.289 1.289 1.293 1.282 1.311 2,983,828 1.2921 0.00%
2014-03-04 0 3.520 3.510 3.540 3.470 3.550 932,000 3,275,970 3.5150 1.289 1.286 1.297 1.271 1.300 2,544,307 1.2876 1.73%
2014-03-03 0 3.460 3.450 3.460 3.410 3.540 2,118,000 7,299,771 3.4465 1.267 1.264 1.267 1.249 1.297 5,782,020 1.2625 -1.98%
2014-02-28 0 3.530 3.510 3.550 3.470 3.620 1,298,000 4,635,359 3.5712 1.293 1.286 1.300 1.271 1.326 3,543,466 1.3081 -0.84%
2014-02-27 0 3.560 3.530 3.570 3.450 3.570 2,660,000 9,341,800 3.5120 1.304 1.293 1.308 1.264 1.308 7,261,649 1.2865 2.30%
2014-02-26 0 3.480 3.470 3.480 3.450 3.520 945,000 3,300,208 3.4923 1.275 1.271 1.275 1.264 1.289 2,579,796 1.2793 -1.97%
2014-02-25 0 3.550 3.520 3.550 3.510 3.650 2,007,013 7,167,363 3.5712 1.300 1.289 1.300 1.286 1.337 5,479,031 1.3081 1.14%
2014-02-24 0 3.510 3.510 3.530 3.400 3.530 1,464,770 5,095,905 3.4790 1.286 1.286 1.293 1.245 1.293 3,998,739 1.2744 1.74%
2014-02-21 0 3.450 3.450 3.470 3.440 3.510 1,994,000 6,946,460 3.4837 1.264 1.264 1.271 1.260 1.286 5,443,507 1.2761 -0.29%
2014-02-20 0 3.460 3.420 3.460 3.320 3.460 1,396,000 4,718,430 3.3800 1.267 1.253 1.267 1.216 1.267 3,811,001 1.2381 2.06%
2014-02-19 0 3.390 3.380 3.400 3.380 3.460 675,000 2,291,787 3.3952 1.242 1.238 1.245 1.238 1.267 1,842,712 1.2437 -1.74%
2014-02-18 0 3.450 3.420 3.450 3.380 3.450 981,000 3,341,772 3.4065 1.264 1.253 1.264 1.238 1.264 2,678,074 1.2478 0.00%
2014-02-17 0 3.450 3.420 3.460 3.370 3.450 1,519,800 5,172,457 3.4034 1.264 1.253 1.267 1.234 1.264 4,148,968 1.2467 1.77%
2014-02-14 0 3.390 3.380 3.420 3.350 3.460 1,732,000 5,882,910 3.3966 1.242 1.238 1.253 1.227 1.267 4,728,262 1.2442 0.00%
2014-02-13 0 3.390 3.390 3.430 3.370 3.480 2,454,000 8,371,078 3.4112 1.242 1.242 1.256 1.234 1.275 6,699,281 1.2495 -0.88%
2014-02-12 0 3.420 3.420 3.450 3.420 3.520 2,283,000 7,917,640 3.4681 1.253 1.253 1.264 1.253 1.289 6,232,460 1.2704 -0.87%
2014-02-11 0 3.450 3.450 3.460 3.450 3.540 1,680,006 5,828,221 3.4692 1.264 1.264 1.267 1.264 1.297 4,586,321 1.2708 -2.54%
2014-02-10 0 3.540 3.520 3.540 3.460 3.610 1,410,000 5,006,807 3.5509 1.297 1.289 1.297 1.267 1.322 3,849,220 1.3007 0.00%
2014-02-07 0 3.540 3.530 3.540 3.410 3.600 1,742,900 6,164,558 3.5370 1.297 1.293 1.297 1.249 1.319 4,758,018 1.2956 3.81%
2014-02-06 0 3.410 3.390 3.420 3.330 3.420 850,000 2,877,178 3.3849 1.249 1.242 1.253 1.220 1.253 2,320,452 1.2399 3.02%
2014-02-05 0 3.310 3.310 3.320 3.300 3.370 1,678,000 5,582,005 3.3266 1.212 1.212 1.216 1.209 1.234 4,580,845 1.2186 -0.90%
2014-02-04 0 3.340 3.340 3.350 3.290 3.450 1,662,000 5,553,340 3.3414 1.223 1.223 1.227 1.205 1.264 4,537,166 1.2240 -3.19%
2014-01-30 0 3.450 3.410 3.450 3.310 3.450 1,305,000 4,407,860 3.3777 1.264 1.249 1.264 1.212 1.264 3,562,576 1.2373 0.58%
2014-01-29 0 3.430 3.420 3.440 3.350 3.500 3,263,000 11,201,470 3.4329 1.256 1.253 1.260 1.227 1.282 8,907,805 1.2575 2.69%
2014-01-28 0 3.340 3.340 3.360 3.300 3.360 1,580,000 5,271,669 3.3365 1.223 1.223 1.231 1.209 1.231 4,313,310 1.2222 0.91%
2014-01-27 0 3.310 3.310 3.320 3.220 3.400 1,987,000 6,534,000 3.2884 1.212 1.212 1.216 1.180 1.245 5,424,397 1.2046 -2.93%
2014-01-24 0 3.410 3.410 3.420 3.410 3.490 1,354,000 4,707,024 3.4764 1.249 1.249 1.253 1.249 1.278 3,696,343 1.2734 -2.29%
2014-01-23 0 3.490 3.490 3.500 3.470 3.650 2,459,000 8,748,910 3.5579 1.278 1.278 1.282 1.271 1.337 6,712,930 1.3033 -1.13%
2014-01-22 0 3.530 3.500 3.530 3.490 3.610 3,390,000 12,121,733 3.5757 1.293 1.282 1.293 1.278 1.322 9,254,507 1.3098 -2.22%
2014-01-21 0 3.610 3.600 3.610 3.590 3.640 971,000 3,504,870 3.6095 1.322 1.319 1.322 1.315 1.333 2,650,775 1.3222 -0.28%
2014-01-20 0 3.620 3.610 3.620 3.530 3.640 2,951,200 10,623,866 3.5998 1.326 1.322 1.326 1.293 1.333 8,056,608 1.3187 2.84%
2014-01-17 0 3.520 3.500 3.530 3.370 3.640 2,630,000 9,263,596 3.5223 1.289 1.282 1.293 1.234 1.333 7,179,751 1.2902 2.92%
2014-01-16 0 3.420 3.390 3.430 3.300 3.450 2,242,000 7,609,410 3.3940 1.253 1.242 1.256 1.209 1.264 6,120,533 1.2433 3.64%
2014-01-15 0 3.300 3.280 3.320 3.230 3.380 1,942,000 6,399,645 3.2954 1.209 1.201 1.216 1.183 1.238 5,301,550 1.2071 -1.49%
2014-01-14 0 3.350 3.330 3.350 3.320 3.430 1,840,000 6,213,166 3.3767 1.227 1.220 1.227 1.216 1.256 5,023,095 1.2369 -0.30%
2014-01-13 0 3.360 3.350 3.370 3.310 3.470 2,182,000 7,366,885 3.3762 1.231 1.227 1.234 1.212 1.271 5,956,736 1.2367 -2.89%
2014-01-10 0 3.460 3.430 3.470 3.390 3.500 2,255,000 7,739,590 3.4322 1.267 1.256 1.271 1.242 1.282 6,156,022 1.2572 -1.42%
2014-01-09 0 3.510 3.500 3.510 3.470 3.690 4,917,023 17,460,430 3.5510 1.286 1.282 1.286 1.271 1.352 13,423,193 1.3008 -5.90%
2014-01-08 0 3.730 3.700 3.740 3.650 3.740 1,343,000 4,957,300 3.6912 1.366 1.355 1.370 1.337 1.370 3,666,314 1.3521 0.81%
2014-01-07 0 3.700 3.700 3.730 3.600 3.750 2,885,000 10,628,071 3.6839 1.355 1.355 1.366 1.319 1.374 7,875,886 1.3494 -2.63%
2014-01-06 0 3.800 3.790 3.800 3.520 3.970 9,343,000 35,138,615 3.7610 1.392 1.388 1.392 1.289 1.454 25,505,859 1.3777 5.85%
2014-01-03 0 3.590 3.580 3.590 3.500 3.620 3,776,000 13,459,604 3.5645 1.315 1.311 1.315 1.282 1.326 10,308,265 1.3057 1.13%
2014-01-02 0 3.550 3.540 3.560 3.370 3.580 4,196,000 14,744,200 3.5139 1.300 1.297 1.304 1.234 1.311 11,454,841 1.2872 4.11%
2013-12-31 0 3.410 3.410 3.420 3.340 3.430 845,000 2,859,660 3.3842 1.249 1.249 1.253 1.223 1.256 2,306,802 1.2397 0.29%
2013-12-30 0 3.400 3.390 3.400 3.160 3.400 2,594,000 8,631,700 3.3276 1.245 1.242 1.245 1.158 1.245 7,081,473 1.2189 4.94%
2013-12-27 0 3.240 3.230 3.240 3.190 3.300 514,000 1,662,810 3.2350 1.187 1.183 1.187 1.169 1.209 1,403,191 1.1850 -2.41%
2013-12-24 0 3.320 3.290 3.330 3.200 3.330 962,498 3,153,853 3.2767 1.216 1.205 1.220 1.172 1.220 2,627,565 1.2003 5.06%
2013-12-23 0 3.160 3.140 3.180 3.090 3.290 1,263,000 3,970,520 3.1437 1.158 1.150 1.165 1.132 1.205 3,447,918 1.1516 1.94%
2013-12-20 0 3.100 3.090 3.110 3.040 3.200 2,812,000 8,688,760 3.0899 1.136 1.132 1.139 1.114 1.172 7,676,600 1.1319 -1.59%
2013-12-19 0 3.150 3.130 3.160 3.100 3.300 2,116,200 6,742,989 3.1864 1.154 1.147 1.158 1.136 1.209 5,777,106 1.1672 -2.78%
2013-12-18 0 3.240 3.210 3.240 3.190 3.300 3,603,000 11,659,332 3.2360 1.187 1.176 1.187 1.169 1.209 9,835,985 1.1854 -1.22%
2013-12-17 0 3.280 3.270 3.280 3.220 3.300 7,656,000 24,953,546 3.2593 1.201 1.198 1.201 1.180 1.209 20,900,445 1.1939 2.50%
2013-12-16 0 3.200 3.190 3.200 3.190 3.240 1,193,200 3,820,436 3.2018 1.172 1.169 1.172 1.169 1.187 3,257,368 1.1729 0.31%
2013-12-13 0 3.190 3.190 3.230 3.190 3.280 1,084,000 3,497,951 3.2269 1.169 1.169 1.183 1.169 1.201 2,959,258 1.1820 -0.31%
2013-12-12 0 3.200 3.190 3.200 3.150 3.290 987,000 3,155,457 3.1970 1.172 1.169 1.172 1.154 1.205 2,694,454 1.1711 -1.23%
2013-12-11 0 3.240 3.240 3.270 3.230 3.380 1,768,540 5,778,258 3.2672 1.187 1.187 1.198 1.183 1.238 4,828,014 1.1968 -4.14%
2013-12-10 0 3.380 3.350 3.390 3.320 3.460 2,072,876 6,942,038 3.3490 1.238 1.227 1.242 1.216 1.267 5,658,834 1.2268 -0.29%
2013-12-09 0 3.390 3.380 3.390 3.350 3.400 931,000 3,144,640 3.3777 1.242 1.238 1.242 1.227 1.245 2,541,577 1.2373 2.11%
2013-12-06 0 3.320 3.320 3.330 3.280 3.370 1,166,000 3,887,660 3.3342 1.216 1.216 1.220 1.201 1.234 3,183,114 1.2213 -3.21%
2013-12-05 0 3.430 3.430 3.450 3.370 3.450 2,061,000 7,037,558 3.4146 1.256 1.256 1.264 1.234 1.264 5,626,413 1.2508 1.18%
2013-12-04 0 3.390 3.360 3.390 3.310 3.450 2,115,000 7,180,920 3.3952 1.242 1.231 1.242 1.212 1.264 5,773,830 1.2437 1.19%
2013-12-03 0 3.350 3.340 3.360 3.350 3.450 730,000 2,475,421 3.3910 1.227 1.223 1.231 1.227 1.264 1,992,859 1.2421 -3.18%
2013-12-02 0 3.460 3.450 3.460 3.390 3.490 2,887,000 9,932,750 3.4405 1.267 1.264 1.267 1.242 1.278 7,881,346 1.2603 1.47%
2013-11-29 0 3.410 3.400 3.410 3.200 3.420 4,821,000 16,008,622 3.3206 1.249 1.245 1.249 1.172 1.253 13,161,056 1.2164 7.57%
2013-11-28 0 3.170 3.170 3.190 3.130 3.200 1,042,000 3,290,260 3.1576 1.161 1.161 1.169 1.147 1.172 2,844,601 1.1567 0.96%
2013-11-27 0 3.140 3.110 3.140 3.100 3.170 1,564,000 4,868,625 3.1129 1.150 1.139 1.150 1.136 1.161 4,269,631 1.1403 -0.95%
2013-11-26 0 3.170 3.160 3.180 3.130 3.190 1,843,000 5,815,210 3.1553 1.161 1.158 1.165 1.147 1.169 5,031,285 1.1558 -0.94%
2013-11-25 0 3.200 3.180 3.200 3.150 3.230 1,451,000 4,632,229 3.1924 1.172 1.165 1.172 1.154 1.183 3,961,148 1.1694 -0.31%
2013-11-22 0 3.210 3.210 3.230 3.180 3.300 1,646,000 5,325,870 3.2356 1.176 1.176 1.183 1.165 1.209 4,493,486 1.1852 0.63%
2013-11-21 0 3.190 3.190 3.210 3.160 3.210 1,185,000 3,775,100 3.1857 1.169 1.169 1.176 1.158 1.176 3,234,983 1.1670 -1.54%
2013-11-20 0 3.240 3.240 3.250 3.150 3.250 1,617,000 5,183,735 3.2058 1.187 1.187 1.191 1.154 1.191 4,414,318 1.1743 1.25%
2013-11-19 0 3.200 3.190 3.200 3.170 3.200 734,000 2,340,220 3.1883 1.172 1.169 1.172 1.161 1.172 2,003,778 1.1679 0.00%
2013-11-18 0 3.200 3.200 3.220 3.180 3.270 1,067,000 3,434,280 3.2186 1.172 1.172 1.180 1.165 1.198 2,912,849 1.1790 -1.54%
2013-11-15 0 3.250 3.250 3.270 3.200 3.290 1,146,000 3,714,100 3.2409 1.191 1.191 1.198 1.172 1.205 3,128,515 1.1872 -1.52%
2013-11-14 0 3.300 3.290 3.300 3.230 3.330 1,029,000 3,353,338 3.2588 1.209 1.205 1.209 1.183 1.220 2,809,112 1.1937 -0.00%
2013-11-13 0 3.400 3.390 3.400 3.320 3.410 670,000 2,247,840 3.3550 1.209 1.205 1.209 1.180 1.212 1,884,488 1.1928 -0.29%
2013-11-12 0 3.410 3.410 3.420 3.350 3.440 1,174,200 3,992,860 3.4005 1.212 1.212 1.216 1.191 1.223 3,302,636 1.2090 1.19%
2013-11-11 0 3.370 3.350 3.380 3.300 3.420 536,000 1,783,800 3.3280 1.198 1.191 1.202 1.173 1.216 1,507,590 1.1832 1.81%
2013-11-08 0 3.310 3.300 3.320 3.280 3.430 2,116,000 7,046,430 3.3301 1.177 1.173 1.180 1.166 1.219 5,951,607 1.1840 -4.06%
2013-11-07 0 3.450 3.440 3.450 3.410 3.490 953,000 3,282,300 3.4442 1.227 1.223 1.227 1.212 1.241 2,680,473 1.2245 1.47%
2013-11-06 0 3.400 3.400 3.420 3.380 3.560 2,189,000 7,601,039 3.4724 1.209 1.209 1.216 1.202 1.266 6,156,932 1.2345 -2.58%
2013-11-05 0 3.490 3.480 3.490 3.420 3.530 2,036,000 7,065,696 3.4704 1.241 1.237 1.241 1.216 1.255 5,726,593 1.2338 1.45%
2013-11-04 0 3.440 3.440 3.480 3.390 3.530 3,942,000 13,665,090 3.4665 1.223 1.223 1.237 1.205 1.255 11,087,540 1.2325 1.47%
2013-11-01 0 3.390 3.380 3.390 3.300 3.390 2,379,000 7,938,106 3.3367 1.205 1.202 1.205 1.173 1.205 6,691,339 1.1863 3.35%
2013-10-31 0 3.280 3.280 3.290 3.220 3.320 4,014,000 13,219,103 3.2932 1.166 1.166 1.170 1.145 1.180 11,290,052 1.1709 1.23%
2013-10-30 0 3.240 3.230 3.250 3.170 3.280 2,749,000 8,909,750 3.2411 1.152 1.148 1.155 1.127 1.166 7,732,026 1.1523 0.31%
2013-10-29 0 3.230 3.230 3.240 3.050 3.240 6,685,540 21,163,734 3.1656 1.148 1.148 1.152 1.084 1.152 18,804,209 1.1255 10.62%
2013-10-28 0 2.920 2.920 2.930 2.810 3.000 2,939,000 8,438,980 2.8714 1.038 1.038 1.042 0.999 1.067 8,266,433 1.0209 -3.31%
2013-10-25 0 3.020 3.000 3.020 3.000 3.070 962,000 2,898,060 3.0125 1.074 1.067 1.074 1.067 1.091 2,705,787 1.0711 -0.66%
2013-10-24 0 3.040 3.040 3.050 3.030 3.060 620,000 1,883,500 3.0379 1.081 1.081 1.084 1.077 1.088 1,743,855 1.0801 -1.62%
2013-10-23 0 3.090 3.080 3.100 3.060 3.150 377,000 1,165,020 3.0902 1.099 1.095 1.102 1.088 1.120 1,060,376 1.0987 -1.90%
2013-10-22 0 3.150 3.140 3.160 3.130 3.160 441,000 1,386,900 3.1449 1.120 1.116 1.123 1.113 1.123 1,240,387 1.1181 0.64%
2013-10-21 0 3.130 3.120 3.140 3.100 3.150 446,000 1,391,640 3.1203 1.113 1.109 1.116 1.102 1.120 1,254,450 1.1094 0.97%
2013-10-18 0 3.100 3.070 3.100 3.080 3.180 568,000 1,767,590 3.1120 1.102 1.091 1.102 1.095 1.131 1,597,596 1.1064 -1.27%
2013-10-17 0 3.140 3.140 3.160 2.980 3.200 1,291,000 4,034,025 3.1247 1.116 1.116 1.123 1.059 1.138 3,631,155 1.1109 4.32%
2013-10-16 0 3.010 3.000 3.020 2.960 3.080 723,000 2,183,430 3.0200 1.070 1.067 1.074 1.052 1.095 2,033,559 1.0737 -2.27%
2013-10-15 0 3.080 3.060 3.100 3.050 3.180 1,021,005 3,149,965 3.0852 1.095 1.088 1.102 1.084 1.131 2,871,749 1.0969 -1.60%
2013-10-11 0 3.130 3.130 3.160 3.120 3.200 340,005 1,067,315 3.1391 1.113 1.113 1.123 1.109 1.138 956,321 1.1161 -1.57%
2013-10-10 0 3.180 3.150 3.180 3.150 3.190 320,000 1,015,635 3.1739 1.131 1.120 1.131 1.120 1.134 900,054 1.1284 -0.31%
2013-10-09 0 3.190 3.180 3.190 3.160 3.200 481,000 1,532,400 3.1859 1.134 1.131 1.134 1.123 1.138 1,352,894 1.1327 -0.93%
2013-10-08 0 3.220 3.210 3.220 3.140 3.240 1,326,000 4,245,075 3.2014 1.145 1.141 1.145 1.116 1.152 3,729,599 1.1382 1.26%
2013-10-07 0 3.180 3.170 3.190 3.100 3.220 976,000 3,092,300 3.1683 1.131 1.127 1.134 1.102 1.145 2,745,165 1.1265 1.27%
2013-10-04 0 3.140 3.120 3.140 3.050 3.150 755,000 2,359,550 3.1252 1.116 1.109 1.116 1.084 1.120 2,123,565 1.1111 3.63%
2013-10-03 0 3.030 3.030 3.050 3.010 3.090 705,000 2,145,650 3.0435 1.077 1.077 1.084 1.070 1.099 1,982,931 1.0821 0.33%
2013-10-02 0 3.020 3.030 3.040 2.990 3.150 904,000 2,737,165 3.0278 1.074 1.077 1.081 1.063 1.120 2,542,653 1.0765 -3.21%
2013-09-30 0 3.120 3.120 3.130 3.080 3.240 805,000 2,513,255 3.1221 1.109 1.109 1.113 1.095 1.152 2,264,198 1.1100 -0.64%
