ZMJ Group Company Limited (CN): H HKD

Exchange Code Listed Last trade Delisted
HK Main 00564  2012-12-05    
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
2025-11-03 0 21.02 20.94 21.02 20.82 21.68 2,571,800 54,183,176 21.068 21.02 20.94 21.02 20.82 21.68 2,571,800 21.068 -2.14%
2025-10-31 0 21.48 21.46 21.52 21.46 21.80 1,760,600 38,018,911 21.594 21.48 21.46 21.52 21.46 21.80 1,760,600 21.594 -0.83%
2025-10-30 0 21.66 21.66 21.68 21.10 22.56 3,423,800 74,026,846 21.621 21.66 21.66 21.68 21.10 22.56 3,423,800 21.621 -3.13%
2025-10-28 0 22.36 22.36 22.38 22.14 23.68 2,727,000 61,771,223 22.652 22.36 22.36 22.38 22.14 23.68 2,727,000 22.652 -2.87%
2025-10-27 0 23.02 23.02 23.04 22.24 23.10 2,585,200 58,881,100 22.776 23.02 23.02 23.04 22.24 23.10 2,585,200 22.776 4.35%
2025-10-24 0 22.06 22.02 22.08 21.50 22.36 1,704,000 37,676,102 22.110 22.06 22.02 22.08 21.50 22.36 1,704,000 22.110 2.32%
2025-10-23 0 21.56 21.54 21.56 20.98 21.88 1,588,755 33,921,638 21.351 21.56 21.54 21.56 20.98 21.88 1,588,755 21.351 -0.37%
2025-10-22 0 21.64 21.64 21.66 21.30 22.14 1,391,000 30,216,749 21.723 21.64 21.64 21.66 21.30 22.14 1,391,000 21.723 0.09%
2025-10-21 0 21.62 21.62 21.66 21.10 21.92 2,824,600 60,881,671 21.554 21.62 21.62 21.66 21.10 21.92 2,824,600 21.554 2.08%
2025-10-20 0 21.18 21.08 21.18 20.70 21.48 1,454,800 30,853,676 21.208 21.18 21.08 21.18 20.70 21.48 1,454,800 21.208 1.73%
2025-10-17 0 20.82 20.80 20.82 20.70 21.76 3,446,715 72,367,468 20.996 20.82 20.80 20.82 20.70 21.76 3,446,715 20.996 -4.76%
2025-10-16 0 21.86 21.84 21.86 21.30 22.10 2,191,400 47,547,080 21.697 21.86 21.84 21.86 21.30 22.10 2,191,400 21.697 -0.27%
2025-10-15 0 21.92 21.92 21.96 20.72 22.08 4,457,400 96,578,933 21.667 21.92 21.92 21.96 20.72 22.08 4,457,400 21.667 5.28%
2025-10-14 0 20.82 20.76 20.82 20.56 22.38 5,994,200 127,700,616 21.304 20.82 20.76 20.82 20.56 22.38 5,994,200 21.304 -5.62%
2025-10-13 0 22.06 22.04 22.06 21.30 22.38 4,471,134 97,361,804 21.776 22.06 22.04 22.06 21.30 22.38 4,471,134 21.776 -2.13%
2025-10-10 0 22.54 22.50 22.54 22.36 23.42 2,971,819 67,712,065 22.785 22.54 22.50 22.54 22.36 23.42 2,971,819 22.785 -2.42%
2025-10-09 0 23.10 23.08 23.10 22.88 23.68 4,368,800 101,062,972 23.133 23.10 23.08 23.10 22.88 23.68 4,368,800 23.133 -2.53%
2025-10-08 0 23.70 23.70 23.80 21.96 24.10 1,144,200 26,996,307 23.594 23.70 23.70 23.80 21.96 24.10 1,144,200 23.594 -1.66%
2025-10-06 0 24.10 24.10 24.30 23.94 25.30 709,400 17,168,423 24.201 24.10 24.10 24.30 23.94 25.30 709,400 24.201 -0.50%
2025-10-03 0 24.22 23.90 24.22 23.78 24.22 461,600 11,100,106 24.047 24.22 23.90 24.22 23.78 24.22 461,600 24.047 -0.57%
2025-10-02 0 24.36 24.34 24.36 23.00 24.54 2,983,955 72,136,921 24.175 24.36 24.34 24.36 23.00 24.54 2,983,955 24.175 3.84%
2025-09-30 0 23.46 23.44 23.46 23.30 24.32 3,442,600 81,201,001 23.587 23.46 23.44 23.46 23.30 24.32 3,442,600 23.587 -1.18%
2025-09-29 0 23.74 23.72 23.74 23.34 24.28 3,595,349 86,342,257 24.015 23.74 23.72 23.74 23.34 24.28 3,595,349 24.015 2.06%
2025-09-26 0 23.26 23.24 23.26 23.18 24.20 6,862,749 161,870,567 23.587 23.26 23.24 23.26 23.18 24.20 6,862,749 23.587 -4.36%
2025-09-25 0 24.32 24.30 24.32 23.80 25.34 9,240,600 224,567,672 24.302 24.32 24.30 24.32 23.80 25.34 9,240,600 24.302 -4.10%
2025-09-24 0 25.36 25.34 25.36 23.98 26.00 13,397,800 338,202,998 25.243 25.36 25.34 25.36 23.98 26.00 13,397,800 25.243 5.05%
2025-09-23 0 24.14 24.12 24.14 23.34 24.78 5,924,374 141,740,625 23.925 24.14 24.12 24.14 23.34 24.78 5,924,374 23.925 2.81%
2025-09-22 0 23.48 23.42 23.48 22.94 23.88 6,975,200 163,875,888 23.494 23.48 23.42 23.48 22.94 23.88 6,975,200 23.494 -0.17%
2025-09-19 0 23.52 23.46 23.52 21.36 23.66 7,560,900 173,420,972 22.937 23.52 23.46 23.52 21.36 23.66 7,560,900 22.937 9.29%
2025-09-18 0 21.52 21.44 21.52 21.20 22.14 6,116,100 132,366,384 21.642 21.52 21.44 21.52 21.20 22.14 6,116,100 21.642 0.09%
2025-09-17 0 21.50 21.50 21.52 20.84 21.66 3,792,800 81,099,816 21.383 21.50 21.50 21.52 20.84 21.66 3,792,800 21.383 2.48%
2025-09-16 0 20.98 20.84 20.98 20.04 20.98 2,770,200 57,079,826 20.605 20.98 20.84 20.98 20.04 20.98 2,770,200 20.605 3.66%
2025-09-15 0 20.24 20.18 20.24 20.14 20.60 1,629,400 33,177,820 20.362 20.24 20.18 20.24 20.14 20.60 1,629,400 20.362 -1.27%
2025-09-12 0 20.50 20.38 20.50 20.36 20.76 2,300,400 47,213,478 20.524 20.50 20.38 20.50 20.36 20.76 2,300,400 20.524 0.10%
2025-09-11 0 20.48 20.46 20.48 19.63 20.66 3,419,000 69,486,829 20.324 20.48 20.46 20.48 19.63 20.66 3,419,000 20.324 2.61%
2025-09-10 0 19.96 19.88 19.96 19.56 20.08 3,339,200 66,232,057 19.835 19.96 19.88 19.96 19.56 20.08 3,339,200 19.835 0.45%
2025-09-09 0 19.87 19.73 19.87 18.75 19.96 7,761,600 151,507,248 19.520 19.87 19.73 19.87 18.75 19.96 7,761,600 19.520 5.97%
2025-09-08 0 18.75 18.72 18.75 18.29 18.78 3,971,200 73,906,853 18.611 18.75 18.72 18.75 18.29 18.78 3,971,200 18.611 1.08%
2025-09-05 0 18.55 18.51 18.55 17.63 18.56 4,582,400 83,643,109 18.253 18.55 18.51 18.55 17.63 18.56 4,582,400 18.253 4.92%
2025-09-04 0 17.68 17.68 17.69 17.31 18.11 3,641,800 63,995,884 17.573 17.68 17.68 17.69 17.31 18.11 3,641,800 17.573 -1.89%
2025-09-03 0 18.02 18.01 18.02 17.80 18.58 5,189,000 94,193,340 18.153 18.02 18.01 18.02 17.80 18.58 5,189,000 18.153 1.24%
2025-09-02 0 17.80 17.80 17.81 17.66 18.49 4,942,601 88,507,560 17.907 17.80 17.80 17.81 17.66 18.49 4,942,601 17.907 -3.26%
2025-09-01 0 18.40 18.38 18.40 18.08 18.65 10,806,968 199,342,122 18.446 18.40 18.38 18.40 18.08 18.65 10,806,968 18.446 1.66%
2025-08-29 0 18.10 18.08 18.10 17.03 18.20 15,414,800 276,695,740 17.950 18.10 18.08 18.10 17.03 18.20 15,414,800 17.950 9.56%
2025-08-28 0 16.52 16.47 16.52 15.90 16.80 2,670,000 43,675,626 16.358 16.52 16.47 16.52 15.90 16.80 2,670,000 16.358 -1.31%
2025-08-27 0 16.74 16.68 16.74 16.60 17.16 2,941,200 49,854,712 16.950 16.74 16.68 16.74 16.60 17.16 2,941,200 16.950 0.18%
2025-08-26 0 16.71 16.66 16.71 16.41 16.80 1,504,800 25,101,012 16.681 16.71 16.66 16.71 16.41 16.80 1,504,800 16.681 1.03%
2025-08-25 0 16.54 16.50 16.54 16.39 16.80 1,281,800 21,156,852 16.506 16.54 16.50 16.54 16.39 16.80 1,281,800 16.506 -0.36%
2025-08-22 0 16.60 16.55 16.60 16.13 16.64 1,878,200 30,680,449 16.335 16.60 16.55 16.60 16.13 16.64 1,878,200 16.335 0.30%
2025-08-21 0 16.55 16.51 16.55 16.46 16.91 1,172,607 19,516,015 16.643 16.55 16.51 16.55 16.46 16.91 1,172,607 16.643 -1.14%
2025-08-20 0 16.74 16.74 16.75 15.62 16.90 4,019,207 65,772,136 16.364 16.74 16.74 16.75 15.62 16.90 4,019,207 16.364 5.55%
2025-08-19 0 15.86 15.86 15.87 15.86 16.14 1,809,000 28,843,850 15.945 15.86 15.86 15.87 15.86 16.14 1,809,000 15.945 -1.18%
2025-08-18 0 16.05 16.01 16.05 15.96 16.47 1,942,800 31,444,720 16.185 16.05 16.01 16.05 15.96 16.47 1,942,800 16.185 -0.43%
2025-08-15 0 16.12 16.12 16.14 16.05 16.24 1,005,200 16,201,626 16.118 16.12 16.12 16.14 16.05 16.24 1,005,200 16.118 -0.19%
2025-08-14 0 16.15 16.15 16.16 16.14 16.70 1,281,400 20,940,869 16.342 16.15 16.15 16.16 16.14 16.70 1,281,400 16.342 -1.88%
2025-08-13 0 16.46 16.46 16.52 16.33 16.86 681,800 11,281,070 16.546 16.46 16.46 16.52 16.33 16.86 681,800 16.546 -0.12%
2025-08-12 0 16.48 16.48 16.50 16.33 16.53 878,000 14,440,349 16.447 16.48 16.48 16.50 16.33 16.53 878,000 16.447 0.67%
2025-08-11 0 16.37 16.37 16.43 16.36 16.87 970,400 15,961,219 16.448 16.37 16.37 16.43 16.36 16.87 970,400 16.448 -2.79%
2025-08-08 0 16.84 16.84 16.85 16.40 16.98 2,141,200 35,802,108 16.721 16.84 16.84 16.85 16.40 16.98 2,141,200 16.721 2.31%
2025-08-07 0 16.46 16.41 16.46 15.96 16.54 2,429,600 39,554,034 16.280 16.46 16.41 16.46 15.96 16.54 2,429,600 16.280 3.00%
2025-08-06 0 15.98 15.95 15.98 15.94 16.30 869,200 14,000,893 16.108 15.98 15.95 15.98 15.94 16.30 869,200 16.108 -0.75%
2025-08-05 0 16.10 16.04 16.10 15.56 16.10 1,802,800 28,734,980 15.939 16.10 16.04 16.10 15.56 16.10 1,802,800 15.939 1.90%
2025-08-04 0 15.80 15.78 15.80 15.18 15.96 2,119,600 33,299,566 15.710 15.80 15.78 15.80 15.18 15.96 2,119,600 15.710 3.40%
2025-08-01 0 15.28 15.26 15.28 14.98 15.80 3,551,200 54,471,898 15.339 15.28 15.26 15.28 14.98 15.80 3,551,200 15.339 1.87%
2025-07-31 0 15.00 14.96 15.00 14.72 15.14 2,790,200 41,553,302 14.893 15.00 14.96 15.00 14.72 15.14 2,790,200 14.893 -1.45%
2025-07-30 0 15.22 15.20 15.24 15.04 15.36 2,092,200 31,809,124 15.204 15.22 15.20 15.24 15.04 15.36 2,092,200 15.204 0.00%
2025-07-29 0 15.22 15.20 15.22 15.08 15.56 2,342,400 35,635,304 15.213 15.22 15.20 15.22 15.08 15.56 2,342,400 15.213 -1.55%
2025-07-28 0 15.46 15.46 15.48 15.28 16.16 3,248,200 50,467,606 15.537 15.46 15.46 15.48 15.28 16.16 3,248,200 15.537 -4.33%
2025-07-25 0 16.16 16.08 16.16 15.94 16.48 2,161,320 34,784,828 16.094 16.16 16.08 16.16 15.94 16.48 2,161,320 16.094 -0.62%
2025-07-24 0 16.26 16.22 16.26 16.06 16.36 1,973,010 32,004,872 16.221 16.26 16.22 16.26 16.06 16.36 1,973,010 16.221 0.25%
2025-07-23 0 16.22 16.20 16.22 16.14 16.60 2,010,600 32,806,466 16.317 16.22 16.20 16.22 16.14 16.60 2,010,600 16.317 -0.12%
2025-07-22 0 16.24 16.22 16.24 15.68 16.34 4,282,600 68,828,352 16.072 16.24 16.22 16.24 15.68 16.34 4,282,600 16.072 2.01%
2025-07-21 0 15.92 15.90 15.92 15.52 15.94 1,804,600 28,464,568 15.773 15.92 15.90 15.92 15.52 15.94 1,804,600 15.773 2.84%
2025-07-18 0 15.48 15.48 15.50 15.44 15.80 1,631,800 25,455,802 15.600 15.48 15.48 15.50 15.44 15.80 1,631,800 15.600 -1.15%
2025-07-17 0 15.66 15.60 15.66 15.42 15.66 1,684,200 26,143,496 15.523 15.66 15.60 15.66 15.42 15.66 1,684,200 15.523 0.64%
2025-07-16 0 15.56 15.52 15.56 15.38 15.74 4,384,400 68,095,698 15.531 15.56 15.52 15.56 15.38 15.74 4,384,400 15.531 -0.13%
2025-07-15 0 15.58 15.56 15.58 15.28 15.66 2,842,800 44,073,805 15.504 15.58 15.56 15.58 15.28 15.66 2,842,800 15.504 1.83%
2025-07-14 0 15.30 15.30 15.36 14.68 15.44 2,345,200 35,717,722 15.230 15.30 15.30 15.36 14.68 15.44 2,345,200 15.230 4.37%
2025-07-11 0 14.66 14.64 14.66 14.62 14.90 2,728,512 40,187,361 14.729 14.66 14.64 14.66 14.62 14.90 2,728,512 14.729 -0.95%
2025-07-10 0 14.80 14.78 14.80 14.46 14.80 3,362,800 49,227,970 14.639 14.80 14.78 14.80 14.46 14.80 3,362,800 14.639 1.37%
2025-07-09 0 14.60 14.56 14.60 14.30 14.64 1,949,800 28,221,117 14.474 14.60 14.56 14.60 14.30 14.64 1,949,800 14.474 0.83%
2025-07-08 0 14.48 14.46 14.48 14.16 14.56 3,862,400 55,860,180 14.463 14.48 14.46 14.48 14.16 14.56 3,862,400 14.463 2.12%
2025-07-07 0 14.18 14.14 14.18 13.92 14.20 2,056,800 28,910,196 14.056 14.18 14.14 14.18 13.92 14.20 2,056,800 14.056 0.71%
2025-07-04 0 14.08 14.06 14.08 14.00 14.74 4,891,400 69,584,532 14.226 14.08 14.06 14.08 14.00 14.74 4,891,400 14.226 -4.48%
2025-07-03 0 14.74 14.66 14.74 14.60 14.88 2,543,400 37,300,561 14.666 14.74 14.66 14.74 14.60 14.88 2,543,400 14.666 -0.41%
2025-07-02 0 14.80 14.76 14.80 14.44 14.96 2,605,250 38,401,866 14.740 14.80 14.76 14.80 14.44 14.96 2,605,250 14.740 -0.40%
2025-06-30 0 14.86 14.84 14.86 14.62 15.14 2,721,506 40,184,512 14.766 14.86 14.84 14.86 14.62 15.14 2,721,506 14.766 -1.33%
2025-06-27 0 15.06 15.02 15.06 14.72 15.50 2,225,094 33,308,408 14.969 15.06 15.02 15.06 14.72 15.50 2,225,094 14.969 -1.05%
2025-06-26 0 15.22 15.22 15.24 14.68 15.32 2,626,200 39,345,284 14.982 15.22 15.22 15.24 14.68 15.32 2,626,200 14.982 2.70%
2025-06-25 0 14.82 14.82 14.84 14.76 15.46 1,964,456 29,225,852 14.877 14.82 14.82 14.84 14.76 15.46 1,964,456 14.877 -2.37%
2025-06-24 0 15.18 15.10 15.18 14.82 15.20 2,520,000 37,933,788 15.053 15.18 15.10 15.18 14.82 15.20 2,520,000 15.053 2.30%
2025-06-23 0 16.06 16.06 16.08 15.56 16.16 2,181,200 34,860,842 15.982 14.84 14.84 14.86 14.38 14.93 2,360,789 14.767 1.77%
2025-06-20 0 15.78 15.78 15.80 15.50 16.00 1,543,800 24,266,824 15.719 14.58 14.58 14.60 14.32 14.78 1,670,908 14.523 0.13%
2025-06-19 0 15.76 15.68 15.76 15.68 16.54 3,788,500 60,132,068 15.872 14.56 14.49 14.56 14.49 15.28 4,100,425 14.665 -4.37%
2025-06-18 0 16.48 16.46 16.48 16.30 16.60 1,126,200 18,564,186 16.484 15.23 15.21 15.23 15.06 15.34 1,218,925 15.230 0.86%
2025-06-17 0 16.34 16.34 16.36 16.24 16.54 1,001,000 16,388,197 16.372 15.10 15.10 15.12 15.00 15.28 1,083,417 15.126 -0.85%
2025-06-16 0 16.48 16.46 16.48 16.26 16.80 1,233,400 20,239,306 16.409 15.23 15.21 15.23 15.02 15.52 1,334,952 15.161 -0.60%
2025-06-13 0 16.58 16.58 16.60 16.36 16.80 2,947,600 48,799,560 16.556 15.32 15.32 15.34 15.12 15.52 3,190,290 15.296 -1.54%
2025-06-12 0 16.84 16.80 16.88 16.48 17.06 3,050,200 51,343,260 16.833 15.56 15.52 15.60 15.23 15.76 3,301,337 15.552 1.94%
2025-06-11 0 16.52 16.52 16.54 15.96 16.80 3,768,400 62,214,752 16.510 15.26 15.26 15.28 14.75 15.52 4,078,670 15.254 3.12%
2025-06-10 0 16.02 15.98 16.02 15.48 16.04 2,523,800 39,850,428 15.790 14.80 14.76 14.80 14.30 14.82 2,731,596 14.589 2.30%
2025-06-09 0 15.66 15.60 15.66 15.38 15.84 2,805,200 43,939,498 15.664 14.47 14.41 14.47 14.21 14.64 3,036,165 14.472 2.62%
2025-06-06 0 15.26 15.22 15.26 15.12 15.28 1,044,400 15,899,280 15.223 14.10 14.06 14.10 13.97 14.12 1,130,390 14.065 0.53%
2025-06-05 0 15.18 15.16 15.18 14.74 15.22 2,406,600 36,134,237 15.015 14.03 14.01 14.03 13.62 14.06 2,604,747 13.872 3.13%
2025-06-04 0 14.72 14.70 14.72 14.66 15.18 3,585,688 53,198,355 14.836 13.60 13.58 13.60 13.54 14.03 3,880,915 13.708 -2.13%
2025-06-03 0 15.04 15.04 15.08 14.82 15.18 1,438,400 21,602,076 15.018 13.90 13.90 13.93 13.69 14.03 1,556,830 13.876 -0.66%
2025-06-02 0 15.14 15.06 15.14 14.68 15.28 610,800 9,084,986 14.874 13.99 13.91 13.99 13.56 14.12 661,090 13.742 -0.92%
2025-05-30 0 15.28 15.28 15.30 15.10 15.44 1,922,200 29,366,578 15.278 14.12 14.12 14.14 13.95 14.27 2,080,464 14.115 -0.52%
2025-05-29 0 15.36 15.32 15.36 15.04 15.36 1,274,200 19,381,399 15.211 14.19 14.15 14.19 13.90 14.19 1,379,111 14.054 1.72%
2025-05-28 0 15.10 15.10 15.18 14.96 15.28 1,524,200 23,022,939 15.105 13.95 13.95 14.03 13.82 14.12 1,649,695 13.956 0.40%
2025-05-27 0 15.04 15.04 15.06 14.76 15.26 2,122,400 31,719,451 14.945 13.90 13.90 13.91 13.64 14.10 2,297,147 13.808 -0.27%
2025-05-26 0 15.08 15.08 15.12 14.90 15.48 2,247,283 34,201,763 15.219 13.93 13.93 13.97 13.77 14.30 2,432,312 14.061 1.48%
2025-05-23 0 14.86 14.86 14.90 14.50 15.18 3,374,000 50,615,428 15.002 13.73 13.73 13.77 13.40 14.03 3,651,797 13.860 2.06%
2025-05-22 0 14.56 14.56 14.60 14.50 14.84 1,601,000 23,509,362 14.684 13.45 13.45 13.49 13.40 13.71 1,732,818 13.567 -0.55%
2025-05-21 0 14.64 14.60 14.64 14.18 14.66 1,446,800 21,024,532 14.532 13.53 13.49 13.53 13.10 13.54 1,565,922 13.426 2.81%
2025-05-20 0 14.24 14.24 14.26 14.10 14.56 2,256,200 32,297,308 14.315 13.16 13.16 13.18 13.03 13.45 2,441,964 13.226 1.14%
2025-05-19 0 14.08 14.06 14.08 13.64 14.14 2,268,200 31,784,694 14.013 13.01 12.99 13.01 12.60 13.06 2,454,952 12.947 2.47%
2025-05-16 0 13.74 13.66 13.74 13.46 13.74 1,127,200 15,383,888 13.648 12.69 12.62 12.69 12.44 12.69 1,220,008 12.610 1.48%
2025-05-15 0 13.54 13.54 13.58 13.52 13.90 2,641,000 36,231,890 13.719 12.51 12.51 12.55 12.49 12.84 2,858,446 12.675 -1.88%
2025-05-14 0 13.80 13.78 13.80 13.66 13.88 1,987,800 27,326,116 13.747 12.75 12.73 12.75 12.62 12.82 2,151,465 12.701 0.29%
2025-05-13 0 13.76 13.76 13.80 13.72 13.88 1,476,800 20,357,010 13.785 12.71 12.71 12.75 12.68 12.82 1,598,392 12.736 -0.58%
2025-05-12 0 13.84 13.84 13.86 13.50 13.90 1,532,400 20,931,022 13.659 12.79 12.79 12.81 12.47 12.84 1,658,570 12.620 2.22%
2025-05-09 0 13.54 13.54 13.56 13.20 13.62 2,860,000 38,628,737 13.507 12.51 12.51 12.53 12.20 12.58 3,095,477 12.479 1.80%
2025-05-08 0 13.30 13.26 13.30 13.12 13.40 1,424,400 18,927,895 13.288 12.29 12.25 12.29 12.12 12.38 1,541,678 12.277 0.61%
2025-05-07 0 13.22 13.18 13.22 13.16 13.52 2,019,200 26,809,082 13.277 12.21 12.18 12.21 12.16 12.49 2,185,450 12.267 -0.75%
2025-05-06 0 13.32 13.30 13.32 12.70 13.42 5,300,200 69,643,924 13.140 12.31 12.29 12.31 11.73 12.40 5,736,591 12.140 5.71%
2025-05-02 0 12.60 12.56 12.60 12.44 13.02 1,333,200 16,758,547 12.570 11.64 11.60 11.64 11.49 12.03 1,442,969 11.614 -2.63%
2025-04-30 0 12.94 12.88 12.94 12.64 12.94 1,290,400 16,506,576 12.792 11.96 11.90 11.96 11.68 11.96 1,396,645 11.819 0.94%
2025-04-29 0 12.82 12.82 12.84 12.76 13.30 3,738,000 48,533,372 12.984 11.84 11.84 11.86 11.79 12.29 4,045,767 11.996 -0.31%
2025-04-28 0 12.86 12.82 12.86 12.80 12.98 1,346,600 17,347,116 12.882 11.88 11.84 11.88 11.83 11.99 1,457,472 11.902 -0.92%
2025-04-25 0 12.98 12.98 13.04 12.94 13.30 1,866,400 24,343,856 13.043 11.99 11.99 12.05 11.96 12.29 2,020,070 12.051 -2.26%
2025-04-24 0 13.28 13.24 13.28 13.02 13.30 2,216,800 29,272,543 13.205 12.27 12.23 12.27 12.03 12.29 2,399,320 12.200 2.15%
2025-04-23 0 13.00 12.98 13.00 12.68 13.06 2,421,000 31,269,350 12.916 12.01 11.99 12.01 11.72 12.07 2,620,332 11.933 3.01%
2025-04-22 0 12.62 12.60 12.62 12.34 12.70 2,107,542 26,415,021 12.534 11.66 11.64 11.66 11.40 11.73 2,281,066 11.580 3.78%
2025-04-17 0 12.16 12.14 12.16 12.12 12.32 1,215,800 14,853,087 12.217 11.23 11.22 11.23 11.20 11.38 1,315,903 11.287 -0.82%
2025-04-16 0 12.26 12.26 12.28 12.14 12.70 2,276,400 27,947,305 12.277 11.33 11.33 11.35 11.22 11.73 2,463,827 11.343 -2.85%
2025-04-15 0 12.62 12.62 12.64 12.48 12.72 2,804,000 35,324,358 12.598 11.66 11.66 11.68 11.53 11.75 3,034,867 11.640 0.80%
2025-04-14 0 12.52 12.46 12.52 12.22 12.58 3,302,400 40,976,338 12.408 11.57 11.51 11.57 11.29 11.62 3,574,302 11.464 3.47%
2025-04-11 0 12.10 12.10 12.12 11.72 12.14 2,111,200 25,417,088 12.039 11.18 11.18 11.20 10.83 11.22 2,285,025 11.123 0.17%
2025-04-10 0 12.08 12.02 12.08 11.90 12.30 3,659,200 44,292,029 12.104 11.16 11.11 11.16 10.99 11.36 3,960,479 11.184 1.68%
2025-04-09 0 11.88 11.86 11.88 11.24 11.88 4,492,000 52,010,358 11.578 10.98 10.96 10.98 10.38 10.98 4,861,848 10.698 1.37%
2025-04-08 0 11.72 11.70 11.72 11.42 11.90 3,736,600 43,491,272 11.639 10.83 10.81 10.83 10.55 10.99 4,044,252 10.754 4.46%
2025-04-07 0 11.22 11.22 11.26 10.98 12.26 11,930,000 137,932,255 11.562 10.37 10.37 10.40 10.14 11.33 12,912,253 10.682 -13.96%
2025-04-03 0 13.04 13.04 13.10 12.90 13.20 4,047,400 52,704,780 13.022 12.05 12.05 12.10 11.92 12.20 4,380,642 12.031 -1.66%
2025-04-02 0 13.26 13.22 13.26 12.86 13.34 2,865,800 37,845,900 13.206 12.25 12.21 12.25 11.88 12.33 3,101,755 12.201 3.11%
2025-04-01 0 12.86 12.82 12.86 12.76 13.30 3,907,800 50,695,009 12.973 11.88 11.84 11.88 11.79 12.29 4,229,548 11.986 -2.43%
2025-03-31 0 13.18 13.16 13.18 13.02 13.56 6,684,400 88,796,329 13.284 12.18 12.16 12.18 12.03 12.53 7,234,758 12.274 4.27%
2025-03-28 0 12.64 12.60 12.64 12.46 12.82 1,528,600 19,274,416 12.609 11.68 11.64 11.68 11.51 11.84 1,654,457 11.650 -0.32%
2025-03-27 0 12.68 12.64 12.68 12.16 12.80 3,405,600 42,821,684 12.574 11.72 11.68 11.72 11.23 11.83 3,685,999 11.617 1.93%
2025-03-26 0 12.44 12.44 12.46 12.28 12.56 1,388,200 17,223,117 12.407 11.49 11.49 11.51 11.35 11.60 1,502,497 11.463 -0.48%
2025-03-25 0 12.50 12.50 12.54 12.44 12.90 2,627,600 32,983,352 12.553 11.55 11.55 11.59 11.49 11.92 2,843,943 11.598 -1.88%
2025-03-24 0 12.74 12.70 12.74 12.32 12.76 3,798,000 47,750,921 12.573 11.77 11.73 11.77 11.38 11.79 4,110,707 11.616 3.07%
2025-03-21 0 12.36 12.36 12.42 12.30 12.88 4,161,800 52,032,060 12.502 11.42 11.42 11.48 11.36 11.90 4,504,461 11.551 -4.04%
2025-03-20 0 12.88 12.78 12.88 12.62 12.98 2,153,000 27,452,558 12.751 11.90 11.81 11.90 11.66 11.99 2,330,267 11.781 0.94%
2025-03-19 0 12.76 12.76 12.78 12.18 13.04 6,927,800 88,249,613 12.738 11.79 11.79 11.81 11.25 12.05 7,498,199 11.769 4.25%
2025-03-18 0 12.24 12.18 12.24 11.98 12.26 3,315,000 40,022,058 12.073 11.31 11.25 11.31 11.07 11.33 3,587,940 11.155 0.66%
2025-03-17 0 12.16 12.14 12.16 12.02 12.40 2,651,800 32,291,203 12.177 11.23 11.22 11.23 11.11 11.46 2,870,135 11.251 -0.49%
2025-03-14 0 12.22 12.22 12.24 12.02 12.28 2,608,400 31,652,614 12.135 11.29 11.29 11.31 11.11 11.35 2,823,162 11.212 1.33%
2025-03-13 0 12.06 12.02 12.06 11.80 12.18 3,729,200 44,772,282 12.006 11.14 11.11 11.14 10.90 11.25 4,036,243 11.093 1.86%
2025-03-12 0 11.84 11.82 11.84 11.78 12.00 2,669,400 31,792,996 11.910 10.94 10.92 10.94 10.88 11.09 2,889,184 11.004 0.51%
2025-03-11 0 11.78 11.78 11.80 11.46 12.10 3,690,000 43,586,230 11.812 10.88 10.88 10.90 10.59 11.18 3,993,815 10.913 0.68%
2025-03-10 0 11.70 11.68 11.70 11.58 12.12 5,096,400 60,183,385 11.809 10.81 10.79 10.81 10.70 11.20 5,516,011 10.911 0.52%
2025-03-07 0 11.64 11.64 11.66 11.40 11.82 5,346,000 62,435,364 11.679 10.75 10.75 10.77 10.53 10.92 5,786,162 10.790 2.11%
2025-03-06 0 11.40 11.38 11.40 10.94 11.54 7,857,600 88,568,356 11.272 10.53 10.51 10.53 10.11 10.66 8,504,553 10.414 3.64%
2025-03-05 0 11.00 11.00 11.04 10.42 11.18 7,796,400 85,510,392 10.968 10.16 10.16 10.20 9.627 10.33 8,438,315 10.134 5.57%
2025-03-04 0 10.42 10.38 10.42 10.28 10.54 1,780,800 18,542,456 10.412 9.627 9.590 9.627 9.498 9.738 1,927,422 9.6203 0.58%
2025-03-03 0 10.36 10.34 10.36 10.24 10.54 1,964,190 20,407,450 10.390 9.572 9.553 9.572 9.461 9.738 2,125,911 9.5994 0.39%
2025-02-28 0 10.32 10.30 10.32 10.20 10.64 2,725,600 28,380,519 10.413 9.535 9.516 9.535 9.424 9.831 2,950,012 9.6205 -3.19%
2025-02-27 0 10.66 10.64 10.66 10.54 11.10 4,106,600 44,027,760 10.721 9.849 9.831 9.849 9.738 10.26 4,444,716 9.9056 -3.44%
2025-02-26 0 11.04 11.02 11.04 9.980 11.04 14,471,200 153,339,711 10.596 10.20 10.18 10.20 9.221 10.20 15,662,682 9.7901 11.29%
2025-02-25 0 9.920 9.910 9.920 9.780 10.02 4,019,400 39,881,365 9.9222 9.165 9.156 9.165 9.036 9.258 4,350,336 9.1674 0.51%
2025-02-24 0 9.870 9.850 9.870 9.770 9.940 3,173,810 31,314,739 9.8666 9.119 9.101 9.119 9.027 9.184 3,435,125 9.1160 0.30%
2025-02-21 0 9.840 9.820 9.840 9.760 10.00 5,748,600 56,532,428 9.8341 9.091 9.073 9.091 9.018 9.239 6,221,909 9.0860 -1.60%
2025-02-20 0 10.00 10.00 10.02 9.850 10.06 2,464,400 24,596,516 9.9807 9.239 9.239 9.258 9.101 9.295 2,667,306 9.2215 1.52%
2025-02-19 0 9.850 9.840 9.850 9.800 9.960 2,180,200 21,469,072 9.8473 9.101 9.091 9.101 9.055 9.202 2,359,706 9.0982 -0.61%
2025-02-18 0 9.910 9.900 9.910 9.810 10.08 3,136,400 31,136,419 9.9274 9.156 9.147 9.156 9.064 9.313 3,394,635 9.1722 0.00%
2025-02-17 0 9.910 9.910 9.920 9.820 10.24 4,051,800 40,259,608 9.9362 9.156 9.156 9.165 9.073 9.461 4,385,404 9.1804 -2.46%
2025-02-14 0 10.16 10.12 10.16 10.00 10.18 3,049,772 30,817,855 10.105 9.387 9.350 9.387 9.239 9.406 3,300,874 9.3363 1.60%
2025-02-13 0 10.00 9.990 10.00 9.930 10.24 2,572,200 25,938,340 10.084 9.239 9.230 9.239 9.175 9.461 2,783,981 9.3170 -1.96%
2025-02-12 0 10.20 10.18 10.20 10.04 10.22 1,961,000 19,905,023 10.150 9.424 9.406 9.424 9.276 9.443 2,122,458 9.3783 0.79%
2025-02-11 0 10.12 10.10 10.12 9.970 10.20 1,841,800 18,557,945 10.076 9.350 9.332 9.350 9.212 9.424 1,993,444 9.3095 1.20%
2025-02-10 0 10.00 10.00 10.02 9.960 10.06 966,200 9,680,560 10.019 9.239 9.239 9.258 9.202 9.295 1,045,752 9.2570 0.20%
2025-02-07 0 9.980 9.980 10.00 9.920 10.14 2,508,200 25,157,049 10.030 9.221 9.221 9.239 9.165 9.369 2,714,712 9.2669 -0.99%
2025-02-06 0 10.08 10.06 10.08 9.920 10.10 632,800 6,356,303 10.045 9.313 9.295 9.313 9.165 9.332 684,901 9.2806 1.61%
2025-02-05 0 9.920 9.920 9.940 9.900 10.20 1,763,000 17,661,961 10.018 9.165 9.165 9.184 9.147 9.424 1,908,156 9.2560 -2.36%
2025-02-04 0 10.16 10.16 10.20 10.06 10.40 521,000 5,321,476 10.214 9.387 9.387 9.424 9.295 9.609 563,896 9.4370 -0.78%
2025-02-03 0 10.24 10.22 10.24 9.890 10.30 490,200 4,936,394 10.070 9.461 9.443 9.461 9.138 9.516 530,560 9.3041 0.39%
2025-01-28 0 10.20 10.16 10.20 10.10 10.36 89,000 905,440 10.173 9.424 9.387 9.424 9.332 9.572 96,328 9.3996 -0.39%
2025-01-27 0 10.24 10.22 10.24 10.16 10.30 512,000 5,239,324 10.233 9.461 9.443 9.461 9.387 9.516 554,155 9.4546 0.20%
2025-01-24 0 10.22 10.20 10.22 10.02 10.24 999,300 10,162,042 10.169 9.443 9.424 9.443 9.258 9.461 1,081,577 9.3956 2.20%
2025-01-23 0 10.00 9.990 10.00 9.990 10.18 1,519,000 15,312,095 10.080 9.239 9.230 9.239 9.230 9.406 1,644,066 9.3135 0.00%
2025-01-22 0 10.00 10.00 10.02 9.860 10.12 1,101,200 10,931,597 9.9270 9.239 9.239 9.258 9.110 9.350 1,191,867 9.1718 -0.79%
2025-01-21 0 10.08 10.06 10.08 10.00 10.20 994,400 10,003,708 10.060 9.313 9.295 9.313 9.239 9.424 1,076,274 9.2948 -0.20%
2025-01-20 0 10.10 10.08 10.10 10.06 10.28 917,000 9,320,244 10.164 9.332 9.313 9.332 9.295 9.498 992,501 9.3907 -1.17%
2025-01-17 0 10.22 10.20 10.22 10.04 10.24 630,200 6,421,680 10.190 9.443 9.424 9.443 9.276 9.461 682,087 9.4147 0.79%
2025-01-16 0 10.14 10.12 10.14 10.10 10.24 787,400 7,998,732 10.158 9.369 9.350 9.369 9.332 9.461 852,230 9.3856 0.80%
2025-01-15 0 10.06 10.06 10.10 9.980 10.10 915,200 9,187,352 10.039 9.295 9.295 9.332 9.221 9.332 990,553 9.2750 0.40%
2025-01-14 0 10.02 10.00 10.02 9.650 10.04 1,905,600 18,945,326 9.9419 9.258 9.239 9.258 8.916 9.276 2,062,497 9.1856 3.30%
2025-01-13 0 9.700 9.650 9.700 9.580 9.730 971,400 9,372,398 9.6483 8.962 8.916 8.962 8.851 8.990 1,051,380 8.9144 -0.31%
2025-01-10 0 9.730 9.700 9.730 9.700 9.890 921,400 9,007,602 9.7760 8.990 8.962 8.990 8.962 9.138 997,263 9.0323 -2.21%
2025-01-09 0 9.950 9.930 9.950 9.810 9.980 978,000 9,705,005 9.9233 9.193 9.175 9.193 9.064 9.221 1,058,523 9.1684 0.81%
2025-01-08 0 9.870 9.850 9.870 9.650 9.900 1,508,800 14,757,200 9.7808 9.119 9.101 9.119 8.916 9.147 1,633,027 9.0367 -0.30%
2025-01-07 0 9.900 9.900 9.930 9.780 9.970 1,265,400 12,475,064 9.8586 9.147 9.147 9.175 9.036 9.212 1,369,586 9.1086 0.41%
2025-01-06 0 9.860 9.860 9.880 9.830 9.940 1,293,000 12,760,539 9.8689 9.110 9.110 9.128 9.082 9.184 1,399,459 9.1182 0.00%
2025-01-03 0 9.860 9.860 9.900 9.810 10.10 2,202,800 21,839,554 9.9145 9.110 9.110 9.147 9.064 9.332 2,384,167 9.1602 -1.99%
2025-01-02 0 10.06 10.02 10.06 9.910 10.30 2,129,600 21,449,326 10.072 9.295 9.258 9.295 9.156 9.516 2,304,940 9.3058 -2.71%
2024-12-31 0 10.34 10.30 10.34 10.28 10.34 515,800 5,313,700 10.302 9.553 9.516 9.553 9.498 9.553 558,268 9.5182 0.39%
2024-12-30 0 10.30 10.28 10.30 10.22 10.34 710,600 7,314,708 10.294 9.516 9.498 9.516 9.443 9.553 769,107 9.5106 0.19%
2024-12-27 0 10.28 10.24 10.28 10.20 10.30 931,200 9,546,442 10.252 9.498 9.461 9.498 9.424 9.516 1,007,870 9.4719 0.00%
2024-12-24 0 10.28 10.26 10.28 10.18 10.28 763,400 7,826,016 10.252 9.498 9.480 9.498 9.406 9.498 826,254 9.4717 1.18%
2024-12-23 0 10.16 10.16 10.20 10.06 10.28 1,268,400 12,905,206 10.174 9.387 9.387 9.424 9.295 9.498 1,372,833 9.4004 0.99%
2024-12-20 0 10.06 10.04 10.06 10.00 10.16 584,823 5,885,465 10.064 9.295 9.276 9.295 9.239 9.387 632,974 9.2981 -0.98%
2024-12-19 0 10.16 10.10 10.16 10.00 10.18 658,800 6,661,992 10.112 9.387 9.332 9.387 9.239 9.406 713,042 9.3431 0.00%
2024-12-18 0 10.16 10.12 10.16 10.06 10.18 685,800 6,952,000 10.137 9.387 9.350 9.387 9.295 9.406 742,265 9.3659 1.70%
2024-12-17 0 9.990 9.960 9.990 9.900 10.04 1,048,800 10,470,438 9.9833 9.230 9.202 9.230 9.147 9.276 1,135,153 9.2238 0.50%
2024-12-16 0 9.940 9.940 9.990 9.930 10.08 866,200 8,640,927 9.9757 9.184 9.184 9.230 9.175 9.313 937,518 9.2168 -0.60%
2024-12-13 0 10.00 9.990 10.00 9.980 10.24 1,017,200 10,256,714 10.083 9.239 9.230 9.239 9.221 9.461 1,100,951 9.3162 -2.91%
2024-12-12 0 10.30 10.26 10.30 10.12 10.38 825,600 8,494,366 10.289 9.516 9.480 9.516 9.350 9.590 893,576 9.5060 0.59%
2024-12-11 0 10.24 10.22 10.24 10.10 10.38 1,635,000 16,775,920 10.261 9.461 9.443 9.461 9.332 9.590 1,769,617 9.4800 0.99%
2024-12-10 0 10.14 10.12 10.14 10.10 10.60 3,007,400 31,086,172 10.337 9.369 9.350 9.369 9.332 9.794 3,255,013 9.5502 -2.31%
2024-12-09 0 10.38 10.38 10.40 10.02 10.44 1,602,200 16,336,539 10.196 9.590 9.590 9.609 9.258 9.646 1,734,117 9.4207 2.77%
2024-12-06 0 10.10 10.08 10.10 9.860 10.14 2,389,800 23,989,420 10.038 9.332 9.313 9.332 9.110 9.369 2,586,564 9.2746 2.02%
2024-12-05 0 9.900 9.860 9.900 9.770 9.900 925,600 9,114,198 9.8468 9.147 9.110 9.147 9.027 9.147 1,001,809 9.0977 0.30%
2024-12-04 0 9.870 9.870 9.890 9.680 9.920 1,681,200 16,519,976 9.8263 9.119 9.119 9.138 8.944 9.165 1,819,621 9.0788 1.65%
2024-12-03 0 9.710 9.700 9.710 9.630 9.750 794,200 7,702,563 9.6985 8.971 8.962 8.971 8.897 9.008 859,590 8.9607 0.10%
2024-12-02 0 9.700 9.700 9.720 9.510 9.760 1,096,200 10,607,636 9.6767 8.962 8.962 8.981 8.787 9.018 1,186,455 8.9406 1.04%
2024-11-29 0 9.600 9.600 9.620 9.420 9.720 836,800 8,042,156 9.6106 8.870 8.870 8.888 8.703 8.981 905,698 8.8795 1.27%
2024-11-28 0 9.480 9.450 9.480 9.440 9.610 680,400 6,465,060 9.5019 8.759 8.731 8.759 8.722 8.879 736,421 8.7790 -1.35%
2024-11-27 0 9.610 9.600 9.610 9.300 9.670 1,196,400 11,292,864 9.4390 8.879 8.870 8.879 8.593 8.934 1,294,905 8.7210 1.48%
2024-11-26 0 9.470 9.470 9.520 9.440 9.620 1,014,800 9,636,006 9.4955 8.750 8.750 8.796 8.722 8.888 1,098,353 8.7731 -1.15%
2024-11-25 0 9.580 9.570 9.590 9.440 9.680 1,715,200 16,412,773 9.5690 8.851 8.842 8.860 8.722 8.944 1,856,421 8.8411 -0.52%
2024-11-22 0 9.630 9.630 9.640 9.570 10.06 1,498,400 14,650,557 9.7775 8.897 8.897 8.907 8.842 9.295 1,621,770 9.0337 -3.60%
2024-11-21 0 9.990 9.970 9.990 9.910 10.06 1,022,600 10,197,644 9.9723 9.230 9.212 9.230 9.156 9.295 1,106,796 9.2137 -0.10%
2024-11-20 0 10.00 10.00 10.02 9.980 10.14 1,465,800 14,692,880 10.024 9.239 9.239 9.258 9.221 9.369 1,586,486 9.2613 -1.38%
2024-11-19 0 10.14 10.14 10.16 9.960 10.18 915,800 9,218,632 10.066 9.369 9.369 9.387 9.202 9.406 991,202 9.3005 0.80%
2024-11-18 0 10.06 10.04 10.06 9.990 10.18 1,036,010 10,441,033 10.078 9.295 9.276 9.295 9.230 9.406 1,121,310 9.3115 0.90%
2024-11-15 0 9.970 9.960 9.970 9.920 10.08 620,800 6,203,307 9.9924 9.212 9.202 9.212 9.165 9.313 671,913 9.2323 0.61%
2024-11-14 0 9.910 9.910 9.920 9.910 10.10 1,614,700 16,159,978 10.008 9.156 9.156 9.165 9.156 9.332 1,747,646 9.2467 -1.49%
2024-11-13 0 10.06 10.04 10.06 9.960 10.12 1,305,800 13,121,389 10.049 9.295 9.276 9.295 9.202 9.350 1,413,313 9.2841 -0.20%
2024-11-12 0 10.08 10.02 10.08 9.980 10.48 2,328,200 23,625,484 10.148 9.313 9.258 9.313 9.221 9.683 2,519,892 9.3756 -2.14%
2024-11-11 0 10.30 10.28 10.30 10.02 10.44 2,429,200 24,764,268 10.194 9.516 9.498 9.516 9.258 9.646 2,629,208 9.4189 0.00%
2024-11-08 0 10.30 10.28 10.30 10.20 10.66 1,953,000 20,265,350 10.377 9.516 9.498 9.516 9.424 9.849 2,113,800 9.5872 -2.09%
2024-11-07 0 10.52 10.46 10.52 10.16 10.52 1,755,800 18,212,272 10.373 9.720 9.664 9.720 9.387 9.720 1,900,363 9.5836 2.14%
2024-11-06 0 10.30 10.26 10.30 10.18 10.56 2,868,400 29,619,172 10.326 9.516 9.480 9.516 9.406 9.757 3,104,569 9.5405 -1.15%
2024-11-05 0 10.42 10.42 10.44 10.30 10.56 2,858,000 29,741,474 10.406 9.627 9.627 9.646 9.516 9.757 3,093,313 9.6148 1.17%
2024-11-04 0 10.30 10.30 10.34 10.26 10.50 1,413,000 14,592,839 10.328 9.516 9.516 9.553 9.480 9.701 1,529,339 9.5419 0.00%
2024-11-01 0 10.30 10.30 10.34 10.30 10.52 1,846,400 19,263,700 10.433 9.516 9.516 9.553 9.516 9.720 1,998,423 9.6395 -1.15%
2024-10-31 0 10.42 10.40 10.42 9.960 10.46 3,695,400 37,755,228 10.217 9.627 9.609 9.627 9.202 9.664 3,999,660 9.4396 4.62%
2024-10-30 0 9.960 9.940 9.960 9.820 10.40 6,303,600 63,343,933 10.049 9.202 9.184 9.202 9.073 9.609 6,822,605 9.2844 -4.23%
2024-10-29 0 10.40 10.38 10.40 10.36 11.00 3,904,997 41,560,392 10.643 9.609 9.590 9.609 9.572 10.16 4,226,514 9.8333 -2.07%
2024-10-28 0 10.62 10.62 10.66 10.46 10.72 2,218,000 23,537,862 10.612 9.812 9.812 9.849 9.664 9.905 2,400,618 9.8049 1.53%
2024-10-25 0 10.46 10.44 10.46 10.30 10.58 2,508,200 26,200,311 10.446 9.664 9.646 9.664 9.516 9.775 2,714,712 9.6512 0.77%
2024-10-24 0 10.38 10.34 10.38 10.14 10.44 2,141,400 22,134,760 10.337 9.590 9.553 9.590 9.369 9.646 2,317,712 9.5503 1.17%
2024-10-23 0 10.26 10.26 10.28 10.08 10.36 1,822,200 18,672,940 10.247 9.480 9.480 9.498 9.313 9.572 1,972,230 9.4679 1.79%
2024-10-22 0 10.08 10.04 10.08 9.890 10.10 1,637,000 16,428,414 10.036 9.313 9.276 9.313 9.138 9.332 1,771,782 9.2723 1.72%
2024-10-21 0 9.910 9.910 9.950 9.870 10.18 3,092,515 30,805,277 9.9612 9.156 9.156 9.193 9.119 9.406 3,347,136 9.2035 -1.10%
2024-10-18 0 10.02 9.980 10.02 9.500 10.04 3,643,400 35,675,310 9.7918 9.258 9.221 9.258 8.777 9.276 3,943,378 9.0469 6.60%
2024-10-17 0 9.400 9.400 9.430 9.330 9.800 2,639,400 25,283,510 9.5793 8.685 8.685 8.713 8.620 9.055 2,856,714 8.8506 0.00%
2024-10-16 0 9.400 9.400 9.430 9.400 9.720 3,188,400 30,404,243 9.5359 8.685 8.685 8.713 8.685 8.981 3,450,916 8.8105 -0.42%