2013-09-27 0 3.140 3.110 3.140 3.090 3.140 1,758,650 5,481,184 3.1167 1.116 1.106 1.116 1.099 1.116 4,946,500 1.1081 0.32%
2013-09-26 0 3.130 3.120 3.130 3.010 3.160 6,430,000 19,985,070 3.1081 1.113 1.109 1.113 1.070 1.123 18,085,460 1.1050 2.62%
2013-09-25 0 3.050 3.050 3.070 2.950 3.150 4,559,000 13,789,100 3.0246 1.084 1.084 1.091 1.049 1.120 12,822,957 1.0753 3.39%
2013-09-24 0 2.950 2.930 2.970 2.860 2.970 2,453,000 7,127,720 2.9057 1.049 1.042 1.056 1.017 1.056 6,899,476 1.0331 0.68%
2013-09-23 0 2.930 2.910 2.930 2.900 2.960 857,000 2,498,405 2.9153 1.042 1.035 1.042 1.031 1.052 2,410,457 1.0365 -0.34%
2013-09-19 0 2.940 2.920 2.940 2.860 2.940 1,804,000 5,268,250 2.9203 1.045 1.038 1.045 1.017 1.045 5,074,054 1.0383 3.52%
2013-09-18 0 2.840 2.830 2.840 2.800 2.850 303,000 857,470 2.8299 1.010 1.006 1.010 0.995 1.013 852,239 1.0061 1.07%
2013-09-17 0 2.810 2.800 2.830 2.790 2.880 621,000 1,748,940 2.8163 0.999 0.995 1.006 0.992 1.024 1,746,667 1.0013 -2.43%
2013-09-16 0 2.880 2.850 2.880 2.800 2.900 1,356,000 3,840,258 2.8320 1.024 1.013 1.024 0.995 1.031 3,813,979 1.0069 -0.35%
2013-09-13 0 2.890 2.870 2.900 2.790 2.950 1,410,000 4,031,895 2.8595 1.027 1.020 1.031 0.992 1.049 3,965,863 1.0167 -2.03%
2013-09-12 0 2.950 2.940 2.950 2.890 2.970 906,000 2,639,550 2.9134 1.049 1.045 1.049 1.027 1.056 2,548,278 1.0358 -0.67%
2013-09-11 0 2.970 2.960 2.980 2.900 3.000 1,659,005 4,875,725 2.9389 1.056 1.052 1.059 1.031 1.067 4,666,231 1.0449 -0.34%
2013-09-10 0 2.980 2.970 2.980 2.940 2.990 752,000 2,234,580 2.9715 1.059 1.056 1.059 1.045 1.063 2,115,127 1.0565 0.34%
2013-09-09 0 2.970 2.960 2.980 2.960 3.040 1,814,000 5,418,700 2.9872 1.056 1.052 1.059 1.052 1.081 5,102,181 1.0620 0.68%
2013-09-06 0 2.950 2.940 2.970 2.940 3.010 1,276,000 3,776,170 2.9594 1.049 1.045 1.056 1.045 1.070 3,588,965 1.0522 -1.34%
2013-09-05 0 2.990 2.970 2.990 2.900 3.010 9,103,000 26,948,851 2.9604 1.063 1.056 1.063 1.031 1.070 25,603,723 1.0525 1.70%
2013-09-04 0 2.940 2.930 2.940 2.850 2.950 2,928,489 8,535,372 2.9146 1.045 1.042 1.045 1.013 1.049 8,236,869 1.0362 2.08%
2013-09-03 0 2.880 2.880 2.890 2.870 2.920 1,046,000 3,025,320 2.8923 1.024 1.024 1.027 1.020 1.038 2,942,051 1.0283 0.70%
2013-09-02 0 2.860 2.850 2.860 2.850 2.880 313,000 896,250 2.8634 1.017 1.013 1.017 1.013 1.024 880,365 1.0180 0.00%
2013-08-30 0 2.860 2.850 2.880 2.830 2.910 3,578,400 10,310,981 2.8815 1.017 1.013 1.024 1.006 1.035 10,064,854 1.0245 0.70%
2013-08-29 0 2.840 2.820 2.850 2.810 2.910 1,245,000 3,535,890 2.8401 1.010 1.003 1.013 0.999 1.035 3,501,773 1.0097 0.00%
2013-08-28 0 2.840 2.830 2.840 2.820 2.870 828,000 2,351,710 2.8402 1.010 1.006 1.010 1.003 1.020 2,328,890 1.0098 -2.07%
2013-08-27 0 2.900 2.900 2.920 2.870 2.970 1,355,000 3,954,015 2.9181 1.031 1.031 1.038 1.020 1.056 3,811,166 1.0375 -1.69%
2013-08-26 0 2.950 2.910 2.950 2.800 2.980 2,869,000 8,395,240 2.9262 1.049 1.035 1.049 0.995 1.059 8,069,547 1.0404 3.51%
2013-08-23 0 2.850 2.820 2.850 2.740 2.850 1,691,000 4,719,690 2.7911 1.013 1.003 1.013 0.974 1.013 4,756,223 0.9923 5.56%
2013-08-22 0 2.700 2.690 2.700 2.680 2.770 615,000 1,660,490 2.7000 0.960 0.956 0.960 0.953 0.985 1,729,791 0.9599 -0.74%
2013-08-21 0 2.720 2.710 2.730 2.650 2.800 1,104,000 3,004,410 2.7214 0.967 0.963 0.971 0.942 0.995 3,105,186 0.9675 -2.51%
2013-08-20 0 2.790 2.790 2.800 2.740 2.890 1,754,000 4,951,974 2.8232 0.992 0.992 0.995 0.974 1.027 4,933,421 1.0038 -0.36%
2013-08-19 0 2.800 2.800 2.810 2.670 2.810 1,837,000 5,038,484 2.7428 0.995 0.995 0.999 0.949 0.999 5,166,872 0.9752 6.46%
2013-08-16 0 2.630 2.610 2.640 2.590 2.640 3,932,000 10,287,034 2.6162 0.935 0.928 0.939 0.921 0.939 11,059,413 0.9302 -1.50%
2013-08-15 0 2.670 2.660 2.670 2.640 2.820 2,311,000 6,329,170 2.7387 0.949 0.946 0.949 0.939 1.003 6,500,077 0.9737 -3.96%
2013-08-13 0 2.780 2.770 2.780 2.750 2.940 3,646,000 10,394,200 2.8509 0.988 0.985 0.988 0.978 1.045 10,254,990 1.0136 -0.71%
2013-08-12 0 2.800 2.780 2.800 2.530 2.800 2,273,000 6,076,495 2.6733 0.995 0.988 0.995 0.900 0.995 6,393,196 0.9505 9.80%
2013-08-09 0 2.550 2.540 2.550 2.520 2.560 3,935,000 9,980,253 2.5363 0.907 0.903 0.907 0.896 0.910 11,067,851 0.9017 0.79%
2013-08-08 0 2.530 2.520 2.530 2.520 2.580 3,568,112 9,065,190 2.5406 0.900 0.896 0.900 0.896 0.917 10,035,917 0.9033 -0.78%
2013-08-07 0 2.550 2.550 2.560 2.500 2.570 5,269,000 13,426,015 2.5481 0.907 0.907 0.910 0.889 0.914 14,819,951 0.9059 0.79%
2013-08-06 0 2.530 2.530 2.540 2.480 2.540 3,357,000 8,419,965 2.5082 0.900 0.900 0.903 0.882 0.903 9,442,129 0.8917 0.40%
2013-08-05 0 2.520 2.510 2.520 2.480 2.520 881,000 2,208,200 2.5065 0.896 0.892 0.896 0.882 0.896 2,477,961 0.8911 0.00%
2013-08-02 0 2.520 2.500 2.520 2.500 2.520 247,000 618,750 2.5051 0.896 0.889 0.896 0.889 0.896 694,729 0.8906 0.80%
2013-08-01 0 2.500 2.500 2.510 2.500 2.530 203,000 509,485 2.5098 0.889 0.889 0.892 0.889 0.900 570,972 0.8923 0.00%
2013-07-31 0 2.500 2.500 2.510 2.490 2.570 475,000 1,198,230 2.5226 0.889 0.889 0.892 0.885 0.914 1,336,018 0.8969 -1.96%
2013-07-30 0 2.550 2.540 2.550 2.520 2.550 626,000 1,584,480 2.5311 0.907 0.903 0.907 0.896 0.907 1,760,731 0.8999 0.79%
2013-07-29 0 2.530 2.530 2.540 2.510 2.550 1,701,000 4,321,598 2.5406 0.900 0.900 0.903 0.892 0.907 4,784,349 0.9033 0.00%
2013-07-26 0 2.530 2.530 2.550 2.500 2.610 3,366,000 8,578,300 2.5485 0.900 0.900 0.907 0.889 0.928 9,467,443 0.9061 -2.69%
2013-07-25 0 2.600 2.590 2.600 2.540 2.650 2,017,005 5,258,852 2.6073 0.924 0.921 0.924 0.903 0.942 5,673,167 0.9270 1.56%
2013-07-24 0 2.560 2.560 2.580 2.530 2.580 800,000 2,047,167 2.5590 0.910 0.910 0.917 0.900 0.917 2,250,135 0.9098 -0.39%
2013-07-23 0 2.570 2.570 2.580 2.560 2.600 2,588,103 6,666,084 2.5757 0.914 0.914 0.917 0.910 0.924 7,279,476 0.9157 -1.15%
2013-07-22 0 2.600 2.590 2.600 2.590 2.640 562,000 1,464,735 2.6063 0.924 0.921 0.924 0.921 0.939 1,580,720 0.9266 -1.14%
2013-07-19 0 2.630 2.630 2.640 2.600 2.660 1,073,000 2,836,885 2.6439 0.935 0.935 0.939 0.924 0.946 3,017,994 0.9400 0.38%
2013-07-18 0 2.620 2.620 2.630 2.610 2.650 1,610,000 4,231,645 2.6284 0.931 0.931 0.935 0.928 0.942 4,528,397 0.9345 0.38%
2013-07-17 0 2.610 2.600 2.610 2.580 2.630 2,575,000 6,717,427 2.6087 0.928 0.924 0.928 0.917 0.935 7,242,622 0.9275 0.38%
2013-07-16 0 2.600 2.590 2.600 2.590 2.620 1,699,000 4,435,050 2.6104 0.924 0.921 0.924 0.921 0.931 4,778,724 0.9281 -0.76%
2013-07-15 0 2.620 2.600 2.620 2.570 2.640 3,746,800 9,747,504 2.6016 0.931 0.924 0.931 0.914 0.939 10,538,507 0.9249 -0.76%
2013-07-12 0 2.640 2.610 2.640 2.590 2.670 689,000 1,801,240 2.6143 0.939 0.928 0.939 0.921 0.949 1,937,929 0.9295 0.76%
2013-07-11 0 2.620 2.610 2.620 2.550 2.620 935,000 2,429,740 2.5987 0.931 0.928 0.931 0.907 0.931 2,629,845 0.9239 0.00%
2013-07-10 0 2.620 2.600 2.620 2.610 2.620 14,000 36,650 2.6179 0.931 0.924 0.931 0.928 0.931 39,377 0.9307 0.00%
2013-07-09 0 2.620 2.610 2.630 2.600 2.640 340,000 888,660 2.6137 0.931 0.928 0.935 0.924 0.939 956,307 0.9293 -0.76%
2013-07-08 0 2.640 2.650 2.680 2.610 2.680 293,004 775,830 2.6478 0.939 0.942 0.953 0.928 0.953 824,123 0.9414 -2.22%
2013-07-05 0 2.700 2.630 2.700 2.600 2.700 588,001 1,559,532 2.6523 0.960 0.935 0.960 0.924 0.960 1,653,852 0.9430 1.89%
2013-07-04 0 2.650 2.650 2.660 2.570 2.660 296,000 784,330 2.6498 0.942 0.942 0.946 0.914 0.946 832,550 0.9421 -0.75%
2013-07-03 0 2.670 2.650 2.680 2.590 2.740 865,000 2,272,910 2.6276 0.949 0.942 0.953 0.921 0.974 2,432,958 0.9342 0.38%
2013-07-02 0 2.660 2.660 2.680 2.660 2.750 550,006 1,488,215 2.7058 0.946 0.946 0.953 0.946 0.978 1,546,985 0.9620 -1.85%
2013-06-28 0 2.710 2.710 2.720 2.670 2.750 658,000 1,783,110 2.7099 0.963 0.963 0.967 0.949 0.978 1,850,736 0.9635 2.26%
2013-06-27 0 2.650 2.650 2.660 2.540 2.670 1,759,000 4,630,120 2.6322 0.942 0.942 0.946 0.903 0.949 4,947,484 0.9359 3.52%
2013-06-26 0 2.560 2.560 2.570 2.450 2.570 1,419,000 3,547,070 2.4997 0.910 0.910 0.914 0.871 0.914 3,991,177 0.8887 8.02%
2013-06-25 0 2.370 2.370 2.450 2.300 2.600 4,487,017 10,876,099 2.4239 0.843 0.843 0.871 0.818 0.924 12,620,492 0.8618 -8.85%
2013-06-24 0 2.600 2.590 2.620 2.590 2.720 2,782,000 7,344,580 2.6400 0.924 0.921 0.931 0.921 0.967 7,824,844 0.9386 -2.26%
2013-06-21 0 2.660 2.660 2.670 2.640 2.690 835,000 2,216,580 2.6546 0.946 0.946 0.949 0.939 0.956 2,348,578 0.9438 0.38%
2013-06-20 0 2.650 2.640 2.700 2.640 2.770 1,387,000 3,722,490 2.6838 0.942 0.939 0.960 0.939 0.985 3,901,171 0.9542 -5.36%
2013-06-19 0 2.800 2.770 2.800 2.770 2.820 1,029,100 2,885,851 2.8042 0.995 0.985 0.995 0.985 1.003 2,894,517 0.9970 0.36%
2013-06-18 0 2.790 2.780 2.790 2.760 2.790 433,000 1,204,270 2.7812 0.992 0.988 0.992 0.981 0.992 1,217,886 0.9888 0.72%
2013-06-17 0 2.770 2.750 2.770 2.670 2.820 872,000 2,389,872 2.7407 0.985 0.978 0.985 0.949 1.003 2,452,647 0.9744 1.84%
2013-06-14 0 2.720 2.710 2.740 2.700 2.720 461,000 1,247,320 2.7057 0.967 0.963 0.974 0.960 0.967 1,296,640 0.9620 1.87%
2013-06-13 0 2.670 2.650 2.680 2.620 2.700 1,512,140 4,020,253 2.6587 0.949 0.942 0.953 0.931 0.960 4,253,149 0.9452 -1.11%
2013-06-11 0 2.700 2.700 2.720 2.670 2.820 573,000 1,556,910 2.7171 0.960 0.960 0.967 0.949 1.003 1,611,659 0.9660 -2.17%
2013-06-10 0 2.760 2.770 2.790 2.730 2.790 664,000 1,833,670 2.7616 0.981 0.985 0.992 0.971 0.992 1,867,612 0.9818 -0.72%
2013-06-07 0 2.780 2.750 2.790 2.730 2.790 916,000 2,524,840 2.7564 0.988 0.978 0.992 0.971 0.992 2,576,405 0.9800 0.00%
2013-06-06 0 2.780 2.750 2.780 2.730 2.890 1,275,000 3,575,890 2.8046 0.988 0.978 0.988 0.971 1.027 3,586,153 0.9971 -4.47%
2013-06-05 0 2.910 2.900 2.930 2.890 2.940 1,194,949 3,483,135 2.9149 1.035 1.031 1.042 1.027 1.045 3,360,996 1.0363 -0.34%
2013-06-04 0 2.920 2.920 2.940 2.900 2.970 2,944,000 8,582,470 2.9152 1.038 1.038 1.045 1.031 1.056 8,280,497 1.0365 0.34%
2013-06-03 0 2.910 2.910 2.930 2.870 2.980 1,670,002 4,875,486 2.9194 1.035 1.035 1.042 1.020 1.059 4,697,162 1.0380 -2.68%
2013-05-31 0 2.990 2.990 3.000 2.960 3.000 3,117,002 9,327,595 2.9925 1.063 1.063 1.067 1.052 1.067 8,767,094 1.0639 -0.33%
2013-05-30 0 3.000 2.990 3.000 2.920 3.000 9,238,007 27,693,390 2.9978 1.067 1.063 1.067 1.038 1.067 25,983,453 1.0658 2.74%
2013-05-29 0 2.920 2.920 2.940 2.900 2.960 1,063,000 3,121,090 2.9361 1.038 1.038 1.045 1.031 1.052 2,989,867 1.0439 -2.01%
2013-05-28 0 2.980 2.970 2.980 2.900 3.000 1,660,000 4,896,314 2.9496 1.059 1.056 1.059 1.031 1.067 4,669,030 1.0487 -0.67%
2013-05-27 0 3.000 2.990 3.000 2.970 3.030 5,828,000 17,487,965 3.0007 1.067 1.063 1.067 1.056 1.077 16,392,233 1.0668 1.01%
2013-05-24 0 2.970 2.970 2.980 2.820 3.010 3,688,000 10,988,140 2.9794 1.056 1.056 1.059 1.003 1.070 10,373,122 1.0593 2.77%
2013-05-23 0 2.890 2.870 2.900 2.800 2.920 2,577,250 7,392,265 2.8683 1.027 1.020 1.031 0.995 1.038 7,248,950 1.0198 0.00%
2013-05-22 0 2.890 2.890 2.900 2.850 3.000 2,485,000 7,212,030 2.9022 1.027 1.027 1.031 1.013 1.067 6,989,482 1.0318 -3.34%
2013-05-21 0 2.990 2.990 3.000 2.960 3.000 3,396,000 10,159,719 2.9917 1.063 1.063 1.067 1.052 1.067 9,551,823 1.0636 -0.33%
2013-05-20 0 3.000 2.990 3.000 2.910 3.050 8,013,000 23,885,105 2.9808 1.067 1.063 1.067 1.035 1.084 22,537,914 1.0598 3.45%
2013-05-16 0 2.900 2.900 2.910 2.770 2.920 6,612,000 19,000,170 2.8736 1.031 1.031 1.035 0.985 1.038 18,597,366 1.0217 4.69%
2013-05-15 0 2.770 2.770 2.780 2.700 2.830 5,119,000 14,181,640 2.7704 0.985 0.985 0.988 0.960 1.006 14,398,051 0.9850 2.59%
2013-05-14 0 2.700 2.700 2.710 2.670 2.750 3,990,000 10,790,440 2.7044 0.960 0.960 0.963 0.949 0.978 11,222,548 0.9615 1.50%
2013-05-13 0 2.660 2.650 2.660 2.580 2.680 5,019,000 13,296,875 2.6493 0.946 0.942 0.946 0.917 0.953 14,116,784 0.9419 1.14%
2013-05-10 0 2.630 2.620 2.630 2.600 2.670 4,851,000 12,751,590 2.6287 0.935 0.931 0.935 0.924 0.949 13,644,256 0.9346 -1.13%
2013-05-09 0 2.660 2.650 2.660 2.630 2.690 2,332,000 6,197,440 2.6576 0.946 0.942 0.946 0.935 0.956 6,559,143 0.9449 0.00%
2013-05-08 0 2.660 2.650 2.660 2.620 2.720 2,688,000 7,151,030 2.6604 0.946 0.942 0.946 0.931 0.967 7,560,453 0.9458 -1.12%
2013-05-07 0 2.690 2.680 2.690 2.640 2.750 5,881,000 15,934,517 2.7095 0.956 0.953 0.956 0.939 0.978 16,541,305 0.9633 -1.10%
2013-05-06 0 2.720 2.710 2.740 2.720 2.800 9,873,000 27,136,888 2.7486 0.967 0.963 0.974 0.967 0.995 27,769,478 0.9772 -0.37%
2013-05-03 0 2.730 2.720 2.740 2.720 2.780 7,006,005 19,625,581 2.8013 0.971 0.967 0.974 0.967 0.988 19,705,571 0.9959 0.37%
2013-05-02 0 2.840 2.830 2.840 2.820 2.890 6,306,003 17,952,425 2.8469 0.967 0.964 0.967 0.960 0.984 18,519,199 0.9694 -0.35%
2013-04-30 0 2.850 2.830 2.840 2.720 2.860 12,761,770 35,769,159 2.8028 0.970 0.964 0.967 0.926 0.974 37,478,218 0.9544 4.78%
2013-04-29 0 2.720 2.720 2.730 2.710 2.800 3,514,000 9,716,950 2.7652 0.926 0.926 0.930 0.923 0.953 10,319,764 0.9416 -1.81%
2013-04-26 0 2.770 2.770 2.780 2.710 2.800 5,302,000 14,660,235 2.7650 0.943 0.943 0.947 0.923 0.953 15,570,686 0.9415 0.36%