2024-10-15 0 9.440 9.400 9.440 9.220 9.950 6,507,200 62,457,413 9.5982 8.722 8.685 8.722 8.519 9.193 7,042,969 8.8681 -5.79%
2024-10-14 0 10.02 9.970 10.02 9.800 10.30 3,244,200 32,495,518 10.016 9.258 9.212 9.258 9.055 9.516 3,511,310 9.2545 -1.38%
2024-10-10 0 10.16 10.14 10.16 9.870 10.50 4,324,400 43,995,930 10.174 9.387 9.369 9.387 9.119 9.701 4,680,448 9.3999 2.01%
2024-10-09 0 9.960 9.890 9.960 9.700 10.92 6,512,400 66,115,905 10.152 9.202 9.138 9.202 8.962 10.09 7,048,597 9.3800 -7.26%
2024-10-08 0 10.74 10.74 10.76 10.66 12.70 7,269,400 83,123,815 11.435 9.923 9.923 9.941 9.849 11.73 7,867,924 10.565 -13.94%
2024-10-07 0 12.48 12.36 12.48 11.22 12.48 2,271,000 27,326,491 12.033 11.53 11.42 11.53 10.37 11.53 2,457,982 11.117 11.43%
2024-10-04 0 11.20 11.12 11.20 10.64 11.20 600,200 6,625,308 11.039 10.35 10.27 10.35 9.831 10.35 649,617 10.199 3.70%
2024-10-03 0 10.80 10.80 10.82 10.36 11.50 1,520,400 16,386,143 10.778 9.978 9.978 9.997 9.572 10.63 1,645,582 9.9577 -5.26%
2024-10-02 0 11.40 11.32 11.40 10.80 11.40 1,038,600 11,601,900 11.171 10.53 10.46 10.53 9.978 10.53 1,124,113 10.321 4.78%
2024-09-30 0 10.88 10.82 10.88 10.52 11.22 5,936,000 64,695,052 10.899 10.05 9.997 10.05 9.720 10.37 6,424,739 10.070 6.46%
2024-09-27 0 10.22 10.20 10.22 9.930 10.34 5,161,800 52,217,522 10.116 9.443 9.424 9.443 9.175 9.553 5,586,795 9.3466 2.61%
2024-09-26 0 9.960 9.910 9.960 9.480 10.00 2,952,800 28,749,496 9.7364 9.202 9.156 9.202 8.759 9.239 3,195,918 8.9957 4.95%
2024-09-25 0 9.490 9.460 9.490 9.450 9.920 2,883,800 28,073,184 9.7348 8.768 8.740 8.768 8.731 9.165 3,121,237 8.9942 -0.32%
2024-09-24 0 9.520 9.490 9.520 8.860 9.550 3,920,400 36,478,693 9.3048 8.796 8.768 8.796 8.186 8.824 4,243,185 8.5970 7.21%
2024-09-23 0 8.880 8.870 8.880 8.700 9.090 1,233,600 11,057,621 8.9637 8.204 8.195 8.204 8.038 8.399 1,335,168 8.2818 0.91%
2024-09-20 0 8.800 8.750 8.800 8.570 8.820 1,853,050 16,099,536 8.6881 8.131 8.084 8.131 7.918 8.149 2,005,620 8.0272 2.33%
2024-09-19 0 8.600 8.570 8.600 8.250 8.620 1,813,800 15,411,943 8.4970 7.946 7.918 7.946 7.622 7.964 1,963,139 7.8507 5.52%
2024-09-17 0 8.150 8.150 8.200 8.100 8.770 290,600 2,374,874 8.1723 7.530 7.530 7.576 7.484 8.103 314,526 7.5506 0.00%
2024-09-16 0 8.150 8.150 8.170 8.050 8.320 256,800 2,087,188 8.1277 7.530 7.530 7.548 7.438 7.687 277,944 7.5094 -1.93%
2024-09-13 0 8.310 8.310 8.340 8.270 8.420 1,302,200 10,821,368 8.3101 7.678 7.678 7.706 7.641 7.779 1,409,416 7.6779 1.34%
2024-09-12 0 8.200 8.190 8.200 8.160 8.440 1,392,200 11,555,669 8.3003 7.576 7.567 7.576 7.539 7.798 1,506,826 7.6689 0.12%
2024-09-11 0 8.190 8.180 8.190 8.140 8.300 1,049,600 8,632,396 8.2245 7.567 7.558 7.567 7.521 7.669 1,136,019 7.5988 -0.85%
2024-09-10 0 8.260 8.260 8.270 8.200 8.430 983,800 8,143,014 8.2771 7.632 7.632 7.641 7.576 7.789 1,064,801 7.6475 -1.43%
2024-09-09 0 8.380 8.340 8.380 8.260 8.680 1,732,000 14,539,678 8.3947 7.743 7.706 7.743 7.632 8.020 1,874,604 7.7561 -4.77%
2024-09-05 0 8.800 8.760 8.800 8.580 8.890 2,115,600 18,389,808 8.6925 8.131 8.094 8.131 7.927 8.214 2,289,787 8.0312 0.11%
2024-09-04 0 8.790 8.790 8.820 8.770 8.970 1,276,200 11,307,261 8.8601 8.121 8.121 8.149 8.103 8.288 1,381,276 8.1861 -1.01%
2024-09-03 0 8.880 8.880 8.920 8.810 9.020 871,400 7,761,420 8.9068 8.204 8.204 8.241 8.140 8.334 943,146 8.2293 -0.34%
2024-09-02 0 8.910 8.900 8.910 8.820 9.200 2,910,400 26,036,120 8.9459 8.232 8.223 8.232 8.149 8.500 3,150,027 8.2654 -2.41%
2024-08-30 0 9.130 9.130 9.140 8.950 9.340 2,663,200 24,386,674 9.1569 8.435 8.435 8.445 8.269 8.629 2,882,474 8.4603 -0.54%
2024-08-29 0 9.180 9.140 9.180 8.810 9.280 5,075,000 46,015,234 9.0670 8.482 8.445 8.482 8.140 8.574 5,492,849 8.3773 7.24%
2024-08-28 0 8.560 8.540 8.560 8.500 8.760 1,354,400 11,652,649 8.6036 7.909 7.890 7.909 7.853 8.094 1,465,914 7.9491 -1.95%
2024-08-27 0 8.730 8.730 8.760 8.540 8.800 828,200 7,208,015 8.7032 8.066 8.066 8.094 7.890 8.131 896,390 8.0412 1.51%
2024-08-26 0 8.600 8.600 8.620 8.530 8.740 613,200 5,265,324 8.5866 7.946 7.946 7.964 7.881 8.075 663,688 7.9334 0.00%
2024-08-23 0 8.600 8.600 8.620 8.560 8.710 832,000 7,174,654 8.6234 7.946 7.946 7.964 7.909 8.047 900,503 7.9674 -1.83%
2024-08-22 0 8.760 8.740 8.760 8.600 8.800 687,600 5,957,160 8.6637 8.094 8.075 8.094 7.946 8.131 744,213 8.0046 0.00%
2024-08-21 0 8.760 8.760 8.810 8.700 8.910 863,600 7,567,440 8.7627 8.094 8.094 8.140 8.038 8.232 934,704 8.0961 -1.13%
2024-08-20 0 8.860 8.850 8.870 8.830 9.180 1,852,800 16,505,030 8.9082 8.186 8.177 8.195 8.158 8.482 2,005,350 8.2305 -2.96%
2024-08-19 0 9.130 9.120 9.130 8.710 9.200 3,675,200 33,516,999 9.1198 8.435 8.426 8.435 8.047 8.500 3,977,797 8.4260 4.34%
2024-08-16 0 8.750 8.720 8.750 8.630 8.800 1,187,400 10,391,554 8.7515 8.084 8.057 8.084 7.974 8.131 1,285,164 8.0858 1.98%
2024-08-15 0 8.580 8.560 8.580 8.480 8.780 858,000 7,410,159 8.6365 7.927 7.909 7.927 7.835 8.112 928,643 7.9796 1.42%
2024-08-14 0 8.460 8.460 8.480 8.460 8.710 1,396,600 11,999,920 8.5922 7.816 7.816 7.835 7.816 8.047 1,511,589 7.9386 -0.94%
2024-08-13 0 8.540 8.530 8.540 8.340 8.540 536,400 4,526,892 8.4394 7.890 7.881 7.890 7.706 7.890 580,564 7.7974 2.77%
2024-08-12 0 8.310 8.310 8.360 8.300 8.410 554,600 4,638,536 8.3638 7.678 7.678 7.724 7.669 7.770 600,263 7.7275 -0.36%
2024-08-09 0 8.340 8.330 8.380 8.290 8.460 763,000 6,400,474 8.3886 7.706 7.696 7.743 7.659 7.816 825,821 7.7504 1.34%
2024-08-08 0 8.230 8.230 8.260 8.020 8.340 1,053,400 8,655,422 8.2167 7.604 7.604 7.632 7.410 7.706 1,140,131 7.5916 0.73%
2024-08-07 0 8.170 8.170 8.180 8.080 8.280 1,284,400 10,525,247 8.1947 7.548 7.548 7.558 7.465 7.650 1,390,151 7.5713 1.36%
2024-08-06 0 8.060 8.060 8.070 7.960 8.280 1,647,000 13,237,687 8.0375 7.447 7.447 7.456 7.354 7.650 1,782,605 7.4260 -1.10%
2024-08-05 0 8.150 8.140 8.150 8.010 8.340 1,267,200 10,335,277 8.1560 7.530 7.521 7.530 7.401 7.706 1,371,535 7.5356 -1.81%
2024-08-02 0 8.300 8.270 8.300 8.260 8.680 801,000 6,685,895 8.3469 7.669 7.641 7.669 7.632 8.020 866,950 7.7120 -3.82%
2024-08-01 0 8.630 8.630 8.650 8.540 8.750 862,028 7,416,217 8.6032 7.974 7.974 7.992 7.890 8.084 933,003 7.9488 -0.23%
2024-07-31 0 8.650 8.620 8.650 8.170 8.670 1,826,800 15,573,598 8.5251 7.992 7.964 7.992 7.548 8.010 1,977,209 7.8766 4.59%
2024-07-30 0 8.270 8.270 8.280 8.090 8.430 2,219,200 18,146,094 8.1769 7.641 7.641 7.650 7.475 7.789 2,401,917 7.5548 -1.43%
2024-07-29 0 8.390 8.380 8.390 8.240 8.700 3,359,200 28,382,731 8.4493 7.752 7.743 7.752 7.613 8.038 3,635,779 7.8065 -6.78%
2024-07-26 0 9.000 9.000 9.010 8.500 9.020 1,653,000 14,629,234 8.8501 8.315 8.315 8.325 7.853 8.334 1,789,099 8.1769 5.76%
2024-07-25 0 8.510 8.430 8.510 8.340 8.630 2,292,400 19,381,904 8.4549 7.863 7.789 7.863 7.706 7.974 2,481,144 7.8117 -2.18%
2024-07-24 0 8.700 8.650 8.700 8.640 8.920 1,661,200 14,510,316 8.7348 8.038 7.992 8.038 7.983 8.241 1,797,974 8.0704 -0.34%
2024-07-23 0 8.730 8.730 8.750 8.730 9.080 2,082,400 18,456,802 8.8632 8.066 8.066 8.084 8.066 8.389 2,253,854 8.1890 -3.11%
2024-07-22 0 9.010 9.010 9.040 8.960 9.300 1,313,400 11,891,272 9.0538 8.325 8.325 8.352 8.278 8.593 1,421,538 8.3651 -1.53%
2024-07-19 0 9.150 9.140 9.150 9.120 9.440 2,525,800 23,561,876 9.3285 8.454 8.445 8.454 8.426 8.722 2,733,761 8.6188 -2.66%
2024-07-18 0 9.400 9.400 9.410 9.160 9.520 1,664,200 15,706,151 9.4377 8.685 8.685 8.694 8.463 8.796 1,801,221 8.7197 1.51%
2024-07-17 0 9.260 9.250 9.260 9.050 9.300 1,321,800 12,159,050 9.1989 8.556 8.546 8.556 8.362 8.593 1,430,630 8.4991 1.20%
2024-07-16 0 9.150 9.120 9.150 9.120 9.260 1,341,000 12,309,912 9.1797 8.454 8.426 8.454 8.426 8.556 1,451,411 8.4813 -1.51%
2024-07-15 0 9.290 9.290 9.310 9.140 9.460 992,200 9,216,797 9.2893 8.583 8.583 8.602 8.445 8.740 1,073,893 8.5826 -0.64%
2024-07-12 0 9.350 9.350 9.400 9.220 9.500 1,437,600 13,431,951 9.3433 8.639 8.639 8.685 8.519 8.777 1,555,964 8.6326 -1.48%
2024-07-11 0 9.490 9.420 9.490 9.090 9.500 2,875,400 26,851,011 9.3382 8.768 8.703 8.768 8.399 8.777 3,112,145 8.6278 2.37%
2024-07-10 0 9.270 9.210 9.270 9.180 9.700 3,567,600 33,353,242 9.3489 8.565 8.509 8.565 8.482 8.962 3,861,337 8.6377 -5.70%
2024-07-09 0 9.830 9.830 9.880 9.520 9.980 2,691,000 26,378,919 9.8026 9.082 9.082 9.128 8.796 9.221 2,912,563 9.0569 1.65%
2024-07-08 0 9.670 9.600 9.670 9.550 10.04 1,442,600 13,986,704 9.6955 8.934 8.870 8.934 8.824 9.276 1,561,376 8.9579 -4.45%
2024-07-05 0 10.12 10.02 10.12 9.830 10.20 1,961,200 19,627,360 10.008 9.350 9.258 9.350 9.082 9.424 2,122,675 9.2465 0.20%
2024-07-04 0 10.10 10.04 10.12 10.00 10.36 1,768,000 17,896,194 10.122 9.332 9.276 9.350 9.239 9.572 1,913,568 9.3523 -2.51%
2024-07-03 0 10.36 10.28 10.36 10.08 10.36 1,357,600 13,897,339 10.237 9.572 9.498 9.572 9.313 9.572 1,469,378 9.4580 1.57%
2024-07-02 0 10.20 10.20 10.32 10.12 10.82 2,602,200 26,809,035 10.302 9.424 9.424 9.535 9.350 9.997 2,816,451 9.5187 -4.67%
2024-06-28 0 10.70 10.62 10.70 10.38 10.86 1,003,400 10,749,146 10.713 9.886 9.812 9.886 9.590 10.03 1,086,015 9.8978 1.90%
2024-06-27 0 10.50 10.42 10.50 10.40 10.90 1,008,400 10,631,335 10.543 9.701 9.627 9.701 9.609 10.07 1,091,426 9.7408 -3.49%
2024-06-26 0 10.88 10.88 10.94 10.66 11.00 859,000 9,291,384 10.817 10.05 10.05 10.11 9.849 10.16 929,726 9.9937 -1.09%
2024-06-25 0 11.00 11.00 11.02 10.66 11.24 1,682,800 18,518,957 11.005 10.16 10.16 10.18 9.849 10.38 1,821,353 10.168 2.80%
2024-06-24 0 10.70 10.70 10.76 10.54 10.80 959,800 10,235,438 10.664 9.886 9.886 9.941 9.738 9.978 1,038,825 9.8529 -1.29%
2024-06-21 0 10.84 10.80 10.84 10.72 11.00 1,675,600 18,111,422 10.809 10.02 9.978 10.02 9.905 10.16 1,813,560 9.9867 -2.34%
2024-06-20 0 11.10 11.10 11.12 10.90 11.56 3,002,800 33,349,102 11.106 10.26 10.26 10.27 10.07 10.68 3,250,035 10.261 -1.25%
2024-06-19 0 11.24 11.24 11.28 10.92 11.28 1,882,600 21,051,515 11.182 10.38 10.38 10.42 10.09 10.42 2,037,603 10.332 1.47%
2024-06-18 0 12.00 12.00 12.02 11.70 12.06 1,979,800 23,495,859 11.868 10.23 10.23 10.25 9.979 10.29 2,321,335 10.122 0.17%
2024-06-17 0 11.98 11.98 12.02 11.80 12.10 1,233,600 14,748,113 11.955 10.22 10.22 10.25 10.06 10.32 1,446,408 10.196 -0.50%
2024-06-14 0 12.04 12.04 12.10 11.82 12.14 2,162,400 25,998,565 12.023 10.27 10.27 10.32 10.08 10.35 2,535,435 10.254 0.84%
2024-06-13 0 11.94 11.88 11.94 11.70 12.12 1,050,800 12,501,545 11.897 10.18 10.13 10.18 9.979 10.34 1,232,073 10.147 -0.50%
2024-06-12 0 12.00 12.00 12.06 11.62 12.08 2,061,600 24,543,242 11.905 10.23 10.23 10.29 9.910 10.30 2,417,246 10.153 4.17%
2024-06-11 0 11.52 11.52 11.54 11.26 11.80 3,344,400 38,163,760 11.411 9.825 9.825 9.842 9.603 10.06 3,921,342 9.7323 -2.37%
2024-06-07 0 11.80 11.80 11.82 11.42 11.88 4,695,200 54,587,195 11.626 10.06 10.06 10.08 9.740 10.13 5,505,169 9.9156 2.08%
2024-06-06 0 11.56 11.54 11.56 11.50 11.96 2,414,200 28,316,712 11.729 9.859 9.842 9.859 9.808 10.20 2,830,673 10.004 -2.03%
2024-06-05 0 11.80 11.78 11.80 11.80 12.44 4,128,000 49,543,086 12.002 10.06 10.05 10.06 10.06 10.61 4,840,121 10.236 -5.14%
2024-06-04 0 12.44 12.44 12.52 12.30 12.72 2,419,400 30,079,961 12.433 10.61 10.61 10.68 10.49 10.85 2,836,771 10.604 -2.05%
2024-06-03 0 12.70 12.62 12.70 12.62 13.14 3,022,000 39,027,782 12.915 10.83 10.76 10.83 10.76 11.21 3,543,325 11.014 0.47%
2024-05-31 0 12.64 12.64 12.78 12.64 13.32 1,503,000 19,465,674 12.951 10.78 10.78 10.90 10.78 11.36 1,762,282 11.046 -1.86%
2024-05-30 0 12.88 12.80 12.88 12.64 13.28 1,620,600 21,012,636 12.966 10.98 10.92 10.98 10.78 11.33 1,900,170 11.058 -1.53%
2024-05-29 0 13.08 13.08 13.10 13.04 13.58 1,500,600 19,823,192 13.210 11.16 11.16 11.17 11.12 11.58 1,759,468 11.267 -3.40%
2024-05-28 0 13.54 13.54 13.56 13.28 13.58 887,400 11,926,296 13.440 11.55 11.55 11.56 11.33 11.58 1,040,485 11.462 1.50%
2024-05-27 0 13.34 13.34 13.36 13.26 13.60 699,600 9,364,012 13.385 11.38 11.38 11.39 11.31 11.60 820,288 11.416 0.45%
2024-05-24 0 13.28 13.28 13.38 13.12 13.46 1,042,400 13,852,552 13.289 11.33 11.33 11.41 11.19 11.48 1,222,224 11.334 -0.75%
2024-05-23 0 13.38 13.30 13.38 12.98 13.44 1,154,000 15,261,648 13.225 11.41 11.34 11.41 11.07 11.46 1,353,076 11.279 1.21%
2024-05-22 0 13.22 13.22 13.32 13.14 13.52 1,392,400 18,573,372 13.339 11.27 11.27 11.36 11.21 11.53 1,632,603 11.377 0.92%
2024-05-21 0 13.10 13.02 13.10 13.02 13.48 1,107,100 14,555,362 13.147 11.17 11.10 11.17 11.10 11.50 1,298,086 11.213 -1.65%
2024-05-20 0 13.32 13.32 13.38 13.18 13.88 2,484,700 33,205,798 13.364 11.36 11.36 11.41 11.24 11.84 2,913,335 11.398 -1.62%
2024-05-17 0 13.54 13.42 13.54 13.18 13.66 1,306,883 17,499,338 13.390 11.55 11.45 11.55 11.24 11.65 1,532,333 11.420 0.45%
2024-05-16 0 13.48 13.46 13.48 13.06 13.56 3,374,600 44,845,696 13.289 11.50 11.48 11.50 11.14 11.56 3,956,752 11.334 -1.89%
2024-05-14 0 13.74 13.74 13.76 13.60 14.30 1,961,000 27,156,320 13.848 11.72 11.72 11.74 11.60 12.20 2,299,292 11.811 -2.55%
2024-05-13 0 14.10 14.10 14.12 13.92 14.32 2,528,000 35,790,040 14.157 12.03 12.03 12.04 11.87 12.21 2,964,105 12.074 0.86%
2024-05-10 0 13.98 13.86 13.98 13.32 14.14 3,631,000 50,144,638 13.810 11.92 11.82 11.92 11.36 12.06 4,257,384 11.778 4.17%
2024-05-09 0 13.42 13.32 13.42 12.70 13.42 3,096,200 40,376,747 13.041 11.45 11.36 11.45 10.83 11.45 3,630,325 11.122 5.34%
2024-05-08 0 12.74 12.70 12.74 12.62 13.10 1,868,717 23,933,428 12.807 10.87 10.83 10.87 10.76 11.17 2,191,089 10.923 -1.39%
2024-05-07 0 12.92 12.92 12.94 12.72 13.20 5,199,000 67,213,057 12.928 11.02 11.02 11.04 10.85 11.26 6,095,879 11.026 -3.00%
2024-05-06 0 13.32 13.32 13.34 13.04 13.48 3,293,000 43,595,266 13.239 11.36 11.36 11.38 11.12 11.50 3,861,075 11.291 1.83%
2024-05-03 0 13.08 12.92 13.08 12.90 13.16 659,600 8,573,989 12.999 11.16 11.02 11.16 11.00 11.22 773,388 11.086 0.00%
2024-05-02 0 13.08 12.98 13.08 12.54 13.08 575,200 7,425,859 12.910 11.16 11.07 11.16 10.70 11.16 674,428 11.011 1.40%
2024-04-30 0 12.90 12.80 12.90 12.62 13.28 3,953,200 51,236,892 12.961 11.00 10.92 11.00 10.76 11.33 4,635,166 11.054 -0.46%
2024-04-29 0 12.96 12.90 12.96 12.22 13.08 4,688,000 59,463,881 12.684 11.05 11.00 11.05 10.42 11.16 5,496,727 10.818 9.83%
2024-04-26 0 11.80 11.76 11.80 11.74 12.14 2,329,200 27,814,509 11.942 10.06 10.03 10.06 10.01 10.35 2,731,010 10.185 -1.01%
2024-04-25 0 11.92 11.84 11.92 11.50 11.98 1,523,800 18,058,399 11.851 10.17 10.10 10.17 9.808 10.22 1,786,671 10.107 0.17%
2024-04-24 0 11.90 11.86 11.90 11.62 12.00 780,800 9,249,556 11.846 10.15 10.12 10.15 9.910 10.23 915,496 10.103 1.88%
2024-04-23 0 11.68 11.64 11.68 11.56 12.28 2,706,000 31,769,724 11.740 9.962 9.927 9.962 9.859 10.47 3,172,812 10.013 -4.26%
2024-04-22 0 12.20 12.20 12.22 12.00 12.76 2,084,400 25,575,521 12.270 10.41 10.41 10.42 10.23 10.88 2,443,980 10.465 -3.02%
2024-04-19 0 12.58 12.58 12.60 11.98 12.58 1,669,400 20,473,841 12.264 10.73 10.73 10.75 10.22 10.73 1,957,388 10.460 3.28%
2024-04-18 0 12.18 12.18 12.20 11.82 12.32 1,611,000 19,572,105 12.149 10.39 10.39 10.41 10.08 10.51 1,888,914 10.362 2.87%
2024-04-17 0 11.84 11.82 11.84 11.30 11.86 1,220,700 14,242,339 11.667 10.10 10.08 10.10 9.637 10.12 1,431,283 9.9508 4.04%
2024-04-16 0 11.38 11.38 11.42 11.34 12.14 2,166,600 25,373,252 11.711 9.706 9.706 9.740 9.672 10.35 2,540,360 9.9881 -4.05%
2024-04-15 0 11.86 11.86 11.90 11.24 11.98 1,902,600 22,251,156 11.695 10.12 10.12 10.15 9.586 10.22 2,230,817 9.9744 4.40%
2024-04-12 0 11.36 11.30 11.38 11.12 11.50 1,514,400 17,151,136 11.325 9.689 9.637 9.706 9.484 9.808 1,775,649 9.6591 0.53%
2024-04-11 0 11.30 11.30 11.32 10.66 11.38 5,286,600 58,889,597 11.139 9.637 9.637 9.655 9.092 9.706 6,198,591 9.5005 4.44%
2024-04-10 0 10.82 10.82 10.90 10.78 10.96 1,170,200 12,746,940 10.893 9.228 9.228 9.296 9.194 9.347 1,372,071 9.2903 0.37%
2024-04-09 0 10.78 10.78 10.80 10.54 10.88 1,772,800 19,009,044 10.723 9.194 9.194 9.211 8.989 9.279 2,078,626 9.1450 0.37%
2024-04-08 0 10.74 10.72 10.74 10.60 10.96 1,732,400 18,735,800 10.815 9.160 9.143 9.160 9.040 9.347 2,031,256 9.2238 1.32%
2024-04-05 0 10.60 10.56 10.60 10.42 11.04 1,102,800 11,670,014 10.582 9.040 9.006 9.040 8.887 9.416 1,293,044 9.0252 -3.46%
2024-04-03 0 10.98 10.94 10.98 10.32 11.10 4,065,000 44,210,909 10.876 9.365 9.330 9.365 8.802 9.467 4,766,253 9.2758 4.57%
2024-04-02 0 10.50 10.46 10.50 10.02 10.58 7,561,600 78,140,192 10.334 8.955 8.921 8.955 8.546 9.023 8,866,051 8.8134 11.70%
2024-03-28 0 9.400 9.300 9.400 9.030 9.680 1,490,800 13,889,660 9.3169 8.017 7.932 8.017 7.701 8.256 1,747,978 7.9461 0.32%
2024-03-27 0 9.370 9.370 9.430 9.250 9.650 1,889,400 17,790,834 9.4161 7.991 7.991 8.043 7.889 8.230 2,215,340 8.0307 -0.43%
2024-03-26 0 9.410 9.350 9.410 9.130 9.450 1,107,800 10,294,791 9.2930 8.026 7.974 8.026 7.787 8.060 1,298,907 7.9257 1.07%
2024-03-25 0 9.310 9.290 9.310 9.230 9.500 1,869,000 17,463,590 9.3438 7.940 7.923 7.940 7.872 8.102 2,191,421 7.9691 -0.64%
2024-03-22 0 9.370 9.370 9.390 9.370 9.790 2,008,400 19,041,636 9.4810 7.991 7.991 8.008 7.991 8.350 2,354,869 8.0861 -4.68%
2024-03-21 0 9.830 9.790 9.830 9.740 9.950 478,000 4,696,574 9.8255 8.384 8.350 8.384 8.307 8.486 560,460 8.3799 1.03%
2024-03-20 0 9.730 9.720 9.730 9.650 9.960 1,591,200 15,582,425 9.7929 8.298 8.290 8.298 8.230 8.495 1,865,698 8.3521 -0.31%
2024-03-19 0 9.760 9.740 9.760 9.690 10.18 3,026,000 29,768,896 9.8377 8.324 8.307 8.324 8.264 8.682 3,548,015 8.3903 -4.13%
2024-03-18 0 10.18 10.12 10.18 10.06 10.50 1,521,200 15,565,153 10.232 8.682 8.631 8.682 8.580 8.955 1,783,622 8.7267 -2.86%
2024-03-15 0 10.48 10.48 10.56 10.10 10.70 1,465,200 15,183,364 10.363 8.938 8.938 9.006 8.614 9.126 1,717,962 8.8380 -0.19%
2024-03-14 0 10.50 10.48 10.50 10.38 10.72 1,547,000 16,262,216 10.512 8.955 8.938 8.955 8.853 9.143 1,813,873 8.9655 0.00%
2024-03-13 0 10.50 10.42 10.50 10.22 10.62 1,967,200 20,499,896 10.421 8.955 8.887 8.955 8.716 9.057 2,306,562 8.8876 -0.76%
2024-03-12 0 10.58 10.48 10.58 10.20 10.62 1,246,600 13,023,448 10.447 9.023 8.938 9.023 8.699 9.057 1,461,651 8.9101 -0.38%
2024-03-11 0 10.62 10.58 10.62 10.42 11.08 1,583,800 16,932,740 10.691 9.057 9.023 9.057 8.887 9.450 1,857,021 9.1182 -0.38%
2024-03-08 0 10.66 10.66 10.70 10.52 10.86 1,602,600 17,095,048 10.667 9.092 9.092 9.126 8.972 9.262 1,879,064 9.0976 1.91%
2024-03-07 0 10.46 10.40 10.46 10.20 10.78 2,075,400 21,833,841 10.520 8.921 8.870 8.921 8.699 9.194 2,433,427 8.9725 1.95%
2024-03-06 0 10.26 10.24 10.26 9.800 10.38 983,600 10,145,895 10.315 8.750 8.733 8.750 8.358 8.853 1,153,281 8.7974 -0.77%
2024-03-05 0 10.34 10.26 10.34 10.16 10.52 1,177,200 12,184,230 10.350 8.819 8.750 8.819 8.665 8.972 1,380,279 8.8274 -0.58%
2024-03-04 0 10.40 10.36 10.40 10.18 10.42 1,653,200 17,059,414 10.319 8.870 8.836 8.870 8.682 8.887 1,938,393 8.8008 1.76%
2024-03-01 0 10.22 10.22 10.28 10.02 10.26 598,800 6,085,036 10.162 8.716 8.716 8.768 8.546 8.750 702,099 8.6669 0.79%
2024-02-29 0 10.14 10.14 10.16 9.920 10.38 1,296,400 13,050,766 10.067 8.648 8.648 8.665 8.460 8.853 1,520,042 8.5858 2.94%
2024-02-28 0 9.850 9.850 9.890 9.720 10.04 1,193,500 11,791,895 9.8801 8.401 8.401 8.435 8.290 8.563 1,399,391 8.4264 -2.09%
2024-02-27 0 10.06 10.02 10.06 9.900 10.24 885,200 8,903,236 10.058 8.580 8.546 8.580 8.443 8.733 1,037,906 8.5781 -0.20%
2024-02-26 0 10.08 10.08 10.12 10.08 10.58 2,592,800 26,827,804 10.347 8.597 8.597 8.631 8.597 9.023 3,040,084 8.8247 -0.20%
2024-02-23 0 10.10 10.02 10.10 9.910 10.20 720,600 7,249,331 10.060 8.614 8.546 8.614 8.452 8.699 844,911 8.5800 0.00%
2024-02-22 0 10.10 10.06 10.10 9.650 10.12 1,711,800 16,936,638 9.8941 8.614 8.580 8.614 8.230 8.631 2,007,103 8.4384 3.91%
2024-02-21 0 9.720 9.640 9.720 9.510 9.860 1,571,800 15,215,852 9.6805 8.290 8.222 8.290 8.111 8.409 1,842,951 8.2562 2.75%
2024-02-20 0 9.460 9.420 9.470 9.220 9.550 1,331,600 12,546,298 9.4220 8.068 8.034 8.077 7.863 8.145 1,561,314 8.0357 0.53%
2024-02-19 0 9.410 9.400 9.420 9.220 9.470 1,032,400 9,674,708 9.3711 8.026 8.017 8.034 7.863 8.077 1,210,499 7.9923 -0.95%
2024-02-16 0 9.500 9.420 9.500 9.240 9.510 411,200 3,868,792 9.4085 8.102 8.034 8.102 7.881 8.111 482,136 8.0243 2.26%
2024-02-15 0 9.290 9.290 9.300 9.040 9.290 244,200 2,250,326 9.2151 7.923 7.923 7.932 7.710 7.923 286,327 7.8593 0.32%
2024-02-14 0 9.260 9.190 9.260 8.910 9.300 267,200 2,427,348 9.0844 7.898 7.838 7.898 7.599 7.932 313,295 7.7478 -0.32%
2024-02-09 0 9.290 9.220 9.290 8.960 9.300 314,800 2,893,604 9.1919 7.923 7.863 7.923 7.642 7.932 369,106 7.8395 0.43%
2024-02-08 0 9.250 9.180 9.250 9.130 9.300 782,400 7,203,884 9.2074 7.889 7.829 7.889 7.787 7.932 917,372 7.8527 0.76%
2024-02-07 0 9.180 9.130 9.180 8.810 9.240 1,422,000 12,969,692 9.1207 7.829 7.787 7.829 7.514 7.881 1,667,309 7.7788 2.23%
2024-02-06 0 8.980 8.950 8.990 8.660 9.050 865,200 7,668,301 8.8630 7.659 7.633 7.667 7.386 7.718 1,014,456 7.5590 2.39%
2024-02-05 0 8.770 8.680 8.770 8.490 8.860 608,400 5,296,053 8.7049 7.480 7.403 7.480 7.241 7.556 713,355 7.4241 -0.34%
2024-02-02 0 8.800 8.700 8.800 8.590 9.030 856,800 7,521,559 8.7787 7.505 7.420 7.505 7.326 7.701 1,004,607 7.4871 0.00%
2024-02-01 0 8.800 8.780 8.800 8.760 8.990 1,480,000 13,107,746 8.8566 7.505 7.488 7.505 7.471 7.667 1,735,315 7.5535 -2.55%
2024-01-31 0 9.030 8.960 9.030 8.880 9.170 1,025,400 9,205,012 8.9770 7.701 7.642 7.701 7.573 7.821 1,202,292 7.6562 -0.55%
2024-01-30 0 9.080 9.080 9.140 9.010 9.290 855,900 7,842,857 9.1633 7.744 7.744 7.795 7.684 7.923 1,003,551 7.8151 -2.37%
2024-01-29 0 9.300 9.300 9.310 9.120 9.530 809,000 7,537,562 9.3171 7.932 7.932 7.940 7.778 8.128 948,561 7.9463 1.31%
2024-01-26 0 9.180 9.180 9.240 9.140 9.350 891,800 8,257,611 9.2595 7.829 7.829 7.881 7.795 7.974 1,045,644 7.8972 -1.29%
2024-01-25 0 9.300 9.300 9.340 8.870 9.440 2,089,000 19,352,535 9.2640 7.932 7.932 7.966 7.565 8.051 2,449,373 7.9010 3.79%
2024-01-24 0 8.960 8.940 8.960 8.300 8.980 2,677,600 23,335,958 8.7153 7.642 7.625 7.642 7.079 7.659 3,139,513 7.4330 6.04%
2024-01-23 0 8.450 8.430 8.470 8.260 8.540 2,301,600 19,412,113 8.4342 7.207 7.190 7.224 7.045 7.284 2,698,649 7.1933 1.20%
2024-01-22 0 8.350 8.300 8.350 8.250 9.120 2,655,200 22,339,277 8.4134 7.121 7.079 7.121 7.036 7.778 3,113,248 7.1756 -5.22%
2024-01-19 0 8.810 8.770 8.810 8.610 9.230 2,458,800 21,617,852 8.7920 7.514 7.480 7.514 7.343 7.872 2,882,967 7.4985 -2.11%
2024-01-18 0 9.000 8.910 9.000 8.750 9.360 4,579,800 41,371,808 9.0335 7.676 7.599 7.676 7.463 7.983 5,369,861 7.7044 -3.12%
2024-01-17 0 9.290 9.260 9.290 9.250 9.680 3,442,540 32,438,435 9.4228 7.923 7.898 7.923 7.889 8.256 4,036,412 8.0365 -4.23%
2024-01-16 0 9.700 9.690 9.700 9.500 9.870 1,657,000 16,111,422 9.7232 8.273 8.264 8.273 8.102 8.418 1,942,849 8.2927 0.00%
2024-01-15 0 9.700 9.670 9.710 9.210 9.750 2,363,600 22,645,921 9.5811 8.273 8.247 8.281 7.855 8.315 2,771,344 8.1715 3.97%
2024-01-12 0 9.330 9.330 9.350 9.210 9.680 2,126,200 20,130,253 9.4677 7.957 7.957 7.974 7.855 8.256 2,492,991 8.0747 2.53%
2024-01-11 0 9.100 9.100 9.170 8.990 9.480 2,147,800 19,836,476 9.2357 7.761 7.761 7.821 7.667 8.085 2,518,317 7.8769 -1.73%
2024-01-10 0 9.260 9.260 9.290 8.910 9.500 3,161,000 29,411,534 9.3045 7.898 7.898 7.923 7.599 8.102 3,706,304 7.9355 3.23%
2024-01-09 0 8.970 8.940 8.970 8.550 9.000 1,924,320 17,112,224 8.8926 7.650 7.625 7.650 7.292 7.676 2,256,284 7.5842 4.42%
2024-01-08 0 8.590 8.590 8.630 8.570 9.080 2,351,400 20,515,370 8.7247 7.326 7.326 7.360 7.309 7.744 2,757,040 7.4411 -1.60%
2024-01-05 0 8.730 8.690 8.730 8.690 9.030 2,532,200 22,383,682 8.8396 7.446 7.411 7.446 7.411 7.701 2,969,030 7.5391 -0.68%
2024-01-04 0 8.790 8.770 8.790 8.620 9.200 3,104,742 27,479,129 8.8507 7.497 7.480 7.497 7.352 7.846 3,640,341 7.5485 0.23%
2024-01-03 0 8.770 8.710 8.770 8.590 8.790 786,200 6,852,154 8.7155 7.480 7.429 7.480 7.326 7.497 921,827 7.4332 0.46%
2024-01-02 0 8.730 8.700 8.730 8.510 8.810 1,742,670 15,135,511 8.6852 7.446 7.420 7.446 7.258 7.514 2,043,298 7.4074 1.99%
2023-12-29 0 8.560 8.510 8.560 8.310 8.560 1,391,600 11,764,875 8.4542 7.301 7.258 7.301 7.087 7.301 1,631,665 7.2104 2.39%
2023-12-28 0 8.360 8.340 8.360 8.200 8.460 1,161,800 9,676,276 8.3287 7.130 7.113 7.130 6.994 7.215 1,362,222 7.1033 2.20%
2023-12-27 0 8.180 8.150 8.180 8.010 8.230 420,800 3,433,430 8.1593 6.976 6.951 6.976 6.831 7.019 493,392 6.9588 1.11%
2023-12-22 0 8.090 8.090 8.110 7.990 8.210 1,571,400 12,748,108 8.1126 6.900 6.900 6.917 6.814 7.002 1,842,482 6.9190 1.25%
2023-12-21 0 7.990 7.980 7.990 7.770 7.990 1,484,800 11,755,868 7.9175 6.814 6.806 6.814 6.627 6.814 1,740,943 6.7526 2.57%
2023-12-20 0 7.790 7.760 7.790 7.710 7.850 492,248 3,835,430 7.7917 6.644 6.618 6.644 6.576 6.695 577,166 6.6453 1.30%
2023-12-19 0 7.690 7.690 7.720 7.580 7.740 326,400 2,493,334 7.6389 6.559 6.559 6.584 6.465 6.601 382,707 6.5150 0.00%
2023-12-18 0 7.690 7.680 7.690 7.590 7.940 953,200 7,386,257 7.7489 6.559 6.550 6.559 6.473 6.772 1,117,636 6.6088 -0.90%
2023-12-15 0 7.760 7.760 7.810 7.710 7.920 868,400 6,810,286 7.8423 6.618 6.618 6.661 6.576 6.755 1,018,208 6.6885 -0.26%
2023-12-14 0 7.780 7.770 7.780 7.600 7.870 1,494,800 11,561,814 7.7347 6.635 6.627 6.635 6.482 6.712 1,752,668 6.5967 0.00%
2023-12-13 0 7.780 7.710 7.780 7.690 7.920 1,106,400 8,618,548 7.7897 6.635 6.576 6.635 6.559 6.755 1,297,265 6.6436 0.00%
2023-12-12 0 7.780 7.780 7.840 7.610 7.850 702,200 5,421,814 7.7212 6.635 6.635 6.687 6.490 6.695 823,336 6.5852 3.05%
2023-12-11 0 7.550 7.550 7.590 7.210 7.650 2,035,800 15,207,930 7.4702 6.439 6.439 6.473 6.149 6.524 2,386,996 6.3712 2.30%
2023-12-08 0 7.380 7.360 7.380 7.350 7.440 366,200 2,708,846 7.3972 6.294 6.277 6.294 6.269 6.345 429,373 6.3088 -2.51%
2023-12-07 0 7.570 7.480 7.570 7.360 7.670 740,400 5,542,377 7.4857 6.456 6.379 6.456 6.277 6.542 868,126 6.3843 -0.26%
2023-12-06 0 7.590 7.590 7.640 7.420 7.710 759,228 5,775,422 7.6070 6.473 6.473 6.516 6.328 6.576 890,202 6.4878 1.20%
2023-12-05 0 7.500 7.490 7.500 7.490 7.710 659,600 4,990,698 7.5662 6.397 6.388 6.397 6.388 6.576 773,388 6.4530 -2.98%
2023-12-04 0 7.730 7.730 7.740 7.710 7.920 589,330 4,565,912 7.7476 6.593 6.593 6.601 6.576 6.755 690,995 6.6077 0.26%
2023-12-01 0 7.710 7.710 7.730 7.550 7.720 721,600 5,520,456 7.6503 6.576 6.576 6.593 6.439 6.584 846,083 6.5247 1.18%
2023-11-30 0 7.620 7.620 7.650 7.520 7.750 799,640 6,131,266 7.6675 6.499 6.499 6.524 6.414 6.610 937,586 6.5394 0.66%
2023-11-29 0 7.570 7.560 7.570 7.480 7.860 785,400 6,026,246 7.6728 6.456 6.448 6.456 6.379 6.704 920,889 6.5439 0.66%
2023-11-28 0 7.520 7.520 7.550 7.480 7.660 209,000 1,576,136 7.5413 6.414 6.414 6.439 6.379 6.533 245,055 6.4318 -0.40%
2023-11-27 0 7.550 7.550 7.570 7.410 7.580 404,200 3,037,452 7.5147 6.439 6.439 6.456 6.320 6.465 473,929 6.4091 0.53%
2023-11-24 0 7.510 7.460 7.510 7.420 7.530 271,000 2,027,332 7.4809 6.405 6.362 6.405 6.328 6.422 317,750 6.3803 -0.66%
2023-11-23 0 7.560 7.530 7.560 7.310 7.560 442,800 3,312,078 7.4799 6.448 6.422 6.448 6.234 6.448 519,187 6.3793 2.16%
2023-11-22 0 7.400 7.340 7.400 7.300 7.760 605,600 4,454,621 7.3557 6.311 6.260 6.311 6.226 6.618 710,072 6.2735 -0.67%
2023-11-21 0 7.450 7.450 7.500 7.440 7.600 548,800 4,112,090 7.4929 6.354 6.354 6.397 6.345 6.482 643,473 6.3905 -1.06%
2023-11-20 0 7.530 7.510 7.540 7.220 7.650 4,252,400 31,738,242 7.4636 6.422 6.405 6.431 6.158 6.524 4,985,981 6.3655 -4.08%
2023-11-17 0 7.850 7.790 7.850 7.740 7.880 595,200 4,650,554 7.8134 6.695 6.644 6.695 6.601 6.721 697,878 6.6639 -1.51%
2023-11-16 0 7.970 7.930 7.970 7.850 8.080 662,000 5,256,138 7.9398 6.797 6.763 6.797 6.695 6.891 776,202 6.7716 -0.87%
2023-11-15 0 8.040 8.010 8.040 7.950 8.090 780,000 6,267,120 8.0348 6.857 6.831 6.857 6.780 6.900 914,558 6.8526 2.03%
2023-11-14 0 7.880 7.830 7.880 7.650 7.920 587,400 4,614,464 7.8557 6.721 6.678 6.721 6.524 6.755 688,732 6.6999 1.68%
2023-11-13 0 7.750 7.690 7.750 7.560 7.790 600,400 4,605,528 7.6708 6.610 6.559 6.610 6.448 6.644 703,975 6.5422 1.44%
2023-11-10 0 7.640 7.640 7.710 7.610 7.870 1,067,400 8,189,164 7.6721 6.516 6.516 6.576 6.490 6.712 1,251,537 6.5433 -2.92%
2023-11-09 0 7.870 7.870 7.890 7.800 7.990 555,600 4,381,178 7.8855 6.712 6.712 6.729 6.652 6.814 651,447 6.7253 -0.13%
2023-11-08 0 7.880 7.880 7.900 7.790 8.010 804,400 6,363,366 7.9107 6.721 6.721 6.738 6.644 6.831 943,167 6.7468 -0.76%
2023-11-07 0 7.940 7.930 7.940 7.740 8.020 1,042,400 8,255,835 7.9200 6.772 6.763 6.772 6.601 6.840 1,222,224 6.7548 1.40%
2023-11-06 0 7.830 7.830 7.850 7.700 8.000 1,293,000 10,149,862 7.8499 6.678 6.678 6.695 6.567 6.823 1,516,055 6.6949 0.51%
2023-11-03 0 7.790 7.780 7.790 7.570 7.960 2,458,528 19,172,983 7.7986 6.644 6.635 6.644 6.456 6.789 2,882,649 6.6512 3.87%
2023-11-02 0 7.500 7.500 7.550 7.440 7.630 1,110,800 8,390,468 7.5535 6.397 6.397 6.439 6.345 6.507 1,302,424 6.4422 0.40%
2023-11-01 0 7.470 7.410 7.470 7.330 7.480 506,000 3,758,808 7.4285 6.371 6.320 6.371 6.252 6.379 593,290 6.3355 1.22%
2023-10-31 0 7.380 7.380 7.410 7.240 7.550 963,200 7,151,542 7.4248 6.294 6.294 6.320 6.175 6.439 1,129,362 6.3324 0.00%
2023-10-30 0 7.380 7.380 7.420 7.290 7.490 366,600 2,706,562 7.3829 6.294 6.294 6.328 6.217 6.388 429,842 6.2966 -0.67%
2023-10-27 0 7.430 7.420 7.430 7.300 7.450 833,600 6,133,850 7.3583 6.337 6.328 6.337 6.226 6.354 977,404 6.2757 1.23%
2023-10-26 0 7.340 7.300 7.340 7.190 7.340 771,000 5,603,680 7.2681 6.260 6.226 6.260 6.132 6.260 904,005 6.1987 2.23%
2023-10-25 0 7.180 7.180 7.230 7.100 7.390 612,600 4,419,062 7.2136 6.124 6.124 6.166 6.055 6.303 718,280 6.1523 1.27%
2023-10-24 0 7.090 7.040 7.090 6.810 7.100 724,000 5,068,710 7.0010 6.047 6.004 6.047 5.808 6.055 848,897 5.9709 3.20%
2023-10-20 0 6.870 6.800 6.870 6.740 6.970 1,353,800 9,285,154 6.8586 5.859 5.800 5.859 5.748 5.945 1,587,344 5.8495 -0.29%
2023-10-19 0 6.890 6.850 6.890 6.790 7.020 1,185,200 8,142,706 6.8703 5.876 5.842 5.876 5.791 5.987 1,389,659 5.8595 -1.85%
2023-10-18 0 7.020 7.000 7.020 7.000 7.160 1,534,400 10,800,997 7.0392 5.987 5.970 5.987 5.970 6.107 1,799,099 6.0036 -1.68%
2023-10-17 0 7.140 7.120 7.160 7.110 7.310 407,000 2,907,548 7.1439 6.090 6.072 6.107 6.064 6.234 477,212 6.0928 -1.11%
2023-10-16 0 7.220 7.200 7.220 7.020 7.360 796,200 5,698,345 7.1569 6.158 6.141 6.158 5.987 6.277 933,552 6.1039 -1.10%
2023-10-13 0 7.300 7.280 7.300 7.280 7.390 463,200 3,400,548 7.3414 6.226 6.209 6.226 6.209 6.303 543,107 6.2613 -0.95%
2023-10-12 0 7.370 7.370 7.380 7.290 7.470 654,600 4,820,520 7.3641 6.286 6.286 6.294 6.217 6.371 767,525 6.2806 1.24%
2023-10-11 0 7.280 7.280 7.300 7.210 7.400 506,200 3,702,924 7.3151 6.209 6.209 6.226 6.149 6.311 593,525 6.2389 0.41%
2023-10-10 0 7.250 7.250 7.370 7.240 7.560 1,638,600 12,107,472 7.3889 6.183 6.183 6.286 6.175 6.448 1,921,275 6.3018 -1.63%
2023-10-09 0 7.370 7.370 7.430 7.320 7.620 766,800 5,748,115 7.4962 6.286 6.286 6.337 6.243 6.499 899,081 6.3933 1.10%
2023-10-06 0 7.290 7.290 7.310 7.240 7.400 32,343 236,550 7.3138 6.217 6.217 6.234 6.175 6.311 37,922 6.2377 -0.41%
2023-10-05 0 7.320 7.300 7.320 7.040 7.320 283,600 2,039,526 7.1916 6.243 6.226 6.243 6.004 6.243 332,524 6.1335 3.24%
2023-10-04 0 7.090 7.040 7.090 7.000 7.300 118,200 835,945 7.0723 6.047 6.004 6.047 5.970 6.226 138,591 6.0318 -0.98%
2023-10-03 0 7.160 7.160 7.210 7.120 7.520 272,000 1,968,968 7.2389 6.107 6.107 6.149 6.072 6.414 318,923 6.1738 -6.28%
2023-09-29 0 7.640 7.600 7.640 7.500 7.700 217,600 1,662,038 7.6380 6.516 6.482 6.516 6.397 6.567 255,138 6.5143 1.87%
2023-09-28 0 7.500 7.500 7.520 7.430 7.580 827,600 6,207,790 7.5010 6.397 6.397 6.414 6.337 6.465 970,369 6.3973 0.00%
2023-09-27 0 7.500 7.460 7.500 7.460 7.640 316,200 2,380,312 7.5279 6.397 6.362 6.397 6.362 6.516 370,748 6.4203 -0.13%
2023-09-26 0 7.510 7.510 7.530 7.470 7.710 613,400 4,661,964 7.6002 6.405 6.405 6.422 6.371 6.576 719,218 6.4820 -0.92%
2023-09-25 0 7.580 7.570 7.580 7.340 7.700 1,632,800 12,345,906 7.5612 6.465 6.456 6.465 6.260 6.567 1,914,474 6.4487 3.13%
2023-09-22 0 7.350 7.330 7.350 7.120 7.350 380,800 2,749,230 7.2196 6.269 6.252 6.269 6.072 6.269 446,492 6.1574 2.51%
2023-09-21 0 7.170 7.170 7.190 7.170 7.350 360,200 2,607,380 7.2387 6.115 6.115 6.132 6.115 6.269 422,338 6.1737 -1.38%
2023-09-20 0 7.270 7.240 7.270 7.180 7.340 457,000 3,321,526 7.2681 6.200 6.175 6.200 6.124 6.260 535,837 6.1988 -0.95%
2023-09-19 0 7.340 7.340 7.350 7.250 7.500 1,676,400 12,413,955 7.4051 6.260 6.260 6.269 6.183 6.397 1,965,596 6.3156 0.41%