2013-04-25 0 2.760 2.750 2.780 2.740 2.800 2,295,000 6,334,090 2.7600 0.940 0.936 0.947 0.933 0.953 6,739,857 0.9398 -0.36%
2013-04-24 0 2.770 2.750 2.790 2.740 2.820 16,539,000 46,109,378 2.7879 0.943 0.936 0.950 0.933 0.960 48,571,025 0.9493 -0.36%
2013-04-23 0 2.780 2.750 2.780 2.730 2.830 969,500 2,675,652 2.7598 0.947 0.936 0.947 0.930 0.964 2,847,186 0.9398 1.09%
2013-04-22 0 2.750 2.750 2.780 2.680 2.780 3,480,000 9,475,398 2.7228 0.936 0.936 0.947 0.913 0.947 10,219,914 0.9272 1.10%
2013-04-19 0 2.720 2.720 2.730 2.690 2.770 1,749,002 4,754,905 2.7186 0.926 0.926 0.930 0.916 0.943 5,136,394 0.9257 0.74%
2013-04-18 0 2.700 2.680 2.710 2.660 2.700 784,002 2,104,585 2.6844 0.919 0.913 0.923 0.906 0.919 2,302,423 0.9141 0.75%
2013-04-17 0 2.680 2.680 2.700 2.670 2.710 475,000 1,277,820 2.6901 0.913 0.913 0.919 0.909 0.923 1,394,960 0.9160 -1.11%
2013-04-16 0 2.710 2.680 2.710 2.590 2.730 3,544,000 9,535,930 2.6907 0.923 0.913 0.923 0.882 0.930 10,407,867 0.9162 1.88%
2013-04-15 0 2.660 2.660 2.680 2.640 2.690 885,001 2,355,302 2.6614 0.906 0.906 0.913 0.899 0.916 2,599,033 0.9062 -1.48%
2013-04-12 0 2.700 2.690 2.700 2.680 2.730 1,853,006 4,999,834 2.6982 0.919 0.916 0.919 0.913 0.930 5,441,828 0.9188 -0.37%
2013-04-11 0 2.710 2.700 2.710 2.650 2.760 5,923,994 15,997,133 2.7004 0.923 0.919 0.923 0.902 0.940 17,397,331 0.9195 -1.81%
2013-04-10 0 2.760 2.760 2.800 2.740 2.890 2,229,000 6,226,990 2.7936 0.940 0.940 0.953 0.933 0.984 6,546,031 0.9513 -0.72%
2013-04-09 0 2.780 2.780 2.830 2.740 2.870 1,785,016 5,035,054 2.8207 0.947 0.947 0.964 0.933 0.977 5,242,158 0.9605 1.46%
2013-04-08 0 2.740 2.740 2.760 2.710 2.800 1,072,000 2,954,910 2.7564 0.933 0.933 0.940 0.923 0.953 3,148,204 0.9386 -1.44%
2013-04-05 0 2.780 2.760 2.790 2.700 2.930 4,051,000 11,172,344 2.7579 0.947 0.940 0.950 0.919 0.998 11,896,803 0.9391 -6.40%
2013-04-03 0 2.970 2.950 2.970 2.860 3.000 1,156,000 3,352,000 2.8997 1.011 1.005 1.011 0.974 1.022 3,394,891 0.9874 3.12%
2013-04-02 0 2.880 2.860 2.880 2.860 2.990 1,616,002 4,702,115 2.9097 0.981 0.974 0.981 0.974 1.018 4,745,805 0.9908 -2.04%
2013-03-28 0 2.940 2.920 2.940 2.850 2.990 786,000 2,289,550 2.9129 1.001 0.994 1.001 0.970 1.018 2,308,291 0.9919 -1.01%
2013-03-27 0 2.970 2.960 2.980 2.960 3.050 552,000 1,656,170 3.0003 1.011 1.008 1.015 1.008 1.039 1,621,090 1.0216 -1.00%
2013-03-26 0 3.000 3.000 3.030 2.990 3.030 908,006 2,725,567 3.0017 1.022 1.022 1.032 1.018 1.032 2,666,593 1.0221 -0.33%
2013-03-25 0 3.010 3.000 3.020 3.000 3.060 1,708,000 5,143,530 3.0114 1.025 1.022 1.028 1.022 1.042 5,015,981 1.0254 1.01%
2013-03-22 0 2.980 2.950 2.980 2.950 3.070 4,353,000 13,132,270 3.0168 1.015 1.005 1.015 1.005 1.045 12,783,703 1.0273 -2.30%
2013-03-21 0 3.050 3.010 3.060 2.980 3.130 6,717,000 20,454,751 3.0452 1.039 1.025 1.042 1.015 1.066 19,726,197 1.0369 0.66%
2013-03-20 0 3.030 3.030 3.060 3.020 3.200 5,229,201 16,140,119 3.0865 1.032 1.032 1.042 1.028 1.090 15,356,893 1.0510 -3.19%
2013-03-19 0 3.130 3.100 3.130 3.100 3.260 9,536,000 30,384,425 3.1863 1.066 1.056 1.066 1.056 1.110 28,004,915 1.0850 -0.63%
2013-03-18 0 3.150 3.140 3.160 2.960 3.180 11,617,002 36,251,445 3.1206 1.073 1.069 1.076 1.008 1.083 34,116,312 1.0626 4.30%
2013-03-15 0 3.020 3.040 3.050 2.900 3.100 14,662,000 44,313,295 3.0223 1.028 1.035 1.039 0.987 1.056 43,058,732 1.0291 4.86%
2013-03-14 0 2.880 2.870 2.900 2.800 2.940 2,399,030 6,877,854 2.8669 0.981 0.977 0.987 0.953 1.001 7,045,368 0.9762 -1.37%
2013-03-13 0 2.920 2.920 2.940 2.850 2.940 2,192,000 6,407,460 2.9231 0.994 0.994 1.001 0.970 1.001 6,437,371 0.9954 0.00%
2013-03-12 0 2.920 2.910 2.930 2.880 2.960 3,902,000 11,361,485 2.9117 0.994 0.991 0.998 0.981 1.008 11,459,226 0.9915 1.39%
2013-03-11 0 2.880 2.880 2.930 2.880 2.980 2,534,000 7,393,460 2.9177 0.981 0.981 0.998 0.981 1.015 7,441,742 0.9935 0.00%
2013-03-08 0 2.880 2.880 2.890 2.880 2.920 420,000 1,214,810 2.8924 0.981 0.981 0.984 0.981 0.994 1,233,438 0.9849 -1.03%
2013-03-07 0 2.910 2.880 2.910 2.870 2.920 1,425,000 4,147,620 2.9106 0.991 0.981 0.991 0.977 0.994 4,184,879 0.9911 0.34%
2013-03-06 0 2.900 2.890 2.920 2.820 2.950 1,076,000 3,134,800 2.9134 0.987 0.984 0.994 0.960 1.005 3,159,951 0.9920 2.84%
2013-03-05 0 2.820 2.820 2.860 2.790 2.920 798,000 2,289,280 2.8688 0.960 0.960 0.974 0.950 0.994 2,343,532 0.9769 1.08%
2013-03-04 0 2.790 2.780 2.790 2.750 2.820 555,005 1,546,288 2.7861 0.950 0.947 0.950 0.936 0.960 1,629,915 0.9487 1.45%
2013-03-01 0 2.750 2.720 2.790 2.720 2.930 2,220,000 6,298,510 2.8372 0.936 0.926 0.950 0.926 0.998 6,519,601 0.9661 -5.82%
2013-02-28 0 2.920 2.910 2.930 2.750 2.940 1,376,000 3,957,735 2.8763 0.994 0.991 0.998 0.936 1.001 4,040,978 0.9794 7.75%
2013-02-27 0 2.710 2.710 2.730 2.650 2.780 2,142,778 5,763,656 2.6898 0.923 0.923 0.930 0.902 0.947 6,292,818 0.9159 -3.21%
2013-02-26 0 2.800 2.750 2.810 2.750 2.880 1,179,002 3,336,470 2.8299 0.953 0.936 0.957 0.936 0.981 3,462,442 0.9636 -5.08%
2013-02-25 0 2.950 2.920 2.960 2.850 2.960 1,428,000 4,150,930 2.9068 1.005 0.994 1.008 0.970 1.008 4,193,689 0.9898 1.72%
2013-02-22 0 2.900 2.860 2.920 2.740 2.920 270,004 765,730 2.8360 0.987 0.974 0.994 0.933 0.994 792,936 0.9657 3.20%
2013-02-21 0 2.810 2.800 2.830 2.780 2.860 504,000 1,414,700 2.8069 0.957 0.953 0.964 0.947 0.974 1,480,126 0.9558 -2.43%
2013-02-20 0 2.880 2.870 2.880 2.860 2.950 1,124,000 3,240,565 2.8831 0.981 0.977 0.981 0.974 1.005 3,300,915 0.9817 -1.71%
2013-02-19 0 2.930 2.930 2.950 2.860 2.960 3,318,000 9,741,180 2.9359 0.998 0.998 1.005 0.974 1.008 9,744,160 0.9997 2.45%
2013-02-18 0 2.860 2.850 2.870 2.800 2.900 933,000 2,656,030 2.8468 0.974 0.970 0.977 0.953 0.987 2,739,994 0.9694 2.14%
2013-02-15 0 2.800 2.800 2.820 2.590 2.830 2,053,000 5,574,980 2.7155 0.953 0.953 0.960 0.882 0.964 6,029,162 0.9247 6.87%
2013-02-14 0 2.620 2.610 2.640 2.590 2.700 1,038,171 2,739,370 2.6387 0.892 0.889 0.899 0.882 0.919 3,048,856 0.8985 -1.13%
2013-02-08 0 2.650 2.630 2.660 2.620 2.670 523,001 1,387,462 2.6529 0.902 0.896 0.906 0.892 0.909 1,535,927 0.9033 -0.75%
2013-02-07 0 2.670 2.690 2.700 2.570 2.690 1,373,108 3,629,112 2.6430 0.909 0.916 0.919 0.875 0.916 4,032,485 0.9000 0.00%
2013-02-06 0 2.670 2.660 2.670 2.600 2.700 1,784,000 4,750,035 2.6626 0.909 0.906 0.909 0.885 0.919 5,239,175 0.9066 -2.55%
2013-02-05 0 2.740 2.700 2.740 2.700 2.790 473,000 1,293,285 2.7342 0.933 0.919 0.933 0.919 0.950 1,389,086 0.9310 -2.84%
2013-02-04 0 2.820 2.790 2.820 2.730 2.820 776,000 2,166,585 2.7920 0.960 0.950 0.960 0.930 0.960 2,278,923 0.9507 2.55%
2013-02-01 0 2.750 2.710 2.750 2.700 2.770 647,000 1,766,780 2.7307 0.936 0.923 0.936 0.919 0.943 1,900,082 0.9298 1.10%
2013-01-31 0 2.720 2.690 2.710 2.690 2.740 290,000 788,740 2.7198 0.926 0.916 0.923 0.916 0.933 851,660 0.9261 -0.37%
2013-01-30 0 2.730 2.720 2.740 2.710 2.760 330,000 900,585 2.7290 0.930 0.926 0.933 0.923 0.940 969,130 0.9293 -1.09%
2013-01-29 0 2.760 2.730 2.800 2.700 2.820 1,080,000 2,955,050 2.7362 0.940 0.930 0.953 0.919 0.960 3,171,698 0.9317 -2.13%
2013-01-28 0 2.820 2.810 2.820 2.790 2.940 1,167,000 3,286,330 2.8160 0.960 0.957 0.960 0.950 1.001 3,427,195 0.9589 -0.35%
2013-01-25 0 2.830 2.820 2.830 2.760 2.920 1,013,000 2,878,930 2.8420 0.964 0.960 0.964 0.940 0.994 2,974,935 0.9677 -1.39%
2013-01-24 0 2.870 2.870 2.880 2.860 2.940 298,000 861,690 2.8916 0.977 0.977 0.981 0.974 1.001 875,154 0.9846 -0.35%
2013-01-23 0 2.880 2.900 2.910 2.820 3.000 724,017 2,110,041 2.9144 0.981 0.987 0.991 0.960 1.022 2,126,262 0.9924 -4.00%
2013-01-22 0 3.000 2.990 3.000 2.950 3.000 1,732,000 5,181,630 2.9917 1.022 1.018 1.022 1.005 1.022 5,086,463 1.0187 0.67%
2013-01-21 0 2.980 2.970 2.990 2.940 3.000 820,000 2,448,940 2.9865 1.015 1.011 1.018 1.001 1.022 2,408,141 1.0169 0.68%
2013-01-18 0 2.960 2.960 2.970 2.830 2.970 1,371,000 4,031,745 2.9407 1.008 1.008 1.011 0.964 1.011 4,026,294 1.0014 4.59%
2013-01-17 0 2.830 2.790 2.850 2.790 2.890 1,285,000 3,653,770 2.8434 0.964 0.950 0.970 0.950 0.984 3,773,733 0.9682 -1.39%
2013-01-16 0 2.870 2.850 2.880 2.850 2.930 2,149,000 6,192,795 2.8817 0.977 0.970 0.981 0.970 0.998 6,311,091 0.9813 -1.71%
2013-01-15 0 2.920 2.920 2.940 2.870 3.040 2,971,004 8,630,332 2.9049 0.994 0.994 1.001 0.977 1.035 8,725,117 0.9891 -2.67%
2013-01-14 0 3.000 2.990 3.000 2.780 3.040 11,076,006 32,958,342 2.9757 1.022 1.018 1.022 0.947 1.035 32,527,539 1.0132 8.30%
2013-01-11 0 2.770 2.770 2.790 2.710 2.820 2,645,000 7,354,640 2.7806 0.943 0.943 0.950 0.923 0.960 7,767,722 0.9468 3.36%
2013-01-10 0 2.680 2.670 2.710 2.500 2.730 3,941,315 10,481,924 2.6595 0.913 0.909 0.923 0.851 0.930 11,574,685 0.9056 6.35%
2013-01-09 0 2.520 2.510 2.530 2.490 2.610 993,200 2,526,449 2.5437 0.858 0.855 0.861 0.848 0.889 2,916,787 0.8662 2.02%
2013-01-08 0 2.470 2.470 2.480 2.450 2.610 1,824,012 4,546,651 2.4927 0.841 0.841 0.844 0.834 0.889 5,356,680 0.8488 -6.08%
2013-01-07 0 2.630 2.610 2.630 2.610 2.680 679,008 1,798,963 2.6494 0.896 0.889 0.896 0.889 0.913 1,994,082 0.9022 -0.75%
2013-01-04 0 2.650 2.640 2.660 2.620 2.750 1,190,003 3,146,798 2.6444 0.902 0.899 0.906 0.892 0.936 3,494,750 0.9004 1.92%
2013-01-03 0 2.600 2.590 2.610 2.600 2.700 719,000 1,891,660 2.6310 0.885 0.882 0.889 0.885 0.919 2,111,528 0.8959 0.00%
2013-01-02 0 2.600 2.600 2.610 2.550 2.610 966,000 2,503,950 2.5921 0.885 0.885 0.889 0.868 0.889 2,836,907 0.8826 0.00%
2012-12-31 0 2.600 2.600 2.610 2.480 2.600 1,267,000 3,219,700 2.5412 0.885 0.885 0.889 0.844 0.885 3,720,871 0.8653 3.59%
2012-12-28 0 2.510 2.510 2.540 2.450 2.520 927,000 2,316,335 2.4987 0.855 0.855 0.865 0.834 0.858 2,722,374 0.8509 -0.40%
2012-12-27 0 2.520 2.510 2.520 2.500 2.580 728,000 1,842,070 2.5303 0.858 0.855 0.858 0.851 0.879 2,137,959 0.8616 0.80%
2012-12-24 0 2.500 2.490 2.500 2.490 2.510 462,000 1,154,970 2.4999 0.851 0.848 0.851 0.848 0.855 1,356,782 0.8513 -0.79%
2012-12-21 0 2.520 2.500 2.520 2.400 2.540 1,672,000 4,162,400 2.4895 0.858 0.851 0.858 0.817 0.865 4,910,258 0.8477 -1.56%
2012-12-20 0 2.560 2.520 2.560 2.340 2.580 3,474,000 8,631,710 2.4847 0.872 0.858 0.872 0.797 0.879 10,202,294 0.8461 9.40%
2012-12-19 0 2.340 2.320 2.340 2.310 2.340 1,057,000 2,456,310 2.3239 0.797 0.790 0.797 0.787 0.797 3,104,152 0.7913 1.30%
2012-12-18 0 2.310 2.300 2.310 2.300 2.330 750,000 1,734,405 2.3125 0.787 0.783 0.787 0.783 0.793 2,202,568 0.7874 0.00%
2012-12-17 0 2.310 2.300 2.310 2.270 2.330 1,324,035 3,044,468 2.2994 0.787 0.783 0.787 0.773 0.793 3,888,369 0.7830 1.32%
2012-12-14 0 2.280 2.280 2.320 2.220 2.330 1,786,000 4,104,580 2.2982 0.776 0.776 0.790 0.756 0.793 5,245,048 0.7826 1.33%
2012-12-13 0 2.250 2.240 2.250 2.240 2.290 286,800 645,627 2.2511 0.766 0.763 0.766 0.763 0.780 842,262 0.7665 -1.32%
2012-12-12 0 2.280 2.270 2.280 2.190 2.350 1,359,858 3,073,946 2.2605 0.776 0.773 0.776 0.746 0.800 3,993,573 0.7697 -0.44%
2012-12-11 0 2.290 2.280 2.290 2.270 2.300 455,098 1,039,671 2.2845 0.780 0.776 0.780 0.773 0.783 1,336,512 0.7779 0.44%
2012-12-10 0 2.280 2.270 2.280 2.250 2.290 836,000 1,897,820 2.2701 0.776 0.773 0.776 0.766 0.780 2,455,129 0.7730 0.44%
2012-12-07 0 2.270 2.260 2.270 2.200 2.290 5,111,400 11,474,440 2.2449 0.773 0.770 0.773 0.749 0.780 15,010,940 0.7644 2.25%
2012-12-06 0 2.220 2.220 2.230 2.200 2.260 1,944,000 4,329,580 2.2272 0.756 0.756 0.759 0.749 0.770 5,709,056 0.7584 -1.77%
2012-12-05 0 2.260 2.250 2.270 2.240 2.320 518,000 1,169,660 2.2580 0.770 0.766 0.773 0.763 0.790 1,521,240 0.7689 0.44%
2012-12-04 0 2.250 2.250 2.280 2.230 2.260 364,000 817,460 2.2458 0.766 0.766 0.776 0.759 0.770 1,068,980 0.7647 0.00%
2012-12-03 0 2.250 2.250 2.300 2.250 2.300 408,000 922,310 2.2606 0.766 0.766 0.783 0.766 0.783 1,198,197 0.7697 -1.75%
2012-11-30 0 2.290 2.280 2.300 2.250 2.300 280,000 638,800 2.2814 0.780 0.776 0.783 0.766 0.783 822,292 0.7769 0.44%
2012-11-29 0 2.280 2.270 2.280 2.240 2.300 694,000 1,576,185 2.2712 0.776 0.773 0.776 0.763 0.783 2,038,109 0.7734 1.33%
2012-11-28 0 2.250 2.250 2.260 2.230 2.280 562,000 1,267,220 2.2548 0.766 0.766 0.770 0.759 0.776 1,650,457 0.7678 0.00%
2012-11-27 0 2.250 2.250 2.260 2.240 2.300 640,000 1,441,480 2.2523 0.766 0.766 0.770 0.763 0.783 1,879,525 0.7669 -0.44%
2012-11-26 0 2.260 2.250 2.260 2.210 2.290 657,000 1,486,760 2.2630 0.770 0.766 0.770 0.753 0.780 1,929,449 0.7706 -0.44%
2012-11-23 0 2.270 2.260 2.270 2.200 2.270 368,000 825,550 2.2433 0.773 0.770 0.773 0.749 0.773 1,080,727 0.7639 1.34%
2012-11-22 0 2.240 2.220 2.240 2.140 2.260 1,404,000 3,114,510 2.2183 0.763 0.756 0.763 0.729 0.770 4,123,207 0.7554 2.75%
2012-11-21 0 2.180 2.160 2.180 2.100 2.180 854,000 1,837,560 2.1517 0.742 0.736 0.742 0.715 0.742 2,507,991 0.7327 -0.91%
2012-11-20 0 2.200 2.170 2.200 2.160 2.200 565,000 1,238,830 2.1926 0.749 0.739 0.749 0.736 0.749 1,659,268 0.7466 0.00%
2012-11-19 0 2.200 2.200 2.220 2.150 2.210 894,000 1,958,140 2.1903 0.749 0.749 0.756 0.732 0.753 2,625,461 0.7458 2.80%
2012-11-16 0 2.140 2.130 2.160 2.130 2.220 346,000 743,900 2.1500 0.729 0.725 0.736 0.725 0.756 1,016,118 0.7321 -0.47%