2023-09-18 0 7.310 7.300 7.310 7.210 7.450 695,400 5,103,954 7.3396 6.234 6.226 6.234 6.149 6.354 815,363 6.2597 0.00%
2023-09-15 0 7.310 7.310 7.330 7.300 7.450 371,200 2,737,230 7.3740 6.234 6.234 6.252 6.226 6.354 435,236 6.2891 -1.48%
2023-09-14 0 7.420 7.370 7.420 7.290 7.430 299,591 2,202,622 7.3521 6.328 6.286 6.328 6.217 6.337 351,273 6.2704 0.95%
2023-09-13 0 7.350 7.340 7.370 7.300 7.600 664,200 4,938,963 7.4360 6.269 6.260 6.286 6.226 6.482 778,781 6.3419 -2.39%
2023-09-12 0 7.530 7.460 7.530 7.390 7.540 578,200 4,313,180 7.4597 6.422 6.362 6.422 6.303 6.431 677,945 6.3621 0.13%
2023-09-11 0 7.520 7.510 7.520 7.250 7.550 1,044,600 7,751,810 7.4208 6.414 6.405 6.414 6.183 6.439 1,224,804 6.3290 0.67%
2023-09-07 0 7.470 7.430 7.470 7.430 7.700 825,800 6,232,785 7.5476 6.371 6.337 6.371 6.337 6.567 968,259 6.4371 -0.93%
2023-09-06 0 7.540 7.530 7.550 7.470 7.740 770,600 5,833,814 7.5705 6.431 6.422 6.439 6.371 6.601 903,536 6.4566 -0.79%
2023-09-05 0 7.600 7.590 7.600 7.500 7.800 1,284,200 9,791,218 7.6244 6.482 6.473 6.482 6.397 6.652 1,505,737 6.5026 -1.04%
2023-09-04 0 7.680 7.640 7.680 7.240 7.770 3,112,600 23,517,294 7.5555 6.550 6.516 6.550 6.175 6.627 3,649,554 6.4439 6.67%
2023-08-31 0 7.200 7.190 7.200 7.040 7.300 2,896,600 20,910,464 7.2190 6.141 6.132 6.141 6.004 6.226 3,396,292 6.1569 3.45%
2023-08-30 0 6.960 6.960 6.990 6.960 7.100 1,388,400 9,778,816 7.0432 5.936 5.936 5.962 5.936 6.055 1,627,913 6.0070 0.14%
2023-08-29 0 6.950 6.950 6.960 6.610 7.000 2,348,200 16,124,012 6.8665 5.927 5.927 5.936 5.637 5.970 2,753,288 5.8563 6.92%
2023-08-28 0 6.500 6.500 6.520 6.410 6.710 591,000 3,874,942 6.5566 5.544 5.544 5.561 5.467 5.723 692,953 5.5919 0.78%
2023-08-25 0 6.450 6.420 6.450 6.380 6.450 208,600 1,339,872 6.4232 5.501 5.475 5.501 5.441 5.501 244,586 5.4781 -0.46%
2023-08-24 0 6.480 6.420 6.480 6.390 6.480 277,800 1,788,872 6.4394 5.527 5.475 5.527 5.450 5.527 325,723 5.4920 1.25%
2023-08-23 0 6.400 6.340 6.400 6.330 6.420 684,800 4,356,346 6.3615 5.458 5.407 5.458 5.399 5.475 802,935 5.4255 -0.62%
2023-08-22 0 6.440 6.410 6.440 6.330 6.450 610,200 3,901,279 6.3934 5.492 5.467 5.492 5.399 5.501 715,466 5.4528 1.26%
2023-08-21 0 6.360 6.360 6.370 6.310 6.490 899,200 5,771,804 6.4188 5.424 5.424 5.433 5.382 5.535 1,054,321 5.4744 -2.00%
2023-08-18 0 6.490 6.430 6.490 6.430 6.590 410,600 2,662,882 6.4853 5.535 5.484 5.535 5.484 5.620 481,433 5.5312 -1.67%
2023-08-17 0 6.600 6.570 6.600 6.360 6.650 746,400 4,873,368 6.5292 5.629 5.603 5.629 5.424 5.672 875,161 5.5685 2.33%
2023-08-16 0 6.450 6.450 6.490 6.420 6.530 384,600 2,487,553 6.4679 5.501 5.501 5.535 5.475 5.569 450,947 5.5163 -0.77%
2023-08-15 0 6.500 6.500 6.530 6.460 6.570 552,000 3,587,250 6.4986 5.544 5.544 5.569 5.510 5.603 647,225 5.5425 -0.76%
2023-08-14 0 6.550 6.520 6.550 6.460 6.600 1,080,600 7,042,379 6.5171 5.586 5.561 5.586 5.510 5.629 1,267,014 5.5582 -1.80%
2023-08-11 0 6.670 6.620 6.670 6.570 6.740 622,225 4,120,243 6.6218 5.689 5.646 5.689 5.603 5.748 729,565 5.6475 0.00%
2023-08-10 0 6.670 6.670 6.700 6.560 6.740 589,400 3,915,372 6.6430 5.689 5.689 5.714 5.595 5.748 691,077 5.6656 -0.60%
2023-08-09 0 6.710 6.680 6.710 6.640 6.780 481,200 3,231,949 6.7164 5.723 5.697 5.723 5.663 5.782 564,212 5.7283 0.30%
2023-08-08 0 6.690 6.690 6.720 6.660 6.780 833,000 5,590,977 6.7119 5.706 5.706 5.731 5.680 5.782 976,701 5.7243 -0.89%
2023-08-07 0 6.750 6.720 6.750 6.700 6.850 419,400 2,827,280 6.7412 5.757 5.731 5.757 5.714 5.842 491,751 5.7494 -0.74%
2023-08-04 0 6.800 6.790 6.800 6.790 6.960 460,400 3,146,444 6.8342 5.800 5.791 5.800 5.791 5.936 539,824 5.8287 -0.87%
2023-08-03 0 6.860 6.820 6.860 6.780 6.890 267,000 1,824,009 6.8315 5.851 5.817 5.851 5.782 5.876 313,060 5.8264 0.15%
2023-08-02 0 6.850 6.840 6.850 6.810 6.930 870,000 5,974,875 6.8677 5.842 5.834 5.842 5.808 5.910 1,020,084 5.8572 -1.72%
2023-08-01 0 6.970 6.950 6.970 6.750 7.150 2,717,894 18,685,692 6.8751 5.945 5.927 5.945 5.757 6.098 3,186,758 5.8635 -1.97%
2023-07-31 0 7.110 7.020 7.110 6.980 7.170 976,600 6,913,803 7.0795 6.064 5.987 6.064 5.953 6.115 1,145,073 6.0379 1.14%
2023-07-28 0 7.030 7.010 7.030 6.850 7.100 1,018,600 7,149,506 7.0190 5.996 5.979 5.996 5.842 6.055 1,194,319 5.9863 -0.28%
2023-07-27 0 7.050 7.020 7.050 6.950 7.110 296,600 2,089,480 7.0448 6.013 5.987 6.013 5.927 6.064 347,766 6.0083 1.00%
2023-07-26 0 6.980 6.980 7.000 6.960 7.090 102,800 720,331 7.0071 5.953 5.953 5.970 5.936 6.047 120,534 5.9762 -0.57%
2023-07-25 0 7.020 7.020 7.070 6.840 7.140 579,000 4,083,654 7.0529 5.987 5.987 6.030 5.834 6.090 678,883 6.0153 3.08%
2023-07-24 0 6.810 6.800 6.850 6.790 6.970 227,600 1,562,454 6.8649 5.808 5.800 5.842 5.791 5.945 266,863 5.8549 -1.30%
2023-07-21 0 6.900 6.900 6.910 6.810 6.900 208,800 1,429,324 6.8454 5.885 5.885 5.893 5.808 5.885 244,820 5.8383 0.58%
2023-07-20 0 6.860 6.840 6.890 6.840 7.030 459,800 3,188,823 6.9352 5.851 5.834 5.876 5.834 5.996 539,120 5.9149 -0.72%
2023-07-19 0 6.910 6.910 6.930 6.890 7.050 481,048 3,344,230 6.9520 5.893 5.893 5.910 5.876 6.013 564,034 5.9291 -1.71%
2023-07-18 0 7.030 7.000 7.030 6.880 7.070 357,600 2,512,050 7.0247 5.996 5.970 5.996 5.868 6.030 419,290 5.9912 -0.71%
2023-07-14 0 7.080 7.080 7.100 7.030 7.110 405,200 2,862,288 7.0639 6.038 6.038 6.055 5.996 6.064 475,101 6.0246 -0.28%
2023-07-13 0 7.100 7.100 7.120 7.020 7.130 473,000 3,347,159 7.0764 6.055 6.055 6.072 5.987 6.081 554,597 6.0353 0.85%
2023-07-12 0 7.040 6.970 7.040 6.890 7.040 398,600 2,767,672 6.9435 6.004 5.945 6.004 5.876 6.004 467,362 5.9219 1.00%
2023-07-11 0 6.970 6.910 6.970 6.850 7.000 643,800 4,453,431 6.9174 5.945 5.893 5.945 5.842 5.970 754,862 5.8997 2.20%
2023-07-10 0 6.820 6.820 6.840 6.770 7.030 781,000 5,350,872 6.8513 5.817 5.817 5.834 5.774 5.996 915,730 5.8433 -1.87%
2023-07-07 0 6.950 6.950 6.960 6.810 6.960 525,200 3,629,762 6.9112 5.927 5.927 5.936 5.808 5.936 615,802 5.8944 -1.42%
2023-07-06 0 7.050 6.960 7.050 6.950 7.100 461,400 3,233,483 7.0080 6.013 5.936 6.013 5.927 6.055 540,996 5.9769 -0.98%
2023-07-05 0 7.120 7.060 7.120 7.020 7.270 418,200 2,971,434 7.1053 6.072 6.021 6.072 5.987 6.200 490,344 6.0599 -1.25%
2023-07-04 0 7.210 7.180 7.210 6.970 7.220 1,525,000 10,833,082 7.1037 6.149 6.124 6.149 5.945 6.158 1,788,078 6.0585 2.56%
2023-07-03 0 7.030 7.030 7.060 6.820 7.080 341,000 2,396,452 7.0277 5.996 5.996 6.021 5.817 6.038 399,826 5.9937 2.93%
2023-06-30 0 6.830 6.830 6.900 6.720 6.960 990,400 6,734,592 6.7999 5.825 5.825 5.885 5.731 5.936 1,161,254 5.7994 1.34%
2023-06-29 0 6.740 6.740 6.780 6.740 6.890 698,200 4,742,848 6.7930 5.748 5.748 5.782 5.748 5.876 818,646 5.7935 -1.89%
2023-06-28 0 6.870 6.870 6.900 6.810 6.970 308,200 2,114,303 6.8602 5.859 5.859 5.885 5.808 5.945 361,368 5.8508 0.29%
2023-06-27 0 6.850 6.850 6.890 6.650 6.940 284,200 1,951,987 6.8684 5.842 5.842 5.876 5.672 5.919 333,227 5.8578 0.74%
2023-06-26 0 6.800 6.750 6.800 6.740 6.960 180,200 1,227,131 6.8098 5.800 5.757 5.800 5.748 5.936 211,286 5.8079 -0.73%
2023-06-23 0 6.850 6.850 6.870 6.700 6.960 390,000 2,642,062 6.7745 5.842 5.842 5.859 5.714 5.936 457,279 5.7778 -1.86%
2023-06-21 0 6.980 6.980 6.990 6.880 7.020 652,200 4,540,473 6.9618 5.953 5.953 5.962 5.868 5.987 764,711 5.9375 -0.29%
2023-06-20 0 7.000 7.000 7.020 6.870 7.070 772,400 5,358,960 6.9381 5.970 5.970 5.987 5.859 6.030 905,647 5.9173 0.86%
2023-06-19 0 6.940 6.880 6.940 6.830 7.030 395,000 2,729,431 6.9100 5.919 5.868 5.919 5.825 5.996 463,141 5.8933 -1.70%
2023-06-16 0 7.060 7.010 7.060 7.000 7.110 381,600 2,688,270 7.0447 6.021 5.979 6.021 5.970 6.064 447,430 6.0082 0.14%
2023-06-15 0 7.050 7.030 7.050 6.830 7.100 1,677,000 11,800,315 7.0366 6.013 5.996 6.013 5.825 6.055 1,966,299 6.0013 3.68%
2023-06-14 0 6.800 6.800 6.820 6.790 6.890 313,800 2,140,102 6.8200 5.800 5.800 5.817 5.791 5.876 367,934 5.8165 0.00%
2023-06-13 0 6.800 6.800 6.820 6.680 6.820 472,000 3,196,307 6.7718 5.800 5.800 5.817 5.697 5.817 553,425 5.7755 1.80%
2023-06-12 0 6.680 6.660 6.680 6.600 6.770 723,000 4,810,692 6.6538 5.697 5.680 5.697 5.629 5.774 847,725 5.6748 -1.04%
2023-06-09 0 6.750 6.720 6.750 6.710 6.850 539,400 3,634,555 6.7381 5.757 5.731 5.757 5.723 5.842 632,452 5.7468 -0.44%
2023-06-08 0 6.780 6.730 6.780 6.600 6.780 1,162,800 7,810,377 6.7169 5.782 5.740 5.782 5.629 5.782 1,363,395 5.7286 2.42%
2023-06-07 0 6.620 6.620 6.660 6.510 6.880 1,783,400 11,825,264 6.6307 5.646 5.646 5.680 5.552 5.868 2,091,054 5.6552 0.06%
2023-06-06 0 7.240 7.240 7.310 7.230 7.500 895,400 6,564,648 7.3315 5.643 5.643 5.697 5.635 5.846 1,148,830 5.7142 -2.82%
2023-06-05 0 7.450 7.410 7.450 7.280 7.450 884,900 6,528,057 7.3772 5.807 5.775 5.807 5.674 5.807 1,135,359 5.7498 2.34%
2023-06-02 0 7.280 7.240 7.280 7.180 7.300 1,929,755 13,961,548 7.2349 5.674 5.643 5.674 5.596 5.690 2,475,945 5.6389 1.39%
2023-06-01 0 7.180 7.120 7.180 7.120 7.370 1,921,400 13,833,633 7.1998 5.596 5.549 5.596 5.549 5.744 2,465,225 5.6115 -2.18%
2023-05-31 0 7.340 7.340 7.350 7.180 7.440 1,073,200 7,820,618 7.2872 5.721 5.721 5.729 5.596 5.799 1,376,954 5.6796 -1.08%
2023-05-30 0 7.420 7.390 7.420 7.330 7.630 2,187,082 16,236,079 7.4236 5.783 5.760 5.783 5.713 5.947 2,806,105 5.7860 -1.46%
2023-05-29 0 7.530 7.530 7.540 7.500 8.050 2,485,200 19,129,481 7.6974 5.869 5.869 5.877 5.846 6.274 3,188,601 5.9993 -7.49%
2023-05-25 0 8.140 8.080 8.140 8.070 8.250 1,236,200 10,045,260 8.1259 6.344 6.298 6.344 6.290 6.430 1,586,089 6.3334 -1.21%
2023-05-24 0 8.240 8.240 8.290 8.090 8.350 708,200 5,831,670 8.2345 6.422 6.422 6.461 6.305 6.508 908,646 6.4180 -0.36%
2023-05-23 0 8.270 8.270 8.280 8.240 8.510 1,090,000 9,083,914 8.3339 6.446 6.446 6.453 6.422 6.633 1,398,509 6.4954 -2.36%
2023-05-22 0 8.470 8.470 8.500 8.410 8.600 285,400 2,430,072 8.5146 6.602 6.602 6.625 6.555 6.703 366,178 6.6363 0.47%
2023-05-19 0 8.430 8.380 8.430 8.330 8.470 543,000 4,548,237 8.3761 6.570 6.531 6.570 6.492 6.602 696,689 6.5284 -0.24%
2023-05-18 0 8.450 8.450 8.490 8.430 8.570 923,600 7,824,734 8.4720 6.586 6.586 6.617 6.570 6.679 1,185,012 6.6031 -0.47%
2023-05-17 0 8.490 8.490 8.510 8.470 8.630 668,800 5,700,746 8.5238 6.617 6.617 6.633 6.602 6.726 858,095 6.6435 -0.70%
2023-05-16 0 8.550 8.550 8.590 8.550 8.820 780,400 6,773,314 8.6793 6.664 6.664 6.695 6.664 6.874 1,001,281 6.7646 -1.95%
2023-05-15 0 8.720 8.720 8.730 8.590 8.800 634,922 5,520,995 8.6955 6.796 6.796 6.804 6.695 6.859 814,628 6.7773 1.51%
2023-05-12 0 8.590 8.560 8.600 8.560 8.660 679,600 5,840,245 8.5937 6.695 6.672 6.703 6.672 6.750 871,951 6.6979 -0.12%
2023-05-11 0 8.600 8.550 8.620 8.490 8.840 1,286,500 11,068,099 8.6033 6.703 6.664 6.718 6.617 6.890 1,650,626 6.7054 -1.94%
2023-05-10 0 8.770 8.710 8.770 8.650 8.770 788,000 6,878,823 8.7295 6.835 6.789 6.835 6.742 6.835 1,011,032 6.8038 1.50%
2023-05-09 0 8.640 8.640 8.680 8.640 8.890 1,748,800 15,342,642 8.7732 6.734 6.734 6.765 6.734 6.929 2,243,773 6.8379 -1.03%
2023-05-08 0 8.730 8.710 8.730 8.650 8.820 1,063,800 9,255,920 8.7008 6.804 6.789 6.804 6.742 6.874 1,364,894 6.7814 0.11%
2023-05-05 0 8.720 8.680 8.700 8.610 8.950 1,171,400 10,218,366 8.7232 6.796 6.765 6.781 6.711 6.976 1,502,948 6.7989 -2.02%
2023-05-04 0 8.900 8.890 8.900 8.660 8.900 1,113,400 9,783,533 8.7871 6.937 6.929 6.937 6.750 6.937 1,428,532 6.8487 1.71%
2023-05-03 0 8.750 8.710 8.750 8.560 8.840 287,400 2,497,475 8.6899 6.820 6.789 6.820 6.672 6.890 368,745 6.7729 -1.02%
2023-05-02 0 8.840 8.820 8.840 8.610 8.880 315,000 2,769,549 8.7922 6.890 6.874 6.890 6.711 6.921 404,156 6.8527 1.14%
2023-04-28 0 8.740 8.720 8.740 8.560 9.040 1,296,200 11,320,493 8.7336 6.812 6.796 6.812 6.672 7.046 1,663,071 6.8070 -1.91%
2023-04-27 0 8.910 8.900 8.920 8.450 8.910 1,074,600 9,383,424 8.7320 6.944 6.937 6.952 6.586 6.944 1,378,751 6.8057 5.19%
2023-04-26 0 8.470 8.470 8.510 8.470 8.770 824,200 7,105,022 8.6205 6.602 6.602 6.633 6.602 6.835 1,057,478 6.7188 -1.05%
2023-04-25 0 8.560 8.550 8.560 8.420 8.600 501,200 4,267,860 8.5153 6.672 6.664 6.672 6.563 6.703 643,058 6.6368 -1.15%
2023-04-24 0 8.660 8.660 8.760 8.530 8.790 848,200 7,344,540 8.6590 6.750 6.750 6.828 6.648 6.851 1,088,271 6.7488 -1.03%
2023-04-21 0 8.750 8.720 8.750 8.580 8.790 2,212,600 19,321,845 8.7326 6.820 6.796 6.820 6.687 6.851 2,838,846 6.8062 1.39%
2023-04-20 0 8.630 8.610 8.630 8.400 8.690 1,998,000 17,124,420 8.5708 6.726 6.711 6.726 6.547 6.773 2,563,506 6.6801 3.23%
2023-04-19 0 8.360 8.360 8.450 8.330 8.750 2,132,800 17,999,577 8.4394 6.516 6.516 6.586 6.492 6.820 2,736,459 6.5777 -3.02%
2023-04-18 0 8.620 8.540 8.620 8.510 8.770 664,324 5,738,121 8.6375 6.718 6.656 6.718 6.633 6.835 852,352 6.7321 -0.12%
2023-04-17 0 8.630 8.630 8.660 8.150 8.720 2,880,300 24,757,908 8.5956 6.726 6.726 6.750 6.352 6.796 3,695,529 6.6994 5.76%
2023-04-14 0 8.160 8.080 8.160 8.030 8.290 466,400 3,786,414 8.1184 6.360 6.298 6.360 6.259 6.461 598,408 6.3275 0.37%
2023-04-13 0 8.130 8.080 8.130 7.930 8.140 459,800 3,700,668 8.0484 6.337 6.298 6.337 6.181 6.344 589,940 6.2730 0.99%
2023-04-12 0 8.050 8.020 8.050 8.000 8.400 401,600 3,257,796 8.1120 6.274 6.251 6.274 6.235 6.547 515,267 6.3225 -1.47%
2023-04-11 0 8.170 8.170 8.230 8.120 8.290 857,800 7,014,815 8.1777 6.368 6.368 6.414 6.329 6.461 1,100,588 6.3737 -0.24%
2023-04-06 0 8.190 8.100 8.190 8.070 8.220 383,000 3,118,945 8.1435 6.383 6.313 6.383 6.290 6.407 491,403 6.3470 -0.73%
2023-04-04 0 8.250 8.210 8.250 8.030 8.310 1,080,400 8,808,691 8.1532 6.430 6.399 6.430 6.259 6.477 1,386,192 6.3546 -0.24%
2023-04-03 0 8.270 8.240 8.270 7.880 8.280 1,467,800 12,006,220 8.1797 6.446 6.422 6.446 6.142 6.453 1,883,240 6.3753 4.55%
2023-03-31 0 7.910 7.910 7.960 7.770 8.020 777,600 6,169,524 7.9341 6.165 6.165 6.204 6.056 6.251 997,689 6.1838 0.25%
2023-03-30 0 7.890 7.890 7.960 7.640 8.080 2,513,400 19,870,505 7.9058 6.149 6.149 6.204 5.955 6.298 3,224,783 6.1618 3.27%
2023-03-29 0 7.640 7.600 7.640 7.500 7.670 343,200 2,598,264 7.5707 5.955 5.923 5.955 5.846 5.978 440,338 5.9006 1.73%
2023-03-28 0 7.510 7.510 7.630 7.500 7.740 1,332,211 10,102,608 7.5833 5.853 5.853 5.947 5.846 6.033 1,709,275 5.9105 -1.96%
2023-03-27 0 7.660 7.630 7.660 7.580 7.750 944,600 7,199,435 7.6217 5.970 5.947 5.970 5.908 6.040 1,211,956 5.9403 -1.16%
2023-03-24 0 7.750 7.750 7.780 7.720 8.020 556,800 4,344,778 7.8031 6.040 6.040 6.064 6.017 6.251 714,394 6.0818 -3.61%
2023-03-23 0 8.040 8.030 8.040 7.850 8.040 797,000 6,343,702 7.9595 6.266 6.259 6.266 6.118 6.266 1,022,580 6.2036 1.77%
2023-03-22 0 7.900 7.900 7.950 7.750 7.980 602,400 4,765,981 7.9117 6.157 6.157 6.196 6.040 6.220 772,901 6.1664 2.20%
2023-03-21 0 7.730 7.730 7.790 7.620 7.790 901,385 6,958,052 7.7193 6.025 6.025 6.072 5.939 6.072 1,156,509 6.0164 1.05%
2023-03-20 0 7.650 7.650 7.690 7.570 7.740 698,600 5,360,060 7.6726 5.962 5.962 5.994 5.900 6.033 896,329 5.9800 0.39%
2023-03-17 0 7.620 7.610 7.690 7.510 7.830 900,925 6,904,526 7.6638 5.939 5.931 5.994 5.853 6.103 1,155,919 5.9732 3.25%
2023-03-16 0 7.380 7.370 7.380 7.350 7.820 3,826,399 28,780,036 7.5214 5.752 5.744 5.752 5.729 6.095 4,909,408 5.8622 -5.87%
2023-03-15 0 7.840 7.840 7.860 7.720 7.920 1,243,201 9,701,664 7.8038 6.111 6.111 6.126 6.017 6.173 1,595,072 6.0823 2.48%
2023-03-14 0 7.650 7.620 7.650 7.610 7.910 1,338,800 10,312,501 7.7028 5.962 5.939 5.962 5.931 6.165 1,717,729 6.0036 -3.16%
2023-03-13 0 7.900 7.850 7.900 7.630 7.920 1,442,804 11,215,400 7.7733 6.157 6.118 6.157 5.947 6.173 1,851,170 6.0585 2.60%
2023-03-10 0 7.700 7.700 7.740 7.620 7.990 2,435,535 18,857,061 7.7425 6.001 6.001 6.033 5.939 6.227 3,124,879 6.0345 -3.63%
2023-03-09 0 7.990 7.950 7.990 7.950 8.280 1,216,199 9,748,564 8.0156 6.227 6.196 6.227 6.196 6.453 1,560,427 6.2474 -1.60%
2023-03-08 0 8.120 8.120 8.160 8.080 8.270 1,471,684 12,001,274 8.1548 6.329 6.329 6.360 6.298 6.446 1,888,224 6.3559 -2.40%
2023-03-07 0 8.320 8.320 8.330 8.160 8.520 1,645,799 13,743,792 8.3508 6.485 6.485 6.492 6.360 6.640 2,111,619 6.5087 1.22%
2023-03-06 0 8.220 8.220 8.230 8.150 8.440 1,214,400 9,998,706 8.2335 6.407 6.407 6.414 6.352 6.578 1,558,119 6.4172 -1.56%
2023-03-03 0 8.350 8.350 8.360 8.180 8.590 1,131,200 9,402,703 8.3121 6.508 6.508 6.516 6.376 6.695 1,451,370 6.4785 0.72%
2023-03-02 0 8.290 8.200 8.290 8.140 8.300 278,399 2,288,837 8.2214 6.461 6.391 6.461 6.344 6.469 357,196 6.4078 -0.12%
2023-03-01 0 8.300 8.300 8.310 7.900 8.300 898,600 7,348,525 8.1777 6.469 6.469 6.477 6.157 6.469 1,152,936 6.3737 5.06%
2023-02-28 0 7.900 7.900 7.920 7.830 7.970 1,270,000 10,031,140 7.8985 6.157 6.157 6.173 6.103 6.212 1,629,456 6.1561 -0.75%
2023-02-27 0 7.960 7.960 8.000 7.920 8.480 872,799 7,010,348 8.0320 6.204 6.204 6.235 6.173 6.609 1,119,833 6.2602 -3.75%
2023-02-24 0 8.270 8.200 8.280 8.150 8.280 607,001 4,977,786 8.2006 6.446 6.391 6.453 6.352 6.453 778,804 6.3916 -0.72%
2023-02-23 0 8.330 8.330 8.370 8.300 8.690 1,032,599 8,719,638 8.4444 6.492 6.492 6.524 6.469 6.773 1,324,862 6.5815 -0.48%
2023-02-22 0 8.370 8.370 8.440 8.300 8.520 415,197 3,484,531 8.3925 6.524 6.524 6.578 6.469 6.640 532,713 6.5411 -1.76%
2023-02-21 0 8.520 8.500 8.520 8.380 8.690 1,122,998 9,592,762 8.5421 6.640 6.625 6.640 6.531 6.773 1,440,847 6.6577 1.79%
2023-02-20 0 8.370 8.370 8.380 8.170 8.470 987,600 8,279,898 8.3839 6.524 6.524 6.531 6.368 6.602 1,267,126 6.5344 1.58%
2023-02-17 0 8.240 8.190 8.240 8.010 8.300 794,405 6,523,239 8.2115 6.422 6.383 6.422 6.243 6.469 1,019,250 6.4000 2.36%
2023-02-16 0 8.050 8.050 8.060 7.990 8.310 1,602,600 13,057,052 8.1474 6.274 6.274 6.282 6.227 6.477 2,056,194 6.3501 -1.35%
2023-02-15 0 8.160 8.160 8.240 8.160 8.460 1,208,400 9,962,125 8.2441 6.360 6.360 6.422 6.360 6.594 1,550,421 6.4254 -3.55%
2023-02-14 0 8.460 8.450 8.540 8.400 9.080 1,754,287 14,896,856 8.4917 6.594 6.586 6.656 6.547 7.077 2,250,813 6.6184 -2.53%
2023-02-13 0 8.680 8.650 8.680 8.480 8.770 1,958,946 16,906,173 8.6302 6.765 6.742 6.765 6.609 6.835 2,513,398 6.7264 -2.47%
2023-02-10 0 8.900 8.890 8.900 8.850 9.110 1,865,799 16,741,660 8.9729 6.937 6.929 6.937 6.898 7.100 2,393,887 6.9935 -1.11%
2023-02-09 0 9.000 9.000 9.040 8.470 9.060 3,911,400 34,488,150 8.8173 7.015 7.015 7.046 6.602 7.061 5,018,467 6.8722 6.01%
2023-02-08 0 8.490 8.490 8.520 8.430 8.580 909,400 7,728,541 8.4985 6.617 6.617 6.640 6.570 6.687 1,166,793 6.6237 -0.70%
2023-02-07 0 8.550 8.510 8.550 8.430 8.770 1,745,401 15,029,745 8.6111 6.664 6.633 6.664 6.570 6.835 2,239,412 6.7115 1.91%
2023-02-06 0 8.390 8.360 8.390 8.070 8.650 2,675,600 22,659,349 8.4689 6.539 6.516 6.539 6.290 6.742 3,432,891 6.6007 1.70%
2023-02-03 0 8.250 8.250 8.280 8.180 8.600 1,826,400 15,166,551 8.3041 6.430 6.430 6.453 6.376 6.703 2,343,337 6.4722 -3.85%
2023-02-02 0 8.580 8.580 8.590 8.500 8.730 1,342,600 11,587,931 8.6310 6.687 6.687 6.695 6.625 6.804 1,722,604 6.7270 -0.12%
2023-02-01 0 8.590 8.590 8.640 8.390 8.700 1,360,200 11,626,048 8.5473 6.695 6.695 6.734 6.539 6.781 1,745,186 6.6618 -0.23%
2023-01-31 0 8.610 8.600 8.610 8.320 8.780 1,881,700 16,137,674 8.5761 6.711 6.703 6.711 6.485 6.843 2,414,289 6.6842 3.99%
2023-01-30 0 8.280 8.230 8.280 8.200 8.470 2,240,800 18,764,812 8.3742 6.453 6.414 6.453 6.391 6.602 2,875,027 6.5268 -2.36%
2023-01-27 0 8.480 8.480 8.490 8.320 8.480 520,800 4,374,320 8.3992 6.609 6.609 6.617 6.485 6.609 668,205 6.5464 0.83%
2023-01-26 0 8.410 8.390 8.410 8.180 8.430 477,200 3,982,546 8.3457 6.555 6.539 6.555 6.376 6.570 612,265 6.5046 3.70%
2023-01-20 0 8.110 8.110 8.120 7.910 8.180 527,400 4,252,651 8.0634 6.321 6.321 6.329 6.165 6.376 676,673 6.2846 -1.10%
2023-01-19 0 8.200 8.130 8.200 8.000 8.210 293,600 2,386,222 8.1275 6.391 6.337 6.391 6.235 6.399 376,699 6.3346 1.23%
2023-01-18 0 8.100 8.100 8.120 7.960 8.180 912,400 7,360,120 8.0668 6.313 6.313 6.329 6.204 6.376 1,170,642 6.2873 -0.25%
2023-01-17 0 8.120 8.100 8.120 7.990 8.400 1,632,600 13,277,880 8.1330 6.329 6.313 6.329 6.227 6.547 2,094,685 6.3388 -3.33%
2023-01-16 0 8.400 8.390 8.400 7.730 8.420 4,297,800 34,925,530 8.1264 6.547 6.539 6.547 6.025 6.563 5,514,232 6.3337 7.83%
2023-01-13 0 7.790 7.780 7.790 7.690 7.790 1,014,800 7,860,874 7.7462 6.072 6.064 6.072 5.994 6.072 1,302,025 6.0374 1.70%
2023-01-12 0 7.660 7.640 7.660 7.480 7.700 1,250,599 9,539,237 7.6277 5.970 5.955 5.970 5.830 6.001 1,604,564 5.9451 2.54%
2023-01-11 0 7.470 7.460 7.490 7.370 7.510 1,378,600 10,269,191 7.4490 5.822 5.814 5.838 5.744 5.853 1,768,794 5.8058 0.40%
2023-01-10 0 7.440 7.400 7.440 7.300 7.470 928,200 6,871,843 7.4034 5.799 5.768 5.799 5.690 5.822 1,190,914 5.7702 0.54%
2023-01-09 0 7.400 7.370 7.400 7.280 7.430 1,033,200 7,614,054 7.3694 5.768 5.744 5.768 5.674 5.791 1,325,633 5.7437 1.65%
2023-01-06 0 7.280 7.280 7.300 7.100 7.360 1,624,400 11,835,475 7.2861 5.674 5.674 5.690 5.534 5.736 2,084,164 5.6788 1.11%
2023-01-05 0 7.200 7.130 7.200 7.010 7.250 1,436,200 10,284,029 7.1606 5.612 5.557 5.612 5.464 5.651 1,842,696 5.5810 1.55%
2023-01-04 0 7.090 7.090 7.100 6.980 7.140 727,800 5,137,212 7.0585 5.526 5.526 5.534 5.440 5.565 933,794 5.5014 0.28%
2023-01-03 0 7.070 7.070 7.100 6.730 7.140 1,432,798 10,038,309 7.0061 5.510 5.510 5.534 5.245 5.565 1,838,331 5.4606 3.06%
2022-12-30 0 6.860 6.850 6.860 6.700 6.930 1,620,401 11,010,165 6.7947 5.347 5.339 5.347 5.222 5.401 2,079,033 5.2958 1.03%
2022-12-29 0 6.790 6.790 6.800 6.700 6.970 3,748,801 25,453,219 6.7897 5.292 5.292 5.300 5.222 5.432 4,809,847 5.2919 -3.41%
2022-12-28 0 7.030 6.980 7.030 6.900 7.080 1,987,400 13,865,106 6.9765 5.479 5.440 5.479 5.378 5.518 2,549,906 5.4375 2.93%
2022-12-23 0 6.830 6.820 6.830 6.750 7.310 4,124,600 28,537,074 6.9187 5.323 5.316 5.323 5.261 5.697 5,292,011 5.3925 -6.18%
2022-12-22 0 7.280 7.280 7.300 7.280 7.430 456,600 3,358,204 7.3548 5.674 5.674 5.690 5.674 5.791 585,834 5.7323 -0.14%
2022-12-21 0 7.290 7.240 7.290 7.230 7.340 187,597 1,364,910 7.2758 5.682 5.643 5.682 5.635 5.721 240,694 5.6707 -1.09%
2022-12-20 0 7.370 7.270 7.370 7.140 7.370 465,760 3,371,025 7.2377 5.744 5.666 5.744 5.565 5.744 597,587 5.6411 0.96%
2022-12-19 0 7.300 7.300 7.340 7.230 7.490 1,569,198 11,489,569 7.3219 5.690 5.690 5.721 5.635 5.838 2,013,338 5.7067 -2.28%
2022-12-16 0 7.470 7.450 7.490 7.420 7.740 2,746,200 20,596,223 7.4999 5.822 5.807 5.838 5.783 6.033 3,523,474 5.8454 -4.96%
2022-12-15 0 7.860 7.840 7.860 7.480 7.860 1,233,800 9,485,058 7.6877 6.126 6.111 6.126 5.830 6.126 1,583,010 5.9918 1.81%
2022-12-14 0 7.720 7.720 7.750 7.680 8.000 941,200 7,297,345 7.7532 6.017 6.017 6.040 5.986 6.235 1,207,594 6.0429 -2.40%
2022-12-13 0 7.910 7.860 7.910 7.800 7.980 1,252,000 9,831,859 7.8529 6.165 6.126 6.165 6.079 6.220 1,606,361 6.1206 -1.62%
2022-12-12 0 8.040 7.980 8.040 7.930 8.130 661,400 5,292,902 8.0026 6.266 6.220 6.266 6.181 6.337 848,600 6.2372 -1.23%
2022-12-09 0 8.140 8.140 8.150 7.930 8.190 867,600 7,008,428 8.0779 6.344 6.344 6.352 6.181 6.383 1,113,162 6.2960 0.99%
2022-12-08 0 8.060 8.040 8.060 7.850 8.120 840,000 6,710,486 7.9887 6.282 6.266 6.282 6.118 6.329 1,077,750 6.2264 0.88%
2022-12-07 0 7.990 7.960 7.990 7.950 8.550 1,311,600 10,806,024 8.2388 6.227 6.204 6.227 6.196 6.664 1,682,830 6.4213 -4.77%
2022-12-06 0 8.390 8.360 8.390 8.220 8.520 821,200 6,848,008 8.3390 6.539 6.516 6.539 6.407 6.640 1,053,629 6.4994 -1.53%
2022-12-05 0 8.520 8.500 8.520 8.470 8.680 656,176 5,621,847 8.5676 6.640 6.625 6.640 6.602 6.765 841,897 6.6776 1.67%
2022-12-02 0 8.380 8.380 8.390 8.150 8.590 1,959,576 16,275,702 8.3057 6.531 6.531 6.539 6.352 6.695 2,514,207 6.4735 -1.41%
2022-12-01 0 8.500 8.420 8.500 8.250 8.690 2,544,600 21,441,792 8.4264 6.625 6.563 6.625 6.430 6.773 3,264,814 6.5675 4.81%
2022-11-30 0 8.110 8.110 8.120 7.850 8.110 4,793,200 38,728,335 8.0798 6.321 6.321 6.329 6.118 6.321 6,149,848 6.2974 1.50%
2022-11-29 0 7.990 7.980 7.990 7.670 8.000 1,601,299 12,543,898 7.8336 6.227 6.220 6.227 5.978 6.235 2,054,524 6.1055 4.31%
2022-11-28 0 7.660 7.660 7.670 7.350 7.660 669,196 5,028,711 7.5146 5.970 5.970 5.978 5.729 5.970 858,603 5.8569 -1.42%
2022-11-25 0 7.770 7.730 7.770 7.650 7.930 988,408 7,699,814 7.7901 6.056 6.025 6.056 5.962 6.181 1,268,163 6.0716 -0.51%
2022-11-24 0 7.810 7.800 7.810 7.620 7.850 1,203,999 9,372,456 7.7844 6.087 6.079 6.087 5.939 6.118 1,544,774 6.0672 3.31%
2022-11-23 0 7.560 7.560 7.640 7.480 7.760 769,003 5,843,574 7.5989 5.892 5.892 5.955 5.830 6.048 986,659 5.9226 -0.13%
2022-11-22 0 7.570 7.570 7.580 7.240 7.730 1,719,401 13,020,015 7.5724 5.900 5.900 5.908 5.643 6.025 2,206,053 5.9019 3.70%
2022-11-21 0 7.300 7.290 7.300 7.240 7.490 1,903,027 13,977,554 7.3449 5.690 5.682 5.690 5.643 5.838 2,441,652 5.7246 -4.45%
2022-11-18 0 7.640 7.590 7.640 7.420 7.650 1,472,571 11,072,381 7.5191 5.955 5.916 5.955 5.783 5.962 1,889,362 5.8604 0.53%
2022-11-17 0 7.600 7.560 7.600 7.400 7.810 1,475,600 11,064,032 7.4980 5.923 5.892 5.923 5.768 6.087 1,893,248 5.8439 -2.44%
2022-11-16 0 7.790 7.790 7.800 7.610 7.960 2,694,276 20,833,337 7.7324 6.072 6.072 6.079 5.931 6.204 3,456,853 6.0267 -2.14%
2022-11-15 0 7.960 7.910 7.960 7.800 8.080 1,590,400 12,636,980 7.9458 6.204 6.165 6.204 6.079 6.298 2,040,541 6.1930 0.25%
2022-11-14 0 7.940 7.910 7.940 7.700 8.090 2,321,600 18,443,704 7.9444 6.188 6.165 6.188 6.001 6.305 2,978,696 6.1919 5.87%
2022-11-11 0 7.500 7.490 7.500 7.390 7.750 1,959,400 14,858,610 7.5832 5.846 5.838 5.846 5.760 6.040 2,513,981 5.9104 2.18%
2022-11-10 0 7.340 7.320 7.340 7.310 7.640 653,400 4,872,358 7.4569 5.721 5.705 5.721 5.697 5.955 838,336 5.8119 -3.93%
2022-11-09 0 7.640 7.630 7.640 7.540 7.870 1,397,564 10,749,228 7.6914 5.955 5.947 5.955 5.877 6.134 1,793,125 5.9947 -2.80%
2022-11-08 0 7.860 7.860 7.870 7.670 7.910 410,400 3,202,997 7.8046 6.126 6.126 6.134 5.978 6.165 526,558 6.0829 0.13%
2022-11-07 0 7.850 7.800 7.850 7.620 7.910 1,078,400 8,414,342 7.8026 6.118 6.079 6.118 5.939 6.165 1,383,626 6.0814 3.02%
2022-11-04 0 7.620 7.580 7.620 7.200 7.680 935,200 7,045,332 7.5335 5.939 5.908 5.939 5.612 5.986 1,199,895 5.8716 7.17%
2022-11-03 0 7.110 7.060 7.110 6.920 7.130 800,200 5,598,042 6.9958 5.542 5.503 5.542 5.393 5.557 1,026,685 5.4525 -0.28%
2022-11-02 0 7.130 7.090 7.130 6.820 7.180 645,400 4,534,503 7.0259 5.557 5.526 5.557 5.316 5.596 828,071 5.4760 2.74%
2022-11-01 0 6.940 6.940 6.970 6.720 7.010 1,029,600 7,078,782 6.8753 5.409 5.409 5.432 5.238 5.464 1,321,014 5.3586 3.12%
2022-10-31 0 6.730 6.720 6.730 6.710 7.300 868,204 5,959,889 6.8646 5.245 5.238 5.245 5.230 5.690 1,113,937 5.3503 -5.61%
2022-10-28 0 7.130 7.130 7.180 7.100 7.900 1,608,400 11,765,558 7.3151 5.557 5.557 5.596 5.534 6.157 2,063,635 5.7014 -7.40%
2022-10-27 0 7.700 7.620 7.700 7.580 8.060 1,314,400 10,225,814 7.7798 6.001 5.939 6.001 5.908 6.282 1,686,423 6.0636 -0.52%
2022-10-26 0 7.740 7.660 7.740 7.550 7.820 669,200 5,136,763 7.6760 6.033 5.970 6.033 5.884 6.095 858,608 5.9827 3.75%
2022-10-25 0 7.460 7.460 7.560 7.320 7.680 1,355,000 10,094,510 7.4498 5.814 5.814 5.892 5.705 5.986 1,738,514 5.8064 -1.06%
2022-10-24 0 7.540 7.480 7.540 7.380 7.940 1,828,001 13,799,946 7.5492 5.877 5.830 5.877 5.752 6.188 2,345,391 5.8839 -5.04%
2022-10-21 0 7.940 7.890 7.940 7.640 7.990 801,600 6,247,488 7.7938 6.188 6.149 6.188 5.955 6.227 1,028,482 6.0745 3.79%
2022-10-20 0 7.650 7.640 7.650 7.390 7.800 1,750,963 13,273,087 7.5804 5.962 5.955 5.962 5.760 6.079 2,246,549 5.9082 -3.16%
2022-10-19 0 7.900 7.840 7.910 7.870 8.240 1,673,400 13,471,987 8.0507 6.157 6.111 6.165 6.134 6.422 2,147,033 6.2747 -1.13%
2022-10-18 0 7.990 7.980 8.000 7.660 7.990 1,299,800 10,206,843 7.8526 6.227 6.220 6.235 5.970 6.227 1,667,690 6.1203 1.52%
2022-10-17 0 7.870 7.780 7.870 7.650 7.900 416,056 3,229,191 7.7614 6.134 6.064 6.134 5.962 6.157 533,815 6.0493 2.21%
2022-10-14 0 7.700 7.700 7.710 7.530 7.850 1,133,600 8,712,924 7.6861 6.001 6.001 6.009 5.869 6.118 1,454,450 5.9905 2.80%
2022-10-13 0 7.490 7.350 7.490 7.370 7.670 906,600 6,781,848 7.4805 5.838 5.729 5.838 5.744 5.978 1,163,200 5.8303 1.08%
2022-10-12 0 7.410 7.410 7.480 7.250 7.690 1,563,600 11,633,469 7.4402 5.775 5.775 5.830 5.651 5.994 2,006,155 5.7989 -2.88%
2022-10-11 0 7.630 7.590 7.630 7.550 7.880 896,600 6,907,171 7.7037 5.947 5.916 5.947 5.884 6.142 1,150,370 6.0043 -1.04%
2022-10-10 0 7.710 7.690 7.710 7.630 8.060 1,210,600 9,426,462 7.7866 6.009 5.994 6.009 5.947 6.282 1,553,243 6.0689 -0.90%
2022-10-07 0 7.780 7.760 7.780 7.700 8.010 787,600 6,139,152 7.7948 6.064 6.048 6.064 6.001 6.243 1,010,519 6.0752 -5.01%
2022-10-06 0 8.190 8.100 8.190 7.870 8.220 790,890 6,376,800 8.0628 6.383 6.313 6.383 6.134 6.407 1,014,740 6.2842 -0.12%
2022-10-05 0 8.200 8.150 8.200 7.830 8.200 792,454 6,372,013 8.0409 6.391 6.352 6.391 6.103 6.391 1,016,747 6.2671 5.26%
2022-10-03 0 7.790 7.780 7.830 7.480 7.950 321,600 2,468,352 7.6752 6.072 6.064 6.103 5.830 6.196 412,624 5.9821 -0.76%
2022-09-30 0 7.850 7.850 7.910 7.640 8.030 398,600 3,119,146 7.8253 6.118 6.118 6.165 5.955 6.259 511,418 6.0990 -1.63%
2022-09-29 0 7.980 7.860 7.980 7.800 8.190 735,807 5,860,168 7.9643 6.220 6.126 6.220 6.079 6.383 944,067 6.2074 0.38%
2022-09-28 0 7.950 7.890 7.950 7.770 8.570 3,093,205 24,704,168 7.9866 6.196 6.149 6.196 6.056 6.679 3,968,694 6.2248 -5.69%
2022-09-27 0 8.430 8.430 8.470 8.120 8.890 1,952,800 16,254,715 8.3238 6.570 6.570 6.602 6.329 6.929 2,505,513 6.4876 -2.99%
2022-09-26 0 8.690 8.640 8.690 8.600 9.120 713,083 6,288,703 8.8190 6.773 6.734 6.773 6.703 7.108 914,911 6.8736 -3.44%
2022-09-23 0 9.000 8.950 9.000 8.910 9.140 775,400 6,974,744 8.9950 7.015 6.976 7.015 6.944 7.124 994,866 7.0107 -0.88%
2022-09-22 0 9.080 9.080 9.100 8.870 9.150 495,200 4,473,542 9.0338 7.077 7.077 7.093 6.913 7.132 635,359 7.0410 -0.66%
2022-09-21 0 9.140 9.050 9.140 9.000 9.240 779,200 7,062,377 9.0636 7.124 7.054 7.124 7.015 7.202 999,742 7.0642 -1.08%
2022-09-20 0 9.240 9.240 9.280 9.210 9.480 497,200 4,663,527 9.3796 7.202 7.202 7.233 7.178 7.389 637,926 7.3105 -0.86%
2022-09-19 0 9.320 9.270 9.320 9.020 9.500 1,088,200 10,115,743 9.2958 7.264 7.225 7.264 7.030 7.404 1,396,200 7.2452 0.65%
2022-09-16 0 9.260 9.190 9.260 9.150 9.600 1,377,000 12,845,658 9.3287 7.217 7.163 7.217 7.132 7.482 1,766,741 7.2708 -3.54%
2022-09-15 0 9.600 9.580 9.600 9.410 9.970 1,517,600 14,493,564 9.5503 7.482 7.467 7.482 7.334 7.771 1,947,136 7.4435 -2.34%
2022-09-14 0 9.830 9.800 9.830 9.600 9.980 1,572,162 15,312,095 9.7395 7.662 7.638 7.662 7.482 7.778 2,017,141 7.5910 -1.70%
2022-09-13 0 10.00 10.00 10.02 9.370 10.20 4,712,912 47,011,886 9.9751 7.794 7.794 7.810 7.303 7.950 6,046,836 7.7746 6.72%
2022-09-09 0 9.370 9.310 9.370 8.770 9.390 961,400 8,843,228 9.1983 7.303 7.256 7.303 6.835 7.319 1,233,511 7.1692 5.28%
2022-09-08 0 8.900 8.880 8.900 8.870 9.080 517,800 4,631,840 8.9452 6.937 6.921 6.937 6.913 7.077 664,356 6.9719 -2.20%
2022-09-07 0 9.100 9.040 9.100 9.000 9.340 740,200 6,721,103 9.0801 7.093 7.046 7.093 7.015 7.280 949,703 7.0771 -2.15%
2022-09-06 0 9.300 9.240 9.300 8.940 9.300 885,400 8,089,723 9.1368 7.248 7.202 7.248 6.968 7.248 1,136,000 7.1212 2.99%
2022-09-05 0 9.030 8.920 9.030 8.860 9.200 709,400 6,368,630 8.9775 7.038 6.952 7.038 6.905 7.170 910,186 6.9971 -0.88%
2022-09-02 0 9.110 9.080 9.110 8.970 9.230 882,000 7,998,225 9.0683 7.100 7.077 7.100 6.991 7.194 1,131,638 7.0678 -0.11%
2022-09-01 0 9.120 9.080 9.120 9.000 9.260 836,800 7,640,327 9.1304 7.108 7.077 7.108 7.015 7.217 1,073,645 7.1163 -0.22%
2022-08-31 0 9.140 9.130 9.140 9.000 9.620 2,152,800 19,820,803 9.2070 7.124 7.116 7.124 7.015 7.498 2,762,120 7.1759 -6.45%
2022-08-30 0 9.770 9.730 9.770 9.520 9.800 715,200 6,926,493 9.6847 7.615 7.584 7.615 7.420 7.638 917,627 7.5483 1.77%
2022-08-29 0 9.600 9.590 9.600 9.550 9.820 697,400 6,743,902 9.6701 7.482 7.474 7.482 7.443 7.654 894,789 7.5369 -2.34%
2022-08-26 0 9.830 9.820 9.830 9.650 10.00 1,006,623 9,904,736 9.8396 7.662 7.654 7.662 7.521 7.794 1,291,534 7.6690 1.24%
2022-08-25 0 9.710 9.670 9.800 9.600 10.02 757,001 7,365,805 9.7302 7.568 7.537 7.638 7.482 7.810 971,260 7.5838 1.36%
2022-08-24 0 9.580 9.480 9.580 9.240 10.18 3,251,777 31,189,302 9.5915 7.467 7.389 7.467 7.202 7.934 4,172,147 7.4756 -6.45%
2022-08-23 0 10.24 10.22 10.24 10.12 10.46 1,107,200 11,360,108 10.260 7.981 7.965 7.981 7.888 8.153 1,420,578 7.9968 -0.58%
2022-08-22 0 10.30 10.28 10.30 10.18 10.54 1,117,200 11,480,366 10.276 8.028 8.012 8.028 7.934 8.215 1,433,408 8.0091 -0.77%
2022-08-19 0 10.38 10.32 10.38 10.00 10.50 1,835,600 18,826,582 10.256 8.090 8.043 8.090 7.794 8.184 2,355,141 7.9938 1.17%
2022-08-18 0 10.26 10.26 10.28 10.18 10.82 1,529,839 15,856,830 10.365 7.997 7.997 8.012 7.934 8.433 1,962,839 8.0785 -5.00%
2022-08-17 0 10.80 10.80 10.82 10.62 11.26 1,611,000 17,542,493 10.889 8.418 8.418 8.433 8.277 8.776 2,066,971 8.4871 -0.37%
2022-08-16 0 10.84 10.74 10.84 10.68 11.06 795,200 8,608,845 10.826 8.449 8.371 8.449 8.324 8.620 1,020,270 8.4378 -1.09%
2022-08-15 0 10.96 10.92 10.96 10.62 11.16 2,172,600 23,847,776 10.977 8.542 8.511 8.542 8.277 8.698 2,787,524 8.5552 3.79%
2022-08-12 0 10.56 10.56 10.58 10.30 10.80 1,658,000 17,536,203 10.577 8.230 8.230 8.246 8.028 8.418 2,127,274 8.2435 2.92%
2022-08-11 0 10.26 10.24 10.26 10.16 10.52 614,200 6,312,248 10.277 7.997 7.981 7.997 7.919 8.199 788,041 8.0101 1.18%
2022-08-10 0 10.14 10.14 10.18 10.04 10.56 893,800 9,101,336 10.183 7.903 7.903 7.934 7.825 8.230 1,146,778 7.9364 -0.98%
2022-08-09 0 10.24 10.24 10.28 10.20 10.64 1,323,000 13,784,980 10.419 7.981 7.981 8.012 7.950 8.293 1,697,457 8.1210 1.39%
2022-08-08 0 10.10 10.10 10.12 10.06 10.30 546,000 5,531,008 10.130 7.872 7.872 7.888 7.841 8.028 700,538 7.8954 -1.94%
2022-08-05 0 10.30 10.26 10.30 10.00 10.36 1,048,600 10,684,439 10.189 8.028 7.997 8.028 7.794 8.075 1,345,392 7.9415 1.98%
2022-08-04 0 10.10 10.08 10.10 10.10 10.54 1,389,000 14,245,556 10.256 7.872 7.856 7.872 7.872 8.215 1,782,137 7.9935 -3.99%
2022-08-03 0 10.52 10.48 10.52 10.20 10.92 1,095,399 11,468,334 10.470 8.199 8.168 8.199 7.950 8.511 1,405,436 8.1600 0.19%
2022-08-02 0 10.50 10.38 10.50 10.30 10.76 2,689,401 28,131,904 10.460 8.184 8.090 8.184 8.028 8.386 3,450,598 8.1528 -2.96%
2022-08-01 0 10.82 10.74 10.82 10.68 11.24 1,594,399 17,231,359 10.807 8.433 8.371 8.433 8.324 8.760 2,045,671 8.4233 -4.08%
2022-07-29 0 11.28 11.20 11.28 11.02 11.64 1,104,200 12,429,751 11.257 8.792 8.729 8.792 8.589 9.072 1,416,728 8.7736 -2.08%
2022-07-28 0 11.52 11.42 11.52 11.26 11.70 1,101,406 12,607,152 11.446 8.979 8.901 8.979 8.776 9.119 1,413,144 8.9214 -0.17%
2022-07-27 0 11.54 11.44 11.54 11.12 11.60 1,584,597 18,096,953 11.421 8.994 8.916 8.994 8.667 9.041 2,033,095 8.9012 2.85%
2022-07-26 0 11.22 11.22 11.32 10.96 11.72 2,964,798 33,543,176 11.314 8.745 8.745 8.823 8.542 9.135 3,803,943 8.8180 1.81%
2022-07-25 0 11.02 11.02 11.08 10.88 12.04 5,272,301 60,013,486 11.383 8.589 8.589 8.636 8.480 9.384 6,764,552 8.8718 -8.77%
2022-07-22 0 12.08 12.06 12.08 11.66 12.28 2,750,001 33,009,713 12.004 9.415 9.400 9.415 9.088 9.571 3,528,350 9.3556 2.72%
2022-07-21 0 11.76 11.76 11.78 11.24 12.08 4,367,999 50,987,671 11.673 9.166 9.166 9.181 8.760 9.415 5,604,300 9.0980 -0.34%
2022-07-20 0 11.80 11.80 11.86 10.50 11.98 12,421,400 139,615,236 11.240 9.197 9.197 9.244 8.184 9.337 15,937,104 8.7604 15.23%
2022-07-19 0 10.24 10.24 10.26 10.06 10.38 897,200 9,194,846 10.248 7.981 7.981 7.997 7.841 8.090 1,151,140 7.9876 -0.78%
2022-07-18 0 10.32 10.30 10.32 9.850 10.40 1,695,601 17,340,187 10.227 8.043 8.028 8.043 7.677 8.106 2,175,517 7.9706 2.18%
2022-07-15 0 10.10 9.950 10.10 9.950 10.38 1,937,200 19,646,364 10.142 7.872 7.755 7.872 7.755 8.090 2,485,497 7.9044 -0.59%
2022-07-14 0 10.16 10.10 10.16 9.900 10.24 1,105,400 11,134,575 10.073 7.919 7.872 7.919 7.716 7.981 1,418,268 7.8508 0.40%
2022-07-13 0 10.12 10.02 10.12 9.890 10.22 1,289,600 12,952,470 10.044 7.888 7.810 7.888 7.708 7.965 1,654,603 7.8281 -0.78%
2022-07-12 0 10.20 10.16 10.20 10.00 10.68 5,768,969 59,591,023 10.330 7.950 7.919 7.950 7.794 8.324 7,401,795 8.0509 2.00%
2022-07-11 0 10.00 9.970 10.00 9.530 10.00 3,909,200 38,568,833 9.8662 7.794 7.771 7.794 7.428 7.794 5,015,645 7.6897 2.25%
2022-07-08 0 9.780 9.770 9.780 9.550 9.980 3,078,400 30,121,447 9.7848 7.623 7.615 7.623 7.443 7.778 3,949,698 7.6263 1.03%
2022-07-07 0 9.680 9.630 9.680 8.980 9.910 5,439,200 52,147,294 9.5873 7.545 7.506 7.545 6.999 7.724 6,978,690 7.4724 5.56%
2022-07-06 0 9.170 9.070 9.170 9.050 9.360 2,434,000 22,306,452 9.1645 7.147 7.069 7.147 7.054 7.295 3,122,910 7.1428 0.88%
2022-07-05 0 9.090 9.080 9.090 9.050 9.800 4,200,200 39,033,252 9.2932 7.085 7.077 7.085 7.054 7.638 5,389,008 7.2431 -5.51%
2022-07-04 0 9.620 9.600 9.630 9.120 9.790 3,072,799 29,097,004 9.4692 7.498 7.482 7.506 7.108 7.630 3,942,512 7.3803 4.57%
2022-06-30 0 9.200 9.150 9.200 8.820 9.520 4,414,400 40,507,632 9.1762 7.170 7.132 7.170 6.874 7.420 5,663,834 7.1520 -0.65%
2022-06-29 0 9.260 9.220 9.260 9.020 10.00 9,630,000 91,279,026 9.4786 7.217 7.186 7.217 7.030 7.794 12,355,637 7.3876 -5.99%
2022-06-28 0 9.850 9.850 9.880 9.600 11.40 19,437,000 196,993,694 10.135 7.677 7.677 7.700 7.482 8.885 24,938,372 7.8992 -6.19%
2022-06-27 0 10.50 10.42 10.50 8.350 10.60 20,764,600 203,722,892 9.8111 8.184 8.121 8.184 6.508 8.262 26,641,730 7.6468 28.36%
2022-06-24 0 8.180 8.160 8.180 8.110 8.500 2,196,600 18,018,982 8.2031 6.376 6.360 6.376 6.321 6.625 2,818,317 6.3935 -4.44%
2022-06-23 0 8.560 8.510 8.560 8.190 8.580 660,800 5,602,708 8.4787 6.672 6.633 6.672 6.383 6.687 847,830 6.6083 4.01%
2022-06-22 0 8.230 8.200 8.240 8.160 8.440 655,400 5,416,291 8.2641 6.414 6.391 6.422 6.360 6.578 840,902 6.4411 -2.95%
2022-06-21 0 8.480 8.410 8.480 8.110 8.480 1,094,200 9,109,835 8.3256 6.609 6.555 6.609 6.321 6.609 1,403,898 6.4890 3.79%
2022-06-20 0 8.170 8.160 8.170 8.100 8.580 1,146,599 9,516,012 8.2993 6.368 6.360 6.368 6.313 6.687 1,471,128 6.4685 -4.78%
2022-06-17 0 8.580 8.580 8.700 8.450 8.890 1,104,800 9,558,992 8.6522 6.687 6.687 6.781 6.586 6.929 1,417,498 6.7436 0.12%
2022-06-16 0 8.570 8.530 8.570 8.510 8.870 1,637,000 14,197,342 8.6728 6.679 6.648 6.679 6.633 6.913 2,100,330 6.7596 -2.61%
2022-06-15 0 8.800 8.740 8.800 8.670 9.120 1,413,600 12,562,408 8.8868 6.859 6.812 6.859 6.757 7.108 1,813,700 6.9264 -1.79%
2022-06-14 0 8.960 8.960 8.970 8.750 9.060 1,452,000 12,957,694 8.9240 6.983 6.983 6.991 6.820 7.061 1,862,968 6.9554 0.00%
2022-06-13 0 8.960 8.890 8.960 8.810 9.300 2,301,857 20,709,858 8.9970 6.983 6.929 6.983 6.867 7.248 2,953,366 7.0123 -1.42%
2022-06-10 0 9.600 9.580 9.600 9.020 9.610 3,007,000 28,446,753 9.4602 7.084 7.069 7.084 6.656 7.091 4,075,042 6.9807 5.49%
2022-06-09 0 9.100 9.050 9.100 9.020 9.400 1,381,000 12,755,598 9.2365 6.715 6.678 6.715 6.656 6.936 1,871,511 6.8157 -2.88%
2022-06-08 0 9.370 9.300 9.370 9.120 9.370 3,044,788 28,212,986 9.2660 6.914 6.863 6.914 6.730 6.914 4,126,251 6.8374 1.41%
2022-06-07 0 9.240 9.160 9.240 9.030 9.370 2,043,600 18,774,849 9.1871 6.818 6.759 6.818 6.663 6.914 2,769,456 6.7793 0.76%
2022-06-06 0 9.170 9.080 9.170 8.710 9.200 2,358,600 21,202,880 8.9896 6.767 6.700 6.767 6.427 6.789 3,196,340 6.6335 3.03%
2022-06-02 0 8.900 8.890 8.900 8.550 8.950 2,605,800 23,074,805 8.8552 6.567 6.560 6.567 6.309 6.604 3,531,341 6.5343 3.97%
2022-06-01 0 8.560 8.520 8.560 8.360 8.640 1,559,600 13,378,484 8.5782 6.316 6.287 6.316 6.169 6.376 2,113,547 6.3299 2.15%
2022-05-31 0 8.380 8.360 8.380 8.270 8.480 1,321,600 11,123,772 8.4169 6.184 6.169 6.184 6.102 6.257 1,791,013 6.2109 0.48%
2022-05-30 0 8.340 8.320 8.340 8.200 8.380 722,700 6,007,363 8.3124 6.154 6.139 6.154 6.051 6.184 979,392 6.1338 1.09%
2022-05-27 0 8.250 8.250 8.260 8.180 8.350 640,200 5,271,308 8.2338 6.088 6.088 6.095 6.036 6.162 867,590 6.0758 0.61%
2022-05-26 0 8.200 8.170 8.200 7.960 8.260 2,249,800 18,253,904 8.1136 6.051 6.029 6.051 5.874 6.095 3,048,895 5.9871 2.76%
2022-05-25 0 7.980 7.970 7.980 7.880 8.080 438,600 3,501,283 7.9829 5.888 5.881 5.888 5.815 5.962 594,384 5.8906 0.25%
2022-05-24 0 7.960 7.910 7.960 7.870 8.270 902,000 7,265,880 8.0553 5.874 5.837 5.874 5.807 6.102 1,222,377 5.9441 0.00%
2022-05-23 0 7.960 7.910 7.960 7.790 7.960 231,000 1,821,759 7.8864 5.874 5.837 5.874 5.748 5.874 313,048 5.8194 0.13%
2022-05-20 0 7.950 7.930 7.950 7.890 8.140 895,400 7,132,318 7.9655 5.866 5.852 5.866 5.822 6.007 1,213,433 5.8778 1.53%
2022-05-19 0 7.830 7.820 7.840 7.650 7.840 265,600 2,063,807 7.7704 5.778 5.770 5.785 5.645 5.785 359,937 5.7338 -0.25%
2022-05-18 0 7.850 7.780 7.850 7.720 7.950 1,146,600 8,969,816 7.8230 5.793 5.741 5.793 5.697 5.866 1,553,855 5.7726 0.90%
2022-05-17 0 7.780 7.760 7.790 7.600 7.860 1,197,000 9,292,012 7.7628 5.741 5.726 5.748 5.608 5.800 1,622,157 5.7282 0.78%
2022-05-16 0 7.720 7.630 7.720 7.520 7.900 874,400 6,665,607 7.6231 5.697 5.630 5.697 5.549 5.829 1,184,974 5.6251 -0.64%
2022-05-13 0 7.770 7.730 7.770 7.600 7.840 611,400 4,739,663 7.7521 5.734 5.704 5.734 5.608 5.785 828,560 5.7204 0.91%
2022-05-12 0 7.700 7.700 7.720 7.600 8.000 542,000 4,192,779 7.7358 5.682 5.682 5.697 5.608 5.903 734,510 5.7083 -3.27%
2022-05-11 0 7.960 7.950 7.960 7.730 8.060 1,691,576 13,457,587 7.9557 5.874 5.866 5.874 5.704 5.948 2,292,399 5.8705 3.11%
2022-05-10 0 7.720 7.700 7.720 7.530 7.950 3,348,403 25,761,564 7.6937 5.697 5.682 5.697 5.556 5.866 4,537,706 5.6772 -2.77%
2022-05-06 0 7.940 7.940 7.970 7.830 8.310 910,400 7,289,508 8.0069 5.859 5.859 5.881 5.778 6.132 1,233,761 5.9084 -6.59%
2022-05-05 0 8.500 8.470 8.500 8.320 8.600 889,524 7,567,613 8.5075 6.272 6.250 6.272 6.139 6.346 1,205,470 6.2777 0.95%
2022-05-04 0 8.420 8.340 8.420 8.190 8.470 247,800 2,071,370 8.3590 6.213 6.154 6.213 6.043 6.250 335,815 6.1682 0.96%
2022-05-03 0 8.340 8.250 8.340 8.100 8.380 291,600 2,406,900 8.2541 6.154 6.088 6.154 5.977 6.184 395,172 6.0908 -0.12%
2022-04-29 0 8.350 8.330 8.350 7.960 8.350 739,800 6,099,858 8.2453 6.162 6.147 6.162 5.874 6.162 1,002,566 6.0842 5.43%
2022-04-28 0 7.920 7.920 8.130 7.920 8.200 336,000 2,688,986 8.0029 5.844 5.844 5.999 5.844 6.051 455,342 5.9054 -2.10%
2022-04-27 0 8.090 8.050 8.090 7.590 8.260 1,448,800 11,557,738 7.9775 5.970 5.940 5.970 5.601 6.095 1,963,392 5.8866 5.61%
2022-04-26 0 7.660 7.660 7.680 7.490 7.950 598,000 4,570,120 7.6423 5.652 5.652 5.667 5.527 5.866 810,401 5.6393 -0.65%
2022-04-25 0 7.710 7.710 7.720 7.610 8.000 749,000 5,837,492 7.7937 5.689 5.689 5.697 5.615 5.903 1,015,034 5.7510 -5.86%
2022-04-22 0 8.190 8.140 8.190 7.910 8.230 322,200 2,615,868 8.1188 6.043 6.007 6.043 5.837 6.073 436,641 5.9909 0.74%
2022-04-21 0 8.130 8.110 8.130 8.100 8.350 296,600 2,430,356 8.1941 5.999 5.984 5.999 5.977 6.162 401,948 6.0464 -0.73%
2022-04-20 0 8.190 8.190 8.200 8.080 8.340 677,800 5,541,454 8.1756 6.043 6.043 6.051 5.962 6.154 918,544 6.0329 -1.33%
2022-04-19 0 8.300 8.220 8.300 8.220 8.680 1,650,800 13,823,530 8.3738 6.125 6.066 6.125 6.066 6.405 2,237,140 6.1791 -4.82%
2022-04-14 0 8.720 8.700 8.720 8.220 8.850 1,738,400 14,902,423 8.5725 6.435 6.420 6.435 6.066 6.530 2,355,854 6.3257 5.83%
2022-04-13 0 8.240 8.190 8.240 8.110 8.380 435,400 3,603,942 8.2773 6.080 6.043 6.080 5.984 6.184 590,048 6.1079 0.61%
2022-04-12 0 8.190 8.190 8.300 8.000 8.300 472,200 3,859,121 8.1726 6.043 6.043 6.125 5.903 6.125 639,918 6.0306 1.36%
2022-04-11 0 8.080 8.080 8.090 8.030 8.550 1,351,957 11,029,019 8.1578 5.962 5.962 5.970 5.925 6.309 1,832,152 6.0197 -5.83%
2022-04-08 0 8.580 8.520 8.580 8.320 8.640 1,750,400 14,809,932 8.4609 6.331 6.287 6.331 6.139 6.376 2,372,116 6.2433 1.18%
2022-04-07 0 8.480 8.440 8.480 8.390 9.120 2,865,199 25,309,323 8.8334 6.257 6.228 6.257 6.191 6.730 3,882,875 6.5182 -4.18%
2022-04-06 0 8.850 8.820 8.900 8.550 9.000 1,896,800 16,717,127 8.8133 6.530 6.508 6.567 6.309 6.641 2,570,515 6.5034 1.72%
2022-04-04 0 8.700 8.630 8.700 8.570 8.700 774,145 6,713,796 8.6725 6.420 6.368 6.420 6.324 6.420 1,049,110 6.3995 0.12%
2022-04-01 0 8.690 8.640 8.690 8.550 8.700 418,400 3,628,869 8.6732 6.412 6.376 6.412 6.309 6.420 567,009 6.4000 0.00%
2022-03-31 0 8.690 8.620 8.690 8.530 8.990 863,200 7,539,080 8.7339 6.412 6.361 6.412 6.294 6.634 1,169,796 6.4448 -1.81%
2022-03-30 0 8.850 8.810 8.850 8.280 8.950 3,407,400 29,463,118 8.6468 6.530 6.501 6.530 6.110 6.604 4,617,658 6.3805 5.99%
2022-03-29 0 8.350 8.320 8.350 7.900 8.480 4,107,000 33,756,076 8.2192 6.162 6.139 6.162 5.829 6.257 5,565,745 6.0650 5.03%
2022-03-28 0 7.950 7.940 7.950 7.720 8.390 1,359,600 10,705,366 7.8739 5.866 5.859 5.866 5.697 6.191 1,842,510 5.8102 -0.63%
2022-03-25 0 8.000 8.000 8.010 7.920 8.380 641,000 5,155,832 8.0434 5.903 5.903 5.911 5.844 6.184 868,674 5.9353 -3.96%
2022-03-24 0 8.330 8.320 8.330 8.110 8.430 1,122,600 9,298,444 8.2830 6.147 6.139 6.147 5.984 6.221 1,521,331 6.1120 0.36%
2022-03-23 0 8.300 8.280 8.300 7.730 8.400 3,697,200 30,468,124 8.2409 6.125 6.110 6.125 5.704 6.198 5,010,390 6.0810 6.68%
2022-03-22 0 7.780 7.740 7.780 7.450 7.950 1,402,200 10,866,416 7.7495 5.741 5.711 5.741 5.497 5.866 1,900,241 5.7184 5.85%
2022-03-21 0 7.350 7.260 7.350 7.170 7.500 1,109,600 8,128,494 7.3256 5.424 5.357 5.424 5.291 5.534 1,503,713 5.4056 1.80%
2022-03-18 0 7.220 7.210 7.220 7.080 7.400 1,123,800 8,154,960 7.2566 5.328 5.320 5.328 5.224 5.461 1,522,957 5.3547 -1.10%
2022-03-17 0 7.300 7.300 7.310 6.930 7.360 1,497,400 10,799,766 7.2123 5.387 5.387 5.394 5.114 5.431 2,029,254 5.3220 6.41%
2022-03-16 0 6.860 6.810 6.860 6.160 6.880 1,505,800 9,871,738 6.5558 5.062 5.025 5.062 4.546 5.077 2,040,638 4.8376 7.86%
2022-03-15 0 6.360 6.330 6.360 6.150 7.150 2,556,800 17,082,756 6.6813 4.693 4.671 4.693 4.538 5.276 3,464,937 4.9302 -11.30%
2022-03-14 0 7.170 7.170 7.200 7.160 7.940 1,780,000 13,326,450 7.4868 5.291 5.291 5.313 5.283 5.859 2,412,230 5.5245 -6.88%
2022-03-11 0 7.700 7.700 7.730 7.560 7.870 1,112,600 8,633,834 7.7601 5.682 5.682 5.704 5.579 5.807 1,507,779 5.7262 -1.53%
2022-03-10 0 7.820 7.820 7.830 7.670 7.960 1,705,400 13,352,947 7.8298 5.770 5.770 5.778 5.660 5.874 2,311,133 5.7777 3.03%
2022-03-09 0 7.590 7.590 7.610 7.450 7.770 1,985,600 15,043,566 7.5763 5.601 5.601 5.615 5.497 5.734 2,690,856 5.5906 -0.91%
2022-03-08 0 7.660 7.660 7.680 7.650 8.100 1,820,800 14,211,660 7.8052 5.652 5.652 5.667 5.645 5.977 2,467,521 5.7595 -4.01%
2022-03-07 0 7.980 7.930 7.980 7.900 8.400 1,609,000 12,855,792 7.9899 5.888 5.852 5.888 5.829 6.198 2,180,493 5.8958 -2.56%
2022-03-04 0 8.190 8.120 8.190 8.110 8.550 1,232,800 10,228,588 8.2970 6.043 5.992 6.043 5.984 6.309 1,670,672 6.1224 -4.55%
2022-03-03 0 8.580 8.580 8.590 8.400 8.670 880,800 7,530,214 8.5493 6.331 6.331 6.339 6.198 6.398 1,193,647 6.3086 0.94%
2022-03-02 0 8.500 8.500 8.560 8.200 8.660 2,085,000 17,622,768 8.4522 6.272 6.272 6.316 6.051 6.390 2,825,561 6.2369 1.19%
2022-03-01 0 8.400 8.400 8.440 8.170 8.590 2,047,600 17,246,036 8.4226 6.198 6.198 6.228 6.029 6.339 2,774,877 6.2151 2.82%
2022-02-28 0 8.170 8.170 8.180 7.800 8.230 1,437,800 11,543,510 8.0286 6.029 6.029 6.036 5.756 6.073 1,948,485 5.9244 1.62%
2022-02-25 0 8.040 8.010 8.040 7.890 8.150 1,709,600 13,707,184 8.0178 5.933 5.911 5.933 5.822 6.014 2,316,824 5.9164 1.26%
2022-02-24 0 7.940 7.910 7.940 7.750 8.360 3,556,600 28,188,712 7.9257 5.859 5.837 5.859 5.719 6.169 4,819,851 5.8485 -4.57%
2022-02-23 0 8.320 8.310 8.320 8.140 8.430 1,256,000 10,435,048 8.3082 6.139 6.132 6.139 6.007 6.221 1,702,113 6.1306 -0.72%
2022-02-22 0 8.380 8.300 8.380 8.210 8.510 720,949 6,034,071 8.3696 6.184 6.125 6.184 6.058 6.280 977,019 6.1760 -1.41%
2022-02-21 0 8.500 8.470 8.500 8.260 8.580 1,156,200 9,833,834 8.5053 6.272 6.250 6.272 6.095 6.331 1,566,865 6.2761 2.04%
2022-02-18 0 8.330 8.320 8.330 8.290 8.480 1,363,200 11,416,962 8.3751 6.147 6.139 6.147 6.117 6.257 1,847,388 6.1801 -1.07%
2022-02-17 0 8.420 8.420 8.450 8.350 8.590 924,800 7,805,948 8.4407 6.213 6.213 6.235 6.162 6.339 1,253,275 6.2284 0.00%
2022-02-16 0 8.420 8.400 8.420 8.370 8.600 420,400 3,570,611 8.4934 6.213 6.198 6.213 6.176 6.346 569,720 6.2673 -0.24%
2022-02-15 0 8.440 8.410 8.440 8.320 8.590 1,251,400 10,510,802 8.3992 6.228 6.206 6.228 6.139 6.339 1,695,879 6.1979 -0.59%
2022-02-14 0 8.490 8.410 8.490 8.370 8.680 1,369,600 11,637,346 8.4969 6.265 6.206 6.265 6.176 6.405 1,856,062 6.2699 -2.53%
2022-02-11 0 8.710 8.710 8.740 8.610 8.870 3,403,200 29,694,428 8.7254 6.427 6.427 6.449 6.353 6.545 4,611,966 6.4386 0.93%
2022-02-10 0 8.630 8.610 8.630 8.350 8.750 2,548,400 21,922,683 8.6025 6.368 6.353 6.368 6.162 6.457 3,453,554 6.3479 1.89%
2022-02-09 0 8.470 8.460 8.470 8.400 8.550 884,200 7,484,208 8.4644 6.250 6.243 6.250 6.198 6.309 1,198,255 6.2459 0.83%
2022-02-08 0 8.400 8.400 8.420 8.260 8.530 993,036 8,359,000 8.4176 6.198 6.198 6.213 6.095 6.294 1,345,748 6.2114 -0.12%
2022-02-07 0 8.410 8.350 8.410 8.270 8.630 967,800 8,184,858 8.4572 6.206 6.162 6.206 6.102 6.368 1,311,548 6.2406 0.96%
2022-02-04 0 8.330 8.260 8.330 7.950 8.340 278,600 2,277,774 8.1758 6.147 6.095 6.147 5.866 6.154 377,555 6.0330 2.59%
2022-01-31 0 8.120 8.050 8.120 8.000 8.120 157,400 1,271,362 8.0773 5.992 5.940 5.992 5.903 5.992 213,306 5.9603 2.27%
2022-01-28 0 7.940 7.900 7.940 7.640 8.070 1,361,600 10,690,648 7.8515 5.859 5.829 5.859 5.638 5.955 1,845,220 5.7937 -1.61%
2022-01-27 0 8.070 8.070 8.080 8.040 8.700 994,600 8,155,016 8.1993 5.955 5.955 5.962 5.933 6.420 1,347,867 6.0503 -7.24%
2022-01-26 0 8.700 8.680 8.700 8.160 8.750 4,897,000 42,007,886 8.5783 6.420 6.405 6.420 6.021 6.457 6,636,342 6.3300 6.23%
2022-01-25 0 8.190 8.190 8.200 8.120 8.500 4,439,108 36,710,163 8.2697 6.043 6.043 6.051 5.992 6.272 6,015,813 6.1023 0.37%
2022-01-24 0 8.160 8.100 8.160 8.090 8.260 621,800 5,088,683 8.1838 6.021 5.977 6.021 5.970 6.095 842,654 6.0389 -1.09%
2022-01-21 0 8.250 8.250 8.260 7.880 8.280 1,386,000 11,226,378 8.0998 6.088 6.088 6.095 5.815 6.110 1,878,287 5.9769 0.61%
2022-01-20 0 8.200 8.140 8.200 8.080 8.430 1,570,400 12,869,960 8.1953 6.051 6.007 6.051 5.962 6.221 2,128,183 6.0474 -1.80%
2022-01-19 0 8.350 8.320 8.350 8.180 8.500 502,900 4,171,561 8.2950 6.162 6.139 6.162 6.036 6.272 681,523 6.1209 0.36%
2022-01-18 0 8.320 8.280 8.320 8.180 8.490 1,028,000 8,585,591 8.3517 6.139 6.110 6.139 6.036 6.265 1,393,130 6.1628 1.96%
2022-01-17 0 8.160 8.160 8.190 8.060 8.390 974,600 8,023,500 8.2326 6.021 6.021 6.043 5.948 6.191 1,320,763 6.0749 -1.33%
2022-01-14 0 8.270 8.210 8.270 8.170 8.390 470,600 3,882,614 8.2503 6.102 6.058 6.102 6.029 6.191 637,750 6.0880 -0.96%
2022-01-13 0 8.350 8.300 8.350 8.220 8.640 934,200 7,826,816 8.3781 6.162 6.125 6.162 6.066 6.376 1,266,014 6.1823 -1.65%
2022-01-12 0 8.490 8.420 8.490 8.200 8.500 2,836,200 23,804,420 8.3931 6.265 6.213 6.265 6.051 6.272 3,843,576 6.1933 4.56%
2022-01-11 0 8.120 8.110 8.120 8.020 8.460 1,832,796 15,045,770 8.2092 5.992 5.984 5.992 5.918 6.243 2,483,778 6.0576 -3.79%
2022-01-10 0 8.440 8.370 8.440 8.320 8.650 1,261,600 10,667,104 8.4552 6.228 6.176 6.228 6.139 6.383 1,709,702 6.2392 0.72%
2022-01-07 0 8.380 8.380 8.400 8.260 8.580 3,144,600 26,499,196 8.4269 6.184 6.184 6.198 6.095 6.331 4,261,515 6.2183 -0.95%
2022-01-06 0 8.460 8.450 8.460 7.960 8.600 5,907,000 49,719,959 8.4171 6.243 6.235 6.243 5.874 6.346 8,005,079 6.2111 6.28%
2022-01-05 0 7.960 7.960 7.990 7.900 8.200 1,037,800 8,297,988 7.9957 5.874 5.874 5.896 5.829 6.051 1,406,411 5.9001 -1.97%
2022-01-04 0 8.120 8.050 8.120 7.830 8.300 1,536,000 12,396,356 8.0705 5.992 5.940 5.992 5.778 6.125 2,081,564 5.9553 1.75%
2022-01-03 0 7.980 7.960 8.000 7.770 8.210 786,400 6,213,256 7.9009 5.888 5.874 5.903 5.734 6.058 1,065,718 5.8301 -2.68%
2021-12-31 0 8.200 8.100 8.200 7.680 8.200 2,479,600 19,756,572 7.9676 6.051 5.977 6.051 5.667 6.051 3,360,317 5.8794 9.33%
2021-12-30 0 7.500 7.490 7.500 7.500 7.740 1,315,400 9,924,184 7.5446 5.534 5.527 5.534 5.534 5.711 1,782,611 5.5672 -1.06%
2021-12-29 0 7.580 7.540 7.580 7.540 8.000 754,200 5,754,170 7.6295 5.593 5.564 5.593 5.564 5.903 1,022,081 5.6299 -4.05%
2021-12-28 0 7.900 7.820 7.900 7.710 8.000 629,600 4,925,510 7.8232 5.829 5.770 5.829 5.689 5.903 853,225 5.7728 1.28%
2021-12-24 0 7.800 7.800 7.840 7.760 8.050 973,400 7,626,848 7.8353 5.756 5.756 5.785 5.726 5.940 1,319,137 5.7817 -2.99%
2021-12-23 0 8.040 8.030 8.040 7.810 8.040 1,296,001 10,314,599 7.9588 5.933 5.925 5.933 5.763 5.933 1,756,321 5.8728 2.16%
2021-12-22 0 7.870 7.860 7.870 7.530 8.050 2,608,200 20,230,638 7.7566 5.807 5.800 5.807 5.556 5.940 3,534,594 5.7236 3.69%
2021-12-21 0 7.590 7.570 7.590 7.490 7.740 1,942,200 14,746,784 7.5928 5.601 5.586 5.601 5.527 5.711 2,632,041 5.6028 1.61%
2021-12-20 0 7.470 7.450 7.470 7.450 7.730 1,053,200 7,969,434 7.5669 5.512 5.497 5.512 5.497 5.704 1,427,281 5.5836 -3.11%
2021-12-17 0 7.710 7.670 7.710 7.580 8.170 2,051,800 15,849,962 7.7249 5.689 5.660 5.689 5.593 6.029 2,780,569 5.7003 -2.16%
2021-12-16 0 7.880 7.880 7.900 7.630 7.970 1,658,600 12,996,750 7.8360 5.815 5.815 5.829 5.630 5.881 2,247,710 5.7822 5.07%
2021-12-15 0 7.500 7.490 7.500 7.440 7.830 1,579,000 12,020,970 7.6130 5.534 5.527 5.534 5.490 5.778 2,139,837 5.6177 -2.85%
2021-12-14 0 7.720 7.720 7.730 7.680 8.110 3,176,400 24,761,760 7.7955 5.697 5.697 5.704 5.667 5.984 4,304,610 5.7524 -5.39%
2021-12-13 0 8.160 8.160 8.190 8.120 8.360 1,013,400 8,373,294 8.2626 6.021 6.021 6.043 5.992 6.169 1,373,345 6.0970 0.49%
2021-12-10 0 8.120 8.100 8.120 8.080 8.270 936,800 7,641,215 8.1567 5.992 5.977 5.992 5.962 6.102 1,269,537 6.0189 -0.73%
2021-12-09 0 8.180 8.180 8.200 8.170 8.480 909,800 7,530,023 8.2766 6.036 6.036 6.051 6.029 6.257 1,232,947 6.1073 -0.24%
2021-12-08 0 8.200 8.180 8.200 8.080 8.260 559,000 4,562,528 8.1619 6.051 6.036 6.051 5.962 6.095 757,548 6.0228 0.37%
2021-12-07 0 8.170 8.110 8.170 8.050 8.380 2,529,862 20,655,286 8.1646 6.029 5.984 6.029 5.940 6.184 3,428,431 6.0247 0.62%
2021-12-06 0 8.120 8.100 8.120 8.080 8.680 2,062,800 16,983,122 8.2330 5.992 5.977 5.992 5.962 6.405 2,795,476 6.0752 -6.56%
2021-12-03 0 8.690 8.690 8.700 8.380 8.900 2,186,800 18,998,780 8.6879 6.412 6.412 6.420 6.184 6.567 2,963,519 6.4109 2.24%
2021-12-02 0 8.500 8.490 8.500 8.230 8.640 2,006,600 17,016,968 8.4805 6.272 6.265 6.272 6.073 6.376 2,719,314 6.2578 -0.12%
2021-12-01 0 8.510 8.510 8.550 8.350 8.710 1,055,800 9,064,334 8.5853 6.280 6.280 6.309 6.162 6.427 1,430,804 6.3351 -1.05%
2021-11-30 0 8.600 8.550 8.600 8.180 8.850 3,253,000 27,449,023 8.4381 6.346 6.309 6.346 6.036 6.530 4,408,417 6.2265 -1.26%
2021-11-29 0 8.710 8.710 8.720 8.380 8.920 3,264,400 28,134,087 8.6185 6.427 6.427 6.435 6.184 6.582 4,423,866 6.3596 -0.46%
2021-11-26 0 8.750 8.750 8.770 8.680 9.320 4,214,000 37,685,178 8.9429 6.457 6.457 6.471 6.405 6.877 5,710,750 6.5990 -3.74%
2021-11-25 0 9.090 9.090 9.130 9.030 9.430 3,235,283 29,680,091 9.1739 6.708 6.708 6.737 6.663 6.958 4,384,407 6.7695 -2.47%
2021-11-24 0 9.320 9.290 9.330 9.300 9.550 4,321,216 40,680,301 9.4141 6.877 6.855 6.885 6.863 7.047 5,856,048 6.9467 -1.69%
2021-11-23 0 9.480 9.480 9.510 9.200 9.790 6,705,375 63,725,251 9.5036 6.995 6.995 7.017 6.789 7.224 9,087,024 7.0128 -1.25%
2021-11-22 0 9.600 9.580 9.600 8.500 9.740 14,077,400 131,578,173 9.3468 7.084 7.069 7.084 6.272 7.187 19,077,483 6.8970 12.94%
2021-11-19 0 8.500 8.500 8.510 8.330 8.980 4,035,145 34,663,718 8.5905 6.272 6.272 6.280 6.147 6.626 5,468,368 6.3390 -2.30%
2021-11-18 0 8.700 8.700 8.770 8.380 9.840 12,973,200 117,549,230 9.0609 6.420 6.420 6.471 6.184 7.261 17,581,088 6.6861 -4.92%
2021-11-17 0 9.150 9.150 9.160 8.550 9.350 10,555,000 96,706,772 9.1622 6.752 6.752 6.759 6.309 6.899 14,303,979 6.7608 5.17%
2021-11-16 0 8.700 8.700 8.710 7.820 8.800 7,315,600 61,861,311 8.4561 6.420 6.420 6.427 5.770 6.494 9,913,992 6.2398 10.55%
2021-11-15 0 7.870 7.870 7.910 7.690 8.160 5,108,200 40,823,762 7.9918 5.807 5.807 5.837 5.675 6.021 6,922,557 5.8972 1.03%
2021-11-12 0 7.790 7.740 7.790 7.420 7.790 3,196,400 24,268,509 7.5925 5.748 5.711 5.748 5.475 5.748 4,331,714 5.6025 2.77%
2021-11-11 0 7.580 7.570 7.580 7.200 7.730 3,285,200 24,714,292 7.5229 5.593 5.586 5.593 5.313 5.704 4,452,054 5.5512 5.28%
2021-11-10 0 7.200 7.180 7.200 7.040 7.330 2,194,600 15,725,028 7.1653 5.313 5.298 5.313 5.195 5.409 2,974,089 5.2873 -0.83%
2021-11-09 0 7.260 7.250 7.280 7.220 7.490 2,180,400 15,891,348 7.2883 5.357 5.350 5.372 5.328 5.527 2,954,846 5.3781 -2.42%
2021-11-08 0 7.440 7.430 7.440 7.220 7.660 2,923,000 21,675,668 7.4156 5.490 5.483 5.490 5.328 5.652 3,961,206 5.4720 0.40%
2021-11-05 0 7.410 7.380 7.410 7.230 7.720 5,243,600 39,216,444 7.4789 5.468 5.446 5.468 5.335 5.697 7,106,049 5.5187 -4.26%
2021-11-04 0 7.740 7.710 7.740 7.610 8.050 3,341,400 25,942,550 7.7640 5.711 5.689 5.711 5.615 5.940 4,528,216 5.7291 -2.27%
2021-11-03 0 7.920 7.900 7.920 7.850 8.120 1,069,200 8,457,956 7.9105 5.844 5.829 5.844 5.793 5.992 1,448,964 5.8372 1.93%
2021-11-02 0 7.770 7.770 7.780 7.750 8.190 2,335,800 18,520,884 7.9291 5.734 5.734 5.741 5.719 6.043 3,165,441 5.8510 -1.77%
2021-11-01 0 7.910 7.910 7.970 7.910 8.140 2,524,400 20,219,254 8.0095 5.837 5.837 5.881 5.837 6.007 3,421,029 5.9103 -3.30%
2021-10-29 0 8.180 8.070 8.180 8.020 8.280 1,489,600 12,102,714 8.1248 6.036 5.955 6.036 5.918 6.110 2,018,684 5.9953 0.74%
2021-10-28 0 8.120 8.120 8.130 7.920 8.350 5,458,800 44,129,482 8.0841 5.992 5.992 5.999 5.844 6.162 7,397,685 5.9653 -1.46%
2021-10-27 0 8.240 8.200 8.240 8.100 8.930 5,234,600 43,496,456 8.3094 6.080 6.051 6.080 5.977 6.590 7,093,852 6.1316 -7.73%
2021-10-26 0 8.930 8.930 8.940 8.710 9.110 3,424,200 30,554,868 8.9232 6.590 6.590 6.597 6.427 6.722 4,640,425 6.5845 -1.22%
2021-10-25 0 9.040 9.000 9.040 8.750 9.110 963,600 8,604,714 8.9298 6.671 6.641 6.671 6.457 6.722 1,305,856 6.5893 2.38%
2021-10-22 0 8.830 8.770 8.830 8.740 9.120 1,279,800 11,354,090 8.8718 6.516 6.471 6.516 6.449 6.730 1,734,366 6.5465 -1.34%
2021-10-21 0 8.950 8.950 8.970 8.780 9.070 1,859,200 16,592,868 8.9247 6.604 6.604 6.619 6.479 6.693 2,519,560 6.5856 1.59%
2021-10-20 0 8.810 8.810 8.860 8.790 9.570 5,213,800 47,856,265 9.1788 6.501 6.501 6.538 6.486 7.062 7,065,664 6.7731 -7.26%
2021-10-19 0 9.500 9.500 9.510 9.300 9.740 4,456,255 42,264,829 9.4844 7.010 7.010 7.017 6.863 7.187 6,039,050 6.9986 -0.63%
2021-10-18 0 9.560 9.540 9.560 9.060 9.620 3,694,000 34,803,768 9.4217 7.054 7.040 7.054 6.685 7.099 5,006,054 6.9523 4.60%
2021-10-15 0 9.140 9.120 9.140 8.710 9.200 2,923,200 26,464,987 9.0534 6.744 6.730 6.744 6.427 6.789 3,961,477 6.6806 3.28%
2021-10-12 0 8.850 8.820 8.850 8.410 8.900 4,753,250 41,634,804 8.7592 6.530 6.508 6.530 6.206 6.567 6,441,534 6.4635 4.00%
2021-10-11 0 8.510 8.480 8.500 8.410 8.840 2,341,400 20,053,468 8.5647 6.280 6.257 6.272 6.206 6.523 3,173,030 6.3200 -1.28%
2021-10-08 0 8.620 8.620 8.630 8.400 8.940 3,729,000 32,433,140 8.6975 6.361 6.361 6.368 6.198 6.597 5,053,485 6.4180 -1.49%
2021-10-07 0 8.750 8.720 8.750 8.010 8.880 4,635,800 39,572,722 8.5363 6.457 6.435 6.457 5.911 6.553 6,282,367 6.2990 8.02%
2021-10-06 0 8.100 8.090 8.100 7.840 8.300 2,487,400 20,168,650 8.1083 5.977 5.970 5.977 5.785 6.125 3,370,887 5.9832 -0.12%
2021-10-05 0 8.110 8.110 8.140 7.730 8.160 1,051,600 8,385,224 7.9738 5.984 5.984 6.007 5.704 6.021 1,425,113 5.8839 2.14%
2021-10-04 0 7.940 7.860 7.940 7.630 8.230 2,621,000 20,693,292 7.8952 5.859 5.800 5.859 5.630 6.073 3,551,940 5.8259 -1.98%
2021-09-30 0 8.100 8.100 8.110 7.980 8.300 1,906,800 15,515,514 8.1369 5.977 5.977 5.984 5.888 6.125 2,584,067 6.0043 -0.12%
2021-09-29 0 8.110 8.080 8.110 8.000 8.290 1,599,800 12,985,925 8.1172 5.984 5.962 5.984 5.903 6.117 2,168,025 5.9897 -2.41%
2021-09-28 0 8.310 8.310 8.320 8.050 8.380 4,981,200 41,061,787 8.2434 6.132 6.132 6.139 5.940 6.184 6,750,448 6.0828 1.96%
2021-09-27 0 8.150 8.100 8.150 7.890 8.520 6,188,800 50,058,480 8.0886 6.014 5.977 6.014 5.822 6.287 8,386,970 5.9686 -2.40%
2021-09-24 0 8.350 8.350 8.370 8.320 9.010 6,664,600 57,675,768 8.6540 6.162 6.162 6.176 6.139 6.649 9,031,767 6.3859 -3.80%
2021-09-23 0 8.680 8.640 8.680 8.550 9.300 8,355,568 73,277,692 8.7699 6.405 6.376 6.405 6.309 6.863 11,323,341 6.4714 -2.58%
2021-09-21 0 8.910 8.910 8.930 8.500 9.090 1,372,600 12,082,298 8.8025 6.575 6.575 6.590 6.272 6.708 1,860,127 6.4954 2.06%
2021-09-20 0 8.730 8.720 8.730 8.500 9.170 1,435,600 12,672,463 8.8273 6.442 6.435 6.442 6.272 6.767 1,945,504 6.5137 -4.80%
2021-09-17 0 9.170 9.170 9.230 9.000 9.830 3,843,000 36,253,944 9.4338 6.767 6.767 6.811 6.641 7.254 5,207,976 6.9612 -4.68%
2021-09-16 0 9.620 9.600 9.620 9.190 10.30 6,515,400 62,183,718 9.5441 7.099 7.084 7.099 6.781 7.600 8,829,573 7.0427 -2.53%
2021-09-15 0 9.870 9.870 9.890 9.610 10.22 4,398,200 43,914,856 9.9847 7.283 7.283 7.298 7.091 7.541 5,960,375 7.3678 -0.90%
2021-09-14 0 9.960 9.960 9.970 9.900 10.68 6,434,000 64,921,448 10.090 7.350 7.350 7.357 7.305 7.881 8,719,261 7.4458 -6.74%
2021-09-13 0 10.68 10.66 10.68 10.46 11.10 6,591,400 70,702,518 10.726 7.881 7.866 7.881 7.719 8.191 8,932,567 7.9151 -0.19%
2021-09-10 0 10.70 10.70 10.72 10.48 11.36 7,654,200 82,360,304 10.760 7.896 7.896 7.910 7.733 8.383 10,372,858 7.9400 -2.55%
2021-09-09 0 10.98 10.96 10.98 10.34 11.14 6,365,200 69,402,060 10.903 8.102 8.087 8.102 7.630 8.220 8,626,024 8.0457 4.57%
2021-09-08 0 10.50 10.50 10.52 10.38 11.66 8,828,332 96,503,387 10.931 7.748 7.748 7.763 7.659 8.604 11,964,024 8.0661 -4.37%
2021-09-07 0 10.98 10.98 11.00 9.950 11.28 11,357,600 122,124,982 10.753 8.102 8.102 8.117 7.342 8.324 15,391,651 7.9345 10.13%
2021-09-06 0 9.970 9.970 9.980 9.500 10.10 3,234,200 31,740,942 9.8142 7.357 7.357 7.364 7.010 7.453 4,382,940 7.2419 2.36%
2021-09-03 0 9.740 9.730 9.740 9.570 10.26 7,093,600 69,935,513 9.8590 7.187 7.180 7.187 7.062 7.571 9,613,141 7.2750 -1.02%
2021-09-02 0 9.840 9.820 9.840 9.280 10.10 9,227,341 90,379,559 9.7948 7.261 7.246 7.261 6.848 7.453 12,504,755 7.2276 6.49%
2021-09-01 0 9.240 9.240 9.250 9.130 10.24 9,388,000 89,623,878 9.5466 6.818 6.818 6.826 6.737 7.556 12,722,478 7.0445 -5.23%
2021-08-31 0 9.750 9.720 9.750 9.140 9.980 10,585,300 102,345,676 9.6687 7.195 7.172 7.195 6.744 7.364 14,345,041 7.1346 6.21%
2021-08-30 0 9.180 9.180 9.190 9.120 9.890 5,683,600 53,627,708 9.4355 6.774 6.774 6.781 6.730 7.298 7,702,330 6.9625 -4.38%
2021-08-27 0 9.600 9.600 9.660 9.100 10.24 26,778,800 258,046,324 9.6362 7.084 7.084 7.128 6.715 7.556 36,290,231 7.1106 -10.78%
2021-08-26 0 10.76 10.74 10.76 9.460 10.78 21,200,800 220,590,602 10.405 7.940 7.925 7.940 6.981 7.955 28,731,009 7.6778 13.86%
2021-08-25 0 9.450 9.450 9.460 8.620 9.580 8,027,008 74,118,802 9.2337 6.973 6.973 6.981 6.361 7.069 10,878,082 6.8136 9.00%
2021-08-24 0 8.670 8.670 8.680 8.480 8.860 4,160,787 36,304,543 8.7254 6.398 6.398 6.405 6.257 6.538 5,638,637 6.4385 2.24%
2021-08-23 0 8.480 8.480 8.510 8.080 8.750 6,135,200 52,279,182 8.5212 6.257 6.257 6.280 5.962 6.457 8,314,332 6.2878 5.34%
2021-08-20 0 8.050 8.050 8.060 7.820 8.330 3,367,000 27,059,028 8.0365 5.940 5.940 5.948 5.770 6.147 4,562,908 5.9302 -2.78%
2021-08-19 0 8.280 8.260 8.300 8.100 8.480 3,463,400 28,482,182 8.2238 6.110 6.095 6.125 5.977 6.257 4,693,548 6.0684 -0.24%
2021-08-18 0 8.300 8.300 8.330 8.240 8.630 4,098,000 34,482,176 8.4144 6.125 6.125 6.147 6.080 6.368 5,553,549 6.2090 -2.12%
2021-08-17 0 8.480 8.480 8.490 8.030 8.830 9,502,000 81,141,381 8.5394 6.257 6.257 6.265 5.925 6.516 12,876,969 6.3013 4.43%
2021-08-16 0 8.120 8.110 8.120 8.000 8.400 4,066,000 33,114,459 8.1442 5.992 5.984 5.992 5.903 6.198 5,510,183 6.0097 -2.40%
2021-08-13 0 8.320 8.320 8.350 8.060 8.480 5,614,400 46,906,960 8.3548 6.139 6.139 6.162 5.948 6.257 7,608,551 6.1650 1.96%
2021-08-12 0 8.160 8.160 8.170 8.010 8.450 5,941,254 48,867,082 8.2250 6.021 6.021 6.029 5.911 6.235 8,051,499 6.0693 -3.66%
2021-08-11 0 8.470 8.460 8.470 8.430 8.610 3,052,200 25,953,460 8.5032 6.250 6.243 6.250 6.221 6.353 4,136,296 6.2746 -1.40%
2021-08-10 0 8.590 8.590 8.610 8.340 8.760 7,126,200 61,424,810 8.6196 6.339 6.339 6.353 6.154 6.464 9,657,320 6.3604 1.66%
2021-08-09 0 8.450 8.450 8.480 8.310 8.860 7,501,000 64,305,174 8.5729 6.235 6.235 6.257 6.132 6.538 10,165,244 6.3260 -1.74%
2021-08-06 0 8.600 8.600 8.610 8.350 9.000 13,712,783 117,629,641 8.5781 6.346 6.346 6.353 6.162 6.641 18,583,359 6.3298 -3.48%
2021-08-05 0 8.910 8.900 8.910 8.620 9.390 17,107,000 155,470,156 9.0881 6.575 6.567 6.575 6.361 6.929 23,183,152 6.7062 2.41%
2021-08-04 0 8.700 8.700 8.740 8.680 9.470 9,009,588 81,163,413 9.0086 6.420 6.420 6.449 6.405 6.988 12,209,660 6.6475 -1.58%
2021-08-03 0 8.840 8.840 8.860 8.740 9.490 5,941,600 53,633,927 9.0268 6.523 6.523 6.538 6.449 7.003 8,051,968 6.6610 -6.46%
2021-08-02 0 9.450 9.420 9.450 8.930 9.680 4,458,600 42,059,892 9.4334 6.973 6.951 6.973 6.590 7.143 6,042,228 6.9610 3.85%
2021-07-30 0 9.100 9.100 9.190 8.900 9.410 3,096,000 28,334,542 9.1520 6.715 6.715 6.781 6.567 6.944 4,195,653 6.7533 -1.62%