2012-11-15 0 2.150 2.140 2.150 2.090 2.180 797,000 1,710,490 2.1462 0.732 0.729 0.732 0.712 0.742 2,340,595 0.7308 0.47%
2012-11-14 0 2.140 2.130 2.170 2.110 2.150 585,828 1,249,492 2.1329 0.729 0.725 0.739 0.718 0.732 1,720,434 0.7263 0.94%
2012-11-13 0 2.120 2.120 2.130 2.080 2.150 995,400 2,106,415 2.1161 0.722 0.722 0.725 0.708 0.732 2,923,248 0.7206 -2.75%
2012-11-12 0 2.180 2.170 2.180 2.170 2.230 746,000 1,645,610 2.2059 0.742 0.739 0.742 0.739 0.759 2,190,821 0.7511 -2.24%
2012-11-09 0 2.230 2.200 2.230 2.110 2.250 517,000 1,139,760 2.2046 0.759 0.749 0.759 0.718 0.766 1,518,303 0.7507 1.83%
2012-11-08 0 2.190 2.180 2.190 2.080 2.240 1,691,300 3,680,463 2.1761 0.746 0.742 0.746 0.708 0.763 4,966,937 0.7410 -2.23%
2012-11-07 0 2.240 2.240 2.290 2.230 2.280 896,000 2,017,240 2.2514 0.763 0.763 0.780 0.759 0.776 2,631,334 0.7666 -0.88%
2012-11-06 0 2.260 2.250 2.260 2.230 2.280 736,000 1,660,910 2.2567 0.770 0.766 0.770 0.759 0.776 2,161,453 0.7684 -0.44%
2012-11-05 0 2.270 2.260 2.270 2.240 2.280 1,268,000 2,863,145 2.2580 0.773 0.770 0.773 0.763 0.776 3,723,808 0.7689 1.34%
2012-11-02 0 2.240 2.230 2.250 2.210 2.310 1,938,000 4,362,820 2.2512 0.763 0.759 0.766 0.753 0.787 5,691,435 0.7666 -0.88%
2012-11-01 0 2.260 2.240 2.260 2.050 2.280 9,130,671 20,181,357 2.2103 0.770 0.763 0.770 0.698 0.776 26,814,562 0.7526 9.71%
2012-10-31 0 2.060 2.030 2.080 2.020 2.080 2,051,000 4,228,740 2.0618 0.701 0.691 0.708 0.688 0.708 6,023,289 0.7021 2.49%
2012-10-30 0 2.010 2.000 2.010 1.980 2.030 787,000 1,574,610 2.0008 0.684 0.681 0.684 0.674 0.691 2,311,228 0.6813 -0.99%
2012-10-29 0 2.030 2.010 2.030 1.990 2.030 1,063,000 2,145,440 2.0183 0.691 0.684 0.691 0.678 0.691 3,121,773 0.6873 1.50%
2012-10-26 0 2.000 1.980 2.000 1.950 2.000 554,000 1,094,430 1.9755 0.681 0.674 0.681 0.664 0.681 1,626,963 0.6727 0.00%
2012-10-25 0 2.000 1.970 2.000 1.950 2.020 1,086,000 2,158,330 1.9874 0.681 0.671 0.681 0.664 0.688 3,189,318 0.6767 -0.99%
2012-10-24 0 2.020 2.010 2.020 1.960 2.030 1,705,000 3,438,000 2.0164 0.688 0.684 0.688 0.667 0.691 5,007,171 0.6866 1.00%
2012-10-22 0 2.000 1.990 2.000 1.950 2.030 1,061,000 2,130,920 2.0084 0.681 0.678 0.681 0.664 0.691 3,115,899 0.6839 -0.50%
2012-10-19 0 2.010 2.010 2.020 1.990 2.090 3,319,000 6,742,500 2.0315 0.684 0.684 0.688 0.678 0.712 9,747,097 0.6917 1.52%
2012-10-18 0 1.980 1.960 1.990 1.950 1.990 1,820,000 3,573,390 1.9634 0.674 0.667 0.678 0.664 0.678 5,344,898 0.6686 1.54%
2012-10-17 0 1.950 1.930 1.950 1.910 1.950 2,301,000 4,435,990 1.9279 0.664 0.657 0.664 0.650 0.664 6,757,478 0.6565 2.63%
2012-10-16 0 1.900 1.900 1.910 1.870 1.910 859,000 1,625,920 1.8928 0.647 0.647 0.650 0.637 0.650 2,522,674 0.6445 0.53%
2012-10-15 0 1.890 1.890 1.920 1.890 1.960 833,000 1,589,220 1.9078 0.644 0.644 0.654 0.644 0.667 2,446,319 0.6496 -2.58%
2012-10-12 0 1.940 1.920 1.940 1.860 1.940 1,652,000 3,148,770 1.9060 0.661 0.654 0.661 0.633 0.661 4,851,523 0.6490 3.74%
2012-10-11 0 1.870 1.860 1.900 1.850 1.910 888,000 1,663,930 1.8738 0.637 0.633 0.647 0.630 0.650 2,607,840 0.6380 1.08%
2012-10-10 0 1.850 1.840 1.860 1.820 1.860 1,462,000 2,703,600 1.8492 0.630 0.627 0.633 0.620 0.633 4,293,539 0.6297 -0.54%
2012-10-09 0 1.860 1.850 1.860 1.850 1.870 545,000 1,016,570 1.8653 0.633 0.630 0.633 0.630 0.637 1,600,533 0.6351 0.00%
2012-10-08 0 1.860 1.850 1.860 1.860 1.880 128,000 239,170 1.8685 0.633 0.630 0.633 0.633 0.640 375,905 0.6363 -0.53%
2012-10-05 0 1.870 1.860 1.870 1.860 1.890 467,000 876,940 1.8778 0.637 0.633 0.637 0.633 0.644 1,371,466 0.6394 -0.53%
2012-10-04 0 1.880 1.860 1.880 1.870 1.880 12,000 22,550 1.8792 0.640 0.633 0.640 0.637 0.640 35,241 0.6399 2.17%
2012-10-03 0 1.840 1.830 1.840 1.820 1.870 470,000 867,255 1.8452 0.627 0.623 0.627 0.620 0.637 1,380,276 0.6283 -1.08%
2012-09-28 0 1.860 1.830 1.860 1.830 1.910 818,450 1,525,444 1.8638 0.633 0.623 0.633 0.623 0.650 2,403,589 0.6347 0.00%
2012-09-27 0 1.860 1.850 1.860 1.830 1.930 265,000 493,740 1.8632 0.633 0.630 0.633 0.623 0.657 778,241 0.6344 2.20%
2012-09-26 0 1.820 1.820 1.830 1.820 1.900 1,942,137 3,621,799 1.8649 0.620 0.620 0.623 0.620 0.647 5,703,584 0.6350 -2.67%
2012-09-25 0 1.870 1.870 1.900 1.870 1.940 920,000 1,750,950 1.9032 0.637 0.637 0.647 0.637 0.661 2,701,816 0.6481 -3.11%
2012-09-24 0 1.930 1.870 1.930 1.860 1.940 1,245,000 2,388,445 1.9184 0.657 0.637 0.657 0.633 0.661 3,656,263 0.6532 4.32%
2012-09-21 0 1.850 1.850 1.860 1.850 1.960 884,125 1,693,541 1.9155 0.630 0.630 0.633 0.630 0.667 2,596,460 0.6522 -5.13%
2012-09-20 0 1.950 1.920 1.960 1.880 1.960 797,650 1,528,860 1.9167 0.664 0.654 0.667 0.640 0.667 2,342,504 0.6527 -0.51%
2012-09-19 0 1.960 1.950 1.960 1.890 1.960 1,391,000 2,684,505 1.9299 0.667 0.664 0.667 0.644 0.667 4,085,029 0.6572 3.16%
2012-09-18 0 1.900 1.870 1.900 1.860 1.930 2,246,000 4,261,955 1.8976 0.647 0.637 0.647 0.633 0.657 6,595,956 0.6461 -0.52%
2012-09-17 0 1.910 1.900 1.930 1.900 1.960 273,000 527,850 1.9335 0.650 0.647 0.657 0.647 0.667 801,735 0.6584 -1.04%
2012-09-14 0 1.930 1.920 1.930 1.930 2.000 1,752,000 3,419,925 1.9520 0.657 0.654 0.657 0.657 0.681 5,145,198 0.6647 0.00%
2012-09-13 0 1.930 1.920 1.930 1.930 1.960 246,000 476,540 1.9372 0.657 0.654 0.657 0.657 0.667 722,442 0.6596 -2.03%
2012-09-12 0 1.970 1.960 1.980 1.870 2.000 2,006,000 3,969,635 1.9789 0.671 0.667 0.674 0.637 0.681 5,891,135 0.6738 1.03%
2012-09-11 0 1.950 1.920 1.950 1.890 1.970 1,828,000 3,500,645 1.9150 0.664 0.654 0.664 0.644 0.671 5,368,392 0.6521 3.72%
2012-09-10 0 1.880 1.880 1.890 1.850 1.920 1,286,000 2,433,365 1.8922 0.640 0.640 0.644 0.630 0.654 3,776,670 0.6443 2.73%
2012-09-07 0 1.830 1.830 1.850 1.810 1.870 1,592,000 2,920,845 1.8347 0.623 0.623 0.630 0.616 0.637 4,675,317 0.6247 1.67%
2012-09-06 0 1.800 1.800 1.830 1.800 1.870 181,023 330,130 1.8237 0.613 0.613 0.623 0.613 0.637 531,621 0.6210 -0.55%
2012-09-05 0 1.810 1.810 1.820 1.810 1.860 55,000 100,590 1.8289 0.616 0.616 0.620 0.616 0.633 161,522 0.6228 -3.21%
2012-09-04 0 1.870 1.850 1.890 1.840 1.890 28,000 51,820 1.8507 0.637 0.630 0.644 0.627 0.644 82,229 0.6302 -1.58%
2012-09-03 0 1.900 1.900 1.910 1.830 1.910 259,384 492,125 1.8973 0.647 0.647 0.650 0.623 0.650 761,748 0.6460 -0.52%
2012-08-31 0 1.910 1.810 1.920 1.810 1.940 460,053 855,818 1.8603 0.650 0.616 0.654 0.616 0.661 1,351,064 0.6334 1.60%
2012-08-30 0 1.880 1.850 1.880 1.850 1.980 946,000 1,798,325 1.9010 0.640 0.630 0.640 0.630 0.674 2,778,172 0.6473 1.08%
2012-08-29 0 1.860 1.840 1.860 1.840 1.900 231,000 433,950 1.8786 0.633 0.627 0.633 0.627 0.647 678,391 0.6397 0.00%
2012-08-28 0 1.860 1.840 1.860 1.830 1.930 131,000 244,940 1.8698 0.633 0.627 0.633 0.623 0.657 384,715 0.6367 0.00%
2012-08-27 0 1.860 1.850 1.870 1.850 1.960 165,000 309,310 1.8746 0.633 0.630 0.637 0.630 0.667 484,565 0.6383 -1.06%
2012-08-24 0 1.880 1.870 1.880 1.880 1.890 130,000 245,430 1.8879 0.640 0.637 0.640 0.640 0.644 381,778 0.6429 -0.53%
2012-08-23 0 1.890 1.890 1.940 1.870 1.960 406,000 771,860 1.9011 0.644 0.644 0.661 0.637 0.667 1,192,323 0.6474 -1.05%
2012-08-22 0 1.910 1.910 1.920 1.880 1.950 267,000 508,470 1.9044 0.650 0.650 0.654 0.640 0.664 784,114 0.6485 -2.05%
2012-08-21 0 1.950 1.900 1.950 1.900 1.950 208,000 396,350 1.9055 0.664 0.647 0.664 0.647 0.664 610,845 0.6489 2.63%
2012-08-20 0 1.900 1.890 1.900 1.850 1.950 446,000 848,490 1.9024 0.647 0.644 0.647 0.630 0.664 1,309,794 0.6478 -1.55%
2012-08-17 0 1.930 1.920 1.930 1.920 2.000 465,000 914,660 1.9670 0.657 0.654 0.657 0.654 0.681 1,365,592 0.6698 -0.52%
2012-08-16 0 1.940 1.920 1.940 1.810 1.990 695,000 1,334,880 1.9207 0.661 0.654 0.661 0.616 0.678 2,041,046 0.6540 1.57%
2012-08-15 0 1.910 1.890 1.910 1.830 1.930 739,000 1,407,520 1.9046 0.650 0.644 0.650 0.623 0.657 2,170,263 0.6485 0.53%
2012-08-14 0 1.900 1.890 1.900 1.870 1.900 560,000 1,058,710 1.8906 0.647 0.644 0.647 0.637 0.647 1,644,584 0.6438 0.00%
2012-08-13 0 1.900 1.880 1.910 1.870 1.910 422,000 800,890 1.8978 0.647 0.640 0.650 0.637 0.650 1,239,311 0.6462 0.00%
2012-08-10 0 1.900 1.870 1.900 1.900 1.900 30,000 57,000 1.9000 0.647 0.637 0.647 0.647 0.647 88,103 0.6470 -0.52%
2012-08-09 0 1.910 1.900 1.910 1.900 1.940 219,000 419,150 1.9139 0.650 0.647 0.650 0.647 0.661 643,150 0.6517 0.53%
2012-08-08 0 1.900 1.900 1.910 1.890 1.910 251,000 477,130 1.9009 0.647 0.647 0.650 0.644 0.650 737,126 0.6473 0.00%
2012-08-07 0 1.900 1.900 1.920 1.860 1.920 377,000 716,220 1.8998 0.647 0.647 0.654 0.633 0.654 1,107,157 0.6469 1.06%
2012-08-06 0 1.880 1.880 1.900 1.850 1.920 171,000 322,300 1.8848 0.640 0.640 0.647 0.630 0.654 502,185 0.6418 0.00%
2012-08-03 0 1.880 1.840 1.890 1.830 1.880 46,004 85,007 1.8478 0.640 0.627 0.644 0.623 0.640 135,103 0.6292 -1.05%
2012-08-02 0 1.900 1.890 1.910 1.800 1.910 1,128,407 2,107,601 1.8678 0.647 0.644 0.650 0.613 0.650 3,313,857 0.6360 3.83%
2012-08-01 0 1.830 1.820 1.830 1.800 1.830 359,000 650,070 1.8108 0.623 0.620 0.623 0.613 0.623 1,054,296 0.6166 1.10%
2012-07-31 0 1.810 1.800 1.810 1.800 1.810 585,000 1,055,690 1.8046 0.616 0.613 0.616 0.613 0.616 1,718,003 0.6145 0.00%
2012-07-30 0 1.810 1.810 1.820 1.810 1.880 417,000 762,000 1.8273 0.616 0.616 0.620 0.616 0.640 1,224,628 0.6222 -2.69%
2012-07-27 0 1.860 1.850 1.860 1.800 1.880 391,000 710,100 1.8161 0.633 0.630 0.633 0.613 0.640 1,148,272 0.6184 1.09%
2012-07-26 0 1.840 1.830 1.840 1.830 1.880 640,000 1,179,210 1.8425 0.627 0.623 0.627 0.623 0.640 1,879,525 0.6274 0.00%
2012-07-25 0 1.840 1.830 1.850 1.820 1.850 182,000 333,040 1.8299 0.627 0.623 0.630 0.620 0.630 534,490 0.6231 -0.54%
2012-07-24 0 1.850 1.820 1.880 1.820 1.880 105,000 194,680 1.8541 0.630 0.620 0.640 0.620 0.640 308,359 0.6313 0.54%
2012-07-23 0 1.840 1.830 1.840 1.840 1.920 250,000 463,610 1.8544 0.627 0.623 0.627 0.627 0.654 734,189 0.6315 -2.65%
2012-07-20 0 1.890 1.860 1.890 1.860 1.900 161,000 303,210 1.8833 0.644 0.633 0.644 0.633 0.647 472,818 0.6413 0.53%
2012-07-19 0 1.880 1.870 1.900 1.830 1.950 284,000 536,340 1.8885 0.640 0.637 0.647 0.623 0.664 834,039 0.6431 -2.59%
2012-07-18 0 1.930 1.930 1.950 1.930 1.980 67,000 131,580 1.9639 0.657 0.657 0.664 0.657 0.674 196,763 0.6687 1.05%
2012-07-17 0 1.910 1.910 1.950 1.900 1.970 220,000 425,800 1.9355 0.650 0.650 0.664 0.647 0.671 646,087 0.6590 -2.05%
2012-07-16 0 1.950 1.940 1.950 1.930 2.000 323,000 632,680 1.9588 0.664 0.661 0.664 0.657 0.681 948,573 0.6670 -2.01%
2012-07-13 0 1.990 1.990 2.000 1.980 2.000 105,000 209,580 1.9960 0.678 0.678 0.681 0.674 0.681 308,359 0.6797 -0.50%
2012-07-12 0 2.000 1.990 2.000 1.980 2.030 388,000 776,710 2.0018 0.681 0.678 0.681 0.674 0.691 1,139,462 0.6816 1.01%
2012-07-11 0 1.980 1.980 2.010 1.980 2.020 165,000 329,020 1.9941 0.674 0.674 0.684 0.674 0.688 484,565 0.6790 -1.00%
2012-07-10 0 2.000 1.990 2.020 2.000 2.070 512,000 1,028,390 2.0086 0.681 0.678 0.688 0.681 0.705 1,503,620 0.6839 -3.38%
2012-07-09 0 2.070 2.050 2.070 2.010 2.070 382,071 779,309 2.0397 0.705 0.698 0.705 0.684 0.705 1,122,050 0.6945 -0.48%
2012-07-06 0 2.080 2.080 2.090 2.060 2.100 347,327 724,483 2.0859 0.708 0.708 0.712 0.701 0.715 1,020,015 0.7103 0.00%
2012-07-05 0 2.080 2.060 2.100 1.970 2.100 184,000 369,610 2.0088 0.708 0.701 0.715 0.671 0.715 540,363 0.6840 2.97%
2012-07-04 0 2.020 2.010 2.040 1.980 2.030 385,000 772,440 2.0063 0.688 0.684 0.695 0.674 0.691 1,130,651 0.6832 1.00%
2012-07-03 0 2.000 1.980 2.000 1.930 2.040 582,000 1,164,710 2.0012 0.681 0.674 0.681 0.657 0.695 1,709,193 0.6814 -1.96%
2012-06-29 0 2.040 2.040 2.050 1.960 2.080 1,208,230 2,480,305 2.0528 0.695 0.695 0.698 0.667 0.708 3,548,278 0.6990 1.49%
2012-06-28 0 2.010 1.970 2.010 1.930 2.010 1,053,000 2,094,330 1.9889 0.684 0.671 0.684 0.657 0.684 3,092,405 0.6772 2.55%
2012-06-27 0 1.960 1.950 1.960 1.910 1.960 632,000 1,227,590 1.9424 0.667 0.664 0.667 0.650 0.667 1,856,030 0.6614 2.62%
2012-06-26 0 1.910 1.900 1.920 1.830 1.950 2,136,000 4,021,770 1.8829 0.650 0.647 0.654 0.623 0.664 6,272,913 0.6411 1.06%
2012-06-25 0 1.890 1.860 1.890 1.850 1.910 2,786,000 5,250,280 1.8845 0.644 0.633 0.644 0.630 0.650 8,181,805 0.6417 1.61%
2012-06-22 0 1.860 1.860 1.900 1.840 1.890 454,014 846,487 1.8645 0.633 0.633 0.647 0.627 0.644 1,333,329 0.6349 -2.11%
2012-06-21 0 1.900 1.900 1.910 1.890 1.910 374,000 710,920 1.9009 0.647 0.647 0.650 0.644 0.650 1,098,347 0.6473 -2.06%
2012-06-20 0 1.940 1.910 1.940 1.890 1.950 3,416,000 6,544,490 1.9158 0.661 0.650 0.661 0.644 0.664 10,031,962 0.6524 3.19%
2012-06-19 0 1.880 1.850 1.880 1.820 1.890 607,000 1,128,230 1.8587 0.640 0.630 0.640 0.620 0.644 1,782,612 0.6329 1.08%
2012-06-18 0 1.860 1.850 1.860 1.830 1.860 530,000 978,470 1.8462 0.633 0.630 0.633 0.623 0.633 1,556,481 0.6286 3.33%
2012-06-15 0 1.800 1.790 1.820 1.770 1.860 1,311,007 2,405,063 1.8345 0.613 0.610 0.620 0.603 0.633 3,850,109 0.6247 1.69%
2012-06-14 0 1.770 1.760 1.790 1.710 1.810 1,807,006 3,189,660 1.7652 0.603 0.599 0.610 0.582 0.616 5,306,738 0.6011 -2.21%
2012-06-13 0 1.810 1.810 1.820 1.800 1.900 2,175,074 3,947,885 1.8151 0.616 0.616 0.620 0.613 0.647 6,387,664 0.6180 -1.09%