2021-07-29 0 9.250 9.230 9.250 8.400 9.270 4,764,400 41,729,020 8.7585 6.826 6.811 6.826 6.198 6.840 6,456,644 6.4630 9.34%
2021-07-28 0 8.460 8.450 8.460 8.100 9.130 11,456,800 95,374,650 8.3247 6.243 6.235 6.243 5.977 6.737 15,526,085 6.1429 -5.47%
2021-07-27 0 8.950 8.910 8.950 8.850 9.350 4,990,800 45,577,551 9.1323 6.604 6.575 6.604 6.530 6.899 6,763,458 6.7388 -1.65%
2021-07-26 0 9.100 9.010 9.100 8.600 9.170 2,854,800 25,228,012 8.8371 6.715 6.649 6.715 6.346 6.767 3,868,782 6.5209 1.68%
2021-07-23 0 8.950 8.950 8.990 8.670 9.140 1,773,831 15,709,566 8.8563 6.604 6.604 6.634 6.398 6.744 2,403,869 6.5351 -0.11%
2021-07-22 0 8.960 8.910 8.960 8.650 9.140 1,259,400 11,297,970 8.9709 6.612 6.575 6.612 6.383 6.744 1,706,720 6.6197 2.05%
2021-07-21 0 8.780 8.710 8.780 8.490 9.170 4,616,600 40,718,408 8.8200 6.479 6.427 6.479 6.265 6.767 6,256,348 6.5083 0.23%
2021-07-20 0 8.760 8.750 8.760 8.630 8.940 1,719,800 15,072,666 8.7642 6.464 6.457 6.464 6.368 6.597 2,330,647 6.4672 -1.57%
2021-07-19 0 8.900 8.890 8.900 8.860 9.170 1,824,600 16,331,029 8.9505 6.567 6.560 6.567 6.538 6.767 2,472,671 6.6046 -1.66%
2021-07-16 0 9.050 9.050 9.060 8.900 9.510 4,300,400 39,775,954 9.2494 6.678 6.678 6.685 6.567 7.017 5,827,838 6.8252 0.33%
2021-07-15 0 9.020 9.010 9.020 8.960 9.460 3,597,000 32,528,992 9.0434 6.656 6.649 6.656 6.612 6.981 4,874,601 6.6732 -2.70%
2021-07-14 0 9.270 9.260 9.270 9.020 9.860 4,703,800 43,603,024 9.2697 6.840 6.833 6.840 6.656 7.276 6,374,520 6.8402 -5.98%
2021-07-13 0 9.860 9.860 9.890 9.640 10.18 2,384,600 23,606,230 9.8995 7.276 7.276 7.298 7.113 7.512 3,231,574 7.3049 0.10%
2021-07-12 0 9.850 9.850 9.860 9.650 10.16 2,806,268 27,616,803 9.8411 7.268 7.268 7.276 7.121 7.497 3,803,013 7.2618 -2.48%
2021-07-09 0 10.10 10.10 10.12 9.900 10.20 4,728,200 47,762,022 10.102 7.453 7.453 7.468 7.305 7.527 6,407,586 7.4540 0.00%
2021-07-08 0 10.10 10.04 10.10 9.500 10.70 8,321,000 82,699,558 9.9387 7.453 7.409 7.453 7.010 7.896 11,276,495 7.3338 -4.90%
2021-07-07 0 10.62 10.60 10.62 10.12 10.80 8,914,100 92,425,988 10.369 7.837 7.822 7.837 7.468 7.969 12,080,256 7.6510 -0.19%
2021-07-06 0 10.64 10.64 10.72 10.20 10.96 14,724,600 156,750,964 10.646 7.851 7.851 7.910 7.527 8.087 19,954,559 7.8554 0.76%
2021-07-05 0 10.56 10.56 10.58 9.800 10.64 11,535,200 117,690,959 10.203 7.792 7.792 7.807 7.231 7.851 15,632,331 7.5287 8.37%
2021-07-02 0 10.00 9.960 10.00 9.240 10.64 8,601,800 84,774,646 9.8555 7.190 7.162 7.190 6.644 7.651 11,962,753 7.0866 1.11%
2021-06-30 0 9.890 9.860 9.890 8.660 9.950 6,509,600 61,811,136 9.4954 7.111 7.090 7.111 6.227 7.155 9,053,074 6.8276 11.37%
2021-06-29 0 8.880 8.880 8.890 8.880 9.180 1,049,600 9,416,626 8.9716 6.385 6.385 6.392 6.385 6.601 1,459,707 6.4510 -4.21%
2021-06-28 0 9.270 9.270 9.320 8.970 9.310 685,600 6,290,702 9.1755 6.666 6.666 6.702 6.450 6.694 953,482 6.5976 3.92%
2021-06-25 0 8.920 8.920 8.940 8.730 9.240 2,323,000 20,753,650 8.9340 6.414 6.414 6.428 6.277 6.644 3,230,658 6.4240 -2.30%
2021-06-24 0 9.130 9.120 9.130 9.120 9.580 1,238,600 11,542,026 9.3186 6.565 6.558 6.565 6.558 6.888 1,722,554 6.7005 -1.83%
2021-06-23 0 9.300 9.280 9.300 9.020 9.450 2,158,400 19,965,644 9.2502 6.687 6.673 6.687 6.486 6.795 3,001,744 6.6513 1.97%
2021-06-22 0 9.120 9.100 9.120 9.090 9.480 2,672,000 24,733,104 9.2564 6.558 6.543 6.558 6.536 6.817 3,716,022 6.6558 -2.15%
2021-06-21 0 9.320 9.320 9.350 8.260 9.460 5,118,023 46,817,619 9.1476 6.702 6.702 6.723 5.939 6.802 7,117,771 6.5776 9.39%
2021-06-18 0 8.520 8.440 8.520 8.200 8.630 6,843,000 58,093,772 8.4895 6.126 6.069 6.126 5.896 6.205 9,516,743 6.1044 3.65%
2021-06-17 0 8.220 8.180 8.220 8.000 8.270 2,205,200 18,005,020 8.1648 5.911 5.882 5.911 5.752 5.947 3,066,830 5.8709 1.73%
2021-06-16 0 8.080 8.080 8.120 7.970 8.190 1,426,200 11,530,158 8.0845 5.810 5.810 5.839 5.731 5.889 1,983,454 5.8132 0.62%
2021-06-15 0 8.030 8.030 8.040 7.930 8.320 2,588,600 20,796,396 8.0338 5.774 5.774 5.781 5.702 5.982 3,600,035 5.7767 -4.29%
2021-06-11 0 8.390 8.310 8.390 8.110 8.480 2,512,200 20,692,632 8.2369 6.033 5.975 6.033 5.831 6.098 3,493,784 5.9227 0.36%
2021-06-10 0 8.360 8.350 8.360 8.330 8.630 1,560,600 13,163,884 8.4351 6.011 6.004 6.011 5.990 6.205 2,170,368 6.0653 -2.79%
2021-06-09 0 8.600 8.600 8.650 8.420 8.870 1,521,600 13,187,731 8.6670 6.184 6.184 6.220 6.054 6.378 2,116,130 6.2320 1.53%
2021-06-08 0 8.470 8.450 8.470 8.470 8.830 1,956,800 16,952,522 8.6634 6.090 6.076 6.090 6.090 6.349 2,721,374 6.2294 -3.97%
2021-06-07 0 8.820 8.820 8.860 8.690 8.940 1,061,200 9,341,566 8.8028 6.342 6.342 6.371 6.249 6.428 1,475,839 6.3297 -0.79%
2021-06-04 0 8.890 8.890 8.930 8.720 9.100 1,326,600 11,863,040 8.9424 6.392 6.392 6.421 6.270 6.543 1,844,938 6.4300 -0.78%
2021-06-03 0 8.960 8.960 8.970 8.950 9.400 1,445,000 13,201,750 9.1362 6.443 6.443 6.450 6.435 6.759 2,009,600 6.5693 -3.24%
2021-06-02 0 9.260 9.260 9.270 9.150 9.740 1,611,400 15,118,748 9.3824 6.658 6.658 6.666 6.579 7.004 2,241,017 6.7464 -1.49%
2021-06-01 0 9.400 9.380 9.400 9.110 9.570 2,700,600 25,257,932 9.3527 6.759 6.745 6.759 6.551 6.881 3,755,796 6.7251 0.53%
2021-05-31 0 9.350 9.350 9.360 8.800 9.450 2,927,600 26,808,948 9.1573 6.723 6.723 6.730 6.328 6.795 4,071,491 6.5846 4.24%
2021-05-28 0 8.970 8.970 8.980 8.730 9.700 6,059,328 56,504,789 9.3253 6.450 6.450 6.457 6.277 6.975 8,426,869 6.7053 1.24%
2021-05-27 0 8.860 8.820 8.860 8.680 8.950 1,241,800 10,944,641 8.8135 6.371 6.342 6.371 6.241 6.435 1,727,004 6.3374 -0.23%
2021-05-26 0 8.880 8.840 8.880 8.290 8.890 2,734,400 23,702,957 8.6684 6.385 6.356 6.385 5.961 6.392 3,802,803 6.2330 5.09%
2021-05-25 0 8.450 8.450 8.460 8.240 8.570 1,067,912 8,974,544 8.4038 6.076 6.076 6.083 5.925 6.162 1,485,174 6.0428 -0.47%
2021-05-24 0 8.490 8.470 8.490 8.380 8.800 1,353,400 11,586,966 8.5614 6.105 6.090 6.105 6.026 6.328 1,882,209 6.1560 1.56%
2021-05-21 0 8.360 8.360 8.410 8.100 8.590 1,442,400 12,085,613 8.3788 6.011 6.011 6.047 5.824 6.177 2,005,984 6.0248 3.72%
2021-05-20 0 8.060 8.060 8.120 8.050 8.390 1,797,000 14,611,805 8.1312 5.796 5.796 5.839 5.788 6.033 2,499,136 5.8467 -3.47%
2021-05-18 0 8.350 8.340 8.350 8.000 8.630 3,573,288 29,214,771 8.1759 6.004 5.997 6.004 5.752 6.205 4,969,467 5.8789 0.00%
2021-05-17 0 8.350 8.350 8.400 8.330 8.770 1,716,600 14,579,232 8.4931 6.004 6.004 6.040 5.990 6.306 2,387,321 6.1069 -2.22%
2021-05-14 0 8.540 8.520 8.540 8.400 8.990 2,024,800 17,439,340 8.6129 6.141 6.126 6.141 6.040 6.464 2,815,943 6.1931 -2.84%
2021-05-13 0 8.790 8.780 8.790 8.360 9.330 3,728,400 33,177,718 8.8986 6.320 6.313 6.320 6.011 6.709 5,185,185 6.3986 0.92%
2021-05-12 0 8.710 8.710 8.730 7.960 8.740 2,383,200 19,957,596 8.3743 6.263 6.263 6.277 5.724 6.284 3,314,380 6.0215 7.40%
2021-05-11 0 8.110 8.100 8.110 7.710 8.300 3,357,000 26,899,893 8.0131 5.831 5.824 5.831 5.544 5.968 4,668,669 5.7618 -1.34%
2021-05-10 0 8.220 8.210 8.220 8.150 8.780 4,516,000 37,368,812 8.2748 5.911 5.903 5.911 5.860 6.313 6,280,522 5.9500 -4.31%
2021-05-07 0 8.590 8.560 8.590 8.500 9.320 5,887,800 50,883,175 8.6421 6.177 6.155 6.177 6.112 6.702 8,188,320 6.2141 -7.03%
2021-05-06 0 9.240 9.210 9.240 9.190 9.740 4,011,400 37,508,924 9.3506 6.644 6.622 6.644 6.608 7.004 5,578,761 6.7235 -1.81%
2021-05-05 0 9.410 9.400 9.410 9.200 9.550 946,400 8,874,752 9.3774 6.766 6.759 6.766 6.615 6.867 1,316,184 6.7428 0.97%
2021-05-04 0 9.320 9.320 9.390 9.210 9.510 678,600 6,385,916 9.4104 6.702 6.702 6.752 6.622 6.838 943,747 6.7666 1.30%
2021-05-03 0 9.200 9.200 9.210 9.100 9.500 686,000 6,345,750 9.2504 6.615 6.615 6.622 6.543 6.831 954,038 6.6515 -2.54%
2021-04-30 0 9.440 9.440 9.450 9.390 9.930 1,367,800 13,008,598 9.5106 6.788 6.788 6.795 6.752 7.140 1,902,236 6.8386 -4.74%
2021-04-29 0 9.910 9.860 9.910 9.580 10.00 640,400 6,339,151 9.8987 7.126 7.090 7.126 6.888 7.190 890,621 7.1177 1.23%
2021-04-28 0 9.790 9.780 9.790 9.600 10.28 2,809,400 27,629,935 9.8348 7.039 7.032 7.039 6.903 7.392 3,907,108 7.0717 -1.61%
2021-04-27 0 9.950 9.950 9.960 9.840 10.56 2,946,200 29,521,054 10.020 7.155 7.155 7.162 7.075 7.593 4,097,359 7.2049 -5.95%
2021-04-26 0 10.58 10.58 10.62 10.20 11.00 3,103,800 33,204,892 10.698 7.608 7.608 7.636 7.334 7.910 4,316,537 7.6925 0.95%
2021-04-23 0 10.48 10.48 10.50 10.40 10.72 1,098,200 11,570,584 10.536 7.536 7.536 7.550 7.478 7.708 1,527,296 7.5759 -0.19%
2021-04-22 0 10.50 10.50 10.54 10.32 10.82 2,221,800 23,620,128 10.631 7.550 7.550 7.579 7.421 7.780 3,089,917 7.6443 2.14%
2021-04-21 0 10.28 10.28 10.32 10.22 10.92 4,455,200 46,870,188 10.520 7.392 7.392 7.421 7.349 7.852 6,195,965 7.5646 -4.81%
2021-04-20 0 10.80 10.76 10.80 10.70 11.50 2,515,400 27,641,540 10.989 7.766 7.737 7.766 7.694 8.269 3,498,234 7.9016 -6.57%
2021-04-19 0 11.56 11.56 11.58 10.30 12.70 6,596,800 75,594,656 11.459 8.312 8.312 8.327 7.406 9.132 9,174,346 8.2398 14.23%
2021-04-16 0 10.12 10.10 10.12 9.670 10.12 1,541,000 15,344,472 9.9575 7.277 7.262 7.277 6.953 7.277 2,143,110 7.1599 4.55%
2021-04-15 0 9.680 9.680 9.690 9.310 9.980 3,241,200 30,868,606 9.5238 6.960 6.960 6.968 6.694 7.176 4,507,623 6.8481 -3.10%
2021-04-14 0 9.990 9.900 9.990 9.480 10.02 2,701,200 26,284,183 9.7306 7.183 7.119 7.183 6.817 7.205 3,756,631 6.9967 1.52%
2021-04-13 0 9.840 9.830 9.840 9.430 10.30 2,140,200 21,202,512 9.9068 7.075 7.068 7.075 6.781 7.406 2,976,433 7.1235 2.82%
2021-04-12 0 9.570 9.500 9.570 9.400 10.52 5,073,000 49,047,598 9.6684 6.881 6.831 6.881 6.759 7.564 7,055,156 6.9520 -8.86%
2021-04-09 0 10.50 10.48 10.50 10.40 10.86 1,118,000 11,841,448 10.592 7.550 7.536 7.550 7.478 7.809 1,554,832 7.6159 -3.67%
2021-04-08 0 10.90 10.84 10.90 10.54 11.06 1,547,200 16,701,512 10.795 7.838 7.794 7.838 7.579 7.953 2,151,732 7.7619 0.55%
2021-04-07 0 10.84 10.80 10.84 10.74 11.32 1,241,000 13,502,296 10.880 7.794 7.766 7.794 7.723 8.140 1,725,892 7.8234 -2.87%
2021-04-01 0 11.16 11.08 11.16 10.62 11.36 1,965,800 21,634,556 11.005 8.025 7.967 8.025 7.636 8.168 2,733,890 7.9135 2.01%
2021-03-31 0 10.94 10.76 10.94 10.44 11.18 1,122,000 12,000,072 10.695 7.866 7.737 7.866 7.507 8.039 1,560,395 7.6904 -0.91%
2021-03-30 0 11.04 10.84 11.04 10.82 11.46 1,599,001 17,538,532 10.968 7.938 7.794 7.938 7.780 8.240 2,223,773 7.8868 -3.66%
2021-03-29 0 11.46 11.40 11.46 10.86 11.78 1,321,200 14,937,796 11.306 8.240 8.197 8.240 7.809 8.470 1,837,428 8.1297 3.24%
2021-03-26 0 11.10 11.08 11.10 10.66 11.30 1,046,400 11,482,840 10.974 7.981 7.967 7.981 7.665 8.125 1,455,256 7.8906 5.11%
2021-03-25 0 10.56 10.52 10.56 10.04 10.94 1,837,800 19,327,660 10.517 7.593 7.564 7.593 7.219 7.866 2,555,877 7.5620 2.92%
2021-03-24 0 10.26 10.24 10.26 10.10 11.34 2,352,200 24,531,908 10.429 7.377 7.363 7.377 7.262 8.154 3,271,267 7.4992 -7.40%
2021-03-23 0 11.08 11.08 11.10 11.02 11.94 2,044,448 23,269,914 11.382 7.967 7.967 7.981 7.924 8.585 2,843,268 8.1842 -7.20%
2021-03-22 0 11.94 11.88 11.94 11.28 11.98 788,952 9,250,461 11.725 8.585 8.542 8.585 8.111 8.614 1,097,217 8.4308 4.01%
2021-03-19 0 11.48 11.46 11.48 11.16 12.58 2,423,600 27,765,550 11.456 8.255 8.240 8.255 8.025 9.046 3,370,565 8.2377 -6.51%
2021-03-18 0 12.28 12.28 12.34 12.18 13.16 2,197,800 27,453,526 12.491 8.830 8.830 8.873 8.758 9.463 3,056,539 8.9819 0.99%
2021-03-17 0 12.16 12.14 12.16 11.98 13.46 3,856,200 48,310,240 12.528 8.744 8.729 8.744 8.614 9.678 5,362,920 9.0082 0.33%
2021-03-16 0 12.12 12.04 12.12 11.36 12.34 1,416,200 17,001,529 12.005 8.715 8.657 8.715 8.168 8.873 1,969,547 8.6322 6.69%
2021-03-15 0 11.36 11.36 11.38 11.12 12.26 1,874,800 21,552,898 11.496 8.168 8.168 8.183 7.996 8.816 2,607,334 8.2663 -5.96%
2021-03-12 0 12.08 12.02 12.08 11.84 12.78 1,818,700 22,004,831 12.099 8.686 8.643 8.686 8.514 9.189 2,529,315 8.6999 -2.58%
2021-03-11 0 12.40 12.26 12.40 11.40 12.42 1,214,400 14,771,488 12.164 8.916 8.816 8.916 8.197 8.931 1,688,898 8.7462 6.53%
2021-03-10 0 11.64 11.64 11.68 11.50 12.48 1,249,000 14,953,032 11.972 8.370 8.370 8.398 8.269 8.974 1,737,018 8.6085 -0.34%
2021-03-09 0 11.68 11.68 11.70 10.80 12.28 3,333,800 38,533,308 11.558 8.398 8.398 8.413 7.766 8.830 4,636,405 8.3110 0.69%
2021-03-08 0 11.60 11.52 11.60 11.22 13.56 6,720,800 79,827,060 11.878 8.341 8.283 8.341 8.068 9.750 9,346,796 8.5406 -10.77%
2021-03-05 0 13.00 13.00 13.08 13.00 14.38 3,506,000 47,001,108 13.406 9.348 9.348 9.405 9.348 10.34 4,875,888 9.6395 -9.22%
2021-03-04 0 14.32 14.16 14.32 14.02 15.40 3,588,300 51,986,730 14.488 10.30 10.18 10.30 10.08 11.07 4,990,345 10.417 -8.32%
2021-03-03 0 15.62 15.54 15.62 13.72 15.94 5,333,000 78,954,946 14.805 11.23 11.17 11.23 9.865 11.46 7,416,745 10.645 13.19%
2021-03-02 0 13.80 13.72 13.80 13.40 14.72 4,161,000 57,054,700 13.712 9.923 9.865 9.923 9.635 10.58 5,786,814 9.8594 -3.36%
2021-03-01 0 14.28 14.28 14.30 13.98 14.70 1,763,000 25,139,424 14.259 10.27 10.27 10.28 10.05 10.57 2,451,851 10.253 3.48%
2021-02-26 0 13.80 13.80 13.82 12.60 15.06 6,541,600 88,890,570 13.589 9.923 9.923 9.937 9.060 10.83 9,097,578 9.7708 -8.37%
2021-02-25 0 15.06 15.06 15.16 14.80 16.06 4,026,800 60,736,500 15.083 10.83 10.83 10.90 10.64 11.55 5,600,178 10.845 -1.95%
2021-02-24 0 15.36 15.36 15.40 14.60 16.48 7,759,000 120,722,202 15.559 11.04 11.04 11.07 10.50 11.85 10,790,648 11.188 0.92%
2021-02-23 0 15.22 15.16 15.22 14.72 15.90 3,539,400 54,258,387 15.330 10.94 10.90 10.94 10.58 11.43 4,922,338 11.023 -0.39%
2021-02-22 0 15.28 15.24 15.28 14.60 16.52 7,505,600 117,686,180 15.680 10.99 10.96 10.99 10.50 11.88 10,438,238 11.275 4.80%
2021-02-19 0 14.58 14.50 14.58 14.00 15.02 4,453,719 64,566,990 14.497 10.48 10.43 10.48 10.07 10.80 6,193,906 10.424 -2.02%
2021-02-18 0 14.88 14.88 14.90 14.60 16.86 3,787,000 57,250,800 15.118 10.70 10.70 10.71 10.50 12.12 5,266,682 10.870 -9.05%
2021-02-17 0 16.36 16.36 16.38 15.54 17.10 1,516,715 24,943,425 16.446 11.76 11.76 11.78 11.17 12.30 2,109,336 11.825 -3.31%
2021-02-16 0 16.92 16.86 16.94 15.14 17.26 1,158,000 19,338,225 16.700 12.17 12.12 12.18 10.89 12.41 1,610,461 12.008 12.05%
2021-02-11 0 15.10 15.06 15.10 14.54 15.44 588,000 8,774,943 14.923 10.86 10.83 10.86 10.45 11.10 817,747 10.731 0.67%
2021-02-10 0 15.00 14.96 15.00 12.96 15.02 5,395,800 77,608,388 14.383 10.79 10.76 10.79 9.319 10.80 7,504,083 10.342 15.38%
2021-02-09 0 13.00 12.92 13.00 11.90 13.34 4,079,200 52,604,626 12.896 9.348 9.290 9.348 8.557 9.592 5,673,052 9.2727 7.08%
2021-02-08 0 12.14 12.12 12.14 11.34 12.60 4,700,800 57,597,636 12.253 8.729 8.715 8.729 8.154 9.060 6,537,528 8.8103 5.38%
2021-02-05 0 11.52 11.36 11.52 10.80 12.58 4,143,200 49,409,360 11.925 8.283 8.168 8.283 7.766 9.046 5,762,059 8.5749 -1.71%
2021-02-04 0 11.72 11.62 11.72 11.00 12.46 2,839,400 33,370,704 11.753 8.427 8.355 8.427 7.910 8.959 3,948,829 8.4508 -0.34%
2021-02-03 0 11.76 11.72 11.76 11.60 12.78 5,622,200 68,389,036 12.164 8.456 8.427 8.456 8.341 9.189 7,818,943 8.7466 0.17%
2021-02-02 0 11.74 11.74 11.78 9.980 12.00 7,383,400 81,554,740 11.046 8.442 8.442 8.470 7.176 8.629 10,268,291 7.9424 20.16%
2021-02-01 0 9.770 9.770 9.800 9.710 10.64 3,341,800 33,205,975 9.9366 7.025 7.025 7.047 6.982 7.651 4,647,530 7.1449 -6.95%
2021-01-29 0 10.50 10.42 10.50 10.28 11.20 1,838,800 19,479,764 10.594 7.550 7.492 7.550 7.392 8.053 2,557,268 7.6174 -3.14%
2021-01-28 0 10.84 10.80 10.84 10.10 11.70 5,439,600 57,600,396 10.589 7.794 7.766 7.794 7.262 8.413 7,564,997 7.6141 -7.35%
2021-01-27 0 11.70 11.70 11.72 10.50 11.70 3,838,200 42,617,620 11.104 8.413 8.413 8.427 7.550 8.413 5,337,887 7.9840 3.54%
2021-01-26 0 11.30 11.28 11.40 11.04 11.68 2,520,600 28,527,808 11.318 8.125 8.111 8.197 7.938 8.398 3,505,466 8.1381 -4.88%
2021-01-25 0 11.88 11.80 11.88 11.72 12.28 1,228,200 14,620,176 11.904 8.542 8.485 8.542 8.427 8.830 1,708,090 8.5594 -1.98%
2021-01-22 0 12.12 12.06 12.12 11.92 12.88 2,907,800 35,409,712 12.177 8.715 8.672 8.715 8.571 9.261 4,043,955 8.7562 -5.31%
2021-01-21 0 12.80 12.72 12.80 12.10 13.28 4,458,200 55,444,392 12.436 9.204 9.146 9.204 8.700 9.549 6,200,138 8.9424 -1.23%
2021-01-20 0 12.96 12.96 13.02 12.70 13.58 2,248,000 29,403,508 13.080 9.319 9.319 9.362 9.132 9.765 3,126,354 9.4050 -0.31%
2021-01-19 0 13.00 13.00 13.12 12.18 13.82 5,235,200 67,197,712 12.836 9.348 9.348 9.434 8.758 9.937 7,280,732 9.2295 -1.96%
2021-01-18 0 13.26 13.20 13.26 11.10 13.40 5,931,200 75,571,024 12.741 9.535 9.491 9.535 7.981 9.635 8,248,678 9.1616 13.92%
2021-01-15 0 11.64 11.64 11.66 10.80 11.78 2,227,400 25,191,436 11.310 8.370 8.370 8.384 7.766 8.470 3,097,705 8.1323 2.28%
2021-01-14 0 11.38 11.22 11.38 11.16 12.46 4,469,000 53,087,632 11.879 8.183 8.068 8.183 8.025 8.959 6,215,157 8.5416 -1.73%
2021-01-13 0 11.58 11.58 11.60 10.60 11.76 5,759,800 65,977,080 11.455 8.327 8.327 8.341 7.622 8.456 8,010,307 8.2365 8.63%
2021-01-12 0 10.66 10.66 10.68 10.20 10.88 2,796,800 29,840,520 10.670 7.665 7.665 7.679 7.334 7.823 3,889,584 7.6719 1.14%
2021-01-11 0 10.54 10.44 10.54 9.400 10.96 8,660,400 91,860,438 10.607 7.579 7.507 7.579 6.759 7.881 12,044,249 7.6269 6.68%
2021-01-08 0 9.880 9.810 9.880 9.520 10.50 4,644,200 45,106,750 9.7125 7.104 7.054 7.104 6.845 7.550 6,458,813 6.9838 -4.08%
2021-01-07 0 10.30 10.20 10.30 9.860 10.60 2,698,600 27,649,222 10.246 7.406 7.334 7.406 7.090 7.622 3,753,015 7.3672 4.04%
2021-01-06 0 9.900 9.900 9.910 9.710 10.42 3,512,400 34,865,296 9.9263 7.119 7.119 7.126 6.982 7.492 4,884,788 7.1375 -3.32%
2021-01-05 0 10.24 10.24 10.26 10.02 11.18 4,670,000 48,039,289 10.287 7.363 7.363 7.377 7.205 8.039 6,494,694 7.3967 -5.71%
2021-01-04 0 10.86 10.80 10.86 10.34 11.30 3,670,800 39,947,196 10.882 7.809 7.766 7.809 7.435 8.125 5,105,079 7.8250 3.04%
2020-12-31 0 10.54 10.48 10.54 10.40 11.10 1,840,400 19,430,892 10.558 7.579 7.536 7.579 7.478 7.981 2,559,493 7.5917 0.57%
2020-12-30 0 10.48 10.48 10.52 10.34 11.12 4,903,200 52,158,624 10.638 7.536 7.536 7.564 7.435 7.996 6,819,011 7.6490 -4.20%
2020-12-29 0 10.94 10.80 10.94 10.60 11.88 3,944,600 43,566,584 11.045 7.866 7.766 7.866 7.622 8.542 5,485,860 7.9416 -2.32%
2020-12-28 0 11.20 11.20 11.24 9.940 11.50 7,149,600 78,313,809 10.954 8.053 8.053 8.082 7.147 8.269 9,943,139 7.8762 12.79%
2020-12-24 0 9.930 9.930 10.00 9.910 10.64 3,085,800 31,404,398 10.177 7.140 7.140 7.190 7.126 7.651 4,291,504 7.3178 -2.65%
2020-12-23 0 10.20 10.20 10.26 9.670 11.30 8,467,650 86,886,253 10.261 7.334 7.334 7.377 6.953 8.125 11,776,187 7.3781 -5.20%
2020-12-22 0 10.76 10.76 10.80 10.32 11.46 8,500,900 93,012,522 10.941 7.737 7.737 7.766 7.421 8.240 11,822,428 7.8675 -9.27%
2020-12-21 0 11.86 11.84 11.86 11.80 12.38 2,032,000 24,357,136 11.987 8.528 8.514 8.528 8.485 8.902 2,825,957 8.6191 -1.33%
2020-12-18 0 12.02 12.00 12.02 11.40 12.10 3,127,650 36,660,673 11.721 8.643 8.629 8.643 8.197 8.700 4,349,706 8.4283 0.17%
2020-12-17 0 12.00 11.90 12.00 11.60 12.26 2,139,200 25,466,376 11.905 8.629 8.557 8.629 8.341 8.816 2,975,042 8.5600 -0.83%
2020-12-16 0 12.10 12.08 12.10 11.80 12.40 2,357,400 28,297,604 12.004 8.700 8.686 8.700 8.485 8.916 3,278,499 8.6313 -0.82%
2020-12-15 0 12.20 12.20 12.24 11.68 12.28 2,799,100 33,565,176 11.991 8.772 8.772 8.801 8.398 8.830 3,892,783 8.6224 -0.65%
2020-12-14 0 12.28 12.28 12.30 10.90 12.74 9,194,250 112,522,324 12.238 8.830 8.830 8.844 7.838 9.161 12,786,689 8.8000 9.64%
2020-12-11 0 11.20 11.18 11.20 10.40 12.30 3,623,200 40,579,596 11.200 8.053 8.039 8.053 7.478 8.844 5,038,881 8.0533 -5.88%
2020-12-10 0 11.90 11.76 11.90 11.56 12.58 4,724,300 57,189,252 12.105 8.557 8.456 8.557 8.312 9.046 6,570,210 8.7043 3.12%
2020-12-09 0 11.54 11.54 11.72 10.00 13.20 10,733,220 130,553,043 12.163 8.298 8.298 8.427 7.190 9.491 14,926,975 8.7461 -2.37%
2020-12-08 0 11.82 11.82 11.90 9.840 12.18 13,125,740 147,197,112 11.214 8.499 8.499 8.557 7.075 8.758 18,254,317 8.0637 17.96%
2020-12-07 0 10.02 9.990 10.02 8.120 10.24 8,534,155 80,827,943 9.4711 7.205 7.183 7.205 5.839 7.363 11,868,677 6.8102 19.57%
2020-12-04 0 8.380 8.350 8.380 7.840 8.600 2,874,550 23,941,729 8.3289 6.026 6.004 6.026 5.637 6.184 3,997,713 5.9889 6.08%
2020-12-03 0 7.900 7.900 7.930 7.710 8.240 2,540,200 20,186,166 7.9467 5.680 5.680 5.702 5.544 5.925 3,532,724 5.7141 -2.71%
2020-12-02 0 8.120 8.120 8.230 8.120 8.800 1,694,000 13,992,576 8.2601 5.839 5.839 5.918 5.839 6.328 2,355,891 5.9394 -4.47%
2020-12-01 0 8.500 8.470 8.500 8.140 8.680 1,668,200 14,270,005 8.5541 6.112 6.090 6.112 5.853 6.241 2,320,010 6.1508 4.04%
2020-11-30 0 8.170 8.170 8.220 8.050 8.730 4,403,150 37,154,141 8.4381 5.875 5.875 5.911 5.788 6.277 6,123,578 6.0674 -1.33%
2020-11-27 0 8.280 8.280 8.290 8.100 8.580 2,803,200 22,996,848 8.2038 5.954 5.954 5.961 5.824 6.169 3,898,485 5.8989 -1.43%
2020-11-26 0 8.400 8.400 8.420 8.330 8.990 2,167,000 18,324,772 8.4563 6.040 6.040 6.054 5.990 6.464 3,013,705 6.0805 -6.56%
2020-11-25 0 8.990 8.910 8.990 8.800 9.570 2,613,000 23,567,916 9.0195 6.464 6.407 6.464 6.328 6.881 3,633,969 6.4854 -2.07%
2020-11-24 0 9.180 9.170 9.180 9.100 9.470 1,192,200 10,948,636 9.1836 6.601 6.594 6.601 6.543 6.809 1,658,024 6.6034 -1.50%
2020-11-23 0 9.320 9.320 9.430 9.050 9.660 3,495,400 32,404,404 9.2706 6.702 6.702 6.781 6.507 6.946 4,861,146 6.6660 -4.02%
2020-11-20 0 9.710 9.700 9.710 9.670 10.14 1,691,400 16,576,068 9.8002 6.982 6.975 6.982 6.953 7.291 2,352,275 7.0468 -1.72%
2020-11-19 0 9.880 9.860 9.880 9.700 10.30 1,771,800 17,377,408 9.8078 7.104 7.090 7.104 6.975 7.406 2,464,090 7.0523 -2.37%
2020-11-18 0 10.12 10.10 10.12 9.520 10.78 2,659,200 27,201,086 10.229 7.277 7.262 7.277 6.845 7.751 3,698,220 7.3552 -0.39%
2020-11-17 0 10.16 10.12 10.16 10.00 10.42 1,614,200 16,393,077 10.156 7.306 7.277 7.306 7.190 7.492 2,244,911 7.3023 0.40%
2020-11-16 0 10.12 10.12 10.18 9.900 10.48 1,384,200 13,944,494 10.074 7.277 7.277 7.320 7.119 7.536 1,925,044 7.2437 -0.98%
2020-11-13 0 10.22 10.22 10.28 10.08 10.52 1,258,825 12,967,152 10.301 7.349 7.349 7.392 7.248 7.564 1,750,681 7.4069 0.20%
2020-11-12 0 10.20 10.20 10.24 9.800 10.40 1,020,425 10,370,778 10.163 7.334 7.334 7.363 7.047 7.478 1,419,132 7.3078 4.08%
2020-11-11 0 9.800 9.770 9.800 9.550 10.68 1,831,850 18,225,889 9.9494 7.047 7.025 7.047 6.867 7.679 2,547,603 7.1541 -3.92%
2020-11-10 0 10.20 10.20 10.34 9.640 10.86 4,161,400 43,132,623 10.365 7.334 7.334 7.435 6.932 7.809 5,787,370 7.4529 5.81%
2020-11-09 0 9.640 9.580 9.640 9.400 9.810 1,211,600 11,679,924 9.6401 6.932 6.888 6.932 6.759 7.054 1,685,004 6.9317 2.44%
2020-11-06 0 9.410 9.330 9.420 9.220 10.42 3,659,800 35,184,890 9.6139 6.766 6.709 6.773 6.630 7.492 5,089,781 6.9128 -7.56%
2020-11-05 0 10.18 10.00 10.18 9.550 10.38 6,576,900 65,603,064 9.9748 7.320 7.190 7.320 6.867 7.464 9,146,670 7.1723 8.99%
2020-11-04 0 9.340 9.300 9.340 8.130 9.380 4,323,000 37,880,850 8.7626 6.716 6.687 6.716 5.846 6.745 6,012,111 6.3008 12.26%
2020-11-03 0 8.320 8.240 8.320 8.110 8.830 2,870,000 24,158,770 8.4177 5.982 5.925 5.982 5.831 6.349 3,991,386 6.0527 -2.92%
2020-11-02 0 8.570 8.570 8.680 8.540 9.090 2,356,600 20,565,488 8.7268 6.162 6.162 6.241 6.141 6.536 3,277,386 6.2750 0.71%
2020-10-30 0 8.510 8.500 8.510 8.380 9.400 4,821,000 42,731,027 8.8635 6.119 6.112 6.119 6.026 6.759 6,704,693 6.3733 -9.47%
2020-10-29 0 9.400 9.330 9.400 8.670 9.820 5,524,800 51,722,342 9.3618 6.759 6.709 6.759 6.234 7.061 7,683,487 6.7316 4.56%
2020-10-28 0 8.990 8.990 9.020 8.700 9.400 3,222,000 29,457,254 9.1425 6.464 6.464 6.486 6.256 6.759 4,480,921 6.5739 -2.60%
2020-10-27 0 9.230 9.130 9.230 9.060 9.720 3,500,720 32,641,514 9.3242 6.637 6.565 6.637 6.515 6.989 4,868,545 6.7046 -2.74%
2020-10-23 0 9.490 9.470 9.490 9.200 9.850 3,015,800 28,855,926 9.5682 6.824 6.809 6.824 6.615 7.083 4,194,153 6.8800 0.21%
2020-10-22 0 9.470 9.470 9.550 9.150 9.700 2,821,000 26,834,971 9.5126 6.809 6.809 6.867 6.579 6.975 3,923,240 6.8400 2.49%
2020-10-21 0 9.240 9.240 9.250 9.100 9.420 1,403,800 13,093,970 9.3275 6.644 6.644 6.651 6.543 6.773 1,952,302 6.7069 0.65%
2020-10-20 0 9.180 9.070 9.190 8.990 9.440 1,712,000 15,658,528 9.1463 6.601 6.522 6.608 6.464 6.788 2,380,924 6.5767 -1.61%
2020-10-19 0 9.330 9.330 9.350 8.970 9.470 3,235,400 30,282,654 9.3598 6.709 6.709 6.723 6.450 6.809 4,499,557 6.7301 4.01%
2020-10-16 0 8.970 8.970 8.990 8.800 9.440 4,818,800 44,102,652 9.1522 6.450 6.450 6.464 6.328 6.788 6,701,634 6.5809 1.24%
2020-10-15 0 8.860 8.860 8.880 8.540 9.000 2,007,800 17,643,014 8.7872 6.371 6.371 6.385 6.141 6.471 2,792,301 6.3184 0.68%
2020-10-14 0 8.800 8.760 8.800 8.300 8.990 5,579,400 49,039,994 8.7895 6.328 6.299 6.328 5.968 6.464 7,759,420 6.3201 7.32%
2020-10-12 0 8.200 8.180 8.200 8.180 8.500 1,830,000 15,110,579 8.2571 5.896 5.882 5.896 5.882 6.112 2,545,030 5.9373 -0.61%
2020-10-09 0 8.250 8.170 8.250 8.080 8.600 1,795,800 14,730,068 8.2025 5.932 5.875 5.932 5.810 6.184 2,497,467 5.8980 -3.51%
2020-10-08 0 8.550 8.400 8.550 8.010 8.590 971,400 8,083,432 8.3214 6.148 6.040 6.148 5.760 6.177 1,350,952 5.9835 1.79%
2020-10-07 0 8.400 8.400 8.420 8.300 8.690 378,200 3,181,268 8.4116 6.040 6.040 6.054 5.968 6.249 525,973 6.0484 -1.18%
2020-10-06 0 8.500 8.490 8.500 8.370 9.200 2,291,600 20,016,198 8.7346 6.112 6.105 6.112 6.018 6.615 3,186,989 6.2806 0.00%
2020-10-05 0 8.500 8.500 8.510 8.290 8.610 529,600 4,480,520 8.4602 6.112 6.112 6.119 5.961 6.191 736,529 6.0833 1.92%
2020-09-30 0 8.340 8.340 8.350 8.080 8.590 3,398,800 28,143,648 8.2805 5.997 5.997 6.004 5.810 6.177 4,726,802 5.9541 4.77%
2020-09-29 0 7.960 7.960 8.050 7.750 8.350 884,600 7,194,086 8.1326 5.724 5.724 5.788 5.573 6.004 1,230,237 5.8477 2.71%
2020-09-28 0 7.750 7.750 7.860 7.120 7.960 3,124,300 23,897,674 7.6490 5.573 5.573 5.652 5.120 5.724 4,345,047 5.5000 8.70%
2020-09-25 0 7.130 7.130 7.190 7.110 7.470 1,866,000 13,524,174 7.2477 5.127 5.127 5.170 5.112 5.371 2,595,096 5.2114 -2.60%
2020-09-24 0 7.320 7.240 7.320 7.200 7.730 1,912,600 14,165,698 7.4065 5.263 5.206 5.263 5.177 5.558 2,659,904 5.3256 -5.30%
2020-09-23 0 7.730 7.710 7.730 7.370 7.740 2,121,500 16,180,302 7.6268 5.558 5.544 5.558 5.299 5.565 2,950,427 5.4841 5.46%
2020-09-22 0 7.330 7.330 7.360 7.330 7.920 1,954,800 14,782,422 7.5621 5.271 5.271 5.292 5.271 5.695 2,718,592 5.4375 -6.62%
2020-09-21 0 7.850 7.820 7.850 7.700 8.390 3,156,800 25,064,430 7.9398 5.645 5.623 5.645 5.537 6.033 4,390,246 5.7091 -6.44%
2020-09-18 0 8.390 8.390 8.400 8.100 8.490 3,276,200 27,148,648 8.2866 6.033 6.033 6.040 5.824 6.105 4,556,299 5.9585 -0.12%
2020-09-17 0 8.400 8.400 8.420 7.510 8.700 13,245,800 109,306,168 8.2521 6.040 6.040 6.054 5.400 6.256 18,421,287 5.9337 8.39%
2020-09-16 0 7.750 7.650 7.750 7.480 8.020 4,590,600 35,480,350 7.7289 5.573 5.501 5.573 5.378 5.767 6,384,270 5.5575 4.03%
2020-09-15 0 7.450 7.450 7.460 7.380 7.960 4,083,920 30,552,502 7.4812 5.357 5.357 5.364 5.307 5.724 5,679,616 5.3793 -3.62%
2020-09-14 0 7.730 7.710 7.730 7.370 8.000 5,678,000 43,464,710 7.6549 5.558 5.544 5.558 5.299 5.752 7,896,546 5.5043 5.17%
2020-09-11 0 7.350 7.350 7.370 7.120 7.680 3,548,200 26,261,870 7.4015 5.285 5.285 5.299 5.120 5.522 4,934,576 5.3220 3.52%
2020-09-10 0 7.100 7.070 7.100 6.590 8.060 11,036,200 78,845,587 7.1443 5.105 5.084 5.105 4.739 5.796 15,348,338 5.1371 -10.13%
2020-09-09 0 7.900 7.880 7.900 7.670 8.010 4,805,000 37,981,604 7.9046 5.680 5.666 5.680 5.515 5.760 6,682,442 5.6838 -1.74%
2020-09-08 0 8.040 8.000 8.040 7.580 8.200 6,468,511 51,159,725 7.9090 5.781 5.752 5.781 5.450 5.896 8,995,931 5.6870 0.25%
2020-09-07 0 8.020 8.020 8.030 7.160 8.130 15,559,800 121,844,180 7.8307 5.767 5.767 5.774 5.148 5.846 21,639,429 5.6307 10.16%
2020-09-04 0 7.280 7.270 7.280 6.200 7.420 11,264,800 78,909,696 7.0050 5.235 5.227 5.235 4.458 5.335 15,666,258 5.0369 10.64%
2020-09-03 0 6.580 6.560 6.580 6.370 6.860 3,947,600 26,057,328 6.6008 4.731 4.717 4.731 4.580 4.933 5,490,033 4.7463 0.77%
2020-09-02 0 6.530 6.510 6.530 6.280 6.650 4,247,500 27,450,458 6.4627 4.695 4.681 4.695 4.516 4.782 5,907,112 4.6470 0.46%
2020-09-01 0 6.500 6.470 6.500 5.870 6.750 9,466,000 60,544,588 6.3960 4.674 4.652 4.674 4.221 4.854 13,164,619 4.5990 7.79%
2020-08-31 0 6.030 5.950 6.030 5.860 6.770 10,164,800 63,107,642 6.2084 4.336 4.278 4.336 4.214 4.868 14,136,458 4.4642 -2.43%
2020-08-28 0 6.180 6.180 6.200 5.800 6.390 14,168,700 85,427,624 6.0293 4.444 4.444 4.458 4.170 4.595 19,704,789 4.3354 3.00%
2020-08-27 0 6.000 5.970 6.000 5.660 6.350 15,068,400 90,153,842 5.9830 4.314 4.293 4.314 4.070 4.566 20,956,026 4.3020 -3.07%
2020-08-26 0 6.190 6.190 6.250 5.790 6.440 9,650,400 58,757,406 6.0886 4.451 4.451 4.494 4.163 4.631 13,421,069 4.3780 0.16%
2020-08-25 0 6.180 6.180 6.190 5.450 6.250 19,126,600 112,061,114 5.8589 4.444 4.444 4.451 3.919 4.494 26,599,873 4.2128 8.42%
2020-08-24 0 5.700 5.700 5.710 4.880 5.700 17,028,000 91,909,900 5.3976 4.099 4.099 4.106 3.509 4.099 23,681,294 3.8811 16.33%
2020-08-21 0 4.900 4.900 4.920 4.770 5.010 6,841,344 33,259,778 4.8616 3.523 3.523 3.538 3.430 3.602 9,514,440 3.4957 0.00%
2020-08-20 0 4.900 4.900 4.940 4.800 4.980 7,421,400 36,473,922 4.9147 3.523 3.523 3.552 3.451 3.581 10,321,139 3.5339 1.03%
2020-08-19 0 4.850 4.840 4.850 4.700 5.080 5,901,000 29,101,604 4.9316 3.487 3.480 3.487 3.380 3.653 8,206,678 3.5461 1.04%
2020-08-18 0 4.800 4.750 4.800 4.500 4.900 8,364,256 40,017,278 4.7843 3.451 3.415 3.451 3.236 3.523 11,632,394 3.4402 2.78%
2020-08-17 0 4.670 4.660 4.670 4.010 4.880 9,980,200 44,421,950 4.4510 3.358 3.351 3.358 2.883 3.509 13,879,730 3.2005 17.04%
2020-08-14 0 3.990 3.990 4.010 3.900 4.010 1,276,600 5,099,312 3.9944 2.869 2.869 2.883 2.804 2.883 1,775,402 2.8722 0.00%
2020-08-13 0 3.990 3.950 3.990 3.790 4.100 1,635,600 6,457,168 3.9479 2.869 2.840 2.869 2.725 2.948 2,274,673 2.8387 2.57%
2020-08-12 0 3.890 3.830 3.890 3.750 3.910 679,600 2,602,976 3.8302 2.797 2.754 2.797 2.696 2.811 945,138 2.7541 1.30%
2020-08-11 0 3.840 3.840 3.870 3.840 3.950 491,400 1,913,418 3.8938 2.761 2.761 2.783 2.761 2.840 683,403 2.7998 -2.29%
2020-08-10 0 3.930 3.910 3.930 3.870 4.010 1,199,400 4,758,050 3.9670 2.826 2.811 2.826 2.783 2.883 1,668,038 2.8525 -0.25%
2020-08-07 0 3.940 3.880 3.940 3.770 4.020 1,656,300 6,455,230 3.8974 2.833 2.790 2.833 2.711 2.891 2,303,461 2.8024 -1.01%
2020-08-06 0 3.980 3.970 3.980 3.820 4.020 1,482,800 5,796,158 3.9089 2.862 2.855 2.862 2.747 2.891 2,062,170 2.8107 -0.50%
2020-08-05 0 4.000 4.000 4.020 3.850 4.020 1,424,400 5,614,702 3.9418 2.876 2.876 2.891 2.768 2.891 1,980,951 2.8343 0.76%
2020-08-04 0 3.970 3.940 3.970 3.540 3.990 2,864,000 11,062,598 3.8626 2.855 2.833 2.855 2.545 2.869 3,983,041 2.7774 9.37%
2020-08-03 0 3.630 3.630 3.640 3.430 3.630 2,691,200 9,662,576 3.5904 2.610 2.610 2.617 2.466 2.610 3,742,724 2.5817 1.40%
2020-07-31 0 3.580 3.510 3.580 3.350 3.700 898,200 3,187,904 3.5492 2.574 2.524 2.574 2.409 2.660 1,249,151 2.5521 0.00%
2020-07-30 0 3.580 3.580 3.600 3.530 3.640 708,600 2,539,318 3.5836 2.574 2.574 2.589 2.538 2.617 985,469 2.5768 -2.19%
2020-07-29 0 3.660 3.630 3.660 3.460 3.680 1,955,000 6,997,512 3.5793 2.632 2.610 2.632 2.488 2.646 2,718,871 2.5737 4.57%
2020-07-28 0 3.500 3.490 3.500 3.400 3.500 2,803,700 9,670,385 3.4492 2.517 2.509 2.517 2.445 2.517 3,899,180 2.4801 1.45%
2020-07-27 0 3.450 3.420 3.450 3.360 3.510 1,322,600 4,536,740 3.4302 2.481 2.459 2.481 2.416 2.524 1,839,375 2.4665 0.00%
2020-07-24 0 3.450 3.430 3.450 3.310 3.580 1,349,143 4,714,697 3.4946 2.481 2.466 2.481 2.380 2.574 1,876,289 2.5128 -0.58%
2020-07-23 0 3.470 3.410 3.470 3.300 3.490 2,858,000 9,728,176 3.4038 2.495 2.452 2.495 2.373 2.509 3,974,697 2.4475 1.76%
2020-07-22 0 3.410 3.370 3.410 3.320 3.660 4,384,200 15,349,009 3.5010 2.452 2.423 2.452 2.387 2.632 6,097,224 2.5174 -1.73%
2020-07-21 0 3.470 3.440 3.470 3.430 3.710 626,200 2,180,249 3.4817 2.495 2.474 2.495 2.466 2.668 870,873 2.5035 -3.34%
2020-07-20 0 3.590 3.560 3.590 3.350 3.590 1,628,800 5,695,548 3.4968 2.581 2.560 2.581 2.409 2.581 2,265,216 2.5144 5.90%
2020-07-17 0 3.390 3.380 3.390 3.330 3.530 2,050,400 6,959,540 3.3942 2.438 2.430 2.438 2.394 2.538 2,851,546 2.4406 -0.88%
2020-07-16 0 3.420 3.420 3.460 3.340 3.680 2,129,300 7,437,911 3.4931 2.459 2.459 2.488 2.402 2.646 2,961,274 2.5117 -6.30%
2020-07-15 0 3.650 3.650 3.670 3.570 3.760 1,271,400 4,602,686 3.6202 2.625 2.625 2.639 2.567 2.704 1,768,170 2.6031 -2.67%
2020-07-14 0 3.750 3.720 3.750 3.490 3.760 1,792,000 6,444,198 3.5961 2.696 2.675 2.696 2.509 2.704 2,492,182 2.5858 3.59%
2020-07-13 0 3.620 3.590 3.620 3.560 3.700 1,575,000 5,724,474 3.6346 2.603 2.581 2.603 2.560 2.660 2,190,395 2.6134 -2.95%
2020-07-10 0 3.730 3.720 3.730 3.690 3.910 3,578,300 13,672,305 3.8209 2.682 2.675 2.682 2.653 2.811 4,976,437 2.7474 -2.61%
2020-07-09 0 3.830 3.830 3.840 3.730 3.850 4,310,000 16,343,372 3.7920 2.754 2.754 2.761 2.682 2.768 5,994,032 2.7266 0.79%
2020-07-08 0 3.800 3.800 3.810 3.750 3.850 802,800 3,030,682 3.7751 2.732 2.732 2.740 2.696 2.768 1,116,475 2.7145 2.15%
2020-07-07 0 3.720 3.720 3.760 3.620 3.890 1,426,700 5,410,790 3.7925 2.675 2.675 2.704 2.603 2.797 1,984,150 2.7270 -4.62%
2020-07-06 0 3.900 3.810 3.900 3.680 3.930 3,825,800 14,637,986 3.8261 2.804 2.740 2.804 2.646 2.826 5,320,642 2.7512 5.12%
2020-07-03 0 3.710 3.610 3.720 3.580 3.780 1,307,900 4,830,604 3.6934 2.668 2.596 2.675 2.574 2.718 1,818,931 2.6557 4.21%
2020-07-02 0 3.560 3.560 3.580 3.240 3.560 2,665,000 9,245,524 3.4692 2.560 2.560 2.574 2.330 2.560 3,706,287 2.4946 6.59%
2020-06-30 0 3.340 3.260 3.340 3.210 3.350 799,500 2,623,094 3.2809 2.402 2.344 2.402 2.308 2.409 1,111,886 2.3591 3.49%
2020-06-29 0 3.430 3.430 3.450 3.350 3.500 1,316,600 4,489,924 3.4102 2.321 2.321 2.334 2.266 2.368 1,946,004 2.3073 -3.38%
2020-06-26 0 3.550 3.550 3.600 3.070 3.600 567,000 1,923,018 3.3916 2.402 2.402 2.436 2.077 2.436 838,056 2.2946 8.56%
2020-06-24 0 3.270 3.150 3.270 - - 0 0 - 2.212 2.131 2.212 - - 0 - -0.30%
2020-06-23 0 3.280 3.240 3.280 3.260 3.280 33,000 108,020 3.2733 2.219 2.192 2.219 2.206 2.219 48,776 2.2146 -0.61%
2020-06-22 0 3.300 3.280 3.300 3.180 3.320 756,600 2,486,908 3.2870 2.233 2.219 2.233 2.151 2.246 1,118,294 2.2238 1.23%
2020-06-19 0 3.260 3.240 3.260 3.230 3.280 297,000 966,140 3.2530 2.206 2.192 2.206 2.185 2.219 438,982 2.2009 0.62%
2020-06-18 0 3.240 3.240 3.250 3.210 3.250 97,600 315,922 3.2369 2.192 2.192 2.199 2.172 2.199 144,258 2.1900 -0.31%
2020-06-17 0 3.250 3.210 3.250 3.200 3.280 620,600 2,005,246 3.2311 2.199 2.172 2.199 2.165 2.219 917,279 2.1861 -0.91%
2020-06-16 0 3.280 3.260 3.280 3.190 3.340 2,723,800 8,948,896 3.2854 2.219 2.206 2.219 2.158 2.260 4,025,919 2.2228 3.14%
2020-06-15 0 3.180 3.140 3.180 3.130 3.220 340,000 1,073,756 3.1581 2.151 2.124 2.151 2.118 2.179 502,538 2.1367 -1.85%
2020-06-12 0 3.240 3.190 3.240 3.120 3.230 497,600 1,583,570 3.1824 2.192 2.158 2.192 2.111 2.185 735,479 2.1531 0.31%
2020-06-11 0 3.230 3.200 3.230 3.110 3.300 1,238,548 3,999,592 3.2293 2.185 2.165 2.185 2.104 2.233 1,830,639 2.1848 0.62%
2020-06-10 0 3.210 3.170 3.210 3.140 3.320 1,252,400 4,009,366 3.2013 2.172 2.145 2.172 2.124 2.246 1,851,113 2.1659 -1.23%
2020-06-09 0 3.250 3.200 3.250 3.150 3.280 1,887,800 6,105,004 3.2339 2.199 2.165 2.199 2.131 2.219 2,790,267 2.1880 2.20%
2020-06-08 0 3.180 3.160 3.180 3.120 3.290 825,400 2,633,852 3.1910 2.151 2.138 2.151 2.111 2.226 1,219,984 2.1589 0.63%
2020-06-05 0 3.160 3.160 3.200 3.080 3.400 3,588,400 11,374,522 3.1698 2.138 2.138 2.165 2.084 2.300 5,303,843 2.1446 -4.53%
2020-06-04 0 3.310 3.310 3.320 3.050 3.440 6,314,000 20,774,216 3.2902 2.239 2.239 2.246 2.064 2.327 9,332,423 2.2260 8.17%
2020-06-03 0 3.060 3.060 3.080 3.020 3.190 1,991,000 6,196,902 3.1125 2.070 2.070 2.084 2.043 2.158 2,942,802 2.1058 0.66%
2020-06-02 0 3.040 3.020 3.040 2.770 3.070 8,191,000 24,041,694 2.9351 2.057 2.043 2.057 1.874 2.077 12,106,727 1.9858 10.95%
2020-06-01 0 2.740 2.730 2.740 2.710 2.760 465,400 1,277,736 2.7455 1.854 1.847 1.854 1.833 1.867 687,886 1.8575 0.74%
2020-05-29 0 2.720 2.700 2.720 2.650 2.720 477,800 1,283,688 2.6867 1.840 1.827 1.840 1.793 1.840 706,213 1.8177 2.26%
2020-05-28 0 2.660 2.650 2.660 2.630 2.670 1,032,600 2,733,934 2.6476 1.800 1.793 1.800 1.779 1.806 1,526,237 1.7913 0.38%
2020-05-27 0 2.650 2.640 2.650 2.620 2.690 248,400 658,016 2.6490 1.793 1.786 1.793 1.773 1.820 367,148 1.7922 0.00%
2020-05-26 0 2.650 2.650 2.670 2.630 2.690 459,000 1,219,614 2.6571 1.793 1.793 1.806 1.779 1.820 678,426 1.7977 0.00%
2020-05-25 0 2.650 2.640 2.650 2.590 2.700 1,051,600 2,786,910 2.6502 1.793 1.786 1.793 1.752 1.827 1,554,320 1.7930 0.00%
2020-05-22 0 2.650 2.640 2.650 2.620 2.750 896,000 2,385,758 2.6627 1.793 1.786 1.793 1.773 1.861 1,324,335 1.8015 -3.28%
2020-05-21 0 2.740 2.710 2.740 2.700 2.770 1,023,400 2,793,736 2.7299 1.854 1.833 1.854 1.827 1.874 1,512,639 1.8469 -1.08%
2020-05-20 0 2.770 2.770 2.780 2.750 2.790 676,600 1,869,804 2.7635 1.874 1.874 1.881 1.861 1.888 1,000,050 1.8697 -0.72%
2020-05-19 0 2.790 2.780 2.790 2.760 2.860 1,946,176 5,433,958 2.7921 1.888 1.881 1.888 1.867 1.935 2,876,550 1.8891 -0.36%
2020-05-18 0 2.800 2.800 2.810 2.750 2.810 1,785,400 4,973,034 2.7854 1.894 1.894 1.901 1.861 1.901 2,638,915 1.8845 -0.36%
2020-05-15 0 2.810 2.810 2.820 2.800 2.880 467,800 1,317,340 2.8160 1.901 1.901 1.908 1.894 1.949 691,433 1.9052 -1.06%
2020-05-14 0 2.840 2.840 2.850 2.810 2.880 1,716,000 4,880,686 2.8442 1.921 1.921 1.928 1.901 1.949 2,536,338 1.9243 -1.39%
2020-05-13 0 2.880 2.860 2.880 2.850 2.910 1,457,600 4,183,226 2.8699 1.949 1.935 1.949 1.928 1.969 2,154,409 1.9417 -1.37%
2020-05-12 0 2.920 2.890 2.920 2.880 2.940 1,480,800 4,303,004 2.9059 1.976 1.955 1.976 1.949 1.989 2,188,700 1.9660 -1.02%
2020-05-11 0 2.950 2.940 2.950 2.930 3.020 868,400 2,589,090 2.9814 1.996 1.989 1.996 1.982 2.043 1,283,541 2.0171 -1.01%
2020-05-08 0 2.980 2.960 2.980 2.910 2.990 1,726,800 5,077,810 2.9406 2.016 2.003 2.016 1.969 2.023 2,552,301 1.9895 1.36%
2020-05-07 0 2.940 2.940 2.950 2.920 2.990 413,400 1,220,298 2.9519 1.989 1.989 1.996 1.976 2.023 611,027 1.9971 -1.67%
2020-05-06 0 2.990 2.990 3.040 2.990 3.050 485,600 1,468,200 3.0235 2.023 2.023 2.057 2.023 2.064 717,742 2.0456 -0.99%
2020-05-05 0 3.020 3.020 3.190 3.020 3.030 123,800 372,598 3.0097 2.043 2.043 2.158 2.043 2.050 182,983 2.0362 1.68%
2020-05-04 0 2.970 2.930 3.150 2.930 3.100 281,200 849,538 3.0211 2.009 1.982 2.131 1.982 2.097 415,628 2.0440 -6.60%
2020-04-29 0 3.180 3.180 3.190 3.000 3.200 1,374,400 4,260,272 3.0997 2.151 2.151 2.158 2.030 2.165 2,031,435 2.0972 7.43%
2020-04-28 0 2.960 2.980 3.000 2.840 2.980 210,000 609,522 2.9025 2.003 2.016 2.030 1.921 2.016 310,391 1.9637 3.50%
2020-04-27 0 2.860 2.840 2.860 2.820 2.870 402,000 1,140,362 2.8367 1.935 1.921 1.935 1.908 1.942 594,177 1.9192 0.70%
2020-04-24 0 2.840 2.810 2.840 2.800 2.880 593,400 1,676,542 2.8253 1.921 1.901 1.921 1.894 1.949 877,076 1.9115 -1.39%
2020-04-23 0 2.880 2.870 2.880 2.830 2.880 504,600 1,438,052 2.8499 1.949 1.942 1.949 1.915 1.949 745,825 1.9281 0.35%
2020-04-22 0 2.870 2.870 2.890 2.800 2.930 1,259,600 3,597,552 2.8561 1.942 1.942 1.955 1.894 1.982 1,861,755 1.9323 -1.71%
2020-04-21 0 2.920 2.860 2.920 2.850 2.950 303,400 879,080 2.8974 1.976 1.935 1.976 1.928 1.996 448,441 1.9603 -1.35%
2020-04-20 0 2.960 2.960 2.990 2.950 3.030 404,800 1,208,376 2.9851 2.003 2.003 2.023 1.996 2.050 598,316 2.0196 -1.33%
2020-04-17 0 3.000 2.990 3.000 2.980 3.030 607,400 1,823,642 3.0024 2.030 2.023 2.030 2.016 2.050 897,769 2.0313 1.01%
2020-04-16 0 2.970 2.970 2.980 2.890 3.010 979,600 2,909,792 2.9704 2.009 2.009 2.016 1.955 2.036 1,447,900 2.0097 -1.00%
2020-04-15 0 3.000 2.970 3.010 2.960 3.000 178,200 531,854 2.9846 2.030 2.009 2.036 2.003 2.030 263,389 2.0193 0.00%
2020-04-14 0 3.000 3.000 3.040 2.980 3.060 1,281,000 3,844,178 3.0009 2.030 2.030 2.057 2.016 2.070 1,893,385 2.0303 -1.96%
2020-04-09 0 3.060 3.040 3.060 3.000 3.060 529,600 1,605,772 3.0320 2.070 2.057 2.070 2.030 2.070 782,777 2.0514 2.00%
2020-04-08 0 3.000 2.980 3.000 2.970 3.030 264,000 791,720 2.9989 2.030 2.016 2.030 2.009 2.050 390,206 2.0290 0.33%
2020-04-07 0 2.990 2.980 3.030 2.980 3.110 824,200 2,502,210 3.0359 2.023 2.016 2.050 2.016 2.104 1,218,211 2.0540 0.34%
2020-04-06 0 2.980 2.880 2.980 2.790 2.980 564,200 1,619,540 2.8705 2.016 1.949 2.016 1.888 2.016 833,917 1.9421 -0.33%
2020-04-03 0 2.990 2.950 2.990 2.920 3.140 332,400 999,580 3.0072 2.023 1.996 2.023 1.976 2.124 491,305 2.0345 -3.55%
2020-04-02 0 3.100 3.000 3.100 2.810 3.100 82,400 248,896 3.0206 2.097 2.030 2.097 1.901 2.097 121,792 2.0436 4.03%
2020-04-01 0 2.980 2.960 2.980 2.900 3.040 1,013,000 3,013,262 2.9746 2.016 2.003 2.016 1.962 2.057 1,497,267 2.0125 2.76%
2020-03-31 0 2.900 2.900 2.910 2.870 2.930 283,800 821,256 2.8938 1.962 1.962 1.969 1.942 1.982 419,471 1.9578 0.35%
2020-03-30 0 2.890 2.890 2.930 2.840 3.030 2,631,800 7,720,844 2.9337 1.955 1.955 1.982 1.921 2.050 3,889,938 1.9848 -5.56%
2020-03-27 0 3.060 3.040 3.060 3.010 3.110 815,230 2,481,404 3.0438 2.070 2.057 2.070 2.036 2.104 1,204,953 2.0593 1.32%
2020-03-26 0 3.020 3.010 3.020 2.960 3.020 552,400 1,655,613 2.9971 2.043 2.036 2.043 2.003 2.043 816,476 2.0278 -0.66%
2020-03-25 0 3.040 3.040 3.050 2.990 3.110 860,792 2,599,948 3.0204 2.057 2.057 2.064 2.023 2.104 1,272,296 2.0435 3.40%
2020-03-24 0 2.940 2.930 2.940 2.850 2.990 1,173,192 3,412,857 2.9090 1.989 1.982 1.989 1.928 2.023 1,734,039 1.9682 2.44%
2020-03-23 0 2.870 2.820 2.870 2.820 3.010 2,079,500 6,074,667 2.9212 1.942 1.908 1.942 1.908 2.036 3,073,610 1.9764 -7.12%
2020-03-20 0 3.090 3.090 3.100 2.900 3.150 1,405,098 4,257,916 3.0303 2.091 2.091 2.097 1.962 2.131 2,076,808 2.0502 -0.32%
2020-03-19 0 3.100 3.070 3.100 2.860 3.200 923,768 2,839,338 3.0736 2.097 2.077 2.097 1.935 2.165 1,365,378 2.0795 -4.62%
2020-03-18 0 3.250 3.190 3.250 3.110 3.460 1,306,588 4,282,081 3.2773 2.199 2.158 2.199 2.104 2.341 1,931,206 2.2173 -4.41%
2020-03-17 0 3.400 3.330 3.450 3.310 3.590 1,379,600 4,730,130 3.4286 2.300 2.253 2.334 2.239 2.429 2,039,121 2.3197 -1.45%
2020-03-16 0 3.450 3.450 3.480 3.360 3.480 844,000 2,873,410 3.4045 2.334 2.334 2.354 2.273 2.354 1,247,476 2.3034 -2.82%
2020-03-13 0 3.550 3.550 3.600 3.400 3.590 938,000 3,296,842 3.5148 2.402 2.402 2.436 2.300 2.429 1,386,413 2.3780 -2.74%
2020-03-12 0 3.650 3.580 3.650 3.570 3.850 587,400 2,136,724 3.6376 2.469 2.422 2.469 2.415 2.605 868,208 2.4611 -1.35%
2020-03-11 0 3.700 3.700 3.900 3.700 4.000 399,600 1,527,839 3.8234 2.503 2.503 2.639 2.503 2.706 590,630 2.5868 -4.15%
2020-03-10 0 3.860 3.840 3.860 3.760 4.060 300,800 1,155,386 3.8410 2.612 2.598 2.612 2.544 2.747 444,598 2.5987 2.39%
2020-03-09 0 3.770 3.770 3.810 3.770 4.010 851,400 3,308,656 3.8861 2.551 2.551 2.578 2.551 2.713 1,258,414 2.6292 -8.50%
2020-03-06 0 4.120 4.070 4.120 4.050 4.130 289,800 1,186,456 4.0941 2.787 2.754 2.787 2.740 2.794 428,340 2.7699 -0.96%
2020-03-05 0 4.160 4.120 4.160 3.920 4.160 1,246,200 5,076,170 4.0733 2.815 2.787 2.815 2.652 2.815 1,841,949 2.7559 4.26%
2020-03-04 0 3.990 3.980 3.990 3.920 3.990 267,400 1,058,109 3.9570 2.699 2.693 2.699 2.652 2.699 395,231 2.6772 0.25%
2020-03-03 0 3.980 3.980 3.990 3.950 4.100 705,600 2,839,074 4.0236 2.693 2.693 2.699 2.672 2.774 1,042,914 2.7223 1.53%
2020-03-02 0 3.920 3.900 3.920 3.880 3.970 381,400 1,494,552 3.9186 2.652 2.639 2.652 2.625 2.686 563,729 2.6512 0.51%
2020-02-28 0 3.900 3.850 3.900 3.850 3.930 566,200 2,203,148 3.8911 2.639 2.605 2.639 2.605 2.659 836,873 2.6326 0.52%
2020-02-27 0 3.880 3.880 3.900 3.840 3.970 774,600 3,021,658 3.9009 2.625 2.625 2.639 2.598 2.686 1,144,899 2.6392 -0.77%
2020-02-26 0 3.910 3.910 3.920 3.910 4.390 3,071,900 12,852,473 4.1839 2.645 2.645 2.652 2.645 2.970 4,540,429 2.8307 -4.17%
2020-02-25 0 4.080 3.980 4.080 3.900 4.080 1,128,800 4,480,198 3.9690 2.760 2.693 2.760 2.639 2.760 1,668,426 2.6853 1.75%
2020-02-24 0 4.010 4.010 4.080 4.000 4.160 965,200 3,940,602 4.0827 2.713 2.713 2.760 2.706 2.815 1,426,616 2.7622 -2.67%
2020-02-21 0 4.120 4.070 4.120 3.980 4.140 1,541,800 6,310,932 4.0932 2.787 2.754 2.787 2.693 2.801 2,278,861 2.7693 0.49%
2020-02-20 0 4.100 4.100 4.120 3.940 4.100 685,800 2,740,040 3.9954 2.774 2.774 2.787 2.666 2.774 1,013,648 2.7031 2.76%
2020-02-19 0 3.990 3.990 4.000 3.920 4.080 1,372,600 5,442,524 3.9651 2.699 2.699 2.706 2.652 2.760 2,028,775 2.6827 -1.24%
2020-02-18 0 4.040 3.970 4.040 3.960 4.070 747,000 2,984,165 3.9949 2.733 2.686 2.733 2.679 2.754 1,104,105 2.7028 0.25%
2020-02-17 0 4.030 4.000 4.030 3.920 4.050 657,400 2,612,114 3.9734 2.727 2.706 2.727 2.652 2.740 971,672 2.6883 3.33%
2020-02-14 0 3.900 3.900 3.940 3.890 3.950 598,200 2,337,558 3.9077 2.639 2.639 2.666 2.632 2.672 884,171 2.6438 -0.26%
2020-02-13 0 3.910 3.910 3.940 3.910 4.230 765,400 3,033,192 3.9629 2.645 2.645 2.666 2.645 2.862 1,131,301 2.6812 -2.25%
2020-02-12 0 4.000 3.980 4.000 3.950 4.050 611,000 2,437,940 3.9901 2.706 2.693 2.706 2.672 2.740 903,090 2.6996 0.25%
2020-02-11 0 3.990 3.940 4.000 3.940 4.050 639,600 2,554,804 3.9944 2.699 2.666 2.706 2.666 2.740 945,362 2.7025 -1.48%
2020-02-10 0 4.050 4.000 4.070 3.800 4.070 814,000 3,225,408 3.9624 2.740 2.706 2.754 2.571 2.754 1,203,135 2.6808 4.65%
2020-02-07 0 3.870 3.850 3.870 3.750 3.960 563,000 2,159,058 3.8349 2.618 2.605 2.618 2.537 2.679 832,144 2.5946 0.52%
2020-02-06 0 3.850 3.850 3.890 3.800 3.920 532,000 2,054,804 3.8624 2.605 2.605 2.632 2.571 2.652 786,324 2.6132 1.05%
2020-02-05 0 3.810 3.730 3.820 3.720 3.860 676,600 2,565,720 3.7921 2.578 2.524 2.584 2.517 2.612 1,000,050 2.5656 2.42%
2020-02-04 0 3.720 3.720 3.800 3.700 3.850 659,000 2,468,670 3.7461 2.517 2.517 2.571 2.503 2.605 974,037 2.5345 -0.27%
2020-02-03 0 3.730 3.730 3.780 3.720 3.890 978,600 3,689,448 3.7701 2.524 2.524 2.557 2.517 2.632 1,446,422 2.5507 -4.11%
2020-01-31 0 3.890 3.870 3.990 3.870 3.950 67,800 264,030 3.8942 2.632 2.618 2.699 2.618 2.672 100,212 2.6347 0.00%
2020-01-30 0 3.890 3.890 3.900 3.830 4.000 580,400 2,262,656 3.8984 2.632 2.632 2.639 2.591 2.706 857,862 2.6376 -2.99%
2020-01-29 0 4.010 3.950 4.020 3.940 4.050 298,000 1,181,168 3.9637 2.713 2.672 2.720 2.666 2.740 440,460 2.6817 -2.20%
2020-01-24 0 4.100 4.040 4.100 3.930 4.100 295,400 1,182,468 4.0029 2.774 2.733 2.774 2.659 2.774 436,617 2.7083 -0.24%
2020-01-23 0 4.110 4.080 4.110 4.010 4.140 666,400 2,712,536 4.0704 2.781 2.760 2.781 2.713 2.801 984,974 2.7539 0.49%
2020-01-22 0 4.090 4.030 4.070 3.950 4.200 1,787,000 7,275,038 4.0711 2.767 2.727 2.754 2.672 2.842 2,641,280 2.7544 -3.54%
2020-01-21 0 4.240 4.170 4.240 4.160 4.450 765,200 3,293,878 4.3046 2.869 2.821 2.869 2.815 3.011 1,131,006 2.9123 -2.53%
2020-01-20 0 4.350 4.350 4.380 4.300 4.590 706,400 3,134,820 4.4377 2.943 2.943 2.963 2.909 3.105 1,044,096 3.0024 -2.68%
2020-01-17 0 4.470 4.420 4.530 4.350 4.540 1,050,600 4,685,425 4.4598 3.024 2.990 3.065 2.943 3.072 1,552,842 3.0173 0.45%
2020-01-16 0 4.450 4.430 4.490 4.370 4.490 801,000 3,544,922 4.4256 3.011 2.997 3.038 2.957 3.038 1,183,920 2.9942 -0.67%
2020-01-15 0 4.480 4.450 4.480 4.420 4.610 569,400 2,547,984 4.4749 3.031 3.011 3.031 2.990 3.119 841,603 3.0275 -2.40%
2020-01-14 0 4.590 4.590 4.620 4.360 4.640 1,762,600 8,028,098 4.5547 3.105 3.105 3.126 2.950 3.139 2,605,215 3.0815 4.79%
2020-01-13 0 4.380 4.360 4.380 4.230 4.400 994,800 4,304,826 4.3273 2.963 2.950 2.963 2.862 2.977 1,470,367 2.9277 3.55%
2020-01-10 0 4.230 4.220 4.230 4.210 4.250 617,600 2,615,322 4.2347 2.862 2.855 2.862 2.848 2.875 912,845 2.8650 0.48%
2020-01-09 0 4.210 4.200 4.210 4.190 4.250 821,600 3,452,284 4.2019 2.848 2.842 2.848 2.835 2.875 1,214,368 2.8429 0.00%
2020-01-08 0 4.210 4.210 4.230 4.200 4.250 1,615,006 6,824,967 4.2260 2.848 2.848 2.862 2.842 2.875 2,387,064 2.8591 -0.24%
2020-01-07 0 4.220 4.200 4.220 4.100 4.270 2,921,000 12,184,944 4.1715 2.855 2.842 2.855 2.774 2.889 4,317,391 2.8223 2.93%
2020-01-06 0 4.100 4.090 4.100 4.090 4.140 747,800 3,072,186 4.1083 2.774 2.767 2.774 2.767 2.801 1,105,288 2.7795 -0.49%
2020-01-03 0 4.120 4.110 4.120 4.100 4.150 192,200 790,916 4.1151 2.787 2.781 2.787 2.774 2.808 284,082 2.7841 0.49%
2020-01-02 0 4.100 4.100 4.120 4.070 4.140 622,400 2,560,390 4.1137 2.774 2.774 2.787 2.754 2.801 919,940 2.7832 0.49%
2019-12-31 0 4.080 4.080 4.120 4.070 4.130 242,000 990,068 4.0912 2.760 2.760 2.787 2.754 2.794 357,689 2.7680 -1.21%
2019-12-30 0 4.130 4.120 4.140 4.060 4.150 132,200 547,474 4.1413 2.794 2.787 2.801 2.747 2.808 195,399 2.8018 0.00%
2019-12-27 0 4.130 4.110 4.130 4.110 4.160 1,317,800 5,462,242 4.1450 2.794 2.781 2.794 2.781 2.815 1,947,777 2.8043 0.00%
2019-12-24 0 4.130 4.130 4.150 4.120 4.180 158,400 656,942 4.1474 2.794 2.794 2.808 2.787 2.828 234,124 2.8060 -0.72%
2019-12-23 0 4.160 4.130 4.160 4.070 4.180 204,800 845,974 4.1307 2.815 2.794 2.815 2.754 2.828 302,705 2.7947 0.24%
2019-12-20 0 4.150 4.120 4.150 4.100 4.150 230,200 953,626 4.1426 2.808 2.787 2.808 2.774 2.808 340,248 2.8027 0.00%
2019-12-19 0 4.150 4.110 4.150 4.080 4.150 286,400 1,179,388 4.1180 2.808 2.781 2.808 2.760 2.808 423,314 2.7861 0.00%
2019-12-18 0 4.150 4.120 4.150 4.100 4.190 487,800 2,013,882 4.1285 2.808 2.787 2.808 2.774 2.835 720,994 2.7932 0.73%
2019-12-17 0 4.120 4.090 4.120 4.070 4.150 578,200 2,388,466 4.1309 2.787 2.767 2.787 2.754 2.808 854,610 2.7948 0.49%
2019-12-16 0 4.100 4.080 4.100 4.050 4.110 429,000 1,751,781 4.0834 2.774 2.760 2.774 2.740 2.781 634,084 2.7627 1.23%
2019-12-13 0 4.050 4.050 4.090 4.040 4.090 298,600 1,218,382 4.0803 2.740 2.740 2.767 2.733 2.767 441,346 2.7606 0.75%
2019-12-12 0 4.020 4.010 4.020 3.990 4.130 743,600 3,001,232 4.0361 2.720 2.713 2.720 2.699 2.794 1,099,080 2.7307 -1.47%
2019-12-11 0 4.080 4.070 4.120 4.020 4.120 209,600 857,624 4.0917 2.760 2.754 2.787 2.720 2.787 309,800 2.7683 -0.97%
2019-12-10 0 4.120 4.070 4.120 3.960 4.120 346,800 1,410,786 4.0680 2.787 2.754 2.787 2.679 2.787 512,589 2.7523 3.26%
2019-12-09 0 3.990 3.910 3.990 3.920 4.000 183,400 731,668 3.9895 2.699 2.645 2.699 2.652 2.706 271,075 2.6991 2.05%
2019-12-06 0 3.910 3.910 3.970 3.900 3.980 198,000 777,708 3.9278 2.645 2.645 2.686 2.639 2.693 292,654 2.6574 0.51%
2019-12-05 0 3.890 3.890 3.980 3.890 3.990 150,400 593,320 3.9449 2.632 2.632 2.693 2.632 2.699 222,299 2.6690 -1.52%
2019-12-04 0 3.950 3.950 3.980 3.880 3.980 105,000 414,732 3.9498 2.672 2.672 2.693 2.625 2.693 155,196 2.6723 -0.50%
2019-12-03 0 3.970 3.970 3.980 3.870 3.990 50,400 199,886 3.9660 2.686 2.686 2.693 2.618 2.699 74,494 2.6833 -0.50%
2019-12-02 0 3.990 3.960 3.990 3.870 4.000 291,794 1,149,070 3.9379 2.699 2.679 2.699 2.618 2.706 431,287 2.6643 -0.25%
2019-11-29 0 4.000 3.960 4.000 3.910 4.000 111,800 441,636 3.9502 2.706 2.679 2.706 2.645 2.706 165,246 2.6726 2.04%
2019-11-28 0 3.920 3.920 3.990 3.920 3.990 213,600 846,376 3.9624 2.652 2.652 2.699 2.652 2.699 315,712 2.6808 0.26%
2019-11-27 0 3.910 3.910 3.950 3.900 4.020 150,800 599,958 3.9785 2.645 2.645 2.672 2.639 2.720 222,890 2.6917 -2.01%
2019-11-26 0 3.990 3.990 4.040 3.960 4.050 286,400 1,148,574 4.0104 2.699 2.699 2.733 2.679 2.740 423,314 2.7133 -1.24%
2019-11-25 0 4.040 4.040 4.070 3.960 4.080 287,800 1,163,178 4.0416 2.733 2.733 2.754 2.679 2.760 425,383 2.7344 1.25%
2019-11-22 0 3.990 3.980 4.000 3.980 4.030 51,800 207,476 4.0053 2.699 2.693 2.706 2.693 2.727 76,563 2.7099 -0.75%
2019-11-21 0 4.020 4.020 4.050 4.010 4.050 33,000 132,884 4.0268 2.720 2.720 2.740 2.713 2.740 48,776 2.7244 -0.99%
2019-11-20 0 4.060 4.060 4.080 3.980 4.080 509,000 2,055,106 4.0375 2.747 2.747 2.760 2.693 2.760 752,329 2.7317 0.50%
2019-11-19 0 4.040 4.020 4.040 3.970 4.050 152,000 611,318 4.0218 2.733 2.720 2.733 2.686 2.740 224,664 2.7210 0.00%
2019-11-18 0 4.040 3.990 4.040 3.970 4.060 55,600 222,231 3.9970 2.733 2.699 2.733 2.686 2.747 82,180 2.7042 0.75%
2019-11-15 0 4.010 3.940 4.010 3.940 4.010 90,200 357,316 3.9614 2.713 2.666 2.713 2.666 2.713 133,320 2.6801 -0.50%
2019-11-14 0 4.030 3.950 4.030 3.950 4.080 52,400 210,434 4.0159 2.727 2.672 2.727 2.672 2.760 77,450 2.7170 -0.25%
2019-11-13 0 4.040 4.040 4.080 3.970 4.120 417,200 1,690,680 4.0524 2.733 2.733 2.760 2.686 2.787 616,643 2.7417 0.75%
2019-11-12 0 4.010 4.010 4.020 3.860 4.020 505,000 2,007,971 3.9762 2.713 2.713 2.720 2.612 2.720 746,416 2.6901 -0.25%
2019-11-11 0 4.020 3.990 4.050 4.000 4.060 357,000 1,435,363 4.0206 2.720 2.699 2.740 2.706 2.747 527,665 2.7202 -1.71%
2019-11-08 0 4.090 4.090 4.110 4.040 4.200 537,200 2,215,284 4.1238 2.767 2.767 2.781 2.733 2.842 794,010 2.7900 0.74%
2019-11-07 0 4.060 4.040 4.060 4.020 4.080 728,000 2,935,564 4.0324 2.747 2.733 2.747 2.720 2.760 1,076,022 2.7282 1.00%
2019-11-06 0 4.020 4.020 4.050 4.010 4.070 277,600 1,121,100 4.0385 2.720 2.720 2.740 2.713 2.754 410,307 2.7323 -0.74%
2019-11-05 0 4.050 4.020 4.050 3.970 4.070 1,165,200 4,696,052 4.0303 2.740 2.720 2.740 2.686 2.754 1,722,227 2.7267 2.02%
2019-11-04 0 3.970 3.930 3.960 3.920 4.050 442,400 1,755,048 3.9671 2.686 2.659 2.679 2.652 2.740 653,890 2.6840 0.00%
2019-11-01 0 3.970 3.970 3.990 3.920 3.990 732,600 2,896,926 3.9543 2.686 2.686 2.699 2.652 2.699 1,082,821 2.6754 0.25%
2019-10-31 0 3.960 3.960 3.970 3.900 4.040 1,098,400 4,365,596 3.9745 2.679 2.679 2.686 2.639 2.733 1,623,493 2.6890 -0.50%
2019-10-30 0 3.980 3.940 3.980 3.900 4.000 281,000 1,111,854 3.9568 2.693 2.666 2.693 2.639 2.706 415,333 2.6770 0.00%
2019-10-29 0 3.980 3.930 3.980 3.870 4.020 296,800 1,169,392 3.9400 2.693 2.659 2.693 2.618 2.720 438,686 2.6657 -0.50%
2019-10-28 0 4.000 3.970 4.000 3.940 4.030 311,400 1,242,822 3.9911 2.706 2.686 2.706 2.666 2.727 460,266 2.7002 -0.25%
2019-10-25 0 4.010 4.010 4.060 3.990 4.060 449,600 1,811,994 4.0302 2.713 2.713 2.747 2.699 2.747 664,532 2.7267 0.25%
2019-10-24 0 4.000 4.000 4.030 3.980 4.050 156,400 628,906 4.0211 2.706 2.706 2.727 2.693 2.740 231,167 2.7206 -0.25%
2019-10-23 0 4.010 4.010 4.030 3.960 4.050 291,800 1,177,968 4.0369 2.713 2.713 2.727 2.679 2.740 431,296 2.7312 0.75%
2019-10-22 0 3.980 3.980 4.000 3.970 4.050 382,400 1,529,156 3.9988 2.693 2.693 2.706 2.686 2.740 565,207 2.7055 -0.50%
2019-10-21 0 4.000 4.000 4.020 4.000 4.190 223,000 898,638 4.0298 2.706 2.706 2.720 2.706 2.835 329,606 2.7264 -2.20%
2019-10-18 0 4.090 4.040 4.090 4.050 4.200 160,000 656,550 4.1034 2.767 2.733 2.767 2.740 2.842 236,488 2.7762 -0.24%
2019-10-17 0 4.100 4.110 4.150 4.090 4.260 191,400 794,140 4.1491 2.774 2.781 2.808 2.767 2.882 282,899 2.8071 -0.49%
2019-10-16 0 4.120 4.090 4.120 4.090 4.180 257,400 1,066,960 4.1451 2.787 2.767 2.787 2.767 2.828 380,451 2.8045 -0.24%
2019-10-15 0 4.130 4.140 4.160 4.030 4.170 534,800 2,221,276 4.1535 2.794 2.801 2.815 2.727 2.821 790,462 2.8101 -0.48%
2019-10-14 0 4.150 4.100 4.170 4.100 4.190 477,000 1,983,262 4.1578 2.808 2.774 2.821 2.774 2.835 705,031 2.8130 0.48%
2019-10-11 0 4.130 4.090 4.130 4.040 4.180 664,600 2,739,256 4.1217 2.794 2.767 2.794 2.733 2.828 982,314 2.7886 -0.24%
2019-10-10 0 4.140 4.100 4.140 4.010 4.150 415,000 1,705,908 4.1106 2.801 2.774 2.801 2.713 2.808 613,392 2.7811 1.97%
2019-10-09 0 4.060 4.050 4.060 3.970 4.110 480,600 1,958,162 4.0744 2.747 2.740 2.747 2.686 2.781 710,352 2.7566 0.74%
2019-10-08 0 4.030 4.030 4.050 4.000 4.170 672,400 2,741,430 4.0771 2.727 2.727 2.740 2.706 2.821 993,842 2.7584 -3.36%
2019-10-04 0 4.170 4.120 4.170 3.830 4.450 261,400 1,086,798 4.1576 2.821 2.787 2.821 2.591 3.011 386,363 2.8129 5.04%
2019-10-03 0 3.970 3.980 4.040 3.850 4.070 19,000 75,502 3.9738 2.686 2.693 2.733 2.605 2.754 28,083 2.6885 0.00%
2019-10-02 0 3.970 3.820 4.060 3.760 4.160 49,800 195,314 3.9220 2.686 2.584 2.747 2.544 2.815 73,607 2.6535 2.06%
2019-09-30 0 3.890 3.890 3.980 3.890 4.190 7,600 30,596 4.0258 2.632 2.632 2.693 2.632 2.835 11,233 2.7237 -4.89%
2019-09-27 0 4.090 4.020 4.090 4.060 4.150 22,000 90,956 4.1344 2.767 2.720 2.767 2.747 2.808 32,517 2.7972 0.99%
2019-09-26 0 4.050 3.970 4.050 3.940 4.140 317,200 1,280,672 4.0374 2.740 2.686 2.740 2.666 2.801 468,838 2.7316 -1.70%
2019-09-25 0 4.120 4.090 4.120 3.980 4.200 1,119,000 4,639,908 4.1465 2.787 2.767 2.787 2.693 2.842 1,653,941 2.8054 2.74%
2019-09-24 0 4.010 3.980 4.010 3.960 4.120 291,200 1,167,422 4.0090 2.713 2.693 2.713 2.679 2.787 430,409 2.7124 -0.99%
2019-09-23 0 4.050 3.950 4.050 3.890 4.190 922,800 3,716,568 4.0275 2.740 2.672 2.740 2.632 2.835 1,363,947 2.7249 1.00%
2019-09-20 0 4.010 3.990 4.010 3.930 4.070 852,000 3,414,494 4.0076 2.713 2.699 2.713 2.659 2.754 1,259,301 2.7114 0.50%
2019-09-19 0 3.990 3.970 3.990 3.870 4.190 2,342,800 9,307,046 3.9726 2.699 2.686 2.699 2.618 2.835 3,462,781 2.6877 -2.44%
2019-09-18 0 4.090 4.080 4.090 4.040 4.500 3,924,600 16,511,310 4.2071 2.767 2.760 2.767 2.733 3.045 5,800,765 2.8464 -0.49%
2019-09-17 0 4.110 4.060 4.110 4.000 4.200 1,059,400 4,374,002 4.1288 2.781 2.747 2.781 2.706 2.842 1,565,849 2.7934 -0.72%
2019-09-16 0 4.140 4.140 4.180 4.090 4.300 1,783,800 7,413,426 4.1560 2.801 2.801 2.828 2.767 2.909 2,636,550 2.8118 -3.72%
2019-09-13 0 4.300 4.100 4.300 4.180 4.300 91,800 386,832 4.2139 2.909 2.774 2.909 2.828 2.909 135,685 2.8510 5.39%
2019-09-12 0 4.080 4.060 4.100 3.970 4.130 541,000 2,194,768 4.0569 2.760 2.747 2.774 2.686 2.794 799,626 2.7447 2.77%
2019-09-11 0 3.970 3.930 3.970 3.780 3.990 416,600 1,613,796 3.8737 2.686 2.659 2.686 2.557 2.699 615,757 2.6208 1.79%
2019-09-10 0 3.900 3.850 3.900 3.840 3.990 1,513,400 5,921,744 3.9129 2.639 2.605 2.639 2.598 2.699 2,236,885 2.6473 -0.76%
2019-09-09 0 3.930 3.920 3.930 3.610 3.950 3,677,200 13,984,240 3.8030 2.659 2.652 2.659 2.442 2.672 5,435,094 2.5730 8.56%
2019-09-06 0 3.620 3.590 3.620 3.560 3.640 589,000 2,123,410 3.6051 2.449 2.429 2.449 2.409 2.463 870,573 2.4391 0.56%
2019-09-05 0 3.600 3.570 3.600 3.510 3.620 365,600 1,312,346 3.5896 2.436 2.415 2.436 2.375 2.449 540,376 2.4286 1.12%
2019-09-04 0 3.560 3.550 3.560 3.540 3.590 497,400 1,767,070 3.5526 2.409 2.402 2.409 2.395 2.429 735,183 2.4036 0.56%
2019-09-03 0 3.540 3.520 3.540 3.510 3.610 434,800 1,544,746 3.5528 2.395 2.382 2.395 2.375 2.442 642,657 2.4037 -1.94%
2019-09-02 0 3.610 3.580 3.610 3.570 3.720 807,600 2,903,700 3.5955 2.442 2.422 2.442 2.415 2.517 1,193,675 2.4326 -0.82%
2019-08-30 0 3.640 3.620 3.640 3.600 3.670 209,400 761,070 3.6345 2.463 2.449 2.463 2.436 2.483 309,504 2.4590 -0.27%
2019-08-29 0 3.650 3.630 3.650 3.600 3.800 1,810,400 6,620,904 3.6571 2.469 2.456 2.469 2.436 2.571 2,675,866 2.4743 -5.68%
2019-08-28 0 3.870 3.830 3.870 3.750 3.920 798,400 3,083,902 3.8626 2.618 2.591 2.618 2.537 2.652 1,180,077 2.6133 1.84%
2019-08-27 0 3.800 3.760 3.790 3.680 3.810 287,710 1,080,171 3.7544 2.571 2.544 2.564 2.490 2.578 425,250 2.5401 2.43%
2019-08-26 0 3.710 3.670 3.710 3.610 3.710 164,400 604,938 3.6797 2.510 2.483 2.510 2.442 2.510 242,992 2.4895 1.92%
2019-08-23 0 3.640 3.640 3.650 3.600 3.670 142,800 517,906 3.6268 2.463 2.463 2.469 2.436 2.483 211,066 2.4538 -0.55%
2019-08-22 0 3.660 3.640 3.660 3.600 3.720 103,000 374,107 3.6321 2.476 2.463 2.476 2.436 2.517 152,239 2.4574 0.83%
2019-08-21 0 3.630 3.630 3.680 3.570 3.680 217,200 790,014 3.6373 2.456 2.456 2.490 2.415 2.490 321,033 2.4608 -0.82%
2019-08-20 0 3.660 3.590 3.670 3.580 3.670 509,800 1,836,834 3.6030 2.476 2.429 2.483 2.422 2.483 753,511 2.4377 1.10%
2019-08-19 0 3.620 3.560 3.620 3.560 3.650 247,600 891,410 3.6002 2.449 2.409 2.449 2.409 2.469 365,966 2.4358 0.84%
2019-08-16 0 3.590 3.590 3.650 3.550 3.670 109,600 394,758 3.6018 2.429 2.429 2.469 2.402 2.483 161,995 2.4369 0.00%
2019-08-15 0 3.590 3.590 3.630 3.510 3.660 146,600 526,410 3.5908 2.429 2.429 2.456 2.375 2.476 216,682 2.4294 -0.83%
2019-08-14 0 3.620 3.620 3.680 3.620 3.710 79,800 292,094 3.6603 2.449 2.449 2.490 2.449 2.510 117,949 2.4765 -2.16%
2019-08-13 0 3.700 3.630 3.690 3.560 3.710 231,600 840,878 3.6307 2.503 2.456 2.497 2.409 2.510 342,317 2.4564 -0.80%
2019-08-12 0 3.730 3.710 3.730 3.700 3.730 65,600 243,904 3.7180 2.524 2.510 2.524 2.503 2.524 96,960 2.5155 0.00%
2019-08-09 0 3.730 3.700 3.730 3.710 3.860 59,600 223,402 3.7484 2.524 2.503 2.524 2.510 2.612 88,092 2.5360 -1.06%
2019-08-08 0 3.770 3.730 3.770 3.700 3.810 166,200 624,008 3.7546 2.551 2.524 2.551 2.503 2.578 245,652 2.5402 0.53%
2019-08-07 0 3.750 3.700 3.750 3.670 3.810 187,200 692,658 3.7001 2.537 2.503 2.537 2.483 2.578 276,691 2.5034 -0.79%
2019-08-06 0 3.780 3.700 3.780 3.680 3.800 376,200 1,395,904 3.7105 2.557 2.503 2.557 2.490 2.571 556,043 2.5104 -0.26%
2019-08-05 0 3.790 3.730 3.790 3.740 3.920 238,000 903,868 3.7978 2.564 2.524 2.564 2.530 2.652 351,776 2.5694 -4.29%
2019-08-02 0 3.960 3.930 3.960 3.640 4.000 1,809,600 7,088,444 3.9171 2.679 2.659 2.679 2.463 2.706 2,674,684 2.6502 3.66%
2019-08-01 0 3.820 3.800 3.820 3.730 3.830 220,200 831,036 3.7740 2.584 2.571 2.584 2.524 2.591 325,467 2.5534 0.53%
2019-07-31 0 3.800 3.770 3.800 3.770 3.820 119,200 452,681 3.7977 2.571 2.551 2.571 2.551 2.584 176,184 2.5694 0.00%
2019-07-30 0 3.800 3.760 3.810 3.720 3.840 497,000 1,882,054 3.7868 2.571 2.544 2.578 2.517 2.598 734,592 2.5620 2.15%
2019-07-29 0 3.720 3.690 3.720 3.690 3.770 319,400 1,189,150 3.7231 2.517 2.497 2.517 2.497 2.551 472,090 2.5189 1.09%
2019-07-26 0 3.680 3.680 3.730 3.620 3.860 919,600 3,385,762 3.6818 2.490 2.490 2.524 2.449 2.612 1,359,217 2.4910 -3.41%
2019-07-25 0 3.810 3.800 3.810 3.660 3.850 680,200 2,549,044 3.7475 2.578 2.571 2.578 2.476 2.605 1,005,371 2.5354 5.54%
2019-07-24 0 3.610 3.610 3.640 3.590 3.640 116,200 419,868 3.6133 2.442 2.442 2.463 2.429 2.463 171,750 2.4447 -0.28%
2019-07-23 0 3.620 3.620 3.630 3.530 3.700 774,400 2,799,388 3.6149 2.449 2.449 2.456 2.388 2.503 1,144,604 2.4457 0.28%
2019-07-22 0 3.610 3.610 3.620 3.590 3.730 421,200 1,521,652 3.6127 2.442 2.442 2.449 2.429 2.524 622,556 2.4442 -2.17%
2019-07-19 0 3.690 3.650 3.690 3.640 3.780 578,000 2,132,872 3.6901 2.497 2.469 2.497 2.463 2.557 854,314 2.4966 -0.54%
2019-07-18 0 3.710 3.680 3.720 3.660 3.900 1,329,600 5,024,380 3.7789 2.510 2.490 2.517 2.476 2.639 1,965,218 2.5567 -1.85%
2019-07-17 0 3.780 3.700 3.780 3.730 3.830 395,800 1,500,332 3.7906 2.557 2.503 2.557 2.524 2.591 585,013 2.5646 -0.26%
2019-07-16 0 3.790 3.750 3.790 3.750 3.790 42,200 158,706 3.7608 2.564 2.537 2.564 2.537 2.564 62,374 2.5444 1.34%
2019-07-15 0 3.740 3.680 3.740 3.660 3.790 240,600 887,144 3.6872 2.530 2.490 2.530 2.476 2.564 355,619 2.4946 1.36%
2019-07-12 0 3.690 3.670 3.740 3.670 3.850 819,800 3,059,800 3.7324 2.497 2.483 2.530 2.483 2.605 1,211,707 2.5252 -3.91%
2019-07-11 0 3.840 3.810 3.840 3.800 3.870 1,866,800 7,166,350 3.8388 2.598 2.578 2.598 2.571 2.618 2,759,228 2.5972 -0.78%
2019-07-10 0 3.870 3.740 3.800 3.620 3.930 1,901,600 7,180,421 3.7760 2.618 2.530 2.571 2.449 2.659 2,810,664 2.5547 7.80%
2019-07-09 0 3.590 3.560 3.610 3.480 3.640 331,600 1,172,842 3.5369 2.429 2.409 2.442 2.354 2.463 490,122 2.3930 -1.10%
2019-07-08 0 3.630 3.570 3.640 3.570 3.740 404,800 1,470,748 3.6333 2.456 2.415 2.463 2.415 2.530 598,316 2.4581 -2.94%
2019-07-05 0 3.740 3.690 3.750 3.640 3.750 394,000 1,453,120 3.6881 2.530 2.497 2.537 2.463 2.537 582,353 2.4953 2.19%
2019-07-04 0 3.660 3.610 3.660 3.640 3.690 244,800 902,048 3.6848 2.476 2.442 2.476 2.463 2.497 361,827 2.4930 0.00%
2019-07-03 0 3.660 3.620 3.660 3.600 3.670 70,200 254,594 3.6267 2.476 2.449 2.476 2.436 2.483 103,759 2.4537 0.83%
2019-07-02 0 3.630 3.630 3.640 3.600 3.670 782,000 2,840,336 3.6321 2.456 2.456 2.463 2.436 2.483 1,155,837 2.4574 0.28%
2019-06-28 0 3.620 3.560 3.630 3.550 3.680 72,400 262,832 3.6303 2.449 2.409 2.456 2.402 2.490 107,011 2.4561 0.28%
2019-06-27 0 3.610 3.560 3.610 3.550 3.640 131,800 473,568 3.5931 2.442 2.409 2.442 2.402 2.463 194,807 2.4310 2.69%
2019-06-26 0 3.680 3.620 3.630 3.600 3.680 49,800 181,328 3.6411 2.378 2.340 2.346 2.327 2.378 77,056 2.3532 1.10%
2019-06-25 0 3.640 3.600 3.640 3.600 3.680 224,600 816,000 3.6331 2.352 2.327 2.352 2.327 2.378 347,524 2.3480 -1.09%
2019-06-24 0 3.680 3.650 3.680 3.650 3.740 406,400 1,495,268 3.6793 2.378 2.359 2.378 2.359 2.417 628,824 2.3779 -1.08%
2019-06-21 0 3.720 3.690 3.720 3.710 3.750 66,400 247,506 3.7275 2.404 2.385 2.404 2.398 2.424 102,741 2.4090 0.27%
2019-06-20 0 3.710 3.700 3.710 3.640 3.740 218,800 805,066 3.6795 2.398 2.391 2.398 2.352 2.417 338,550 2.3780 0.82%
2019-06-19 0 3.680 3.650 3.680 3.640 3.700 449,000 1,647,280 3.6688 2.378 2.359 2.378 2.352 2.391 694,739 2.3711 0.27%
2019-06-18 0 3.670 3.620 3.670 3.610 3.690 47,000 171,354 3.6458 2.372 2.340 2.372 2.333 2.385 72,723 2.3562 1.66%
2019-06-17 0 3.610 3.560 3.610 3.550 3.630 238,800 854,984 3.5803 2.333 2.301 2.333 2.294 2.346 369,496 2.3139 -0.82%
2019-06-14 0 3.640 3.550 3.640 3.530 3.660 79,000 281,162 3.5590 2.352 2.294 2.352 2.281 2.365 122,237 2.3001 -0.55%
2019-06-13 0 3.660 3.620 3.660 3.560 3.660 57,400 210,570 3.6685 2.365 2.340 2.365 2.301 2.365 88,815 2.3709 -0.54%
2019-06-12 0 3.680 3.640 3.680 3.640 3.710 139,200 510,364 3.6664 2.378 2.352 2.378 2.352 2.398 215,385 2.3695 0.55%