2012-06-12 0 1.830 1.820 1.830 1.780 1.830 1,895,959 3,430,783 1.8095 0.623 0.620 0.623 0.606 0.623 5,567,971 0.6162 0.55%
2012-06-11 0 1.820 1.820 1.830 1.760 1.880 1,662,002 2,997,057 1.8033 0.620 0.620 0.623 0.599 0.640 4,880,896 0.6140 4.60%
2012-06-08 0 1.740 1.710 1.740 1.720 1.770 993,000 1,730,330 1.7425 0.592 0.582 0.592 0.586 0.603 2,916,200 0.5934 2.35%
2012-06-07 0 1.700 1.700 1.710 1.690 1.840 2,047,005 3,611,598 1.7643 0.579 0.579 0.582 0.575 0.627 6,011,556 0.6008 -5.03%
2012-06-06 0 1.790 1.790 1.800 1.790 1.820 1,625,000 2,931,160 1.8038 0.610 0.610 0.613 0.610 0.620 4,772,230 0.6142 -1.10%
2012-06-05 0 1.810 1.800 1.830 1.750 1.890 1,870,853 3,390,206 1.8121 0.616 0.613 0.623 0.596 0.644 5,494,241 0.6170 2.84%
2012-06-04 0 1.760 1.750 1.790 1.750 1.820 1,321,000 2,371,640 1.7953 0.599 0.596 0.610 0.596 0.620 3,879,456 0.6113 -5.38%
2012-06-01 0 1.860 1.830 1.860 1.820 1.890 3,362,732 6,222,320 1.8504 0.633 0.623 0.633 0.620 0.644 9,875,527 0.6301 0.54%
2012-05-31 0 1.850 1.610 1.770 1.610 1.980 3,944,047 7,448,716 1.8886 0.630 0.548 0.603 0.548 0.674 11,582,708 0.6431 -7.04%
2012-05-30 0 1.990 1.980 2.010 1.970 2.060 1,680,134 3,348,671 1.9931 0.678 0.674 0.684 0.671 0.701 4,934,145 0.6787 -3.40%
2012-05-29 0 2.060 2.060 2.070 2.050 2.100 1,211,137 2,504,295 2.0677 0.701 0.701 0.705 0.698 0.715 3,556,815 0.7041 -0.96%
2012-05-28 0 2.080 2.060 2.080 2.040 2.100 919,000 1,909,740 2.0781 0.708 0.701 0.708 0.695 0.715 2,698,880 0.7076 1.96%
2012-05-25 0 2.040 2.020 2.070 1.980 2.090 654,001 1,347,381 2.0602 0.695 0.688 0.705 0.674 0.712 1,920,642 0.7015 1.49%
2012-05-24 0 2.010 1.970 2.010 1.940 2.020 888,004 1,757,508 1.9792 0.684 0.671 0.684 0.661 0.688 2,607,852 0.6739 1.01%
2012-05-23 0 1.990 1.980 1.990 1.930 2.040 566,001 1,111,561 1.9639 0.678 0.674 0.678 0.657 0.695 1,662,207 0.6687 -1.00%
2012-05-22 0 2.010 2.010 2.030 1.970 2.100 568,001 1,154,851 2.0332 0.684 0.684 0.691 0.671 0.715 1,668,081 0.6923 0.00%
2012-05-21 0 2.010 1.980 2.020 1.960 2.040 797,001 1,597,461 2.0043 0.684 0.674 0.688 0.667 0.695 2,340,598 0.6825 3.61%
2012-05-18 0 1.940 1.930 1.980 1.880 2.070 3,008,001 5,803,296 1.9293 0.661 0.657 0.674 0.640 0.705 8,833,768 0.6569 0.00%
2012-05-17 0 1.940 1.940 1.960 1.890 2.000 1,624,002 3,190,145 1.9644 0.661 0.661 0.667 0.644 0.681 4,769,299 0.6689 2.11%
2012-05-16 0 1.900 1.900 1.920 1.900 1.960 2,195,005 4,243,555 1.9333 0.647 0.647 0.654 0.647 0.667 6,446,196 0.6583 -4.52%
2012-05-15 0 1.990 1.990 2.000 1.950 2.050 3,677,000 7,342,070 1.9968 0.678 0.678 0.681 0.664 0.698 10,798,456 0.6799 -4.78%
2012-05-14 0 2.090 2.070 2.100 2.060 2.120 936,000 1,953,890 2.0875 0.712 0.705 0.715 0.701 0.722 2,748,805 0.7108 0.48%
2012-05-11 0 2.080 2.080 2.130 2.030 2.140 1,625,000 3,387,659 2.0847 0.708 0.708 0.725 0.691 0.729 4,772,230 0.7099 1.96%
2012-05-10 0 2.040 2.020 2.050 2.010 2.110 2,059,000 4,231,819 2.0553 0.695 0.688 0.698 0.684 0.718 6,046,783 0.6998 -2.39%
2012-05-09 0 2.090 2.090 2.100 2.080 2.270 2,186,006 4,600,592 2.1046 0.712 0.712 0.715 0.708 0.773 6,419,768 0.7166 -4.13%
2012-05-08 0 2.180 2.180 2.190 2.150 2.330 2,758,000 6,068,800 2.2004 0.742 0.742 0.746 0.732 0.793 8,099,576 0.7493 -3.96%
2012-05-07 0 2.390 2.390 2.400 2.300 2.420 2,648,141 6,327,787 2.3895 0.773 0.773 0.776 0.744 0.783 8,188,063 0.7728 0.42%
2012-05-04 0 2.380 2.380 2.400 2.380 2.420 541,007 1,302,017 2.4067 0.770 0.770 0.776 0.770 0.783 1,672,796 0.7783 -0.83%
2012-05-03 0 2.400 2.400 2.410 2.340 2.410 1,327,000 3,175,166 2.3927 0.776 0.776 0.779 0.757 0.779 4,103,089 0.7738 0.42%
2012-05-02 0 2.390 2.370 2.390 2.280 2.400 3,438,535 8,089,210 2.3525 0.773 0.766 0.773 0.737 0.776 10,631,964 0.7608 1.70%
2012-04-30 0 2.350 2.340 2.350 2.340 2.400 144,000 342,830 2.3808 0.760 0.757 0.760 0.757 0.776 445,249 0.7700 -0.42%
2012-04-27 0 2.360 2.340 2.370 2.300 2.380 1,279,000 2,999,640 2.3453 0.763 0.757 0.766 0.744 0.770 3,954,673 0.7585 1.72%
2012-04-26 0 2.320 2.300 2.330 2.250 2.330 1,567,002 3,599,023 2.2968 0.750 0.744 0.754 0.728 0.754 4,845,177 0.7428 0.87%
2012-04-25 0 2.300 2.260 2.300 2.200 2.300 1,212,002 2,725,754 2.2490 0.744 0.731 0.744 0.712 0.744 3,747,515 0.7273 3.60%
2012-04-24 0 2.220 2.200 2.230 2.200 2.300 1,215,786 2,708,541 2.2278 0.718 0.712 0.721 0.712 0.744 3,759,215 0.7205 -2.63%
2012-04-23 0 2.280 2.280 2.300 2.280 2.340 243,018 557,998 2.2961 0.737 0.737 0.744 0.737 0.757 751,413 0.7426 -0.44%
2012-04-20 0 2.290 2.290 2.310 2.280 2.310 1,517,020 3,482,389 2.2955 0.741 0.741 0.747 0.737 0.747 4,690,632 0.7424 -1.29%
2012-04-19 0 2.320 2.310 2.320 2.290 2.360 1,201,019 2,775,915 2.3113 0.750 0.747 0.750 0.741 0.763 3,713,556 0.7475 0.43%
2012-04-18 0 2.310 2.310 2.330 2.300 2.380 1,404,834 3,275,675 2.3317 0.747 0.747 0.754 0.744 0.770 4,343,752 0.7541 -2.12%
2012-04-17 0 2.360 2.360 2.370 2.300 2.430 731,782 1,728,900 2.3626 0.763 0.763 0.766 0.744 0.786 2,262,673 0.7641 -3.28%
2012-04-16 0 2.440 2.440 2.450 2.420 2.490 134,000 326,200 2.4343 0.789 0.789 0.792 0.783 0.805 414,329 0.7873 0.00%
2012-04-13 0 2.440 2.440 2.450 2.420 2.500 982,672 2,406,042 2.4485 0.789 0.789 0.792 0.783 0.809 3,038,426 0.7919 0.00%
2012-04-12 0 2.440 2.430 2.440 2.430 2.480 986,020 2,425,568 2.4600 0.789 0.786 0.789 0.786 0.802 3,048,778 0.7956 1.67%
2012-04-11 0 2.400 2.400 2.410 2.390 2.440 4,104,340 9,905,285 2.4134 0.776 0.776 0.779 0.773 0.789 12,690,636 0.7805 -3.61%
2012-04-10 0 2.490 2.480 2.490 2.400 2.490 2,473,002 6,036,209 2.4408 0.805 0.802 0.805 0.776 0.805 7,646,532 0.7894 2.47%
2012-04-05 0 2.430 2.390 2.440 2.330 2.440 2,034,034 4,863,092 2.3909 0.786 0.773 0.789 0.754 0.789 6,289,241 0.7732 0.83%
2012-04-03 0 2.410 2.410 2.420 2.390 2.420 1,601,359 3,847,382 2.4026 0.779 0.779 0.783 0.773 0.783 4,951,409 0.7770 -0.41%
2012-04-02 0 2.420 2.410 2.430 2.380 2.460 1,014,500 2,439,571 2.4047 0.783 0.779 0.786 0.770 0.796 3,136,838 0.7777 -0.41%
2012-03-30 0 2.430 2.430 2.450 2.380 2.460 785,083 1,912,546 2.4361 0.786 0.786 0.792 0.770 0.796 2,427,480 0.7879 2.10%
2012-03-29 0 2.380 2.370 2.380 2.350 2.430 1,210,000 2,900,218 2.3969 0.770 0.766 0.770 0.760 0.786 3,741,325 0.7752 -3.25%
2012-03-28 0 2.460 2.460 2.470 2.410 2.470 1,140,400 2,795,750 2.4516 0.796 0.796 0.799 0.779 0.799 3,526,121 0.7929 0.00%
2012-03-27 0 2.460 2.460 2.480 2.390 2.490 907,800 2,228,000 2.4543 0.796 0.796 0.802 0.773 0.805 2,806,921 0.7938 3.36%
2012-03-26 0 2.380 2.390 2.400 2.350 2.420 1,101,000 2,642,110 2.3997 0.770 0.773 0.776 0.760 0.783 3,404,297 0.7761 1.71%
2012-03-23 0 2.340 2.330 2.350 2.330 2.450 5,157,758 12,294,607 2.3837 0.757 0.754 0.760 0.754 0.792 15,947,809 0.7709 -4.49%
2012-03-22 0 2.450 2.420 2.450 2.300 2.470 2,633,000 6,216,695 2.3611 0.792 0.783 0.792 0.744 0.799 8,141,247 0.7636 5.60%
2012-03-21 0 2.320 2.320 2.340 2.310 2.360 1,778,000 4,141,195 2.3291 0.750 0.750 0.757 0.747 0.763 5,497,583 0.7533 -0.85%
2012-03-20 0 2.340 2.340 2.350 2.330 2.420 1,614,000 3,803,350 2.3565 0.757 0.757 0.760 0.754 0.783 4,990,495 0.7621 -4.49%
2012-03-19 0 2.450 2.450 2.470 2.420 2.500 3,300,000 8,185,515 2.4805 0.792 0.792 0.799 0.783 0.809 10,203,614 0.8022 -2.00%
2012-03-16 0 2.500 2.500 2.510 2.480 2.540 3,287,000 8,232,470 2.5046 0.809 0.809 0.812 0.802 0.821 10,163,417 0.8100 -0.79%
2012-03-15 0 2.520 2.520 2.540 2.490 2.640 1,720,000 4,363,950 2.5372 0.815 0.815 0.821 0.805 0.854 5,318,247 0.8206 -0.79%
2012-03-14 0 2.540 2.540 2.550 2.500 2.580 3,837,000 9,752,600 2.5417 0.821 0.821 0.825 0.809 0.834 11,864,020 0.8220 2.42%
2012-03-13 0 2.480 2.480 2.510 2.420 2.570 4,606,000 11,609,395 2.5205 0.802 0.802 0.812 0.783 0.831 14,241,771 0.8152 3.33%
2012-03-12 0 2.400 2.400 2.410 2.360 2.530 2,976,040 7,324,191 2.4611 0.776 0.776 0.779 0.763 0.818 9,201,928 0.7959 -5.51%
2012-03-09 0 2.540 2.530 2.540 2.470 2.600 1,293,000 3,288,720 2.5435 0.821 0.818 0.821 0.799 0.841 3,997,961 0.8226 3.67%
2012-03-08 0 2.450 2.450 2.470 2.450 2.540 1,016,000 2,527,690 2.4879 0.792 0.792 0.799 0.792 0.821 3,141,476 0.8046 -0.81%
2012-03-07 0 2.470 2.460 2.480 2.430 2.530 785,041 1,941,338 2.4729 0.799 0.796 0.802 0.786 0.818 2,427,350 0.7998 -1.59%
2012-03-06 0 2.510 2.500 2.520 2.500 2.640 1,123,464 2,865,564 2.5507 0.812 0.809 0.815 0.809 0.854 3,473,755 0.8249 -5.64%
2012-03-05 0 2.660 2.620 2.660 2.610 2.720 2,375,000 6,351,535 2.6743 0.860 0.847 0.860 0.844 0.880 7,343,510 0.8649 0.76%
2012-03-02 0 2.640 2.630 2.640 2.610 2.670 795,000 2,095,635 2.6360 0.854 0.851 0.854 0.844 0.864 2,458,143 0.8525 -0.38%
2012-03-01 0 2.650 2.620 2.660 2.570 2.720 3,076,000 8,211,850 2.6697 0.857 0.847 0.860 0.831 0.880 9,511,005 0.8634 1.53%
2012-02-29 0 2.610 2.600 2.630 2.580 2.650 2,966,000 7,767,015 2.6187 0.844 0.841 0.851 0.834 0.857 9,170,884 0.8469 1.95%
2012-02-28 0 2.560 2.550 2.570 2.520 2.580 1,292,000 3,309,780 2.5617 0.828 0.825 0.831 0.815 0.834 3,994,869 0.8285 -1.92%
2012-02-27 0 2.610 2.590 2.620 2.580 2.650 737,000 1,921,270 2.6069 0.844 0.838 0.847 0.834 0.857 2,278,807 0.8431 -1.88%
2012-02-24 0 2.660 2.650 2.690 2.600 2.810 2,179,000 5,824,826 2.6732 0.860 0.857 0.870 0.841 0.909 6,737,477 0.8645 4.31%
2012-02-23 0 2.550 2.530 2.550 2.500 2.600 879,000 2,241,290 2.5498 0.825 0.818 0.825 0.809 0.841 2,717,872 0.8246 -2.30%
2012-02-22 0 2.610 2.570 2.610 2.540 2.630 1,085,000 2,820,800 2.5998 0.844 0.831 0.844 0.821 0.851 3,354,824 0.8408 2.35%
2012-02-21 0 2.550 2.550 2.580 2.470 2.660 836,000 2,151,260 2.5733 0.825 0.825 0.834 0.799 0.860 2,584,915 0.8322 -4.14%
2012-02-20 0 2.660 2.620 2.660 2.610 2.760 1,474,000 3,940,878 2.6736 0.860 0.847 0.860 0.844 0.893 4,557,614 0.8647 0.00%
2012-02-17 0 2.660 2.640 2.660 2.620 2.700 1,925,000 5,104,000 2.6514 0.860 0.854 0.860 0.847 0.873 5,952,108 0.8575 0.76%
2012-02-16 0 2.640 2.610 2.640 2.600 2.710 1,319,000 3,456,356 2.6204 0.854 0.844 0.854 0.841 0.876 4,078,353 0.8475 -1.49%
2012-02-15 0 2.680 2.670 2.680 2.620 2.750 1,907,020 5,109,818 2.6795 0.867 0.864 0.867 0.847 0.889 5,896,514 0.8666 0.00%
2012-02-14 0 2.680 2.680 2.690 2.620 2.700 2,464,000 6,541,750 2.6549 0.867 0.867 0.870 0.847 0.873 7,618,698 0.8586 1.90%
2012-02-13 0 2.630 2.630 2.640 2.600 3.000 2,459,000 6,490,560 2.6395 0.851 0.851 0.854 0.841 0.970 7,603,238 0.8537 0.77%
2012-02-10 0 2.610 2.570 2.610 2.500 2.820 5,044,000 13,372,422 2.6512 0.844 0.831 0.844 0.809 0.912 15,596,069 0.8574 -3.33%
2012-02-09 0 2.700 2.680 2.700 2.500 2.740 4,747,000 12,327,805 2.5970 0.873 0.867 0.873 0.809 0.886 14,677,743 0.8399 2.66%
2012-02-08 0 2.630 2.540 2.640 2.360 2.650 4,702,000 11,659,881 2.4798 0.851 0.821 0.854 0.763 0.857 14,538,603 0.8020 12.39%
2012-02-07 0 2.340 2.330 2.350 2.310 2.520 2,867,000 6,867,242 2.3953 0.757 0.754 0.760 0.747 0.815 8,864,776 0.7747 -2.90%
2012-02-06 0 2.410 2.390 2.410 2.370 2.540 5,236,000 12,721,440 2.4296 0.779 0.773 0.779 0.766 0.821 16,189,733 0.7858 -2.03%
2012-02-03 0 2.460 2.450 2.460 2.310 2.530 7,512,000 18,263,610 2.4313 0.796 0.792 0.796 0.747 0.818 23,227,135 0.7863 6.03%
2012-02-02 0 2.320 2.280 2.320 2.110 2.370 6,616,000 14,738,930 2.2278 0.750 0.737 0.750 0.682 0.766 20,456,699 0.7205 11.00%
2012-02-01 0 2.090 2.070 2.090 2.000 2.140 5,607,000 11,680,160 2.0831 0.676 0.669 0.676 0.647 0.692 17,336,867 0.6737 4.50%
2012-01-31 0 2.000 1.990 2.000 1.980 2.050 1,743,000 3,499,130 2.0075 0.647 0.644 0.647 0.640 0.663 5,389,363 0.6493 -2.44%
2012-01-30 0 2.050 2.040 2.050 2.010 2.120 4,058,000 8,356,610 2.0593 0.663 0.660 0.663 0.650 0.686 12,547,353 0.6660 -3.30%
2012-01-27 0 2.120 2.100 2.130 2.060 2.150 6,307,000 13,289,435 2.1071 0.686 0.679 0.689 0.666 0.695 19,501,270 0.6815 3.41%
2012-01-26 0 2.050 2.050 2.060 2.000 2.120 2,425,760 4,990,740 2.0574 0.663 0.663 0.666 0.647 0.686 7,500,460 0.6654 3.02%
2012-01-20 0 1.990 1.980 1.990 1.960 2.000 1,284,000 2,548,130 1.9845 0.644 0.640 0.644 0.634 0.647 3,970,133 0.6418 0.00%
2012-01-19 0 1.990 1.980 1.990 1.960 2.010 3,802,502 7,577,498 1.9928 0.644 0.640 0.644 0.634 0.650 11,757,352 0.6445 2.05%
2012-01-18 0 1.950 1.950 1.970 1.920 1.970 403,000 788,610 1.9568 0.631 0.631 0.637 0.621 0.637 1,246,078 0.6329 -2.01%
2012-01-17 0 1.990 1.990 2.000 1.930 2.010 3,385,000 6,745,800 1.9929 0.644 0.644 0.647 0.624 0.650 10,466,434 0.6445 3.65%
2012-01-16 0 1.920 1.920 1.930 1.900 1.940 2,034,000 3,911,425 1.9230 0.621 0.621 0.624 0.614 0.627 6,289,136 0.6219 -1.03%
2012-01-13 0 1.940 1.920 1.930 1.910 1.980 623,000 1,207,220 1.9378 0.627 0.621 0.624 0.618 0.640 1,926,319 0.6267 0.52%
2012-01-12 0 1.930 1.930 1.940 1.930 1.990 692,000 1,351,510 1.9530 0.624 0.624 0.627 0.624 0.644 2,139,667 0.6316 -2.03%
2012-01-11 0 1.970 1.940 1.970 1.920 1.970 1,176,000 2,298,290 1.9543 0.637 0.627 0.637 0.621 0.637 3,636,197 0.6321 0.51%
2012-01-10 0 1.960 1.940 1.970 1.920 1.980 589,000 1,147,260 1.9478 0.634 0.627 0.637 0.621 0.640 1,821,190 0.6300 0.51%
2012-01-09 0 1.950 1.940 1.950 1.900 1.970 422,000 813,330 1.9273 0.631 0.627 0.631 0.614 0.637 1,304,826 0.6233 0.52%