2019-06-11 0 3.660 3.620 3.660 3.590 3.660 240,800 874,100 3.6300 2.365 2.340 2.365 2.320 2.365 372,590 2.3460 2.23%
2019-06-10 0 3.580 3.530 3.580 3.510 3.590 84,400 301,748 3.5752 2.314 2.281 2.314 2.268 2.320 130,592 2.3106 1.13%
2019-06-06 0 3.540 3.470 3.550 3.470 3.670 787,200 2,845,488 3.6147 2.288 2.243 2.294 2.243 2.372 1,218,037 2.3361 -0.84%
2019-06-05 0 3.570 3.570 3.610 3.570 3.640 46,400 168,378 3.6288 2.307 2.307 2.333 2.307 2.352 71,795 2.3453 -2.19%
2019-06-04 0 3.650 3.590 3.650 3.560 3.660 251,200 903,628 3.5972 2.359 2.320 2.359 2.301 2.365 388,682 2.3248 1.67%
2019-06-03 0 3.590 3.580 3.590 3.570 3.720 388,200 1,403,386 3.6151 2.320 2.314 2.320 2.307 2.404 600,663 2.3364 -2.97%
2019-05-31 0 3.700 3.610 3.700 3.700 3.840 96,400 361,078 3.7456 2.391 2.333 2.391 2.391 2.482 149,160 2.4207 -1.33%
2019-05-30 0 3.750 3.740 3.780 3.740 3.790 70,400 264,988 3.7640 2.424 2.417 2.443 2.417 2.449 108,930 2.4326 -1.32%
2019-05-29 0 3.800 3.740 3.800 3.750 3.830 42,600 161,552 3.7923 2.456 2.417 2.456 2.424 2.475 65,915 2.4509 0.00%
2019-05-28 0 3.800 3.800 3.870 3.730 3.880 589,400 2,255,654 3.8270 2.456 2.456 2.501 2.411 2.508 911,980 2.4734 -1.55%
2019-05-27 0 3.860 3.820 3.860 3.720 3.860 162,400 617,646 3.8032 2.495 2.469 2.495 2.404 2.495 251,282 2.4580 1.58%
2019-05-24 0 3.800 3.780 3.800 3.770 3.810 205,800 778,268 3.7817 2.456 2.443 2.456 2.436 2.462 318,435 2.4440 -0.52%
2019-05-23 0 3.820 3.800 3.820 3.780 3.870 606,000 2,316,232 3.8222 2.469 2.456 2.469 2.443 2.501 937,665 2.4702 -3.05%
2019-05-22 0 3.940 3.860 3.940 3.880 3.950 145,600 571,816 3.9273 2.546 2.495 2.546 2.508 2.553 225,287 2.5382 -0.25%
2019-05-21 0 3.950 3.860 3.950 3.800 3.950 595,800 2,304,440 3.8678 2.553 2.495 2.553 2.456 2.553 921,883 2.4997 3.40%
2019-05-20 0 3.820 3.800 3.820 3.800 3.910 71,800 276,352 3.8489 2.469 2.456 2.469 2.456 2.527 111,096 2.4875 -0.78%
2019-05-17 0 3.850 3.850 3.890 3.750 3.920 1,049,000 4,099,986 3.9085 2.488 2.488 2.514 2.424 2.533 1,623,120 2.5260 0.26%
2019-05-16 0 3.840 3.830 3.870 3.840 3.910 950,200 3,699,738 3.8936 2.482 2.475 2.501 2.482 2.527 1,470,247 2.5164 -1.29%
2019-05-15 0 3.890 3.850 3.890 3.800 3.920 244,200 947,354 3.8794 2.514 2.488 2.514 2.456 2.533 377,851 2.5072 0.00%
2019-05-14 0 3.890 3.870 3.890 3.710 3.940 643,600 2,498,742 3.8824 2.514 2.501 2.514 2.398 2.546 995,844 2.5092 -1.52%
2019-05-10 0 3.950 3.930 3.950 3.910 4.150 1,718,400 6,966,962 4.0543 2.553 2.540 2.553 2.527 2.682 2,658,885 2.6203 2.60%
2019-05-09 0 3.850 3.840 3.900 3.830 4.040 2,616,000 10,267,036 3.9247 2.488 2.482 2.521 2.475 2.611 4,047,744 2.5365 -0.77%
2019-05-08 0 3.880 3.860 3.880 3.810 3.990 289,600 1,135,346 3.9204 2.508 2.495 2.508 2.462 2.579 448,099 2.5337 -0.26%
2019-05-07 0 3.890 3.870 3.890 3.830 3.950 309,400 1,203,216 3.8889 2.514 2.501 2.514 2.475 2.553 478,735 2.5133 -0.26%
2019-05-06 0 3.900 3.890 3.900 3.840 4.000 2,024,400 7,943,170 3.9237 2.521 2.514 2.521 2.482 2.585 3,132,359 2.5358 -1.52%
2019-05-03 0 3.960 3.950 3.960 3.960 4.040 437,200 1,744,654 3.9905 2.559 2.553 2.559 2.559 2.611 676,481 2.5790 -1.00%
2019-05-02 0 4.000 3.950 4.000 3.950 4.010 65,400 260,752 3.9870 2.585 2.553 2.585 2.553 2.592 101,194 2.5768 1.27%
2019-04-30 0 3.950 3.920 3.950 3.830 4.050 1,015,800 4,053,236 3.9902 2.553 2.533 2.553 2.475 2.617 1,571,750 2.5788 4.77%
2019-04-29 0 3.770 3.720 3.800 3.710 3.850 40,400 151,480 3.7495 2.436 2.404 2.456 2.398 2.488 62,511 2.4233 0.27%
2019-04-26 0 3.760 3.760 3.790 3.760 3.850 220,400 837,022 3.7977 2.430 2.430 2.449 2.430 2.488 341,025 2.4544 -1.57%
2019-04-25 0 3.820 3.820 3.850 3.820 3.950 205,600 793,412 3.8590 2.469 2.469 2.488 2.469 2.553 318,125 2.4940 -1.04%
2019-04-24 0 3.860 3.860 3.890 3.830 3.920 352,400 1,361,666 3.8640 2.495 2.495 2.514 2.475 2.533 545,269 2.4972 -1.28%
2019-04-23 0 3.910 3.850 3.920 3.850 3.960 457,600 1,796,158 3.9252 2.527 2.488 2.533 2.488 2.559 708,046 2.5368 -0.51%
2019-04-18 0 3.930 3.930 3.970 3.930 4.060 335,400 1,328,438 3.9608 2.540 2.540 2.566 2.540 2.624 518,965 2.5598 -2.48%
2019-04-17 0 4.030 3.990 4.030 3.970 4.040 307,400 1,232,242 4.0086 2.605 2.579 2.605 2.566 2.611 475,641 2.5907 1.00%
2019-04-16 0 3.990 3.990 4.020 3.980 4.100 153,800 615,596 4.0026 2.579 2.579 2.598 2.572 2.650 237,975 2.5868 1.27%
2019-04-15 0 3.940 3.940 4.020 3.930 4.120 1,028,400 4,135,280 4.0211 2.546 2.546 2.598 2.540 2.663 1,591,246 2.5988 -2.23%
2019-04-12 0 4.030 4.010 4.030 3.940 4.040 433,600 1,736,816 4.0056 2.605 2.592 2.605 2.546 2.611 670,910 2.5887 1.51%
2019-04-11 0 3.970 3.970 4.020 3.950 4.070 2,368,200 9,517,842 4.0190 2.566 2.566 2.598 2.553 2.630 3,664,322 2.5974 0.51%
2019-04-10 0 3.950 3.950 3.970 3.900 4.000 571,400 2,256,318 3.9488 2.553 2.553 2.566 2.521 2.585 884,129 2.5520 0.51%
2019-04-09 0 3.930 3.930 3.950 3.900 4.000 280,600 1,107,750 3.9478 2.540 2.540 2.553 2.521 2.585 434,173 2.5514 -0.76%
2019-04-08 0 3.960 3.950 3.960 3.940 4.040 788,200 3,158,214 4.0069 2.559 2.553 2.559 2.546 2.611 1,219,584 2.5896 1.54%
2019-04-04 0 3.900 3.890 3.910 3.870 3.940 518,600 2,026,618 3.9079 2.521 2.514 2.527 2.501 2.546 802,431 2.5256 1.04%
2019-04-03 0 3.860 3.860 3.880 3.860 3.910 593,400 2,306,158 3.8863 2.495 2.495 2.508 2.495 2.527 918,169 2.5117 -0.26%
2019-04-02 0 3.870 3.860 3.870 3.810 3.870 910,800 3,503,012 3.8461 2.501 2.495 2.501 2.462 2.501 1,409,283 2.4857 1.31%
2019-04-01 0 3.820 3.810 3.820 3.800 3.890 419,200 1,605,926 3.8309 2.469 2.462 2.469 2.456 2.514 648,629 2.4759 0.53%
2019-03-29 0 3.800 3.790 3.800 3.770 3.910 1,101,800 4,224,670 3.8343 2.456 2.449 2.456 2.436 2.527 1,704,818 2.4781 0.26%
2019-03-28 0 3.790 3.750 3.780 3.730 3.820 845,200 3,205,676 3.7928 2.449 2.424 2.443 2.411 2.469 1,307,780 2.4512 -0.26%
2019-03-27 0 3.800 3.770 3.780 3.720 3.860 974,800 3,695,680 3.7912 2.456 2.436 2.443 2.404 2.495 1,508,311 2.4502 1.60%
2019-03-26 0 3.740 3.710 3.740 3.710 3.780 249,600 930,262 3.7270 2.417 2.398 2.417 2.398 2.443 386,207 2.4087 -0.27%
2019-03-25 0 3.750 3.720 3.770 3.680 3.790 656,800 2,451,828 3.7330 2.424 2.404 2.436 2.378 2.449 1,016,268 2.4126 -1.06%
2019-03-22 0 3.790 3.770 3.790 3.750 3.810 632,600 2,385,230 3.7705 2.449 2.436 2.449 2.424 2.462 978,824 2.4368 0.80%
2019-03-21 0 3.760 3.760 3.790 3.740 3.800 766,400 2,888,934 3.7695 2.430 2.430 2.449 2.417 2.456 1,185,853 2.4362 -0.53%
2019-03-20 0 3.780 3.760 3.770 3.700 3.830 1,479,800 5,550,000 3.7505 2.443 2.430 2.436 2.391 2.475 2,289,698 2.4239 3.00%
2019-03-19 0 3.670 3.630 3.670 3.610 3.750 770,400 2,809,122 3.6463 2.372 2.346 2.372 2.333 2.424 1,192,042 2.3566 -0.81%
2019-03-18 0 3.700 3.680 3.700 3.590 3.720 528,000 1,948,292 3.6899 2.391 2.378 2.391 2.320 2.404 816,976 2.3848 3.35%
2019-03-15 0 3.580 3.560 3.580 3.560 3.720 918,200 3,325,540 3.6218 2.314 2.301 2.314 2.301 2.404 1,420,733 2.3407 -1.38%
2019-03-14 0 3.630 3.630 3.680 3.610 3.850 632,240 2,329,276 3.6842 2.346 2.346 2.378 2.333 2.488 978,267 2.3810 -4.22%
2019-03-13 0 3.790 3.750 3.810 3.750 3.870 62,000 234,928 3.7892 2.449 2.424 2.462 2.424 2.501 95,933 2.4489 0.26%
2019-03-12 0 3.780 3.740 3.780 3.740 3.870 2,870,600 10,890,476 3.7938 2.443 2.417 2.443 2.417 2.501 4,441,687 2.4519 -1.31%
2019-03-11 0 3.830 3.800 3.830 3.740 3.850 132,200 504,418 3.8156 2.475 2.456 2.475 2.417 2.488 204,553 2.4659 0.52%
2019-03-08 0 3.810 3.760 3.810 3.780 3.880 463,200 1,765,352 3.8112 2.462 2.430 2.462 2.443 2.508 716,711 2.4631 -1.80%
2019-03-07 0 3.880 3.830 3.880 3.820 3.930 590,400 2,296,142 3.8891 2.508 2.475 2.508 2.469 2.540 913,527 2.5135 0.00%
2019-03-06 0 3.880 3.880 3.890 3.800 3.890 378,600 1,458,254 3.8517 2.508 2.508 2.514 2.456 2.514 585,809 2.4893 0.78%
2019-03-05 0 3.850 3.810 3.850 3.760 3.880 933,000 3,559,462 3.8151 2.488 2.462 2.488 2.430 2.508 1,443,633 2.4656 1.32%
2019-03-04 0 3.800 3.770 3.810 3.720 3.870 1,136,400 4,302,370 3.7860 2.456 2.436 2.462 2.404 2.501 1,758,355 2.4468 2.70%
2019-03-01 0 3.700 3.700 3.720 3.680 3.740 555,200 2,063,804 3.7172 2.391 2.391 2.404 2.378 2.417 859,062 2.4024 -0.27%
2019-02-28 0 3.710 3.700 3.710 3.660 3.730 764,400 2,828,242 3.7000 2.398 2.391 2.398 2.365 2.411 1,182,758 2.3912 1.09%
2019-02-27 0 3.670 3.670 3.690 3.660 3.730 2,867,600 10,601,882 3.6971 2.372 2.372 2.385 2.365 2.411 4,437,045 2.3894 0.82%
2019-02-26 0 3.640 3.630 3.650 3.600 3.810 4,397,800 16,161,778 3.6750 2.352 2.346 2.359 2.327 2.462 6,804,727 2.3751 -3.70%
2019-02-25 0 3.780 3.780 3.810 3.750 3.950 1,973,600 7,607,212 3.8545 2.443 2.443 2.462 2.424 2.553 3,053,756 2.4911 0.00%
2019-02-22 0 3.780 3.780 3.820 3.600 3.820 432,800 1,612,462 3.7257 2.443 2.443 2.469 2.327 2.469 669,673 2.4078 0.27%
2019-02-21 0 3.770 3.740 3.770 3.710 3.830 323,200 1,218,368 3.7697 2.436 2.417 2.436 2.398 2.475 500,088 2.4363 0.00%
2019-02-20 0 3.770 3.770 3.800 3.750 3.910 557,400 2,105,784 3.7779 2.436 2.436 2.456 2.424 2.527 862,466 2.4416 -1.57%
2019-02-19 0 3.830 3.830 3.860 3.820 3.940 172,800 666,972 3.8598 2.475 2.475 2.495 2.469 2.546 267,374 2.4945 -1.03%
2019-02-18 0 3.870 3.870 3.900 3.770 4.080 481,000 1,862,986 3.8732 2.501 2.501 2.521 2.436 2.637 744,253 2.5032 -1.28%
2019-02-15 0 3.920 3.910 3.920 3.900 4.000 261,800 1,027,496 3.9247 2.533 2.527 2.533 2.521 2.585 405,084 2.5365 -1.01%
2019-02-14 0 3.960 3.940 3.960 3.880 4.060 366,200 1,446,008 3.9487 2.559 2.546 2.559 2.508 2.624 566,622 2.5520 0.25%
2019-02-13 0 3.950 3.920 3.950 3.880 3.990 383,600 1,508,786 3.9332 2.553 2.533 2.553 2.508 2.579 593,545 2.5420 1.80%
2019-02-12 0 3.880 3.850 3.880 3.840 4.030 538,200 2,088,618 3.8807 2.508 2.488 2.508 2.482 2.605 832,758 2.5081 -2.02%
2019-02-11 0 3.960 3.940 3.960 3.920 4.070 60,600 241,134 3.9791 2.559 2.546 2.559 2.533 2.630 93,767 2.5716 -0.75%
2019-02-08 0 3.990 3.940 3.990 3.730 4.010 104,400 405,886 3.8878 2.579 2.546 2.579 2.411 2.592 161,538 2.5126 -2.44%
2019-02-04 0 4.090 4.090 4.100 3.930 4.090 152,800 609,736 3.9904 2.643 2.643 2.650 2.540 2.643 236,428 2.5790 5.68%
2019-02-01 0 3.870 3.870 3.880 3.800 3.900 367,400 1,414,480 3.8500 2.501 2.501 2.508 2.456 2.521 568,479 2.4882 -0.77%
2019-01-31 0 3.900 3.850 3.900 3.880 4.120 253,600 1,005,386 3.9645 2.521 2.488 2.521 2.508 2.663 392,396 2.5622 -0.76%
2019-01-30 0 3.930 3.920 3.930 3.880 3.980 727,600 2,865,148 3.9378 2.540 2.533 2.540 2.508 2.572 1,125,817 2.5449 0.77%
2019-01-29 0 3.900 3.870 3.900 3.850 3.950 654,400 2,568,888 3.9256 2.521 2.501 2.521 2.488 2.553 1,012,555 2.5370 -1.27%
2019-01-28 0 3.950 3.900 3.950 3.900 3.960 802,600 3,151,962 3.9272 2.553 2.521 2.553 2.521 2.559 1,241,865 2.5381 0.00%
2019-01-25 0 3.950 3.940 3.950 3.940 3.960 1,319,000 5,199,596 3.9421 2.553 2.546 2.553 2.546 2.559 2,040,892 2.5477 0.51%
2019-01-24 0 3.930 3.850 3.930 3.900 3.940 1,411,400 5,531,046 3.9188 2.540 2.488 2.540 2.521 2.546 2,183,863 2.5327 1.29%
2019-01-23 0 3.880 3.800 3.880 3.760 3.900 981,200 3,773,114 3.8454 2.508 2.456 2.508 2.430 2.521 1,518,213 2.4852 2.11%
2019-01-22 0 3.800 3.780 3.800 3.700 3.840 141,800 541,616 3.8196 2.456 2.443 2.456 2.391 2.482 219,408 2.4685 0.00%
2019-01-21 0 3.800 3.760 3.800 3.730 3.850 1,149,600 4,333,396 3.7695 2.456 2.430 2.456 2.411 2.488 1,778,779 2.4362 2.70%
2019-01-18 0 3.700 3.680 3.700 3.600 3.830 684,600 2,504,586 3.6585 2.391 2.378 2.391 2.327 2.475 1,059,283 2.3644 -2.12%
2019-01-17 0 3.780 3.680 3.780 3.720 3.820 503,400 1,916,666 3.8074 2.443 2.378 2.443 2.404 2.469 778,912 2.4607 -0.79%
2019-01-16 0 3.810 3.760 3.800 3.800 3.850 45,800 174,350 3.8068 2.462 2.430 2.456 2.456 2.488 70,866 2.4603 0.26%
2019-01-15 0 3.800 3.740 3.800 3.800 3.870 739,000 2,819,986 3.8159 2.456 2.417 2.456 2.456 2.501 1,143,457 2.4662 0.00%
2019-01-14 0 3.800 3.760 3.800 3.730 3.860 122,600 465,894 3.8001 2.456 2.430 2.456 2.411 2.495 189,699 2.4560 1.88%
2019-01-11 0 3.730 3.720 3.770 3.640 3.770 150,400 564,754 3.7550 2.411 2.404 2.436 2.352 2.436 232,714 2.4268 0.54%
2019-01-10 0 3.710 3.600 3.720 3.550 3.920 2,056,800 7,914,852 3.8481 2.398 2.327 2.404 2.294 2.533 3,182,492 2.4870 3.34%
2019-01-09 0 3.590 3.580 3.600 3.540 3.770 1,293,800 4,777,630 3.6927 2.320 2.314 2.327 2.288 2.436 2,001,900 2.3865 1.13%
2019-01-08 0 3.550 3.540 3.620 3.480 3.580 1,156,000 4,083,498 3.5324 2.294 2.288 2.340 2.249 2.314 1,788,682 2.2830 0.85%
2019-01-07 0 3.520 3.520 3.560 3.490 3.570 101,600 356,336 3.5072 2.275 2.275 2.301 2.256 2.307 157,206 2.2667 1.73%
2019-01-04 0 3.460 3.460 3.530 3.450 4.100 170,600 609,138 3.5706 2.236 2.236 2.281 2.230 2.650 263,970 2.3076 2.06%
2019-01-03 0 3.390 3.380 3.450 3.390 3.450 98,800 336,438 3.4052 2.191 2.184 2.230 2.191 2.230 152,873 2.2008 -2.31%
2019-01-02 0 3.470 3.400 3.470 3.500 3.550 5,400 19,038 3.5256 2.243 2.197 2.243 2.262 2.294 8,355 2.2785 -6.72%
2018-12-31 0 3.720 3.400 3.720 3.730 3.730 1,600 5,968 3.7300 2.404 2.197 2.404 2.411 2.411 2,476 2.4106 -0.27%
2018-12-28 0 3.730 3.560 3.730 3.550 3.850 16,400 58,630 3.5750 2.411 2.301 2.411 2.294 2.488 25,376 2.3105 11.34%
2018-12-27 0 3.350 3.200 3.510 3.350 3.510 58,800 202,842 3.4497 2.165 2.068 2.268 2.165 2.268 90,981 2.2295 -4.29%
2018-12-24 0 3.500 3.480 3.540 3.430 3.580 29,200 101,368 3.4715 2.262 2.249 2.288 2.217 2.314 45,181 2.2436 -5.41%
2018-12-21 0 3.700 3.460 3.700 3.700 3.700 2,800 10,360 3.7000 2.391 2.236 2.391 2.391 2.391 4,332 2.3913 3.35%
2018-12-20 0 3.580 3.580 3.600 3.580 3.740 21,200 77,590 3.6599 2.314 2.314 2.327 2.314 2.417 32,803 2.3653 -4.53%
2018-12-19 0 3.750 3.580 3.750 3.570 3.780 19,200 70,882 3.6918 2.424 2.314 2.424 2.307 2.443 29,708 2.3859 4.17%
2018-12-18 0 3.600 3.530 3.620 3.610 3.620 4,600 16,630 3.6152 2.327 2.281 2.340 2.333 2.340 7,118 2.3365 -0.28%
2018-12-17 0 3.610 3.580 3.750 3.430 3.810 5,800 21,352 3.6814 2.333 2.314 2.424 2.217 2.462 8,974 2.3792 0.00%
2018-12-14 0 3.610 3.610 3.640 3.600 3.750 38,600 141,818 3.6740 2.333 2.333 2.352 2.327 2.424 59,726 2.3745 -0.55%
2018-12-13 0 3.630 3.630 3.670 3.500 3.830 338,800 1,227,556 3.6232 2.346 2.346 2.372 2.262 2.475 524,226 2.3417 -1.36%
2018-12-12 0 3.680 3.680 3.820 3.620 3.690 184,200 673,326 3.6554 2.378 2.378 2.469 2.340 2.385 285,013 2.3624 -0.27%
2018-12-11 0 3.690 3.690 3.700 3.670 3.830 142,000 526,996 3.7112 2.385 2.385 2.391 2.372 2.475 219,717 2.3985 -0.81%
2018-12-10 0 3.720 3.650 3.720 3.510 3.850 268,800 978,104 3.6388 2.404 2.359 2.404 2.268 2.488 415,915 2.3517 1.64%
2018-12-07 0 3.660 3.660 3.720 3.660 3.840 90,200 334,292 3.7061 2.365 2.365 2.404 2.365 2.482 139,567 2.3952 -1.61%
2018-12-06 0 3.720 3.700 3.800 3.720 3.840 79,400 297,688 3.7492 2.404 2.391 2.456 2.404 2.482 122,856 2.4231 -3.38%
2018-12-05 0 3.850 3.840 3.860 3.780 3.850 222,400 846,816 3.8076 2.488 2.482 2.495 2.443 2.488 344,120 2.4608 -0.26%
2018-12-04 0 3.860 3.860 3.880 3.810 3.950 208,000 805,162 3.8710 2.495 2.495 2.508 2.462 2.553 321,839 2.5018 -2.28%
2018-12-03 0 3.950 3.880 3.960 3.880 3.980 4,000 15,768 3.9420 2.553 2.508 2.559 2.508 2.572 6,189 2.5477 3.40%
2018-11-30 0 3.820 3.820 3.900 3.750 3.910 591,400 2,302,492 3.8933 2.469 2.469 2.521 2.424 2.527 915,075 2.5162 0.53%
2018-11-29 0 3.800 3.750 3.800 3.710 3.850 443,600 1,688,152 3.8056 2.456 2.424 2.456 2.398 2.488 686,383 2.4595 -0.52%
2018-11-28 0 3.820 3.810 3.880 3.750 3.900 870,600 3,362,222 3.8620 2.469 2.462 2.508 2.424 2.521 1,347,082 2.4959 -0.26%
2018-11-27 0 3.830 3.810 3.830 3.800 3.840 10,000 38,138 3.8138 2.475 2.462 2.475 2.456 2.482 15,473 2.4648 0.26%
2018-11-26 0 3.820 3.780 3.860 3.750 3.950 9,800 37,318 3.8080 2.469 2.443 2.495 2.424 2.553 15,164 2.4610 1.06%
2018-11-23 0 3.780 3.770 3.800 3.770 3.960 136,000 518,638 3.8135 2.443 2.436 2.456 2.436 2.559 210,433 2.4646 -2.33%
2018-11-22 0 3.870 3.870 3.910 3.860 3.960 267,800 1,050,512 3.9227 2.501 2.501 2.527 2.495 2.559 414,368 2.5352 -2.03%
2018-11-21 0 3.950 3.920 3.940 3.880 4.000 20,400 80,286 3.9356 2.553 2.533 2.546 2.508 2.585 31,565 2.5435 0.51%
2018-11-20 0 3.930 3.880 3.920 3.850 4.090 21,202 83,335 3.9305 2.540 2.508 2.533 2.488 2.643 32,806 2.5402 -0.51%
2018-11-19 0 3.950 3.950 3.960 3.950 4.090 193,200 768,674 3.9786 2.553 2.553 2.559 2.553 2.643 298,939 2.5713 -1.25%
2018-11-16 0 4.000 3.960 4.000 3.930 4.030 93,400 370,264 3.9643 2.585 2.559 2.585 2.540 2.605 144,518 2.5621 0.00%
2018-11-15 0 4.000 3.960 3.990 3.950 4.040 36,400 145,768 4.0046 2.585 2.559 2.579 2.553 2.611 56,322 2.5881 1.01%
2018-11-14 0 3.960 3.960 3.980 3.930 4.080 128,200 508,032 3.9628 2.559 2.559 2.572 2.540 2.637 198,364 2.5611 -1.00%
2018-11-13 0 4.000 4.000 4.010 3.930 4.030 256,800 1,023,524 3.9857 2.585 2.585 2.592 2.540 2.605 397,347 2.5759 -1.96%
2018-11-12 0 4.080 4.040 4.080 3.990 4.080 14,600 59,108 4.0485 2.637 2.611 2.637 2.579 2.637 22,591 2.6165 1.49%
2018-11-09 0 4.020 3.990 4.010 3.850 4.100 316,200 1,261,322 3.9890 2.598 2.579 2.592 2.488 2.650 489,257 2.5780 -2.66%
2018-11-08 0 4.130 4.080 4.120 4.000 4.210 249,800 1,021,122 4.0878 2.669 2.637 2.663 2.585 2.721 386,516 2.6419 1.98%
2018-11-07 0 4.050 4.050 4.110 4.030 4.150 125,000 513,670 4.1094 2.617 2.617 2.656 2.605 2.682 193,413 2.6558 -1.46%
2018-11-06 0 4.110 4.040 4.110 - - 0 0 - 2.656 2.611 2.656 - - 0 - 0.00%
2018-11-05 0 4.110 4.080 4.110 4.070 4.240 350,800 1,454,570 4.1464 2.656 2.637 2.656 2.630 2.740 542,794 2.6798 -0.24%
2018-11-02 0 4.120 4.090 4.120 4.050 4.170 709,200 2,929,536 4.1308 2.663 2.643 2.663 2.617 2.695 1,097,347 2.6697 1.48%
2018-11-01 0 4.060 4.020 4.060 4.010 4.240 1,677,400 7,036,134 4.1947 2.624 2.598 2.624 2.592 2.740 2,595,445 2.7110 1.75%
2018-10-31 0 3.990 3.990 4.020 3.970 4.100 503,000 2,020,886 4.0177 2.579 2.579 2.598 2.566 2.650 778,293 2.5966 1.53%
2018-10-30 0 3.930 3.920 4.040 3.930 4.160 117,200 471,846 4.0260 2.540 2.533 2.611 2.540 2.689 181,344 2.6019 -5.76%
2018-10-29 0 4.170 4.100 4.180 4.100 4.180 15,000 62,264 4.1509 2.695 2.650 2.701 2.650 2.701 23,210 2.6827 -0.48%
2018-10-26 0 4.190 4.120 4.190 4.150 4.260 367,000 1,541,742 4.2009 2.708 2.663 2.708 2.682 2.753 567,860 2.7150 -0.24%
2018-10-25 0 4.200 4.150 4.200 4.110 4.220 479,200 1,991,360 4.1556 2.714 2.682 2.714 2.656 2.727 741,467 2.6857 -1.18%
2018-10-24 0 4.250 4.250 4.260 4.150 4.300 171,200 727,020 4.2466 2.747 2.747 2.753 2.682 2.779 264,898 2.7445 0.71%
2018-10-23 0 4.220 4.200 4.220 4.190 4.350 206,800 876,686 4.2393 2.727 2.714 2.727 2.708 2.811 319,982 2.7398 -1.86%
2018-10-22 0 4.300 4.240 4.300 4.010 4.320 1,110,200 4,705,086 4.2381 2.779 2.740 2.779 2.592 2.792 1,717,815 2.7390 5.13%
2018-10-19 0 4.090 3.970 4.150 3.760 4.090 339,200 1,352,114 3.9862 2.643 2.566 2.682 2.430 2.643 524,845 2.5762 6.23%
2018-10-18 0 3.850 3.850 3.860 3.820 3.950 72,800 281,612 3.8683 2.488 2.488 2.495 2.469 2.553 112,644 2.5000 -2.78%
2018-10-16 0 3.960 3.920 3.970 3.900 4.050 173,000 679,246 3.9263 2.559 2.533 2.566 2.521 2.617 267,683 2.5375 -1.74%
2018-10-15 0 4.030 4.000 4.040 3.920 4.150 80,800 327,128 4.0486 2.605 2.585 2.611 2.533 2.682 125,022 2.6166 -0.25%
2018-10-12 0 4.040 3.990 4.040 3.900 4.060 1,173,400 4,680,018 3.9884 2.611 2.579 2.611 2.521 2.624 1,815,605 2.5777 -2.18%
2018-10-11 0 4.130 4.130 4.140 3.840 4.130 669,400 2,679,024 4.0021 2.669 2.669 2.676 2.482 2.669 1,035,764 2.5865 -2.59%
2018-10-10 0 4.240 4.150 4.240 4.100 4.370 708,800 2,973,942 4.1957 2.740 2.682 2.740 2.650 2.824 1,096,728 2.7116 2.17%
2018-10-09 0 4.150 4.150 4.200 3.860 4.260 1,148,200 4,761,268 4.1467 2.682 2.682 2.714 2.495 2.753 1,776,613 2.6800 5.60%
2018-10-08 0 3.930 3.930 3.960 3.900 4.110 442,400 1,758,652 3.9753 2.540 2.540 2.559 2.521 2.656 684,527 2.5692 -1.75%
2018-10-05 0 4.000 4.000 4.100 4.000 4.170 24,200 99,928 4.1293 2.585 2.585 2.650 2.585 2.695 37,445 2.6687 -1.96%
2018-10-04 0 4.080 3.970 4.080 3.900 4.110 309,200 1,241,816 4.0162 2.637 2.566 2.637 2.521 2.656 478,426 2.5956 1.75%
2018-10-03 0 4.010 4.010 4.060 3.950 4.120 373,600 1,533,208 4.1039 2.592 2.592 2.624 2.553 2.663 578,072 2.6523 -2.20%
2018-10-02 0 4.100 3.980 4.100 4.080 4.280 31,200 129,080 4.1372 2.650 2.572 2.650 2.637 2.766 48,276 2.6738 -1.91%
2018-09-28 0 4.180 4.180 4.220 4.100 4.390 1,118,400 4,771,382 4.2663 2.701 2.701 2.727 2.650 2.837 1,730,503 2.7572 1.95%
2018-09-27 0 4.100 4.100 4.110 3.970 4.110 64,000 258,196 4.0343 2.650 2.650 2.656 2.566 2.656 99,027 2.6073 -0.73%
2018-09-26 0 4.130 4.130 4.180 4.100 4.220 383,000 1,601,036 4.1803 2.669 2.669 2.701 2.650 2.727 592,617 2.7016 -1.43%
2018-09-24 0 4.190 4.190 4.250 4.010 4.260 336,800 1,424,116 4.2284 2.708 2.708 2.747 2.592 2.753 521,132 2.7327 1.95%
2018-09-21 0 4.110 4.110 4.210 4.110 4.230 150,000 630,088 4.2006 2.656 2.656 2.721 2.656 2.734 232,095 2.7148 -0.48%
2018-09-20 0 4.130 4.120 4.190 4.090 4.200 124,800 521,480 4.1785 2.669 2.663 2.708 2.643 2.714 193,103 2.7005 0.98%
2018-09-19 0 4.090 4.090 4.120 4.090 4.140 147,000 604,822 4.1144 2.643 2.643 2.663 2.643 2.676 227,453 2.6591 2.25%
2018-09-18 0 4.000 3.980 4.010 3.820 4.110 770,400 3,064,516 3.9778 2.585 2.572 2.592 2.469 2.656 1,192,042 2.5708 3.36%
2018-09-17 0 3.870 3.870 3.940 3.810 3.970 54,800 212,248 3.8731 2.501 2.501 2.546 2.462 2.566 84,792 2.5032 -1.02%
2018-09-14 0 3.910 3.910 3.970 3.850 4.090 1,030,400 4,103,510 3.9824 2.527 2.527 2.566 2.488 2.643 1,594,341 2.5738 -2.74%
2018-09-13 0 4.020 4.020 4.100 4.010 4.200 570,000 2,342,764 4.1101 2.598 2.598 2.650 2.592 2.714 881,962 2.6563 -2.90%
2018-09-12 0 4.140 4.080 4.140 3.910 4.200 534,200 2,172,474 4.0668 2.676 2.637 2.676 2.527 2.714 826,569 2.6283 2.22%
2018-09-11 0 4.050 4.050 4.070 3.910 4.070 135,200 537,572 3.9761 2.617 2.617 2.630 2.527 2.630 209,195 2.5697 2.02%
2018-09-10 0 3.970 3.970 4.030 3.970 4.140 143,000 580,140 4.0569 2.566 2.566 2.605 2.566 2.676 221,264 2.6219 -4.11%
2018-09-07 0 4.140 4.090 4.140 4.070 4.200 596,200 2,458,640 4.1239 2.676 2.643 2.676 2.630 2.714 922,502 2.6652 1.22%
2018-09-06 0 4.090 4.090 4.120 4.040 4.220 567,200 2,338,840 4.1235 2.643 2.643 2.663 2.611 2.727 877,630 2.6649 -1.92%
2018-09-05 0 4.170 4.170 4.200 4.130 4.270 450,400 1,901,444 4.2217 2.695 2.695 2.714 2.669 2.760 696,905 2.7284 -2.34%
2018-09-04 0 4.270 4.200 4.280 4.070 4.290 894,800 3,774,572 4.2183 2.760 2.714 2.766 2.630 2.773 1,384,526 2.7263 3.14%
2018-09-03 0 4.140 4.140 4.170 4.020 4.150 181,800 747,220 4.1101 2.676 2.676 2.695 2.598 2.682 281,300 2.6563 3.24%
2018-08-31 0 4.010 4.010 4.070 3.960 4.110 779,400 3,160,684 4.0553 2.592 2.592 2.630 2.559 2.656 1,205,968 2.6209 2.30%
2018-08-30 0 3.920 3.910 3.920 3.900 4.110 856,400 3,449,222 4.0276 2.533 2.527 2.533 2.521 2.656 1,325,110 2.6030 -2.24%
2018-08-29 0 4.010 4.010 4.030 3.900 4.030 262,000 1,046,040 3.9925 2.592 2.592 2.605 2.521 2.605 405,393 2.5803 3.08%
2018-08-28 0 3.890 3.880 3.970 3.870 3.950 106,800 419,038 3.9236 2.514 2.508 2.566 2.501 2.553 165,252 2.5358 -2.75%
2018-08-27 0 4.000 4.000 4.010 3.940 4.010 145,200 577,270 3.9757 2.585 2.585 2.592 2.546 2.592 224,668 2.5694 0.25%
2018-08-24 0 3.990 3.950 4.000 3.870 3.990 264,400 1,051,598 3.9773 2.579 2.553 2.585 2.501 2.579 409,107 2.5705 1.79%
2018-08-23 0 3.920 3.890 3.920 3.800 3.920 368,000 1,416,918 3.8503 2.533 2.514 2.533 2.456 2.533 569,407 2.4884 1.82%
2018-08-22 0 3.850 3.850 3.880 3.810 3.950 259,200 998,366 3.8517 2.488 2.488 2.508 2.462 2.553 401,061 2.4893 0.52%
2018-08-21 0 3.830 3.830 3.920 3.740 3.930 288,800 1,120,872 3.8811 2.475 2.475 2.533 2.417 2.540 446,861 2.5083 2.41%
2018-08-20 0 3.740 3.740 3.790 3.650 3.860 405,800 1,529,044 3.7680 2.417 2.417 2.449 2.359 2.495 627,895 2.4352 0.81%
2018-08-17 0 3.710 3.710 3.770 3.710 3.940 315,200 1,202,544 3.8152 2.398 2.398 2.436 2.398 2.546 487,710 2.4657 -1.07%
2018-08-16 0 3.750 3.710 3.750 3.660 3.800 407,600 1,518,426 3.7253 2.424 2.398 2.424 2.365 2.456 630,681 2.4076 -3.85%
2018-08-15 0 3.900 3.820 3.900 3.720 3.920 224,800 858,606 3.8194 2.521 2.469 2.521 2.404 2.533 347,834 2.4684 -0.26%
2018-08-14 0 3.910 3.910 3.930 3.810 3.990 762,200 2,951,006 3.8717 2.527 2.527 2.540 2.462 2.579 1,179,354 2.5022 -0.76%
2018-08-13 0 3.940 3.910 3.990 3.870 4.000 243,400 958,368 3.9374 2.546 2.527 2.579 2.501 2.585 376,613 2.5447 -0.51%
2018-08-10 0 3.960 3.940 3.970 3.940 4.070 637,800 2,554,672 4.0054 2.559 2.546 2.566 2.546 2.630 986,870 2.5887 0.25%
2018-08-09 0 3.950 3.950 4.030 3.860 4.090 1,190,200 4,762,750 4.0016 2.553 2.553 2.605 2.495 2.643 1,841,600 2.5862 2.33%
2018-08-08 0 3.860 3.860 3.900 3.700 3.930 1,206,000 4,649,746 3.8555 2.495 2.495 2.521 2.391 2.540 1,866,047 2.4918 4.32%
2018-08-07 0 3.700 3.700 3.770 3.580 3.790 721,600 2,644,370 3.6646 2.391 2.391 2.436 2.314 2.449 1,116,534 2.3684 2.78%
2018-08-06 0 3.600 3.570 3.590 3.560 3.730 804,400 2,925,468 3.6368 2.327 2.307 2.320 2.301 2.411 1,244,650 2.3504 -1.64%
2018-08-03 0 3.660 3.660 3.690 3.510 3.790 1,079,200 3,983,684 3.6913 2.365 2.365 2.385 2.268 2.449 1,669,849 2.3857 1.39%
2018-08-02 0 3.610 3.610 3.620 3.430 3.640 1,008,400 3,601,634 3.5716 2.333 2.333 2.340 2.217 2.352 1,560,300 2.3083 0.28%
2018-08-01 0 3.600 3.570 3.580 3.550 3.690 947,800 3,434,006 3.6231 2.327 2.307 2.314 2.294 2.385 1,466,533 2.3416 1.12%
2018-07-31 0 3.560 3.560 3.580 3.460 3.600 1,334,400 4,717,840 3.5356 2.301 2.301 2.314 2.236 2.327 2,064,721 2.2850 1.14%
2018-07-30 0 3.520 3.490 3.520 3.430 3.550 1,305,200 4,561,672 3.4950 2.275 2.256 2.275 2.217 2.294 2,019,539 2.2588 1.44%
2018-07-27 0 3.470 3.470 3.500 3.400 3.530 1,882,600 6,538,750 3.4733 2.243 2.243 2.262 2.197 2.281 2,912,952 2.2447 -0.29%
2018-07-26 0 3.480 3.460 3.480 3.460 3.550 317,000 1,105,920 3.4887 2.249 2.236 2.249 2.236 2.294 490,495 2.2547 0.00%
2018-07-25 0 3.480 3.480 3.490 3.420 3.520 1,666,000 5,800,667 3.4818 2.249 2.249 2.256 2.210 2.275 2,577,806 2.2502 2.05%
2018-07-24 0 3.410 3.390 3.420 3.330 3.420 2,236,800 7,570,088 3.3843 2.204 2.191 2.210 2.152 2.210 3,461,007 2.1873 2.71%
2018-07-23 0 3.320 3.310 3.320 3.310 3.340 423,400 1,408,058 3.3256 2.146 2.139 2.146 2.139 2.159 655,128 2.1493 -0.60%
2018-07-20 0 3.340 3.330 3.340 3.320 3.350 281,600 941,214 3.3424 2.159 2.152 2.159 2.146 2.165 435,720 2.1601 -0.30%
2018-07-19 0 3.350 3.350 3.360 3.330 3.550 458,800 1,576,366 3.4358 2.165 2.165 2.172 2.152 2.294 709,902 2.2205 0.00%
2018-07-18 0 3.350 3.330 3.350 3.290 3.430 1,672,000 5,612,820 3.3569 2.165 2.152 2.165 2.126 2.217 2,587,090 2.1695 -2.05%
2018-07-17 0 3.420 3.370 3.420 3.020 3.500 521,800 1,752,240 3.3581 2.210 2.178 2.210 1.952 2.262 807,383 2.1703 -1.72%
2018-07-16 0 3.480 3.460 3.500 3.160 3.510 441,400 1,526,288 3.4578 2.249 2.236 2.262 2.042 2.268 682,979 2.2347 -0.85%
2018-07-13 0 3.510 3.490 3.510 3.470 3.550 454,200 1,601,848 3.5267 2.268 2.256 2.268 2.243 2.294 702,785 2.2793 -0.57%
2018-07-12 0 3.530 3.530 3.540 3.520 3.550 910,000 3,213,702 3.5315 2.281 2.281 2.288 2.275 2.294 1,408,045 2.2824 0.28%
2018-07-11 0 3.520 3.520 3.580 3.510 3.630 311,200 1,113,744 3.5789 2.275 2.275 2.314 2.268 2.346 481,521 2.3130 -1.68%
2018-07-10 0 3.580 3.580 3.600 3.560 3.710 795,200 2,887,136 3.6307 2.314 2.314 2.327 2.301 2.398 1,230,415 2.3465 -3.50%
2018-07-09 0 3.710 3.670 3.710 3.670 3.830 248,000 916,698 3.6964 2.398 2.372 2.398 2.372 2.475 383,731 2.3889 0.82%
2018-07-06 0 3.680 3.610 3.680 3.680 4.040 669,200 2,577,748 3.8520 2.378 2.333 2.378 2.378 2.611 1,035,455 2.4895 -3.66%
2018-07-05 0 3.820 3.820 3.890 3.760 3.990 943,800 3,653,028 3.8706 2.469 2.469 2.514 2.430 2.579 1,460,344 2.5015 -1.55%
2018-07-04 0 3.880 3.870 3.900 3.870 4.020 92,800 365,944 3.9434 2.508 2.501 2.521 2.501 2.598 143,590 2.5485 -3.00%
2018-07-03 0 4.000 3.910 4.000 3.850 4.000 118,400 463,502 3.9147 2.585 2.527 2.585 2.488 2.585 183,201 2.5300 -0.50%
2018-06-29 0 4.020 3.950 4.020 3.650 4.020 599,200 2,297,849 3.8349 2.598 2.553 2.598 2.359 2.598 927,144 2.4784 9.54%
2018-06-28 0 3.670 3.670 3.720 3.600 3.990 667,800 2,523,028 3.7781 2.372 2.372 2.404 2.327 2.579 1,033,289 2.4417 -6.83%
2018-06-27 0 4.000 3.930 4.000 3.900 4.130 349,400 1,394,230 3.9904 2.546 2.501 2.546 2.482 2.628 549,022 2.5395 -2.20%
2018-06-26 0 4.090 4.070 4.090 4.050 4.100 282,400 1,148,992 4.0687 2.603 2.590 2.603 2.577 2.609 443,743 2.5893 0.49%
2018-06-25 0 4.070 4.060 4.070 4.030 4.110 105,200 427,150 4.0604 2.590 2.584 2.590 2.565 2.616 165,304 2.5840 0.99%
2018-06-22 0 4.030 4.060 4.080 4.020 4.080 210,400 847,638 4.0287 2.565 2.584 2.597 2.558 2.597 330,607 2.5639 -0.25%
2018-06-21 0 4.040 4.040 4.080 4.030 4.100 268,800 1,095,344 4.0749 2.571 2.571 2.597 2.565 2.609 422,373 2.5933 -0.49%
2018-06-20 0 4.060 4.050 4.100 4.010 4.110 276,600 1,124,740 4.0663 2.584 2.577 2.609 2.552 2.616 434,629 2.5878 0.50%
2018-06-19 0 4.040 4.000 4.040 3.950 4.180 245,000 991,298 4.0461 2.571 2.546 2.571 2.514 2.660 384,975 2.5750 -2.42%
2018-06-15 0 4.140 4.140 4.150 4.080 4.240 321,800 1,341,794 4.1697 2.635 2.635 2.641 2.597 2.698 505,653 2.6536 -1.90%
2018-06-14 0 4.220 4.220 4.240 4.200 4.240 36,400 153,760 4.2242 2.686 2.686 2.698 2.673 2.698 57,196 2.6883 -0.24%
2018-06-13 0 4.230 4.210 4.240 4.160 4.280 447,400 1,884,988 4.2132 2.692 2.679 2.698 2.647 2.724 703,012 2.6813 -1.63%
2018-06-12 0 4.300 4.270 4.300 4.220 4.340 187,200 805,400 4.3024 2.737 2.717 2.737 2.686 2.762 294,153 2.7380 0.94%
2018-06-11 0 4.260 4.210 4.260 4.200 4.300 91,600 388,172 4.2377 2.711 2.679 2.711 2.673 2.737 143,934 2.6969 0.71%
2018-06-08 0 4.230 4.210 4.230 4.200 4.300 93,800 395,598 4.2175 2.692 2.679 2.692 2.673 2.737 147,391 2.6840 -0.24%
2018-06-07 0 4.240 4.220 4.240 4.210 4.330 255,800 1,086,122 4.2460 2.698 2.686 2.698 2.679 2.756 401,946 2.7022 -1.62%
2018-06-06 0 4.310 4.300 4.320 4.290 4.420 258,400 1,120,816 4.3375 2.743 2.737 2.749 2.730 2.813 406,031 2.7604 0.00%
2018-06-05 0 4.310 4.300 4.310 4.170 4.330 2,047,000 8,716,500 4.2582 2.743 2.737 2.743 2.654 2.756 3,216,509 2.7099 3.11%
2018-06-04 0 4.180 4.180 4.220 4.180 4.370 595,000 2,508,596 4.2161 2.660 2.660 2.686 2.660 2.781 934,940 2.6832 -3.24%
2018-06-01 0 4.320 4.320 4.340 4.320 4.370 26,400 115,140 4.3614 2.749 2.749 2.762 2.749 2.781 41,483 2.7756 -1.37%
2018-05-31 0 4.380 4.310 4.380 4.310 4.380 102,400 444,268 4.3386 2.787 2.743 2.787 2.743 2.787 160,904 2.7611 1.62%
2018-05-30 0 4.310 4.310 4.360 4.250 4.350 81,200 350,148 4.3122 2.743 2.743 2.775 2.705 2.768 127,592 2.7443 -1.82%
2018-05-29 0 4.390 4.320 4.390 4.320 4.440 393,200 1,718,736 4.3711 2.794 2.749 2.794 2.749 2.826 617,846 2.7818 -2.66%
2018-05-28 0 4.510 4.480 4.510 4.450 4.510 235,600 1,057,269 4.4876 2.870 2.851 2.870 2.832 2.870 370,205 2.8559 0.00%
2018-05-25 0 4.510 4.500 4.510 4.490 4.540 227,200 1,024,306 4.5084 2.870 2.864 2.870 2.857 2.889 357,006 2.8692 0.22%
2018-05-24 0 4.500 4.510 4.520 4.230 4.590 1,195,000 5,300,759 4.4358 2.864 2.870 2.877 2.692 2.921 1,877,737 2.8230 5.88%
2018-05-23 0 4.250 4.240 4.250 4.200 4.350 417,600 1,769,316 4.2369 2.705 2.698 2.705 2.673 2.768 656,187 2.6964 -2.07%
2018-05-21 0 4.340 4.330 4.340 4.270 4.350 82,400 357,156 4.3344 2.762 2.756 2.762 2.717 2.768 129,477 2.7584 0.23%
2018-05-18 0 4.330 4.320 4.330 4.220 4.340 67,800 291,200 4.2950 2.756 2.749 2.756 2.686 2.762 106,536 2.7333 1.17%
2018-05-17 0 4.280 4.280 4.300 4.230 4.300 27,600 117,962 4.2740 2.724 2.724 2.737 2.692 2.737 43,369 2.7200 0.23%
2018-05-16 0 4.270 4.270 4.280 4.250 4.350 299,400 1,282,052 4.2821 2.717 2.717 2.724 2.705 2.768 470,456 2.7251 -2.06%
2018-05-15 0 4.360 4.330 4.360 4.310 4.360 64,600 279,380 4.3248 2.775 2.756 2.775 2.743 2.775 101,508 2.7523 0.23%
2018-05-14 0 4.350 4.340 4.350 4.290 4.420 113,600 495,730 4.3638 2.768 2.762 2.768 2.730 2.813 178,503 2.7772 -0.68%
2018-05-11 0 4.380 4.360 4.380 4.330 4.400 352,200 1,538,514 4.3683 2.787 2.775 2.787 2.756 2.800 553,422 2.7800 -1.13%
2018-05-10 0 4.430 4.400 4.430 4.340 4.530 536,800 2,377,458 4.4289 2.819 2.800 2.819 2.762 2.883 843,489 2.8186 -1.77%
2018-05-09 0 4.510 4.510 4.520 4.500 4.570 85,400 385,951 4.5193 2.870 2.870 2.877 2.864 2.908 134,191 2.8761 -0.66%
2018-05-08 0 4.540 4.520 4.540 4.450 4.700 420,000 1,910,724 4.5493 2.889 2.877 2.889 2.832 2.991 659,958 2.8952 0.22%
2018-05-07 0 4.530 4.530 4.540 4.490 4.570 166,800 755,177 4.5274 2.883 2.883 2.889 2.857 2.908 262,098 2.8813 -1.09%
2018-05-04 0 4.580 4.560 4.580 4.500 4.630 114,000 516,830 4.5336 2.915 2.902 2.915 2.864 2.947 179,131 2.8852 0.66%
2018-05-03 0 4.550 4.530 4.550 4.450 4.580 284,000 1,284,618 4.5233 2.896 2.883 2.896 2.832 2.915 446,257 2.8786 0.44%