2012-01-06 0 1.940 1.920 1.930 1.870 2.100 1,580,000 3,104,890 1.9651 0.627 0.621 0.624 0.605 0.679 4,885,366 0.6355 -1.02%
2012-01-05 0 1.960 1.950 1.960 1.940 1.960 254,000 495,260 1.9498 0.634 0.631 0.634 0.627 0.634 785,369 0.6306 0.51%
2012-01-04 0 1.950 1.940 1.960 1.930 1.950 473,000 919,910 1.9448 0.631 0.627 0.634 0.624 0.631 1,462,518 0.6290 -0.51%
2012-01-03 0 1.960 1.940 1.960 1.930 2.000 948,000 1,863,190 1.9654 0.634 0.627 0.634 0.624 0.647 2,931,220 0.6356 -2.00%
2011-12-30 0 2.000 1.980 2.000 1.970 2.000 1,562,000 3,120,280 1.9976 0.647 0.640 0.647 0.637 0.647 4,829,710 0.6461 0.00%
2011-12-29 0 2.000 1.980 2.000 1.940 2.000 1,507,000 3,000,180 1.9908 0.647 0.640 0.647 0.627 0.647 4,659,650 0.6439 -0.99%
2011-12-28 0 2.020 2.000 2.020 1.900 2.030 1,708,000 3,386,870 1.9829 0.653 0.647 0.653 0.614 0.657 5,281,143 0.6413 5.76%
2011-12-23 0 1.910 1.910 1.920 1.900 1.960 830,000 1,596,400 1.9234 0.618 0.618 0.621 0.614 0.634 2,566,363 0.6220 0.00%
2011-12-22 0 1.910 1.900 1.920 1.880 1.930 869,000 1,651,510 1.9005 0.618 0.614 0.621 0.608 0.624 2,686,952 0.6146 1.60%
2011-12-21 0 1.880 1.870 1.890 1.830 1.890 3,209,000 5,948,454 1.8537 0.608 0.605 0.611 0.592 0.611 9,922,241 0.5995 4.44%
2011-12-20 0 1.800 1.790 1.800 1.720 1.810 8,470,824 15,073,506 1.7795 0.582 0.579 0.582 0.556 0.585 26,191,823 0.5755 2.27%
2011-12-19 0 1.760 1.760 1.770 1.720 1.780 7,635,000 13,268,990 1.7379 0.569 0.569 0.572 0.556 0.576 23,607,451 0.5621 -0.56%
2011-12-16 0 1.770 1.780 1.790 1.720 1.790 8,288,007 14,478,141 1.7469 0.572 0.576 0.579 0.556 0.579 25,626,552 0.5650 2.91%
2011-12-15 0 1.720 1.710 1.720 1.710 1.740 4,076,000 7,072,520 1.7352 0.556 0.553 0.556 0.553 0.563 12,603,009 0.5612 -1.71%
2011-12-14 0 1.750 1.750 1.780 1.680 1.790 11,575,000 20,234,500 1.7481 0.566 0.566 0.576 0.543 0.579 35,789,947 0.5654 1.74%
2011-12-13 0 1.720 1.710 1.720 1.690 1.740 5,828,000 10,015,550 1.7185 0.556 0.553 0.556 0.547 0.563 18,020,200 0.5558 -1.15%
2011-12-12 0 1.740 1.730 1.740 1.720 1.780 3,450,000 6,048,070 1.7531 0.563 0.560 0.563 0.556 0.576 10,667,414 0.5670 1.75%
2011-12-09 0 1.710 1.700 1.710 1.670 1.720 2,056,000 3,493,100 1.6990 0.553 0.550 0.553 0.540 0.556 6,357,160 0.5495 -0.58%
2011-12-08 0 1.720 1.710 1.730 1.670 1.750 2,915,000 4,985,140 1.7102 0.556 0.553 0.560 0.540 0.566 9,013,192 0.5531 1.18%
2011-12-07 0 1.700 1.690 1.700 1.660 1.700 3,688,000 6,219,213 1.6863 0.550 0.547 0.550 0.537 0.550 11,403,311 0.5454 3.66%
2011-12-06 0 1.640 1.640 1.650 1.630 1.680 2,436,000 4,040,840 1.6588 0.530 0.530 0.534 0.527 0.543 7,532,122 0.5365 -1.80%
2011-12-05 0 1.670 1.660 1.670 1.660 1.730 1,980,000 3,350,040 1.6919 0.540 0.537 0.540 0.537 0.560 6,122,168 0.5472 -1.18%
2011-12-02 0 1.690 1.690 1.700 1.660 1.710 1,661,000 2,791,420 1.6806 0.547 0.547 0.550 0.537 0.553 5,135,819 0.5435 0.00%
2011-12-01 0 1.690 1.680 1.690 1.660 1.740 4,309,000 7,242,870 1.6809 0.547 0.543 0.547 0.537 0.563 13,323,446 0.5436 5.63%
2011-11-30 0 1.600 1.580 1.600 1.570 1.640 2,363,000 3,786,085 1.6022 0.517 0.511 0.517 0.508 0.530 7,306,406 0.5182 0.00%
2011-11-29 0 1.600 1.590 1.610 1.590 1.680 5,394,000 8,774,280 1.6267 0.517 0.514 0.521 0.514 0.543 16,678,270 0.5261 -3.61%
2011-11-28 0 1.660 1.650 1.660 1.630 1.710 1,084,000 1,796,100 1.6569 0.537 0.534 0.537 0.527 0.553 3,351,732 0.5359 0.00%
2011-11-25 0 1.660 1.660 1.670 1.600 1.730 4,932,000 8,058,170 1.6339 0.537 0.537 0.540 0.517 0.560 15,249,764 0.5284 0.00%
2011-11-24 0 1.660 1.650 1.660 1.610 1.710 2,314,000 3,845,696 1.6619 0.537 0.534 0.537 0.521 0.553 7,154,897 0.5375 -0.60%
2011-11-23 0 1.670 1.660 1.670 1.620 1.740 6,341,000 10,569,290 1.6668 0.540 0.537 0.540 0.524 0.563 19,606,398 0.5391 -3.47%
2011-11-22 0 1.730 1.720 1.730 1.660 1.820 7,555,517 12,965,365 1.7160 0.560 0.556 0.560 0.537 0.589 23,361,690 0.5550 -4.95%
2011-11-21 0 1.820 1.810 1.840 1.800 1.890 2,708,000 5,021,010 1.8541 0.589 0.585 0.595 0.582 0.611 8,373,147 0.5997 -4.21%
2011-11-18 0 1.900 1.880 1.900 1.870 1.900 1,654,000 3,114,270 1.8829 0.614 0.608 0.614 0.605 0.614 5,114,175 0.6089 0.53%
2011-11-17 0 1.890 1.890 1.910 1.890 1.930 814,000 1,547,530 1.9011 0.611 0.611 0.618 0.611 0.624 2,516,891 0.6149 -0.53%
2011-11-16 0 1.900 1.900 1.910 1.880 1.950 6,957,000 13,284,030 1.9094 0.614 0.614 0.618 0.608 0.631 21,511,073 0.6175 -3.06%
2011-11-15 0 1.960 1.960 1.980 1.930 1.980 4,565,000 8,984,810 1.9682 0.634 0.634 0.640 0.624 0.640 14,114,999 0.6365 -0.51%
2011-11-14 0 1.970 1.970 1.980 1.970 2.020 2,452,000 4,836,792 1.9726 0.637 0.637 0.640 0.637 0.653 7,581,594 0.6380 1.03%
2011-11-11 0 1.950 1.950 1.960 1.940 2.000 5,137,000 10,083,002 1.9628 0.631 0.631 0.634 0.627 0.647 15,883,625 0.6348 -1.02%
2011-11-10 0 1.970 1.960 1.990 1.960 2.020 1,672,000 3,337,920 1.9964 0.637 0.634 0.644 0.634 0.653 5,169,831 0.6457 -6.19%
2011-11-09 0 2.100 2.090 2.100 1.980 2.180 4,224,000 8,792,420 2.0815 0.679 0.676 0.679 0.640 0.705 13,060,625 0.6732 7.14%
2011-11-08 0 1.960 1.930 1.960 1.920 1.980 727,000 1,413,660 1.9445 0.634 0.624 0.634 0.621 0.640 2,247,887 0.6289 2.62%
2011-11-07 0 1.910 1.910 1.930 1.900 1.940 487,000 936,930 1.9239 0.618 0.618 0.624 0.614 0.627 1,505,806 0.6222 -1.04%
2011-11-04 0 1.930 1.930 1.950 1.910 1.970 673,000 1,304,240 1.9379 0.624 0.624 0.631 0.618 0.637 2,080,919 0.6268 2.66%
2011-11-03 0 1.880 1.880 1.900 1.850 1.930 2,022,000 3,819,740 1.8891 0.608 0.608 0.614 0.598 0.624 6,252,032 0.6110 -3.59%
2011-11-02 0 1.950 1.940 1.950 1.830 2.000 2,713,000 5,253,050 1.9363 0.631 0.627 0.631 0.592 0.647 8,388,607 0.6262 2.09%
2011-11-01 0 1.910 1.920 1.930 1.910 1.990 5,760,000 11,173,840 1.9399 0.618 0.621 0.624 0.618 0.644 17,809,944 0.6274 -6.37%
2011-10-31 0 2.040 2.020 2.040 2.010 2.070 4,373,000 8,896,720 2.0345 0.660 0.653 0.660 0.650 0.669 13,521,334 0.6580 -2.86%
2011-10-28 0 2.100 2.100 2.110 2.080 2.300 5,660,000 12,291,880 2.1717 0.679 0.679 0.682 0.673 0.744 17,500,743 0.7024 -4.11%
2011-10-27 0 2.190 2.190 2.200 2.060 2.210 6,988,000 15,204,250 2.1758 0.708 0.708 0.712 0.666 0.715 21,606,925 0.7037 4.29%
2011-10-26 0 2.100 2.100 2.110 1.900 2.110 3,421,000 6,823,990 1.9947 0.679 0.679 0.682 0.614 0.682 10,577,746 0.6451 7.14%
2011-10-25 0 1.960 1.960 1.970 1.940 1.980 3,075,000 6,027,460 1.9601 0.634 0.634 0.637 0.627 0.640 9,507,913 0.6339 1.03%
2011-10-24 0 1.940 1.940 1.950 1.910 1.990 2,751,000 5,349,940 1.9447 0.627 0.627 0.631 0.618 0.644 8,506,103 0.6290 -0.51%
2011-10-21 0 1.950 1.940 1.950 1.930 1.960 3,491,000 6,782,310 1.9428 0.631 0.627 0.631 0.624 0.634 10,794,186 0.6283 0.52%
2011-10-20 0 1.940 1.940 1.950 1.930 2.000 4,187,000 8,149,770 1.9464 0.627 0.627 0.631 0.624 0.647 12,946,221 0.6295 -3.48%
2011-10-19 0 2.010 2.000 2.010 1.990 2.140 3,624,000 7,310,790 2.0173 0.650 0.647 0.650 0.644 0.692 11,205,423 0.6524 0.50%
2011-10-18 0 2.000 1.990 2.000 1.980 2.190 7,212,000 14,475,280 2.0071 0.647 0.644 0.647 0.640 0.708 22,299,534 0.6491 -10.31%
2011-10-17 0 2.230 2.230 2.270 2.070 2.320 2,940,000 6,292,770 2.1404 0.721 0.721 0.734 0.669 0.750 9,090,492 0.6922 9.85%
2011-10-14 0 2.030 2.030 2.040 1.940 2.100 2,025,000 4,052,900 2.0014 0.657 0.657 0.660 0.627 0.679 6,261,308 0.6473 -0.98%
2011-10-13 0 2.050 2.050 2.070 1.860 2.070 3,697,000 7,423,700 2.0080 0.663 0.663 0.669 0.602 0.669 11,431,139 0.6494 11.41%
2011-10-12 0 1.840 1.830 1.840 1.720 1.900 1,950,010 3,515,557 1.8028 0.595 0.592 0.595 0.556 0.614 6,029,439 0.5831 6.36%
2011-10-11 0 1.730 1.720 1.750 1.720 1.850 1,929,000 3,419,640 1.7728 0.560 0.556 0.566 0.556 0.598 5,964,476 0.5733 0.58%
2011-10-10 0 1.720 1.720 1.730 1.670 1.760 2,153,000 3,705,530 1.7211 0.556 0.556 0.560 0.540 0.569 6,657,085 0.5566 -1.15%
2011-10-07 0 1.740 1.740 1.750 1.620 1.780 3,974,000 6,777,960 1.7056 0.563 0.563 0.566 0.524 0.576 12,287,624 0.5516 8.07%
2011-10-06 0 1.610 1.620 1.640 1.560 1.650 2,865,000 4,619,590 1.6124 0.521 0.524 0.530 0.505 0.534 8,858,592 0.5215 3.87%
2011-10-04 0 1.550 1.550 1.560 1.530 1.580 11,435,164 17,748,734 1.5521 0.501 0.501 0.505 0.495 0.511 35,357,574 0.5020 -1.90%
2011-10-03 0 1.580 1.570 1.680 1.480 1.660 11,044,000 17,207,460 1.5581 0.511 0.508 0.543 0.479 0.537 34,148,093 0.5039 -6.51%
2011-09-30 0 1.690 1.680 1.700 1.600 1.710 758,750 1,257,125 1.6568 0.547 0.543 0.550 0.517 0.553 2,346,058 0.5358 -4.52%
2011-09-28 0 1.770 1.770 1.780 1.740 1.780 715,000 1,265,810 1.7704 0.572 0.572 0.576 0.563 0.576 2,210,783 0.5726 1.72%
2011-09-27 0 1.740 1.730 1.740 1.700 1.740 1,776,000 2,995,400 1.6866 0.563 0.560 0.563 0.550 0.563 5,491,399 0.5455 4.82%
2011-09-26 0 1.660 1.650 1.690 1.650 1.760 1,280,250 2,155,315 1.6835 0.537 0.534 0.547 0.534 0.569 3,958,538 0.5445 -6.21%
2011-09-23 0 1.770 1.750 1.790 1.630 1.800 2,960,000 5,145,720 1.7384 0.572 0.566 0.579 0.527 0.582 9,152,332 0.5622 -4.32%
2011-09-22 0 1.850 1.850 1.870 1.780 2.020 4,898,000 9,127,970 1.8636 0.598 0.598 0.605 0.576 0.653 15,144,636 0.6027 -12.32%
2011-09-21 0 2.110 2.100 2.130 2.090 2.250 1,575,000 3,484,290 2.2122 0.682 0.679 0.689 0.676 0.728 4,869,906 0.7155 -7.05%
2011-09-20 0 2.270 2.240 2.270 2.230 2.300 1,519,000 3,537,759 2.3290 0.734 0.724 0.734 0.721 0.744 4,696,754 0.7532 -2.99%
2011-09-19 0 2.340 2.340 2.350 2.340 2.400 16,664,000 39,347,220 2.3612 0.757 0.757 0.760 0.757 0.776 51,525,156 0.7637 -2.09%
2011-09-16 0 2.390 2.390 2.400 2.320 2.450 4,756,000 11,141,250 2.3426 0.773 0.773 0.776 0.750 0.792 14,705,572 0.7576 3.91%
2011-09-15 0 2.300 2.300 2.310 2.300 2.350 5,467,001 12,517,982 2.2897 0.744 0.744 0.747 0.744 0.760 16,903,990 0.7405 1.77%
2011-09-14 0 2.260 2.260 2.280 2.250 2.320 3,388,000 7,746,220 2.2864 0.731 0.731 0.737 0.728 0.750 10,475,710 0.7394 2.26%
2011-09-12 0 2.210 2.210 2.220 2.100 2.250 22,916,000 51,390,554 2.2426 0.715 0.715 0.718 0.679 0.728 70,856,366 0.7253 -1.78%
2011-09-09 0 2.250 2.250 2.280 2.230 2.270 14,734,000 33,293,660 2.2596 0.728 0.728 0.737 0.721 0.734 45,557,588 0.7308 0.45%
2011-09-08 0 2.240 2.240 2.250 2.230 2.300 5,009,000 11,343,274 2.2646 0.724 0.724 0.728 0.721 0.744 15,487,849 0.7324 -0.88%
2011-09-07 0 2.260 2.250 2.270 2.240 2.330 3,030,000 6,919,980 2.2838 0.731 0.728 0.734 0.724 0.754 9,368,772 0.7386 -1.74%
2011-09-06 0 2.300 2.300 2.310 2.270 2.400 2,269,646 5,261,790 2.3183 0.744 0.744 0.747 0.734 0.776 7,017,755 0.7498 -4.56%
2011-09-05 0 2.410 2.400 2.420 2.360 2.490 1,468,000 3,550,780 2.4188 0.779 0.776 0.783 0.763 0.805 4,539,062 0.7823 -3.60%
2011-09-02 0 2.500 2.500 2.520 2.500 2.540 3,418,000 8,551,340 2.5019 0.809 0.809 0.815 0.809 0.821 10,568,470 0.8091 -2.34%
2011-09-01 0 2.560 2.540 2.570 2.540 2.630 1,797,000 4,639,330 2.5817 0.828 0.821 0.831 0.821 0.851 5,556,331 0.8350 1.59%
2011-08-31 0 2.520 2.510 2.560 2.440 2.550 7,108,000 17,653,650 2.4836 0.815 0.812 0.828 0.789 0.825 21,977,965 0.8032 -1.18%
2011-08-30 0 2.550 2.550 2.560 2.520 2.610 1,004,000 2,555,100 2.5449 0.825 0.825 0.828 0.815 0.844 3,104,372 0.8231 1.59%
2011-08-29 0 2.510 2.500 2.550 2.490 2.520 5,243,000 13,111,490 2.5008 0.812 0.809 0.825 0.805 0.815 16,211,378 0.8088 0.40%
2011-08-26 0 2.500 2.500 2.530 2.480 2.540 5,157,000 12,896,310 2.5007 0.809 0.809 0.818 0.802 0.821 15,945,465 0.8088 -0.40%
2011-08-25 0 2.510 2.500 2.510 2.490 2.560 6,035,000 15,140,680 2.5088 0.812 0.809 0.812 0.805 0.828 18,660,245 0.8114 2.87%
2011-08-24 0 2.440 2.430 2.440 2.420 2.620 366,000 904,740 2.4720 0.789 0.786 0.789 0.783 0.847 1,131,674 0.7995 -4.31%
2011-08-23 0 2.550 2.550 2.580 2.500 2.600 1,039,000 2,656,900 2.5572 0.825 0.825 0.834 0.809 0.841 3,212,592 0.8270 2.00%
2011-08-22 0 2.500 2.480 2.510 2.330 2.540 2,468,000 5,961,460 2.4155 0.809 0.802 0.812 0.754 0.821 7,631,066 0.7812 -1.96%
2011-08-19 0 2.550 2.550 2.560 2.530 2.640 1,253,000 3,199,760 2.5537 0.825 0.825 0.828 0.818 0.854 3,874,281 0.8259 -4.49%
2011-08-18 0 2.670 2.670 2.680 2.650 2.760 1,362,000 3,680,750 2.7025 0.864 0.864 0.867 0.857 0.893 4,211,310 0.8740 0.00%
2011-08-17 0 2.670 2.670 2.680 2.610 2.780 1,791,200 4,823,686 2.6930 0.864 0.864 0.867 0.844 0.899 5,538,398 0.8710 -4.64%
2011-08-16 0 2.800 2.780 2.800 2.710 2.860 2,349,000 6,532,530 2.7810 0.906 0.899 0.906 0.876 0.925 7,263,118 0.8994 -0.36%
2011-08-15 0 2.810 2.810 2.820 2.510 2.870 3,020,000 8,257,180 2.7342 0.909 0.909 0.912 0.812 0.928 9,337,852 0.8843 12.40%
2011-08-12 0 2.500 2.480 2.500 2.480 2.580 8,971,000 22,472,300 2.5050 0.809 0.802 0.809 0.802 0.834 27,738,369 0.8102 -0.40%
2011-08-11 0 2.510 2.500 2.510 2.450 2.680 6,392,000 16,261,545 2.5440 0.812 0.809 0.812 0.792 0.867 19,764,090 0.8228 0.00%
2011-08-10 0 2.510 2.500 2.510 2.480 2.920 6,361,000 17,111,080 2.6900 0.812 0.809 0.812 0.802 0.944 19,668,238 0.8700 -7.04%
2011-08-09 0 2.700 2.710 2.720 2.290 3.000 10,067,902 27,454,019 2.7269 0.873 0.876 0.880 0.741 0.970 31,129,994 0.8819 6.30%
2011-08-08 0 2.540 2.520 2.550 2.520 2.640 7,793,769 20,072,521 2.5755 0.821 0.815 0.825 0.815 0.854 24,098,366 0.8329 -3.79%
2011-08-05 0 2.640 2.630 2.640 2.600 2.750 6,387,000 16,920,830 2.6493 0.854 0.851 0.854 0.841 0.889 19,748,630 0.8568 -8.65%
2011-08-04 0 2.890 2.860 2.900 2.850 2.980 3,864,959 11,303,621 2.9246 0.935 0.925 0.938 0.922 0.964 11,950,469 0.9459 -1.03%
2011-08-03 0 2.920 2.940 2.950 2.910 3.080 8,457,000 25,094,570 2.9673 0.944 0.951 0.954 0.941 0.996 26,149,079 0.9597 -6.71%
2011-08-02 0 3.130 3.100 3.130 3.050 3.230 5,422,000 16,954,830 3.1270 1.012 1.003 1.012 0.986 1.045 16,764,846 1.0113 -3.10%
2011-08-01 0 3.230 3.210 3.230 3.200 3.330 4,518,000 14,696,580 3.2529 1.045 1.038 1.045 1.035 1.077 13,969,675 1.0520 -2.12%
2011-07-29 0 3.300 3.280 3.300 3.250 3.430 2,332,000 7,696,310 3.3003 1.067 1.061 1.067 1.051 1.109 7,210,554 1.0674 -1.49%
2011-07-28 0 3.350 3.320 3.350 3.280 3.380 5,197,000 17,228,050 3.3150 1.083 1.074 1.083 1.061 1.093 16,069,145 1.0721 0.30%
2011-07-27 0 3.340 3.330 3.340 3.290 3.400 2,592,000 8,666,230 3.3435 1.080 1.077 1.080 1.064 1.100 8,014,475 1.0813 -1.76%
2011-07-26 0 3.400 3.390 3.400 3.320 3.490 6,246,000 21,441,291 3.4328 1.100 1.096 1.100 1.074 1.129 19,312,658 1.1102 2.72%
2011-07-25 0 3.310 3.290 3.300 3.240 3.370 5,856,624 19,395,268 3.3117 1.071 1.064 1.067 1.048 1.090 18,108,705 1.0710 -2.36%
2011-07-22 0 3.390 3.390 3.400 3.360 3.520 15,372,000 52,195,315 3.3955 1.096 1.096 1.100 1.087 1.138 47,530,287 1.0981 -1.45%
2011-07-21 0 3.440 3.420 3.430 3.400 3.620 9,050,000 31,612,588 3.4931 1.113 1.106 1.109 1.100 1.171 27,982,637 1.1297 -4.97%
2011-07-20 0 3.620 3.610 3.620 3.590 3.720 1,850,000 6,699,229 3.6212 1.171 1.168 1.171 1.161 1.203 5,720,208 1.1712 0.00%
2011-07-19 0 3.620 3.620 3.630 3.580 3.790 8,495,000 30,629,680 3.6056 1.171 1.171 1.174 1.158 1.226 26,266,575 1.1661 -4.49%
2011-07-18 0 3.790 3.750 3.800 3.750 3.950 2,137,000 8,189,695 3.8323 1.226 1.213 1.229 1.213 1.277 6,607,613 1.2394 -1.30%
2011-07-15 0 3.840 3.850 3.880 3.820 4.100 10,836,000 43,392,492 4.0045 1.242 1.245 1.255 1.235 1.326 33,504,956 1.2951 -6.80%
2011-07-14 0 4.120 4.110 4.120 4.100 4.150 272,000 1,119,520 4.1159 1.332 1.329 1.332 1.326 1.342 841,025 1.3311 0.00%
2011-07-13 0 4.120 4.100 4.120 4.060 4.180 2,861,000 11,775,840 4.1160 1.332 1.326 1.332 1.313 1.352 8,846,224 1.3312 0.49%
2011-07-12 0 4.100 4.080 4.100 4.080 4.170 5,287,000 21,760,270 4.1158 1.326 1.320 1.326 1.320 1.349 16,347,426 1.3311 -1.91%
2011-07-11 0 4.180 4.170 4.180 4.110 4.200 2,380,000 9,865,370 4.1451 1.352 1.349 1.352 1.329 1.358 7,358,970 1.3406 0.24%
2011-07-08 0 4.170 4.160 4.170 4.140 4.200 866,000 3,606,735 4.1648 1.349 1.345 1.349 1.339 1.358 2,677,676 1.3470 -0.24%
2011-07-07 0 4.180 4.170 4.180 4.160 4.220 1,578,000 6,598,950 4.1818 1.352 1.349 1.352 1.345 1.365 4,879,182 1.3525 0.00%
2011-07-06 0 4.180 4.170 4.180 4.170 4.210 2,671,000 11,178,430 4.1851 1.352 1.349 1.352 1.349 1.362 8,258,743 1.3535 0.00%
2011-07-05 0 4.180 4.170 4.180 4.160 4.210 2,871,189 12,012,642 4.1839 1.352 1.349 1.352 1.345 1.362 8,877,728 1.3531 0.97%
2011-07-04 0 4.140 4.130 4.150 4.110 4.220 8,035,000 33,383,454 4.1548 1.339 1.336 1.342 1.329 1.365 24,844,253 1.3437 -1.19%
2011-06-30 0 4.190 4.180 4.190 4.160 4.250 5,861,000 24,581,830 4.1941 1.355 1.352 1.355 1.345 1.375 18,122,236 1.3564 0.24%
2011-06-29 0 4.180 4.140 4.180 4.120 4.310 6,403,000 26,706,550 4.1709 1.352 1.339 1.352 1.332 1.394 19,798,102 1.3489 0.00%
2011-06-28 0 4.180 4.170 4.180 4.170 4.260 2,373,000 10,024,926 4.2246 1.352 1.349 1.352 1.349 1.378 7,337,326 1.3663 -1.65%
2011-06-27 0 4.250 4.250 4.270 4.220 4.360 1,029,000 4,402,520 4.2784 1.375 1.375 1.381 1.365 1.410 3,181,672 1.3837 -2.52%
2011-06-24 0 4.360 4.330 4.360 4.320 4.400 420,000 1,828,510 4.3536 1.410 1.400 1.410 1.397 1.423 1,298,642 1.4080 1.40%
2011-06-23 0 4.300 4.280 4.320 4.260 4.340 4,179,000 17,999,280 4.3071 1.391 1.384 1.397 1.378 1.404 12,921,485 1.3930 0.23%
2011-06-22 0 4.290 4.260 4.290 4.260 4.410 2,851,000 12,288,055 4.3101 1.387 1.378 1.387 1.378 1.426 8,815,304 1.3939 -0.46%
2011-06-21 0 4.310 4.300 4.310 4.270 4.390 2,158,000 9,312,808 4.3155 1.394 1.391 1.394 1.381 1.420 6,672,545 1.3957 0.00%
2011-06-20 0 4.310 4.310 4.330 4.310 4.420 627,000 2,727,940 4.3508 1.394 1.394 1.400 1.394 1.429 1,938,687 1.4071 -1.60%
2011-06-17 0 4.380 4.380 4.400 4.380 4.530 2,129,000 9,408,770 4.4193 1.417 1.417 1.423 1.417 1.465 6,582,877 1.4293 -3.31%
2011-06-16 0 4.530 4.500 4.530 4.470 4.570 1,424,000 6,419,120 4.5078 1.465 1.455 1.465 1.446 1.478 4,403,014 1.4579 -1.31%
2011-06-15 0 4.590 4.550 4.590 4.550 4.730 2,025,000 9,306,510 4.5958 1.484 1.472 1.484 1.472 1.530 6,261,308 1.4864 -0.22%
2011-06-14 0 4.600 4.570 4.600 4.550 4.620 1,645,000 7,541,110 4.5843 1.488 1.478 1.488 1.472 1.494 5,086,347 1.4826 0.22%
2011-06-13 0 4.590 4.580 4.590 4.520 4.620 1,438,000 6,582,935 4.5778 1.484 1.481 1.484 1.462 1.494 4,446,302 1.4805 -0.86%
2011-06-10 0 4.630 4.630 4.700 4.620 4.780 4,466,268 21,078,526 4.7195 1.497 1.497 1.520 1.494 1.546 13,809,719 1.5264 -0.43%
2011-06-09 0 4.650 4.650 4.670 4.520 4.710 4,855,000 22,497,350 4.6339 1.504 1.504 1.510 1.462 1.523 15,011,680 1.4987 1.53%
2011-06-08 0 4.580 4.570 4.590 4.430 4.620 4,586,038 20,919,257 4.5615 1.481 1.478 1.484 1.433 1.494 14,180,048 1.4753 3.15%
2011-06-07 0 4.440 4.410 4.440 4.340 4.490 1,818,000 8,013,410 4.4078 1.436 1.426 1.436 1.404 1.452 5,621,263 1.4256 0.45%
2011-06-03 0 4.420 4.400 4.420 4.400 4.480 1,194,000 5,294,730 4.4344 1.429 1.423 1.429 1.423 1.449 3,691,853 1.4342 0.45%
2011-06-02 0 4.400 4.400 4.420 4.370 4.470 1,418,000 6,249,084 4.4070 1.423 1.423 1.429 1.413 1.446 4,384,462 1.4253 -2.00%
2011-06-01 0 4.490 4.460 4.490 4.450 4.580 3,859,038 17,385,752 4.5052 1.452 1.442 1.452 1.439 1.481 11,932,161 1.4570 0.22%
2011-05-31 0 4.480 4.480 4.500 4.390 4.500 5,121,000 22,759,171 4.4443 1.449 1.449 1.455 1.420 1.455 15,834,153 1.4373 2.05%
2011-05-30 0 4.390 4.380 4.400 4.380 4.490 1,308,000 5,797,955 4.4327 1.420 1.417 1.423 1.417 1.452 4,044,341 1.4336 -1.79%
2011-05-27 0 4.470 4.470 4.490 4.450 4.590 459,000 2,056,705 4.4808 1.446 1.446 1.452 1.439 1.484 1,419,230 1.4492 -1.54%
2011-05-26 0 4.540 4.510 4.540 4.380 4.550 2,831,000 12,625,785 4.4598 1.468 1.459 1.468 1.417 1.472 8,753,464 1.4424 3.65%
2011-05-25 0 4.380 4.370 4.380 4.360 4.450 703,000 3,089,960 4.3954 1.417 1.413 1.417 1.410 1.439 2,173,679 1.4215 0.00%
2011-05-24 0 4.380 4.370 4.380 4.310 4.400 661,000 2,879,630 4.3565 1.417 1.413 1.417 1.394 1.423 2,043,815 1.4089 2.82%
2011-05-23 0 4.260 4.260 4.320 4.240 4.350 1,017,000 4,345,555 4.2729 1.378 1.378 1.397 1.371 1.407 3,144,568 1.3819 -2.74%
2011-05-20 0 4.380 4.370 4.390 4.360 4.560 789,000 3,489,600 4.4228 1.417 1.413 1.420 1.410 1.475 2,439,591 1.4304 -1.79%
2011-05-19 0 4.460 4.470 4.490 4.420 4.490 269,000 1,199,430 4.4588 1.442 1.446 1.452 1.429 1.452 831,749 1.4421 -0.67%
2011-05-18 0 4.490 4.450 4.490 4.400 4.490 828,000 3,676,175 4.4398 1.452 1.439 1.452 1.423 1.452 2,560,179 1.4359 1.13%
2011-05-17 0 4.440 4.430 4.440 4.430 4.550 1,941,198 8,690,725 4.4770 1.436 1.433 1.436 1.433 1.472 6,002,192 1.4479 -1.33%
2011-05-16 0 4.500 4.500 4.540 4.460 4.580 1,600,000 7,282,623 4.5516 1.455 1.455 1.468 1.442 1.481 4,947,207 1.4721 -2.81%
2011-05-13 0 4.630 4.600 4.640 4.570 4.640 4,224,000 19,405,912 4.5942 1.497 1.488 1.501 1.478 1.501 13,060,625 1.4858 0.87%
2011-05-12 0 4.590 4.590 4.610 4.530 4.650 1,036,000 4,741,540 4.5768 1.484 1.484 1.491 1.465 1.504 3,203,316 1.4802 -0.22%
2011-05-11 0 4.600 4.590 4.600 4.520 4.640 1,651,000 7,581,340 4.5920 1.488 1.484 1.488 1.462 1.501 5,104,899 1.4851 0.22%
2011-05-09 0 4.590 4.580 4.590 4.560 4.630 1,118,000 5,133,150 4.5914 1.484 1.481 1.484 1.475 1.497 3,456,861 1.4849 0.44%
2011-05-06 0 4.570 4.560 4.570 4.460 4.580 1,672,000 7,582,620 4.5351 1.478 1.475 1.478 1.442 1.481 5,169,831 1.4667 0.66%
2011-05-05 0 4.540 4.530 4.540 4.390 4.550 1,978,000 8,925,550 4.5124 1.468 1.465 1.468 1.420 1.472 6,115,984 1.4594 1.34%
2011-05-04 0 4.480 4.450 4.490 4.260 4.490 3,413,000 15,085,550 4.4200 1.449 1.439 1.452 1.378 1.452 10,553,010 1.4295 3.23%
2011-05-03 0 4.340 4.320 4.340 4.230 4.350 5,012,000 21,358,520 4.2615 1.404 1.397 1.404 1.368 1.407 15,497,125 1.3782 3.09%
2011-04-29 0 4.210 4.190 4.210 4.150 4.230 3,533,500 14,755,215 4.1758 1.362 1.355 1.362 1.342 1.368 10,925,596 1.3505 -0.71%
2011-04-28 0 4.240 4.210 4.240 4.190 4.360 3,521,000 14,995,820 4.2590 1.371 1.362 1.371 1.355 1.410 10,886,946 1.3774 -1.17%
2011-04-27 0 4.290 4.290 4.300 4.280 4.470 2,224,000 9,618,020 4.3246 1.387 1.387 1.391 1.384 1.446 6,876,617 1.3987 -1.61%
2011-04-26 0 4.360 4.340 4.380 4.310 4.470 2,484,000 10,799,142 4.3475 1.410 1.404 1.417 1.394 1.446 7,680,538 1.4060 -2.24%
2011-04-21 0 4.460 4.450 4.470 4.450 4.520 1,473,000 6,578,490 4.4660 1.442 1.439 1.446 1.439 1.462 4,554,522 1.4444 0.45%
2011-04-20 0 4.560 4.540 4.560 4.520 4.610 2,616,000 11,915,930 4.5550 1.436 1.430 1.436 1.423 1.452 8,307,296 1.4344 0.22%
2011-04-19 0 4.550 4.550 4.560 4.500 4.580 1,069,000 4,845,770 4.5330 1.433 1.433 1.436 1.417 1.442 3,394,686 1.4275 0.44%
2011-04-18 0 4.530 4.550 4.560 4.500 4.630 1,351,000 6,181,760 4.5757 1.427 1.433 1.436 1.417 1.458 4,290,197 1.4409 -0.44%
2011-04-15 0 4.550 4.550 4.560 4.500 4.580 2,571,000 11,646,180 4.5298 1.433 1.433 1.436 1.417 1.442 8,164,395 1.4265 0.89%
2011-04-14 0 4.510 4.500 4.510 4.450 4.530 1,686,300 7,574,299 4.4917 1.420 1.417 1.420 1.401 1.427 5,354,967 1.4144 -0.44%
2011-04-13 0 4.530 4.530 4.540 4.370 4.580 2,970,000 13,421,440 4.5190 1.427 1.427 1.430 1.376 1.442 9,431,448 1.4231 3.19%
2011-04-12 0 4.390 4.390 4.400 4.330 4.630 8,713,000 38,513,760 4.4203 1.382 1.382 1.386 1.364 1.458 27,668,757 1.3920 -5.79%
2011-04-11 0 4.660 4.650 4.660 4.650 4.800 1,080,000 5,081,902 4.7055 1.467 1.464 1.467 1.464 1.512 3,429,618 1.4818 -2.10%
2011-04-08 0 4.760 4.760 4.790 4.730 4.800 2,849,000 13,554,790 4.7577 1.499 1.499 1.508 1.489 1.512 9,047,204 1.4982 -0.83%
2011-04-07 0 4.800 4.770 4.800 4.710 4.840 3,107,000 14,777,520 4.7562 1.512 1.502 1.512 1.483 1.524 9,866,502 1.4977 1.69%
2011-04-06 0 4.720 4.720 4.730 4.700 4.780 1,975,000 9,341,940 4.7301 1.486 1.486 1.489 1.480 1.505 6,271,754 1.4895 -1.26%
2011-04-04 0 4.780 4.790 4.800 4.700 4.850 2,239,495 10,720,081 4.7868 1.505 1.508 1.512 1.480 1.527 7,111,677 1.5074 0.21%
2011-04-01 0 4.770 4.770 4.780 4.710 4.800 2,249,000 10,708,805 4.7616 1.502 1.502 1.505 1.483 1.512 7,141,861 1.4994 -0.63%
2011-03-31 0 4.800 4.800 4.830 4.780 4.850 2,754,000 13,228,340 4.8033 1.512 1.512 1.521 1.505 1.527 8,745,525 1.5126 1.05%
2011-03-30 0 4.750 4.750 4.760 4.630 4.770 1,398,000 6,612,710 4.7301 1.496 1.496 1.499 1.458 1.502 4,439,449 1.4895 3.04%
2011-03-29 0 4.610 4.600 4.610 4.610 4.810 904,000 4,253,750 4.7055 1.452 1.449 1.452 1.452 1.515 2,870,717 1.4818 -3.56%
2011-03-28 0 4.780 4.780 4.790 4.660 4.810 8,667,000 40,805,820 4.7082 1.505 1.505 1.508 1.467 1.515 27,522,681 1.4826 2.58%
2011-03-25 0 4.660 4.650 4.660 4.630 4.700 3,658,500 17,008,154 4.6489 1.467 1.464 1.467 1.458 1.480 11,617,829 1.4640 0.22%
2011-03-24 0 4.650 4.630 4.650 4.610 4.710 1,171,000 5,440,970 4.6464 1.464 1.458 1.464 1.452 1.483 3,718,595 1.4632 1.09%
2011-03-23 0 4.600 4.610 4.620 4.520 4.710 2,653,000 12,229,744 4.6098 1.449 1.452 1.455 1.423 1.483 8,424,792 1.4516 -2.13%
2011-03-22 0 4.700 4.690 4.700 4.660 4.770 5,080,000 23,874,570 4.6997 1.480 1.477 1.480 1.467 1.502 16,131,905 1.4800 0.86%
2011-03-21 0 4.660 4.660 4.670 4.540 4.780 3,423,000 15,966,190 4.6644 1.467 1.467 1.471 1.430 1.505 10,869,982 1.4688 3.33%
2011-03-18 0 4.510 4.510 4.530 4.270 4.560 6,799,312 30,514,470 4.4879 1.420 1.420 1.427 1.345 1.436 21,591,703 1.4132 7.38%
2011-03-17 0 4.200 4.200 4.220 4.180 4.330 15,625,000 66,595,138 4.2621 1.323 1.323 1.329 1.316 1.364 49,618,309 1.3421 -3.23%
2011-03-16 0 4.340 4.330 4.350 4.100 4.400 21,151,000 91,451,045 4.3237 1.367 1.364 1.370 1.291 1.386 67,166,519 1.3616 7.16%
2011-03-15 0 4.050 4.040 4.050 4.000 4.530 33,000,000 138,936,415 4.2102 1.275 1.272 1.275 1.260 1.427 104,793,869 1.3258 -10.40%
2011-03-14 0 4.520 4.520 4.530 4.460 4.700 21,352,000 96,651,073 4.5266 1.423 1.423 1.427 1.404 1.480 67,804,809 1.4254 -5.83%
2011-03-11 0 4.800 4.800 4.810 4.800 5.080 5,933,000 29,031,730 4.8933 1.512 1.512 1.515 1.512 1.600 18,840,667 1.5409 -5.51%
2011-03-10 0 5.080 5.070 5.100 5.050 5.500 7,444,000 39,063,065 5.2476 1.600 1.597 1.606 1.590 1.732 23,638,956 1.6525 -3.61%
2011-03-09 0 5.270 5.240 5.280 5.000 5.300 2,490,000 12,833,815 5.1541 1.660 1.650 1.663 1.575 1.669 7,907,174 1.6231 5.40%
2011-03-08 0 5.000 4.980 5.000 4.950 5.050 1,461,000 7,274,696 4.9793 1.575 1.568 1.575 1.559 1.590 4,639,510 1.5680 -1.38%
2011-03-07 0 5.070 5.060 5.070 4.980 5.080 1,659,000 8,358,550 5.0383 1.597 1.593 1.597 1.568 1.600 5,268,274 1.5866 0.20%
2011-03-04 0 5.060 5.060 5.100 4.980 5.110 2,393,000 12,128,030 5.0681 1.593 1.593 1.606 1.568 1.609 7,599,143 1.5960 1.00%
2011-03-03 0 5.010 5.010 5.030 4.920 5.040 1,851,000 9,260,790 5.0031 1.578 1.578 1.584 1.549 1.587 5,877,983 1.5755 2.24%
2011-03-02 0 4.900 4.900 4.920 4.770 4.920 981,000 4,751,080 4.8431 1.543 1.543 1.549 1.502 1.549 3,115,236 1.5251 0.62%
2011-03-01 0 4.870 4.870 4.890 4.820 4.920 924,000 4,494,070 4.8637 1.534 1.534 1.540 1.518 1.549 2,934,228 1.5316 0.00%
2011-02-28 0 4.870 4.850 4.870 4.690 4.990 8,217,000 39,202,448 4.7709 1.534 1.527 1.534 1.477 1.571 26,093,673 1.5024 3.84%
2011-02-25 0 4.690 4.690 4.700 4.610 4.750 3,558,000 16,705,348 4.6952 1.477 1.477 1.480 1.452 1.496 11,298,684 1.4785 0.00%
2011-02-24 0 4.690 4.690 4.730 4.670 4.850 3,782,000 17,867,280 4.7243 1.477 1.477 1.489 1.471 1.527 12,010,012 1.4877 -1.88%
2011-02-23 0 4.780 4.780 4.800 4.720 4.870 2,620,000 12,537,800 4.7854 1.505 1.505 1.512 1.486 1.534 8,319,998 1.5069 -1.85%
2011-02-22 0 4.870 4.850 4.870 4.850 4.880 1,493,000 7,252,670 4.8578 1.534 1.527 1.534 1.527 1.537 4,741,129 1.5297 -1.81%
2011-02-21 0 4.960 4.960 4.980 4.940 5.000 1,186,000 5,878,790 4.9568 1.562 1.562 1.568 1.556 1.575 3,766,228 1.5609 -2.75%
2011-02-18 0 5.100 5.090 5.100 5.060 5.160 1,824,000 9,296,400 5.0967 1.606 1.603 1.606 1.593 1.625 5,792,243 1.6050 -0.78%
2011-02-17 0 5.140 5.130 5.140 5.070 5.190 1,516,000 7,779,445 5.1316 1.619 1.615 1.619 1.597 1.634 4,814,167 1.6159 -1.53%
2011-02-16 0 5.220 5.200 5.240 5.000 5.250 6,397,000 32,712,073 5.1137 1.644 1.638 1.650 1.575 1.653 20,314,133 1.6103 3.78%
2011-02-15 0 5.030 5.020 5.090 4.850 5.100 4,803,000 24,020,582 5.0012 1.584 1.581 1.603 1.527 1.606 15,252,271 1.5749 2.24%
2011-02-14 0 4.920 4.920 4.930 4.800 4.960 2,756,000 13,515,655 4.9041 1.549 1.549 1.552 1.512 1.562 8,751,876 1.5443 2.71%
2011-02-11 0 4.790 4.770 4.800 4.730 4.820 3,076,200 14,690,304 4.7755 1.508 1.502 1.512 1.489 1.518 9,768,694 1.5038 1.05%
2011-02-10 0 4.740 4.700 4.760 4.680 4.950 7,144,000 34,218,460 4.7898 1.493 1.480 1.499 1.474 1.559 22,686,285 1.5083 -4.24%
2011-02-09 0 4.950 4.950 4.980 4.950 5.100 1,948,000 9,748,500 5.0044 1.559 1.559 1.568 1.559 1.606 6,186,014 1.5759 -2.94%
2011-02-08 0 5.100 5.090 5.110 5.050 5.180 1,063,000 5,416,270 5.0953 1.606 1.603 1.609 1.590 1.631 3,375,633 1.6045 0.79%
2011-02-07 0 5.060 5.070 5.090 5.020 5.220 914,600 4,690,868 5.1289 1.593 1.597 1.603 1.581 1.644 2,904,378 1.6151 -2.88%
2011-02-02 0 5.210 5.200 5.270 5.180 5.400 2,149,000 11,232,994 5.2271 1.641 1.638 1.660 1.631 1.700 6,824,304 1.6460 2.16%
2011-02-01 0 5.100 5.100 5.130 5.070 5.140 620,000 3,167,883 5.1095 1.606 1.606 1.615 1.597 1.619 1,968,855 1.6090 0.79%
2011-01-31 0 5.060 5.040 5.060 4.950 5.130 2,276,000 11,460,690 5.0355 1.593 1.587 1.593 1.559 1.615 7,227,601 1.5857 -2.32%
2011-01-28 0 5.180 5.130 5.180 5.100 5.210 2,139,000 10,970,550 5.1288 1.631 1.615 1.631 1.606 1.641 6,792,548 1.6151 -0.38%
2011-01-27 0 5.200 5.160 5.200 5.120 5.250 2,819,000 14,640,790 5.1936 1.638 1.625 1.638 1.612 1.653 8,951,937 1.6355 0.00%
2011-01-26 0 5.200 5.190 5.200 5.130 5.250 1,560,000 8,083,500 5.1817 1.638 1.634 1.638 1.615 1.653 4,953,892 1.6317 -0.19%
2011-01-25 0 5.210 5.220 5.230 5.140 5.320 3,307,000 17,239,050 5.2129 1.641 1.644 1.647 1.619 1.675 10,501,616 1.6416 -2.07%
2011-01-24 0 5.320 5.290 5.300 5.230 5.610 5,633,000 30,116,696 5.3465 1.675 1.666 1.669 1.647 1.767 17,887,996 1.6836 -4.83%
2011-01-21 0 5.590 5.570 5.580 5.320 5.640 18,140,700 99,377,862 5.4782 1.760 1.754 1.757 1.675 1.776 57,607,095 1.7251 5.27%
2011-01-20 0 5.310 5.290 5.350 5.200 5.380 8,792,000 46,216,530 5.2567 1.672 1.666 1.685 1.638 1.694 27,919,627 1.6553 1.34%
2011-01-19 0 5.240 5.230 5.260 5.100 5.270 9,740,000 50,876,010 5.2234 1.650 1.647 1.656 1.606 1.660 30,930,069 1.6449 3.56%
2011-01-18 0 5.060 5.040 5.060 4.980 5.160 3,788,000 19,108,920 5.0446 1.593 1.587 1.593 1.568 1.625 12,029,066 1.5886 1.61%
2011-01-17 0 4.980 4.970 4.980 4.910 5.080 1,781,000 8,842,340 4.9648 1.568 1.565 1.568 1.546 1.600 5,655,693 1.5634 -2.16%
2011-01-14 0 5.090 5.090 5.100 5.080 5.250 3,960,000 20,294,070 5.1248 1.603 1.603 1.606 1.600 1.653 12,575,264 1.6138 -3.05%
2011-01-13 0 5.250 5.240 5.250 5.170 5.420 19,913,000 106,081,771 5.3273 1.653 1.650 1.653 1.628 1.707 63,235,161 1.6776 4.37%
2011-01-12 0 5.030 5.000 5.030 4.900 5.080 4,680,000 23,483,590 5.0179 1.584 1.575 1.584 1.543 1.600 14,861,676 1.5801 2.65%
2011-01-11 0 4.900 4.870 4.900 4.800 4.930 1,437,000 7,000,720 4.8718 1.543 1.534 1.543 1.512 1.552 4,563,297 1.5341 2.30%
2011-01-10 0 4.790 4.780 4.790 4.780 4.880 2,270,000 10,864,052 4.7859 1.508 1.505 1.508 1.505 1.537 7,208,548 1.5071 0.42%
2011-01-07 0 4.770 4.770 4.780 4.700 4.900 2,718,000 13,202,690 4.8575 1.502 1.502 1.505 1.480 1.543 8,631,204 1.5296 -2.65%
2011-01-06 0 4.900 4.900 4.910 4.880 5.020 1,114,000 5,503,600 4.9404 1.543 1.543 1.546 1.537 1.581 3,537,587 1.5557 -1.61%
2011-01-05 0 4.980 4.980 5.010 4.850 5.000 3,059,000 15,077,940 4.9290 1.568 1.568 1.578 1.527 1.575 9,714,074 1.5522 -0.40%
2011-01-04 0 5.000 5.000 5.010 4.850 5.040 7,449,000 37,092,930 4.9796 1.575 1.575 1.578 1.527 1.587 23,654,834 1.5681 3.52%
2011-01-03 0 4.830 4.810 4.830 4.680 4.860 3,782,000 18,155,430 4.8005 1.521 1.515 1.521 1.474 1.530 12,010,012 1.5117 4.55%
2010-12-31 0 4.620 4.620 4.630 4.520 4.750 5,000,000 23,016,450 4.6033 1.455 1.455 1.458 1.423 1.496 15,877,859 1.4496 -1.70%
2010-12-30 0 4.700 4.690 4.700 4.540 4.760 2,484,000 11,627,380 4.6809 1.480 1.477 1.480 1.430 1.499 7,888,120 1.4740 3.52%
2010-12-29 0 4.540 4.530 4.540 4.500 4.620 2,029,000 9,260,470 4.5641 1.430 1.427 1.430 1.417 1.455 6,443,235 1.4372 -1.52%
2010-12-28 0 4.610 4.590 4.610 4.580 4.660 1,344,000 6,187,440 4.6038 1.452 1.445 1.452 1.442 1.467 4,267,968 1.4497 -0.22%
2010-12-24 0 4.620 4.610 4.640 4.590 4.620 648,000 2,982,040 4.6019 1.455 1.452 1.461 1.445 1.455 2,057,771 1.4492 0.22%
2010-12-23 0 4.610 4.600 4.610 4.570 4.670 1,438,000 6,625,750 4.6076 1.452 1.449 1.452 1.439 1.471 4,566,472 1.4510 -0.22%
2010-12-22 0 4.620 4.620 4.630 4.520 4.690 5,256,200 24,244,642 4.6126 1.455 1.455 1.458 1.423 1.477 16,691,440 1.4525 4.05%
2010-12-21 0 4.440 4.420 4.440 4.150 4.450 10,432,000 44,183,350 4.2354 1.398 1.392 1.398 1.307 1.401 33,127,565 1.3337 5.71%
2010-12-20 0 4.200 4.190 4.200 4.150 4.340 3,486,000 14,834,600 4.2555 1.323 1.319 1.323 1.307 1.367 11,070,043 1.3401 -2.78%
2010-12-17 0 4.320 4.310 4.350 4.300 4.500 3,287,000 14,335,700 4.3613 1.360 1.357 1.370 1.354 1.417 10,438,104 1.3734 -3.57%
2010-12-16 0 4.480 4.450 4.490 4.410 4.540 2,887,000 12,876,820 4.4603 1.411 1.401 1.414 1.389 1.430 9,167,876 1.4046 -0.44%
2010-12-15 0 4.500 4.480 4.500 4.400 4.640 6,316,700 28,670,418 4.5388 1.417 1.411 1.417 1.386 1.461 20,059,134 1.4293 -1.75%
2010-12-14 0 4.580 4.580 4.600 4.550 4.720 1,522,000 7,007,080 4.6039 1.442 1.442 1.449 1.433 1.486 4,833,220 1.4498 -1.93%
2010-12-13 0 4.670 4.670 4.680 4.600 4.720 1,478,700 6,927,780 4.6850 1.471 1.471 1.474 1.449 1.486 4,695,718 1.4753 1.08%
2010-12-10 0 4.620 4.600 4.620 4.540 4.660 4,335,000 20,032,003 4.6210 1.455 1.449 1.455 1.430 1.467 13,766,104 1.4552 -1.49%
2010-12-09 0 4.690 4.680 4.690 4.660 4.840 1,377,700 6,485,099 4.7072 1.477 1.474 1.477 1.467 1.524 4,374,985 1.4823 -2.09%
2010-12-08 0 4.790 4.790 4.800 4.760 4.900 2,036,000 9,795,840 4.8113 1.508 1.508 1.512 1.499 1.543 6,465,464 1.5151 0.63%
2010-12-07 0 4.760 4.760 4.800 4.660 4.840 3,657,000 17,306,160 4.7323 1.499 1.499 1.512 1.467 1.524 11,613,066 1.4902 -0.63%
2010-12-06 0 4.790 4.810 4.830 4.790 5.050 3,361,000 16,535,660 4.9199 1.508 1.515 1.521 1.508 1.590 10,673,097 1.5493 -3.43%
2010-12-03 0 4.960 4.960 4.980 4.950 5.040 2,022,400 10,091,366 4.9898 1.562 1.562 1.568 1.559 1.587 6,422,276 1.5713 0.20%
2010-12-02 0 4.950 4.940 4.950 4.930 5.040 3,495,000 17,342,080 4.9620 1.559 1.556 1.559 1.552 1.587 11,098,623 1.5625 1.02%
2010-12-01 0 4.900 4.890 4.920 4.820 5.000 3,140,000 15,340,240 4.8854 1.543 1.540 1.549 1.518 1.575 9,971,295 1.5384 -0.61%
2010-11-30 0 4.930 4.920 4.930 4.810 4.950 2,786,200 13,660,660 4.9030 1.552 1.549 1.552 1.515 1.559 8,847,778 1.5440 0.82%
2010-11-29 0 4.890 4.890 4.910 4.810 4.950 3,151,000 15,367,390 4.8770 1.540 1.540 1.546 1.515 1.559 10,006,227 1.5358 -0.81%
2010-11-26 0 4.930 4.910 4.940 4.890 5.140 3,057,000 15,167,310 4.9615 1.552 1.546 1.556 1.540 1.619 9,707,723 1.5624 -3.14%
2010-11-25 0 5.090 5.090 5.100 5.080 5.190 1,239,000 6,370,150 5.1414 1.603 1.603 1.606 1.600 1.634 3,934,533 1.6190 0.20%
2010-11-24 0 5.080 5.060 5.080 5.020 5.160 3,396,000 17,364,780 5.1133 1.600 1.593 1.600 1.581 1.625 10,784,242 1.6102 0.59%
2010-11-23 0 5.050 5.030 5.050 4.980 5.210 4,104,000 20,725,490 5.0501 1.590 1.584 1.590 1.568 1.641 13,032,547 1.5903 -4.17%
2010-11-22 0 5.270 5.260 5.270 5.100 5.300 2,088,000 10,884,550 5.2129 1.660 1.656 1.660 1.606 1.669 6,630,594 1.6416 1.74%
2010-11-19 0 5.180 5.180 5.190 5.120 5.300 6,647,000 34,497,090 5.1899 1.631 1.631 1.634 1.612 1.669 21,108,026 1.6343 0.00%
2010-11-18 0 5.180 5.190 5.200 5.000 5.190 5,773,000 29,172,810 5.0533 1.631 1.634 1.638 1.575 1.634 18,332,576 1.5913 5.28%
2010-11-17 0 4.920 4.900 4.920 4.830 5.150 17,272,000 85,547,230 4.9529 1.549 1.543 1.549 1.521 1.622 54,848,476 1.5597 -4.47%
2010-11-16 0 5.150 5.150 5.160 5.120 5.230 6,167,000 31,866,390 5.1672 1.622 1.622 1.625 1.612 1.647 19,583,751 1.6272 -0.77%
2010-11-15 0 5.190 5.130 5.190 5.020 5.280 10,171,000 52,105,065 5.1229 1.634 1.615 1.634 1.581 1.663 32,298,741 1.6132 -0.19%
2010-11-12 0 5.200 5.200 5.210 5.200 5.550 6,299,000 33,295,050 5.2858 1.638 1.638 1.641 1.638 1.748 20,002,927 1.6645 -5.28%
2010-11-11 0 5.490 5.420 5.500 5.340 5.650 14,196,000 78,752,540 5.5475 1.729 1.707 1.732 1.682 1.779 45,080,417 1.7469 1.29%
2010-11-10 0 5.420 5.420 5.430 5.110 5.530 14,024,000 74,755,720 5.3306 1.707 1.707 1.710 1.609 1.741 44,534,219 1.6786 2.65%
2010-11-09 0 5.280 5.280 5.290 5.250 5.450 8,185,500 43,737,910 5.3433 1.663 1.663 1.666 1.653 1.716 25,993,643 1.6826 -1.31%
2010-11-08 0 5.350 5.340 5.350 5.260 5.380 11,366,000 60,499,840 5.3229 1.685 1.682 1.685 1.656 1.694 36,093,549 1.6762 2.88%
2010-11-05 0 5.200 5.200 5.210 5.130 5.400 22,837,000 118,807,840 5.2024 1.638 1.638 1.641 1.615 1.700 72,520,533 1.6383 -1.89%
2010-11-04 0 5.300 5.280 5.300 5.130 5.450 22,067,000 116,251,750 5.2681 1.669 1.663 1.669 1.615 1.716 70,075,342 1.6590 -0.19%
2010-11-03 0 5.310 5.300 5.310 5.000 5.370 60,851,000 318,852,990 5.2399 1.672 1.669 1.672 1.575 1.691 193,236,718 1.6501 7.93%
2010-11-02 0 4.920 4.920 4.930 4.460 4.960 63,744,600 304,038,490 4.7696 1.549 1.549 1.552 1.404 1.562 202,425,553 1.5020 12.33%
2010-11-01 0 4.380 4.360 4.380 4.220 4.420 19,059,000 82,168,260 4.3113 1.379 1.373 1.379 1.329 1.392 60,523,223 1.3576 4.29%
2010-10-29 0 4.200 4.180 4.190 4.110 4.240 15,035,000 63,127,320 4.1987 1.323 1.316 1.319 1.294 1.335 47,744,722 1.3222 2.19%
2010-10-28 0 4.110 4.110 4.120 4.070 4.200 6,426,000 26,491,840 4.1226 1.294 1.294 1.297 1.282 1.323 20,406,224 1.2982 0.00%
2010-10-27 0 4.110 4.100 4.110 3.970 4.320 25,386,000 104,996,270 4.1360 1.294 1.291 1.294 1.250 1.360 80,615,065 1.3024 -0.24%
2010-10-26 0 4.120 4.100 4.120 4.090 4.240 9,551,000 39,409,420 4.1262 1.297 1.291 1.297 1.288 1.335 30,329,886 1.2994 -2.83%
2010-10-25 0 4.240 4.240 4.250 4.220 4.380 6,027,000 25,623,580 4.2515 1.335 1.335 1.338 1.329 1.379 19,139,171 1.3388 -1.62%
2010-10-22 0 4.310 4.300 4.310 4.240 4.400 14,180,000 61,629,900 4.3463 1.357 1.354 1.357 1.335 1.386 45,029,608 1.3687 0.23%
2010-10-21 0 4.300 4.300 4.310 4.110 4.330 14,334,000 60,829,290 4.2437 1.354 1.354 1.357 1.294 1.364 45,518,646 1.3364 4.88%
2010-10-20 0 4.100 4.100 4.110 4.070 4.150 3,828,000 15,717,430 4.1059 1.291 1.291 1.294 1.282 1.307 12,156,089 1.2930 -1.44%
2010-10-19 0 4.160 4.150 4.170 4.150 4.240 12,460,000 52,146,610 4.1851 1.310 1.307 1.313 1.307 1.335 39,567,624 1.3179 0.73%
2010-10-18 0 4.130 4.130 4.140 4.110 4.200 5,776,000 23,945,510 4.1457 1.301 1.301 1.304 1.294 1.323 18,342,103 1.3055 -1.43%
2010-10-15 0 4.190 4.180 4.190 4.090 4.240 6,885,000 28,766,020 4.1781 1.319 1.316 1.319 1.288 1.335 21,863,812 1.3157 -0.71%
2010-10-14 0 4.220 4.220 4.230 4.160 4.250 25,080,000 105,912,920 4.2230 1.329 1.329 1.332 1.310 1.338 79,643,340 1.3298 2.18%
2010-10-13 0 4.130 4.120 4.130 4.100 4.180 22,164,000 91,619,680 4.1337 1.301 1.297 1.301 1.291 1.316 70,383,373 1.3017 0.49%
2010-10-12 0 4.110 4.100 4.120 4.080 4.180 18,904,000 77,724,310 4.1115 1.294 1.291 1.297 1.285 1.316 60,031,009 1.2947 1.99%
2010-10-11 0 4.030 4.020 4.030 3.980 4.270 67,180,000 273,356,930 4.0690 1.269 1.266 1.269 1.253 1.345 213,334,912 1.2814 -5.84%
2010-10-08 0 4.280 4.280 4.300 4.160 4.420 42,339,000 182,170,350 4.3027 1.348 1.348 1.354 1.310 1.392 134,450,534 1.3549 -3.39%
2010-10-07 0 4.430 4.430 4.440 4.330 4.520 25,777,000 113,386,090 4.3987 1.395 1.395 1.398 1.364 1.423 81,856,714 1.3852 -2.21%
2010-10-06 0 4.530 4.510 4.530 4.290 4.750 155,883,500 704,774,090 4.5212 1.427 1.420 1.427 1.351 1.496 495,019,244 1.4237

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top