2018-05-02 0 4.530 4.520 4.530 4.430 4.730 3,151,000 14,257,583 4.5248 2.883 2.877 2.883 2.819 3.010 4,951,255 2.8796 -2.58%
2018-04-30 0 4.650 4.650 4.680 4.550 4.760 653,400 3,024,366 4.6287 2.959 2.959 2.978 2.896 3.029 1,026,706 2.9457 -3.13%
2018-04-27 0 4.800 4.780 4.800 4.650 4.880 226,200 1,076,052 4.7571 3.055 3.042 3.055 2.959 3.106 355,434 3.0274 1.05%
2018-04-26 0 4.750 4.760 4.800 4.750 4.800 11,200 53,316 4.7604 3.023 3.029 3.055 3.023 3.055 17,599 3.0295 -0.63%
2018-04-25 0 4.780 4.780 4.810 4.760 4.870 1,480,000 7,123,644 4.8133 3.042 3.042 3.061 3.029 3.099 2,325,566 3.0632 0.42%
2018-04-24 0 4.760 4.760 4.790 4.720 4.800 810,600 3,850,504 4.7502 3.029 3.029 3.048 3.004 3.055 1,273,719 3.0230 1.28%
2018-04-23 0 4.700 4.700 4.740 4.520 4.770 2,557,000 12,019,380 4.7006 2.991 2.991 3.017 2.877 3.036 4,017,886 2.9915 0.86%
2018-04-20 0 4.660 4.660 4.690 4.650 4.910 380,400 1,825,286 4.7983 2.966 2.966 2.985 2.959 3.125 597,733 3.0537 -3.72%
2018-04-19 0 4.840 4.800 4.840 4.560 4.840 1,807,000 8,536,870 4.7243 3.080 3.055 3.080 2.902 3.080 2,839,390 3.0066 3.64%
2018-04-18 0 4.670 4.650 4.670 4.500 4.800 1,420,400 6,555,402 4.6152 2.972 2.959 2.972 2.864 3.055 2,231,915 2.9371 -0.85%
2018-04-17 0 4.710 4.710 4.720 4.650 4.840 1,412,400 6,724,606 4.7611 2.997 2.997 3.004 2.959 3.080 2,219,344 3.0300 -0.63%
2018-04-16 0 4.740 4.740 4.800 4.710 4.920 1,512,600 7,254,366 4.7960 3.017 3.017 3.055 2.997 3.131 2,376,791 3.0522 -1.25%
2018-04-13 0 4.800 4.800 4.840 4.510 4.870 4,772,400 22,535,781 4.7221 3.055 3.055 3.080 2.870 3.099 7,499,007 3.0052 6.67%
2018-04-12 0 4.500 4.500 4.530 4.470 4.660 1,176,400 5,295,632 4.5016 2.864 2.864 2.883 2.845 2.966 1,848,511 2.8648 -0.88%
2018-04-11 0 4.540 4.540 4.560 4.460 4.700 1,789,200 8,185,146 4.5748 2.889 2.889 2.902 2.838 2.991 2,811,420 2.9114 3.18%
2018-04-10 0 4.400 4.400 4.420 4.170 4.550 2,675,200 11,555,652 4.3195 2.800 2.800 2.813 2.654 2.896 4,203,617 2.7490 4.76%
2018-04-09 0 4.200 4.160 4.190 3.970 4.280 1,760,600 7,284,522 4.1375 2.673 2.647 2.667 2.527 2.724 2,766,480 2.6331 4.74%
2018-04-06 0 4.010 4.010 4.100 3.750 4.120 153,000 621,864 4.0645 2.552 2.552 2.609 2.387 2.622 240,413 2.5866 0.25%
2018-04-04 0 4.000 4.000 4.040 3.980 4.190 400,400 1,612,699 4.0277 2.546 2.546 2.571 2.533 2.667 629,160 2.5633 -3.38%
2018-04-03 0 4.140 4.140 4.170 4.130 4.330 83,600 347,430 4.1559 2.635 2.635 2.654 2.628 2.756 131,363 2.6448 -2.13%
2018-03-29 0 4.230 4.210 4.230 4.010 4.270 151,200 637,524 4.2164 2.692 2.679 2.692 2.552 2.717 237,585 2.6834 0.48%
2018-03-28 0 4.210 4.130 4.210 4.060 4.210 800,600 3,293,118 4.1133 2.679 2.628 2.679 2.584 2.679 1,258,005 2.6177 1.45%
2018-03-27 0 4.150 4.110 4.150 4.020 4.180 169,600 703,193 4.1462 2.641 2.616 2.641 2.558 2.660 266,497 2.6386 0.48%
2018-03-26 0 4.130 4.060 4.130 4.000 4.130 372,400 1,504,191 4.0392 2.628 2.584 2.628 2.546 2.628 585,163 2.5706 -0.48%
2018-03-23 0 4.150 4.090 4.150 4.020 4.240 326,800 1,357,522 4.1540 2.641 2.603 2.641 2.558 2.698 513,510 2.6436 -3.04%
2018-03-22 0 4.280 4.240 4.260 4.240 4.340 241,000 1,031,066 4.2783 2.724 2.698 2.711 2.698 2.762 378,690 2.7227 -1.38%
2018-03-21 0 4.340 4.340 4.370 4.280 4.370 452,600 1,964,304 4.3400 2.762 2.762 2.781 2.724 2.781 711,183 2.7620 0.00%
2018-03-20 0 4.340 4.300 4.340 4.250 4.340 264,800 1,141,646 4.3114 2.762 2.737 2.762 2.705 2.762 416,088 2.7438 0.70%
2018-03-19 0 4.310 4.270 4.310 4.120 4.330 823,200 3,543,912 4.3050 2.743 2.717 2.743 2.622 2.756 1,293,517 2.7397 -0.23%
2018-03-16 0 4.320 4.320 4.350 4.140 4.350 203,000 876,848 4.3194 2.749 2.749 2.768 2.635 2.768 318,980 2.7489 -0.69%
2018-03-15 0 4.350 4.330 4.340 4.190 4.350 242,600 1,050,282 4.3293 2.768 2.756 2.762 2.667 2.768 381,204 2.7552 0.93%
2018-03-14 0 4.310 4.310 4.370 4.180 4.340 467,200 2,005,166 4.2919 2.743 2.743 2.781 2.660 2.762 734,125 2.7314 0.70%
2018-03-13 0 4.280 4.280 4.330 4.260 4.510 1,783,600 7,852,370 4.4025 2.724 2.724 2.756 2.711 2.870 2,802,621 2.8018 -2.95%
2018-03-12 0 4.410 4.390 4.410 4.320 4.440 198,400 872,368 4.3970 2.807 2.794 2.807 2.749 2.826 311,752 2.7983 0.46%
2018-03-09 0 4.390 4.390 4.400 4.210 4.400 257,000 1,121,908 4.3654 2.794 2.794 2.800 2.679 2.800 403,831 2.7782 -0.23%
2018-03-08 0 4.400 4.380 4.390 4.340 4.420 666,000 2,924,516 4.3912 2.800 2.787 2.794 2.762 2.813 1,046,505 2.7946 0.46%
2018-03-07 0 4.380 4.380 4.390 4.380 4.540 379,200 1,684,594 4.4425 2.787 2.787 2.794 2.787 2.889 595,848 2.8272 -3.10%
2018-03-06 0 4.520 4.500 4.520 4.480 4.670 809,800 3,680,998 4.5456 2.877 2.864 2.877 2.851 2.972 1,272,462 2.8928 1.12%
2018-03-05 0 4.470 4.470 4.510 4.460 4.600 1,523,600 6,870,314 4.5093 2.845 2.845 2.870 2.838 2.927 2,394,076 2.8697 -2.83%
2018-03-02 0 4.600 4.600 4.630 4.550 4.660 370,800 1,701,872 4.5897 2.927 2.927 2.947 2.896 2.966 582,649 2.9209 0.00%
2018-03-01 0 4.600 4.600 4.620 4.580 4.680 1,139,000 5,277,281 4.6333 2.927 2.927 2.940 2.915 2.978 1,789,743 2.9486 0.66%
2018-02-28 0 4.570 4.560 4.570 4.520 4.570 672,200 3,065,362 4.5602 2.908 2.902 2.908 2.877 2.908 1,056,247 2.9021 0.44%
2018-02-27 0 4.550 4.550 4.560 4.490 4.600 2,570,800 11,712,894 4.5561 2.896 2.896 2.902 2.857 2.927 4,039,571 2.8995 1.56%
2018-02-26 0 4.480 4.480 4.530 4.320 4.510 1,527,800 6,838,408 4.4760 2.851 2.851 2.883 2.749 2.870 2,400,675 2.8485 0.67%
2018-02-23 0 4.450 4.450 4.460 4.200 4.500 2,486,400 11,028,962 4.4357 2.832 2.832 2.838 2.673 2.864 3,906,951 2.8229 5.70%
2018-02-22 0 4.210 4.210 4.250 4.190 4.310 201,200 861,116 4.2799 2.679 2.679 2.705 2.667 2.743 316,151 2.7237 0.72%
2018-02-21 0 4.180 4.180 4.210 4.120 4.280 29,600 123,524 4.1731 2.660 2.660 2.679 2.622 2.724 46,511 2.6558 -2.11%
2018-02-20 0 4.270 4.000 4.450 - - 0 0 - 2.717 2.546 2.832 - - 0 - 0.00%
2018-02-15 0 4.270 3.900 4.490 - - 0 0 - 2.717 2.482 2.857 - - 0 - 0.00%
2018-02-14 0 4.270 4.100 4.300 - - 0 0 - 2.717 2.609 2.737 - - 0 - 0.00%
2018-02-13 0 4.270 4.270 4.300 4.240 4.450 83,000 361,108 4.3507 2.717 2.717 2.737 2.698 2.832 130,420 2.7688 0.71%
2018-02-12 0 4.240 4.210 4.240 4.120 4.550 355,200 1,492,156 4.2009 2.698 2.679 2.698 2.622 2.896 558,136 2.6735 3.92%
2018-02-09 0 4.080 4.010 4.080 3.900 4.080 1,238,200 4,902,988 3.9598 2.597 2.552 2.597 2.482 2.597 1,945,619 2.5200 -2.63%
2018-02-08 0 4.190 4.190 4.220 4.050 4.200 230,200 957,278 4.1585 2.667 2.667 2.686 2.577 2.673 361,720 2.6465 2.20%
2018-02-07 0 4.100 4.050 4.100 4.000 4.250 3,669,400 15,187,364 4.1389 2.609 2.577 2.609 2.546 2.705 5,765,832 2.6340 -2.61%
2018-02-06 0 4.210 4.200 4.210 4.100 4.230 504,200 2,106,702 4.1783 2.679 2.673 2.679 2.609 2.692 792,264 2.6591 -2.09%
2018-02-05 0 4.300 4.300 4.320 4.270 4.480 104,000 449,970 4.3266 2.737 2.737 2.749 2.717 2.851 163,418 2.7535 -0.92%
2018-02-02 0 4.340 4.310 4.340 4.220 4.430 1,044,800 4,509,674 4.3163 2.762 2.743 2.762 2.686 2.819 1,641,724 2.7469 1.64%
2018-02-01 0 4.270 4.270 4.310 4.260 4.480 1,015,000 4,467,130 4.4011 2.717 2.717 2.743 2.711 2.851 1,594,898 2.8009 -2.95%
2018-01-31 0 4.400 4.350 4.400 4.300 4.580 1,410,200 6,224,244 4.4137 2.800 2.768 2.800 2.737 2.915 2,215,887 2.8089 -4.35%
2018-01-30 0 4.600 4.590 4.600 4.560 4.630 674,600 3,100,672 4.5963 2.927 2.921 2.927 2.902 2.947 1,060,018 2.9251 -0.22%
2018-01-29 0 4.610 4.590 4.610 4.580 4.670 535,800 2,467,548 4.6054 2.934 2.921 2.934 2.915 2.972 841,918 2.9309 0.00%
2018-01-26 0 4.610 4.600 4.610 4.570 4.640 806,000 3,708,998 4.6017 2.934 2.927 2.934 2.908 2.953 1,266,491 2.9286 0.66%
2018-01-25 0 4.580 4.580 4.600 4.570 4.630 100,600 461,438 4.5869 2.915 2.915 2.927 2.908 2.947 158,076 2.9191 -0.43%
2018-01-24 0 4.600 4.580 4.600 4.580 4.650 268,000 1,232,626 4.5994 2.927 2.915 2.927 2.915 2.959 421,116 2.9270 -0.86%
2018-01-23 0 4.640 4.600 4.640 4.610 4.790 768,400 3,591,222 4.6736 2.953 2.927 2.953 2.934 3.048 1,207,409 2.9743 0.22%
2018-01-22 0 4.630 4.620 4.630 4.530 4.650 682,000 3,137,076 4.5998 2.947 2.940 2.947 2.883 2.959 1,071,646 2.9273 0.65%
2018-01-19 0 4.600 4.570 4.600 4.580 4.700 595,400 2,742,122 4.6055 2.927 2.908 2.927 2.915 2.991 935,569 2.9310 -1.71%
2018-01-18 0 4.680 4.670 4.680 4.620 4.760 762,800 3,571,168 4.6817 2.978 2.972 2.978 2.940 3.029 1,198,609 2.9794 -1.27%
2018-01-17 0 4.740 4.730 4.780 4.680 4.830 1,321,000 6,267,486 4.7445 3.017 3.010 3.042 2.978 3.074 2,075,725 3.0194 -1.25%
2018-01-16 0 4.800 4.750 4.800 4.600 4.870 3,351,000 15,927,154 4.7530 3.055 3.023 3.055 2.927 3.099 5,265,521 3.0248 4.35%
2018-01-15 0 4.600 4.550 4.600 4.560 4.770 1,997,200 9,331,942 4.6725 2.927 2.896 2.927 2.902 3.036 3,138,257 2.9736 -1.71%
2018-01-12 0 4.680 4.680 4.720 4.660 4.720 427,400 2,004,520 4.6900 2.978 2.978 3.004 2.966 3.004 671,586 2.9848 -0.64%
2018-01-11 0 4.710 4.710 4.720 4.530 4.730 1,305,000 6,034,796 4.6244 2.997 2.997 3.004 2.883 3.010 2,050,583 2.9430 2.84%
2018-01-10 0 4.580 4.520 4.580 4.470 4.600 1,009,800 4,592,928 4.5484 2.915 2.877 2.915 2.845 2.927 1,586,727 2.8946 2.46%
2018-01-09 0 4.470 4.470 4.500 4.450 4.600 931,000 4,183,730 4.4938 2.845 2.845 2.864 2.832 2.927 1,462,907 2.8599 -1.97%
2018-01-08 0 4.560 4.550 4.560 4.210 4.590 1,662,800 7,455,218 4.4835 2.902 2.896 2.902 2.679 2.921 2,612,805 2.8533 4.83%
2018-01-05 0 4.350 4.350 4.360 4.230 4.470 1,648,400 7,115,644 4.3167 2.768 2.768 2.775 2.692 2.845 2,590,177 2.7472 3.57%
2018-01-04 0 4.200 4.190 4.200 4.150 4.230 1,322,600 5,539,562 4.1884 2.673 2.667 2.673 2.641 2.692 2,078,239 2.6655 1.20%
2018-01-03 0 4.150 4.120 4.150 3.990 4.170 1,887,600 7,730,758 4.0955 2.641 2.622 2.641 2.539 2.654 2,966,039 2.6064 4.27%
2018-01-02 0 3.980 3.970 3.980 3.910 4.010 1,049,800 4,174,890 3.9768 2.533 2.527 2.533 2.488 2.552 1,649,580 2.5309 2.05%
2017-12-29 0 3.900 3.890 3.900 3.850 4.010 1,754,058 6,865,996 3.9143 2.482 2.476 2.482 2.450 2.552 2,756,201 2.4911 0.78%
2017-12-28 0 3.870 3.840 3.870 3.770 3.980 2,367,800 9,164,124 3.8703 2.463 2.444 2.463 2.399 2.533 3,720,591 2.4631 -0.77%
2017-12-27 0 3.900 3.890 3.900 3.850 3.940 1,351,800 5,262,979 3.8933 2.482 2.476 2.482 2.450 2.507 2,124,122 2.4777 -0.26%
2017-12-22 0 3.910 3.900 3.910 3.890 4.060 1,158,400 4,545,782 3.9242 2.488 2.482 2.488 2.476 2.584 1,820,227 2.4974 -2.25%
2017-12-21 0 4.000 3.980 4.000 3.970 4.120 1,029,200 4,126,828 4.0097 2.546 2.533 2.546 2.527 2.622 1,617,211 2.5518 -1.72%
2017-12-20 0 4.070 4.060 4.070 4.050 4.180 497,400 2,036,778 4.0948 2.590 2.584 2.590 2.577 2.660 781,579 2.6060 -1.69%
2017-12-19 0 4.140 4.120 4.140 4.090 4.160 392,800 1,615,320 4.1123 2.635 2.622 2.635 2.603 2.647 617,218 2.6171 1.22%
2017-12-18 0 4.090 4.050 4.090 4.030 4.150 198,000 811,060 4.0963 2.603 2.577 2.603 2.565 2.641 311,123 2.6069 0.99%
2017-12-15 0 4.050 4.050 4.100 4.050 4.120 62,400 255,420 4.0933 2.577 2.577 2.609 2.577 2.622 98,051 2.6050 -1.94%
2017-12-14 0 4.130 4.100 4.130 4.100 4.130 74,846 307,731 4.1115 2.628 2.609 2.628 2.609 2.628 117,608 2.6166 0.73%
2017-12-13 0 4.100 4.080 4.100 4.060 4.260 1,281,900 5,293,612 4.1295 2.609 2.597 2.609 2.584 2.711 2,014,286 2.6280 -3.30%
2017-12-12 0 4.240 4.220 4.240 4.150 4.300 477,000 2,015,190 4.2247 2.698 2.686 2.698 2.641 2.737 749,524 2.6886 -2.75%
2017-12-11 0 4.360 4.310 4.360 4.210 4.380 1,526,200 6,524,124 4.2748 2.775 2.743 2.775 2.679 2.787 2,398,161 2.7205 -0.46%
2017-12-08 0 4.380 4.370 4.380 4.310 4.400 195,400 852,538 4.3630 2.787 2.781 2.787 2.743 2.800 307,038 2.7767 1.62%
2017-12-07 0 4.310 4.260 4.310 4.220 4.380 79,572 341,578 4.2927 2.743 2.711 2.743 2.686 2.787 125,034 2.7319 -0.23%
2017-12-06 0 4.320 4.320 4.370 4.300 4.390 456,400 1,979,910 4.3381 2.749 2.749 2.781 2.737 2.794 717,154 2.7608 -0.23%
2017-12-05 0 4.330 4.370 4.380 4.330 4.430 69,447 304,840 4.3895 2.756 2.781 2.787 2.756 2.819 109,124 2.7935 -0.69%
2017-12-04 0 4.360 4.360 4.400 4.360 4.480 278,800 1,232,056 4.4191 2.775 2.775 2.800 2.775 2.851 438,086 2.8124 -0.91%
2017-12-01 0 4.400 4.360 4.400 4.340 4.630 1,229,200 5,483,568 4.4611 2.800 2.775 2.800 2.762 2.947 1,931,477 2.8391 -5.38%
2017-11-30 0 4.650 4.540 4.650 4.530 4.800 430,200 1,986,832 4.6184 2.959 2.889 2.959 2.883 3.055 675,985 2.9392 -2.11%
2017-11-29 0 4.750 4.730 4.750 4.680 4.800 424,600 2,012,370 4.7394 3.023 3.010 3.023 2.978 3.055 667,186 3.0162 -1.04%
2017-11-28 0 4.800 4.790 4.800 4.670 4.890 1,085,600 5,176,316 4.7682 3.055 3.048 3.055 2.972 3.112 1,705,834 3.0345 1.05%
2017-11-27 0 4.750 4.700 4.750 4.670 4.830 406,200 1,917,662 4.7210 3.023 2.991 3.023 2.972 3.074 638,274 3.0045 0.00%
2017-11-24 0 4.750 4.750 4.800 4.750 4.900 277,000 1,330,078 4.8017 3.023 3.023 3.055 3.023 3.118 435,258 3.0558 -1.45%
2017-11-23 0 4.820 4.760 4.820 4.760 4.950 919,500 4,464,211 4.8550 3.067 3.029 3.067 3.029 3.150 1,444,836 3.0898 0.21%
2017-11-22 0 4.810 4.800 4.810 4.670 4.840 1,140,600 5,442,058 4.7712 3.061 3.055 3.061 2.972 3.080 1,792,257 3.0364 0.00%
2017-11-21 0 4.810 4.800 4.810 4.630 4.880 2,729,922 13,083,845 4.7928 3.061 3.055 3.061 2.947 3.106 4,289,604 3.0501 1.69%
2017-11-20 0 4.730 4.700 4.730 4.610 4.770 844,395 3,979,202 4.7125 3.010 2.991 3.010 2.934 3.036 1,326,822 2.9990 -0.42%
2017-11-17 0 4.750 4.690 4.750 4.620 4.920 1,169,600 5,600,633 4.7885 3.023 2.985 3.023 2.940 3.131 1,837,825 3.0474 -2.66%
2017-11-16 0 4.880 4.870 4.880 4.840 5.030 2,223,600 11,014,947 4.9537 3.106 3.099 3.106 3.080 3.201 3,494,005 3.1525 -1.81%
2017-11-15 0 4.970 4.970 4.980 4.770 5.020 4,948,400 24,390,688 4.9290 3.163 3.163 3.169 3.036 3.195 7,775,561 3.1368 3.97%
2017-11-14 0 4.780 4.740 4.780 4.690 4.860 3,422,660 16,318,146 4.7677 3.042 3.017 3.042 2.985 3.093 5,378,122 3.0342 2.80%
2017-11-13 0 4.650 4.610 4.650 4.600 4.710 720,800 3,351,888 4.6502 2.959 2.934 2.959 2.927 2.997 1,132,613 2.9594 0.00%
2017-11-10 0 4.650 4.640 4.650 4.410 4.730 8,684,400 40,068,020 4.6138 2.959 2.953 2.959 2.807 3.010 13,646,043 2.9362 4.97%
2017-11-09 0 4.430 4.410 4.430 4.410 4.500 305,200 1,353,548 4.4350 2.819 2.807 2.819 2.807 2.864 479,569 2.8224 -0.45%
2017-11-08 0 4.450 4.450 4.460 4.430 4.600 453,800 2,024,686 4.4616 2.832 2.832 2.838 2.819 2.927 713,069 2.8394 -1.11%
2017-11-07 0 4.500 4.490 4.500 4.470 4.570 262,600 1,181,681 4.4999 2.864 2.857 2.864 2.845 2.908 412,631 2.8638 -1.53%
2017-11-06 0 4.570 4.560 4.570 4.380 4.570 721,200 3,237,068 4.4884 2.908 2.902 2.908 2.787 2.908 1,133,242 2.8565 1.56%
2017-11-03 0 4.500 4.480 4.500 4.410 4.570 1,325,200 5,942,608 4.4843 2.864 2.851 2.864 2.807 2.908 2,082,324 2.8538 -0.66%
2017-11-02 0 4.530 4.520 4.530 4.500 4.610 322,800 1,463,348 4.5333 2.883 2.877 2.883 2.864 2.934 507,225 2.8850 -0.66%
2017-11-01 0 4.560 4.520 4.560 4.390 4.670 1,593,400 7,209,934 4.5249 2.902 2.877 2.902 2.794 2.972 2,503,754 2.8796 3.64%
2017-10-31 0 4.400 4.390 4.400 4.360 4.440 1,089,000 4,805,414 4.4127 2.800 2.794 2.800 2.775 2.826 1,711,176 2.8083 2.33%
2017-10-30 0 4.300 4.300 4.350 4.300 4.490 1,146,000 5,008,352 4.3703 2.737 2.737 2.768 2.737 2.857 1,800,742 2.7813 -3.37%
2017-10-27 0 4.450 4.440 4.450 4.430 4.660 2,261,200 10,221,330 4.5203 2.832 2.826 2.832 2.819 2.966 3,553,087 2.8767 -3.26%
2017-10-26 0 4.600 4.600 4.610 4.450 4.620 1,071,800 4,899,228 4.5710 2.927 2.927 2.934 2.832 2.940 1,684,150 2.9090 0.88%
2017-10-25 0 4.560 4.490 4.570 4.480 4.580 956,800 4,321,274 4.5164 2.902 2.857 2.908 2.851 2.915 1,503,447 2.8742 1.56%
2017-10-24 0 4.490 4.450 4.500 4.430 4.570 1,727,000 7,784,516 4.5075 2.857 2.832 2.864 2.819 2.908 2,713,684 2.8686 -1.32%
2017-10-23 0 4.550 4.540 4.550 4.480 4.580 923,000 4,188,052 4.5374 2.896 2.889 2.896 2.851 2.915 1,450,336 2.8876 0.66%
2017-10-20 0 4.520 4.520 4.560 4.500 4.750 1,066,800 4,950,824 4.6408 2.877 2.877 2.902 2.864 3.023 1,676,293 2.9534 1.57%
2017-10-19 0 4.450 4.450 4.460 4.450 4.600 1,141,800 5,147,302 4.5081 2.832 2.832 2.838 2.832 2.927 1,794,143 2.8689 -2.63%
2017-10-18 0 4.570 4.570 4.580 4.480 4.600 1,805,750 8,182,870 4.5316 2.908 2.908 2.915 2.851 2.927 2,837,426 2.8839 2.70%
2017-10-17 0 4.450 4.440 4.450 4.420 4.510 1,917,550 8,599,608 4.4847 2.832 2.826 2.832 2.813 2.870 3,013,100 2.8541 0.23%
2017-10-16 0 4.440 4.430 4.450 4.400 4.570 1,378,600 6,155,090 4.4647 2.826 2.819 2.832 2.800 2.908 2,166,233 2.8414 -3.06%
2017-10-13 0 4.580 4.550 4.580 4.400 4.610 7,708,600 34,616,944 4.4907 2.915 2.896 2.915 2.800 2.934 12,112,741 2.8579 -1.08%
2017-10-12 0 4.630 4.620 4.630 4.610 5.200 4,259,800 20,447,938 4.8002 2.947 2.940 2.947 2.934 3.309 6,693,544 3.0549 -7.77%
2017-10-11 0 5.020 5.020 5.070 5.010 5.250 2,343,600 12,023,704 5.1304 3.195 3.195 3.227 3.188 3.341 3,682,565 3.2650 -1.76%
2017-10-10 0 5.110 5.080 5.110 5.020 5.190 910,800 4,649,884 5.1053 3.252 3.233 3.252 3.195 3.303 1,431,166 3.2490 1.39%
2017-10-09 0 5.040 5.040 5.100 5.010 5.260 934,600 4,786,428 5.1214 3.207 3.207 3.246 3.188 3.347 1,468,563 3.2593 -2.51%
2017-10-06 0 5.170 4.960 5.170 4.890 5.180 510,200 2,595,032 5.0863 3.290 3.157 3.290 3.112 3.297 801,692 3.2369 1.57%
2017-10-04 0 5.090 5.060 5.090 5.040 5.100 6,600 33,526 5.0797 3.239 3.220 3.239 3.207 3.246 10,371 3.2327 0.99%
2017-10-03 0 5.040 5.040 5.050 5.000 5.100 49,200 247,072 5.0218 3.207 3.207 3.214 3.182 3.246 77,309 3.1959 -1.56%
2017-09-29 0 5.120 5.100 5.120 5.060 5.120 19,200 98,004 5.1044 3.258 3.246 3.258 3.220 3.258 30,170 3.2484 -0.58%
2017-09-28 0 5.150 5.090 5.170 5.090 5.170 3,400 17,410 5.1206 3.277 3.239 3.290 3.239 3.290 5,343 3.2588 0.78%
2017-09-27 0 5.110 5.060 5.110 5.060 5.240 585,600 2,998,250 5.1200 3.252 3.220 3.252 3.220 3.335 920,170 3.2584 0.00%
2017-09-26 0 5.110 5.110 5.140 5.010 5.290 1,417,200 7,317,782 5.1635 3.252 3.252 3.271 3.188 3.367 2,226,886 3.2861 -2.67%
2017-09-25 0 5.250 5.180 5.280 5.180 5.420 1,090,800 5,774,554 5.2939 3.341 3.297 3.360 3.297 3.449 1,714,005 3.3690 -0.19%
2017-09-22 0 5.260 5.230 5.260 5.210 5.300 35,200 183,986 5.2269 3.347 3.328 3.347 3.316 3.373 55,311 3.3264 -0.75%
2017-09-21 0 5.300 5.280 5.320 5.300 5.400 610,800 3,265,971 5.3470 3.373 3.360 3.386 3.373 3.437 959,767 3.4029 -1.12%
2017-09-20 0 5.360 5.300 5.370 5.150 5.390 833,800 4,391,516 5.2669 3.411 3.373 3.417 3.277 3.430 1,310,173 3.3519 2.68%
2017-09-19 0 5.220 5.190 5.220 5.180 5.350 280,800 1,466,138 5.2213 3.322 3.303 3.322 3.297 3.405 441,229 3.3229 -0.76%
2017-09-18 0 5.260 5.220 5.260 5.150 5.340 1,169,200 6,117,905 5.2326 3.347 3.322 3.347 3.277 3.398 1,837,197 3.3300 0.57%
2017-09-15 0 5.230 5.210 5.230 5.110 5.270 730,751 3,797,031 5.1961 3.328 3.316 3.328 3.252 3.354 1,148,250 3.3068 -0.19%
2017-09-14 0 5.240 5.220 5.230 5.150 5.300 771,129 4,033,912 5.2312 3.335 3.322 3.328 3.277 3.373 1,211,697 3.3291 0.77%
2017-09-13 0 5.200 5.150 5.170 5.100 5.290 32,200 165,398 5.1366 3.309 3.277 3.290 3.246 3.367 50,597 3.2689 0.97%
2017-09-12 0 5.150 5.150 5.160 5.130 5.300 1,035,000 5,375,856 5.1941 3.277 3.277 3.284 3.265 3.373 1,626,325 3.3055 -0.39%
2017-09-11 0 5.170 5.100 5.170 5.090 5.200 726,566 3,723,968 5.1254 3.290 3.246 3.290 3.239 3.309 1,141,674 3.2618 0.39%
2017-09-08 0 5.150 5.110 5.150 5.070 5.150 1,367,400 6,987,612 5.1101 3.277 3.252 3.277 3.227 3.277 2,148,634 3.2521 0.98%
2017-09-07 0 5.100 5.100 5.140 5.100 5.200 210,400 1,081,852 5.1419 3.246 3.246 3.271 3.246 3.309 330,607 3.2723 -0.78%
2017-09-06 0 5.140 5.100 5.160 4.990 5.340 1,743,854 9,050,479 5.1899 3.271 3.246 3.284 3.176 3.398 2,740,167 3.3029 -3.93%
2017-09-05 0 5.350 5.320 5.380 5.230 5.500 1,698,800 9,120,994 5.3691 3.405 3.386 3.424 3.328 3.500 2,669,372 3.4169 -1.83%
2017-09-04 0 5.450 5.450 5.500 5.120 5.500 3,534,000 19,004,868 5.3777 3.468 3.468 3.500 3.258 3.500 5,553,074 3.4224 2.83%
2017-09-01 0 5.300 5.280 5.290 5.000 5.330 4,391,200 22,947,637 5.2258 3.373 3.360 3.367 3.182 3.392 6,900,017 3.3257 5.79%
2017-08-31 0 5.010 5.010 5.070 4.880 5.090 879,400 4,408,048 5.0126 3.188 3.188 3.227 3.106 3.239 1,381,826 3.1900 2.04%
2017-08-30 0 4.910 4.910 4.960 4.730 5.000 864,200 4,261,146 4.9307 3.125 3.125 3.157 3.010 3.182 1,357,942 3.1379 2.29%
2017-08-29 0 4.800 4.800 4.840 4.510 4.870 1,355,600 6,423,418 4.7384 3.055 3.055 3.080 2.870 3.099 2,130,093 3.0156 3.90%
2017-08-28 0 4.620 4.620 4.630 4.510 4.670 2,113,800 9,780,694 4.6271 2.940 2.940 2.947 2.870 2.972 3,321,474 2.9447 1.32%
2017-08-25 0 4.560 4.560 4.620 4.480 4.650 1,808,400 8,263,740 4.5696 2.902 2.902 2.940 2.851 2.959 2,841,590 2.9081 -0.65%
2017-08-24 0 4.590 4.480 4.530 4.430 4.850 1,282,600 5,833,690 4.5483 2.921 2.851 2.883 2.819 3.087 2,015,386 2.8946 1.55%
2017-08-22 0 4.520 4.440 4.490 4.500 4.530 78,200 351,920 4.5003 2.877 2.826 2.857 2.864 2.883 122,878 2.8640 0.44%
2017-08-21 0 4.500 4.500 4.530 4.270 4.500 131,000 578,554 4.4164 2.864 2.864 2.883 2.717 2.864 205,844 2.8106 1.12%
2017-08-18 0 4.450 4.380 4.450 4.380 4.540 476,400 2,118,586 4.4471 2.832 2.787 2.832 2.787 2.889 748,581 2.8301 -0.67%
2017-08-17 0 4.480 4.430 4.590 4.350 4.630 581,600 2,591,860 4.4564 2.851 2.819 2.921 2.768 2.947 913,884 2.8361 -0.22%
2017-08-16 0 4.490 4.490 4.500 4.330 4.600 191,800 846,702 4.4145 2.857 2.857 2.864 2.756 2.927 301,381 2.8094 -0.22%
2017-08-15 0 4.500 4.500 4.560 4.410 4.570 118,200 528,192 4.4686 2.864 2.864 2.902 2.807 2.908 185,731 2.8439 0.67%
2017-08-14 0 4.470 4.470 4.490 4.250 4.510 356,600 1,590,064 4.4590 2.845 2.845 2.857 2.705 2.870 560,336 2.8377 0.00%
2017-08-11 0 4.470 4.450 4.470 4.400 4.690 351,800 1,576,082 4.4801 2.845 2.832 2.845 2.800 2.985 552,793 2.8511 -3.46%
2017-08-10 0 4.630 4.630 4.650 4.610 4.900 1,067,200 5,081,550 4.7616 2.947 2.947 2.959 2.934 3.118 1,676,921 3.0303 -3.14%
2017-08-09 0 4.780 4.780 4.790 4.730 4.860 27,600 132,064 4.7849 3.042 3.042 3.048 3.010 3.093 43,369 3.0451 -1.65%
2017-08-08 0 4.860 4.840 4.860 4.760 4.880 330,600 1,590,248 4.8102 3.093 3.080 3.093 3.029 3.106 519,481 3.0612 0.62%
2017-08-07 0 4.830 4.800 4.830 4.700 4.920 913,400 4,406,250 4.8240 3.074 3.055 3.074 2.991 3.131 1,435,251 3.0700 -1.43%
2017-08-04 0 4.900 4.870 4.900 4.830 4.980 357,400 1,755,082 4.9107 3.118 3.099 3.118 3.074 3.169 561,593 3.1252 2.51%
2017-08-03 0 4.780 4.780 4.810 4.710 4.950 718,000 3,471,344 4.8347 3.042 3.042 3.061 2.997 3.150 1,128,214 3.0768 0.63%
2017-08-02 0 4.750 4.750 4.760 4.710 4.780 211,800 1,003,052 4.7358 3.023 3.023 3.029 2.997 3.042 332,807 3.0139 0.42%
2017-08-01 0 4.730 4.710 4.730 4.690 4.780 388,200 1,838,744 4.7366 3.010 2.997 3.010 2.985 3.042 609,990 3.0144 -1.66%
2017-07-31 0 4.810 4.810 4.820 4.700 5.000 723,000 3,473,616 4.8044 3.061 3.061 3.067 2.991 3.182 1,136,070 3.0576 4.79%
2017-07-28 0 4.590 4.530 4.590 4.510 4.700 196,600 902,080 4.5884 2.921 2.883 2.921 2.870 2.991 308,923 2.9201 -1.08%
2017-07-27 0 4.640 4.640 4.680 4.550 4.830 627,200 2,944,832 4.6952 2.953 2.953 2.978 2.896 3.074 985,537 2.9880 -2.93%
2017-07-26 0 4.780 4.770 4.780 4.710 4.830 694,600 3,290,618 4.7374 3.042 3.036 3.042 2.997 3.074 1,091,445 3.0149 -2.05%
2017-07-25 0 4.880 4.810 4.880 4.690 4.920 1,066,800 5,120,740 4.8001 3.106 3.061 3.106 2.985 3.131 1,676,293 3.0548 -0.20%
2017-07-24 0 4.890 4.870 4.890 4.510 5.120 4,299,400 21,051,520 4.8964 3.112 3.099 3.112 2.870 3.258 6,755,769 3.1161 9.89%
2017-07-21 0 4.450 4.450 4.460 4.300 4.460 904,800 3,987,076 4.4066 2.832 2.832 2.838 2.737 2.838 1,421,738 2.8044 1.83%
2017-07-20 0 4.370 4.370 4.390 4.290 4.510 408,200 1,773,272 4.3441 2.781 2.781 2.794 2.730 2.870 641,416 2.7646 0.46%
2017-07-19 0 4.350 4.350 4.370 4.310 4.540 490,000 2,148,308 4.3843 2.768 2.768 2.781 2.743 2.889 769,951 2.7902 1.87%
2017-07-18 0 4.270 4.270 4.320 4.130 4.310 240,600 1,019,880 4.2389 2.717 2.717 2.749 2.628 2.743 378,062 2.6977 0.47%
2017-07-17 0 4.250 4.250 4.290 4.240 4.560 1,011,400 4,413,038 4.3633 2.705 2.705 2.730 2.698 2.902 1,589,241 2.7768 -4.06%
2017-07-14 0 4.430 4.430 4.500 4.220 4.530 1,426,800 6,285,676 4.4054 2.819 2.819 2.864 2.686 2.883 2,241,971 2.8036 5.23%
2017-07-13 0 4.210 4.210 4.230 4.100 4.280 453,800 1,921,392 4.2340 2.679 2.679 2.692 2.609 2.724 713,069 2.6945 0.24%
2017-07-12 0 4.200 4.200 4.220 4.190 4.250 634,000 2,673,954 4.2176 2.673 2.673 2.686 2.667 2.705 996,222 2.6841 -1.41%
2017-07-11 0 4.260 4.260 4.270 4.160 4.280 721,400 3,045,196 4.2212 2.711 2.711 2.717 2.647 2.724 1,133,556 2.6864 2.65%
2017-07-10 0 4.150 4.130 4.150 4.020 4.170 1,204,800 4,976,976 4.1310 2.641 2.628 2.641 2.558 2.654 1,893,136 2.6290 3.23%
2017-07-07 0 4.020 4.000 4.010 3.900 4.040 690,200 2,749,780 3.9840 2.558 2.546 2.552 2.482 2.571 1,084,531 2.5355 0.50%
2017-07-06 0 4.000 3.950 4.000 3.850 4.000 948,800 3,705,858 3.9058 2.546 2.514 2.546 2.450 2.546 1,490,876 2.4857 2.83%
2017-07-05 0 3.890 3.860 3.890 3.840 3.900 1,134,600 4,404,872 3.8823 2.476 2.457 2.476 2.444 2.482 1,782,829 2.4707 0.78%
2017-07-04 0 3.860 3.850 3.860 3.850 3.970 495,600 1,939,006 3.9124 2.457 2.450 2.457 2.450 2.527 778,750 2.4899 -2.77%
2017-07-03 0 3.970 3.950 3.960 3.910 4.010 201,000 794,716 3.9538 2.527 2.514 2.520 2.488 2.552 315,837 2.5162 -0.25%
2017-06-30 0 3.980 3.940 3.970 3.900 3.980 235,800 925,706 3.9258 2.533 2.507 2.527 2.482 2.533 370,519 2.4984 -0.25%
2017-06-29 0 3.990 3.970 3.990 3.940 4.020 712,800 2,842,492 3.9878 2.539 2.527 2.539 2.507 2.558 1,120,043 2.5378 0.00%
2017-06-28 0 3.990 3.950 4.000 3.840 4.040 531,400 2,124,573 3.9981 2.539 2.514 2.546 2.444 2.571 835,004 2.5444 0.25%
2017-06-27 0 3.980 3.960 3.980 3.910 4.060 237,600 953,328 4.0123 2.533 2.520 2.533 2.488 2.584 373,348 2.5535 -1.49%
2017-06-26 0 4.040 4.000 4.030 3.980 4.060 417,200 1,676,174 4.0177 2.571 2.546 2.565 2.533 2.584 655,558 2.5569 1.25%
2017-06-23 0 3.990 3.980 4.010 3.960 4.080 338,000 1,354,072 4.0061 2.539 2.533 2.552 2.520 2.597 531,109 2.5495 -1.97%
2017-06-22 0 4.070 4.040 4.070 4.020 4.090 697,200 2,833,127 4.0636 2.590 2.571 2.590 2.558 2.603 1,095,530 2.5861 0.49%
2017-06-21 0 4.050 4.020 4.030 3.930 4.050 271,800 1,082,322 3.9821 2.577 2.558 2.565 2.501 2.577 427,087 2.5342 1.00%
2017-06-20 0 4.010 3.980 4.020 3.960 4.100 226,800 903,030 3.9816 2.552 2.533 2.558 2.520 2.609 356,377 2.5339 1.33%
2017-06-19 0 3.970 3.970 3.990 3.940 4.040 621,000 2,466,970 3.9726 2.519 2.519 2.531 2.499 2.563 978,902 2.5201 -1.00%
2017-06-16 0 4.010 4.010 4.030 4.010 4.080 598,000 2,428,894 4.0617 2.544 2.544 2.557 2.544 2.588 942,646 2.5767 -0.99%
2017-06-15 0 4.050 4.050 4.080 3.850 4.120 1,914,600 7,692,148 4.0176 2.569 2.569 2.588 2.442 2.614 3,018,044 2.5487 4.65%
2017-06-14 0 3.870 3.870 3.910 3.760 3.920 564,800 2,179,710 3.8593 2.455 2.455 2.480 2.385 2.487 890,312 2.4483 0.78%
2017-06-13 0 3.840 3.830 3.840 3.750 3.850 981,200 3,740,186 3.8118 2.436 2.430 2.436 2.379 2.442 1,546,696 2.4182 2.13%
2017-06-12 0 3.760 3.750 3.760 3.730 3.850 363,400 1,380,708 3.7994 2.385 2.379 2.385 2.366 2.442 572,839 2.4103 -2.34%
2017-06-09 0 3.850 3.850 3.860 3.680 3.870 841,800 3,206,556 3.8092 2.442 2.442 2.449 2.335 2.455 1,326,956 2.4165 3.49%
2017-06-08 0 3.720 3.710 3.720 3.670 3.840 2,349,600 8,760,066 3.7283 2.360 2.354 2.360 2.328 2.436 3,703,748 2.3652 -2.11%
2017-06-07 0 3.800 3.790 3.800 3.760 3.880 2,421,800 9,223,210 3.8084 2.411 2.404 2.411 2.385 2.461 3,817,559 2.4160 0.00%
2017-06-06 0 3.800 3.800 3.810 3.770 3.870 464,800 1,775,924 3.8208 2.411 2.411 2.417 2.392 2.455 732,679 2.4239 -1.30%
2017-06-05 0 3.850 3.750 3.850 3.720 3.850 1,030,000 3,880,904 3.7679 2.442 2.379 2.442 2.360 2.442 1,623,621 2.3903 2.39%
2017-06-02 0 3.760 3.760 3.770 3.730 3.890 1,562,600 5,890,319 3.7696 2.385 2.385 2.392 2.366 2.468 2,463,175 2.3914 -2.08%
2017-06-01 0 3.840 3.840 3.860 3.830 4.090 837,600 3,284,752 3.9216 2.436 2.436 2.449 2.430 2.595 1,320,335 2.4878 -4.71%
2017-05-31 0 4.030 4.030 4.040 4.030 4.320 1,049,000 4,252,655 4.0540 2.557 2.557 2.563 2.557 2.741 1,653,571 2.5718 -0.49%
2017-05-29 0 4.050 4.050 4.070 4.050 4.110 89,600 367,596 4.1026 2.569 2.569 2.582 2.569 2.607 141,239 2.6026 -0.74%
2017-05-26 0 4.080 4.020 4.080 3.980 4.080 151,600 616,322 4.0654 2.588 2.550 2.588 2.525 2.588 238,972 2.5791 1.49%
2017-05-25 0 4.020 4.000 4.020 4.000 4.200 251,400 1,016,982 4.0453 2.550 2.538 2.550 2.538 2.664 396,290 2.5663 -0.50%
2017-05-24 0 4.040 4.040 4.080 4.020 4.100 366,800 1,494,174 4.0735 2.563 2.563 2.588 2.550 2.601 578,198 2.5842 -0.98%
2017-05-23 0 4.080 4.080 4.100 4.080 4.190 919,000 3,810,578 4.1464 2.588 2.588 2.601 2.588 2.658 1,448,648 2.6304 -1.92%
2017-05-22 0 4.160 4.150 4.160 4.150 4.220 423,000 1,767,858 4.1793 2.639 2.633 2.639 2.633 2.677 666,788 2.6513 -1.65%
2017-05-19 0 4.230 4.230 4.240 4.200 4.270 106,000 448,272 4.2290 2.683 2.683 2.690 2.664 2.709 167,091 2.6828 -0.24%
2017-05-18 0 4.240 4.230 4.240 4.150 4.260 165,800 702,618 4.2377 2.690 2.683 2.690 2.633 2.702 261,356 2.6884 0.71%
2017-05-17 0 4.210 4.210 4.220 4.110 4.220 519,600 2,181,234 4.1979 2.671 2.671 2.677 2.607 2.677 819,062 2.6631 0.00%
2017-05-16 0 4.210 4.180 4.210 4.150 4.320 1,516,800 6,401,512 4.2204 2.671 2.652 2.671 2.633 2.741 2,390,979 2.6774 -3.44%
2017-05-15 0 4.360 4.310 4.360 4.310 4.400 192,800 835,006 4.3309 2.766 2.734 2.766 2.734 2.791 303,917 2.7475 0.69%
2017-05-12 0 4.330 4.330 4.340 4.320 4.390 141,400 615,462 4.3526 2.747 2.747 2.753 2.741 2.785 222,893 2.7612 -0.23%
2017-05-11 0 4.340 4.340 4.390 4.240 4.390 457,400 1,976,114 4.3203 2.753 2.753 2.785 2.690 2.785 721,014 2.7407 0.46%
2017-05-10 0 4.320 4.320 4.330 4.310 4.480 773,200 3,401,572 4.3993 2.741 2.741 2.747 2.734 2.842 1,218,819 2.7909 -3.14%
2017-05-09 0 4.460 4.450 4.460 4.210 4.460 836,600 3,650,154 4.3631 2.829 2.823 2.829 2.671 2.829 1,318,759 2.7679 4.45%
2017-05-08 0 4.270 4.270 4.280 4.230 4.330 496,800 2,130,344 4.2881 2.709 2.709 2.715 2.683 2.747 783,121 2.7203 -0.93%
2017-05-05 0 4.310 4.280 4.310 4.280 4.610 1,744,000 7,704,117 4.4175 2.734 2.715 2.734 2.715 2.925 2,749,122 2.8024 -6.30%
2017-05-04 0 4.600 4.530 4.600 4.510 5.000 2,670,800 12,334,111 4.6181 2.918 2.874 2.918 2.861 3.172 4,210,065 2.9297 -2.54%
2017-05-02 0 4.720 4.660 4.720 4.660 5.000 873,400 4,220,240 4.8320 2.994 2.956 2.994 2.956 3.172 1,376,768 3.0653 -2.68%
2017-04-28 0 4.850 4.760 4.850 4.670 4.870 835,200 3,957,292 4.7381 3.077 3.020 3.077 2.963 3.089 1,316,552 3.0058 0.00%
2017-04-27 0 4.850 4.840 4.850 4.620 4.870 1,130,200 5,395,464 4.7739 3.077 3.070 3.077 2.931 3.089 1,781,570 3.0285 1.25%
2017-04-26 0 4.790 4.790 4.800 4.480 4.800 1,095,600 5,087,286 4.6434 3.039 3.039 3.045 2.842 3.045 1,727,028 2.9457 4.59%
2017-04-25 0 4.580 4.570 4.580 4.450 4.640 1,601,000 7,234,516 4.5187 2.905 2.899 2.905 2.823 2.944 2,523,706 2.8666 -0.22%
2017-04-24 0 4.590 4.590 4.600 4.410 4.620 3,493,000 15,803,092 4.5242 2.912 2.912 2.918 2.798 2.931 5,506,125 2.8701 6.74%
2017-04-21 0 4.300 4.260 4.300 4.260 4.420 467,600 2,030,522 4.3424 2.728 2.702 2.728 2.702 2.804 737,092 2.7548 -1.38%
2017-04-20 0 4.360 4.340 4.360 4.160 4.420 1,657,200 7,210,454 4.3510 2.766 2.753 2.766 2.639 2.804 2,612,296 2.7602 4.81%
2017-04-19 0 4.160 4.160 4.170 4.000 4.490 4,681,800 19,610,156 4.1886 2.639 2.639 2.645 2.538 2.848 7,380,067 2.6572 0.97%
2017-04-18 0 4.120 4.100 4.120 4.080 4.960 4,035,800 18,066,120 4.4765 2.614 2.601 2.614 2.588 3.147 6,361,757 2.8398 -17.10%
2017-04-13 0 4.970 4.960 4.970 4.940 5.040 433,400 2,157,730 4.9786 3.153 3.147 3.153 3.134 3.197 683,182 3.1584 -0.60%
2017-04-12 0 5.000 4.980 5.000 4.960 5.090 373,600 1,869,410 5.0038 3.172 3.159 3.172 3.147 3.229 588,917 3.1743 -0.79%
2017-04-11 0 5.040 5.000 5.040 4.980 5.170 654,200 3,317,298 5.0708 3.197 3.172 3.197 3.159 3.280 1,031,236 3.2168 -1.56%
2017-04-10 0 5.120 5.100 5.120 5.100 5.360 674,200 3,509,520 5.2055 3.248 3.235 3.248 3.235 3.400 1,062,762 3.3023 -1.35%
2017-04-07 0 5.190 5.120 5.190 5.100 5.240 428,000 2,216,564 5.1789 3.292 3.248 3.292 3.235 3.324 674,670 3.2854 0.97%
2017-04-06 0 5.140 5.100 5.140 5.090 5.280 600,400 3,090,796 5.1479 3.261 3.235 3.261 3.229 3.350 946,429 3.2657 0.00%
2017-04-05 0 5.140 5.090 5.140 4.980 5.270 1,235,000 6,271,184 5.0779 3.261 3.229 3.261 3.159 3.343 1,946,769 3.2213 -3.02%
2017-04-03 0 5.300 5.250 5.300 5.000 5.300 195,600 1,013,754 5.1828 3.362 3.331 3.362 3.172 3.362 308,330 3.2879 5.79%
2017-03-31 0 5.010 4.970 5.010 4.920 5.040 372,600 1,862,280 4.9981 3.178 3.153 3.178 3.121 3.197 587,341 3.1707 1.42%
2017-03-30 0 4.940 4.900 4.940 4.900 5.050 148,000 729,098 4.9263 3.134 3.108 3.134 3.108 3.204 233,297 3.1252 -0.40%
2017-03-29 0 4.960 4.960 4.990 4.900 5.080 1,118,600 5,562,670 4.9729 3.147 3.147 3.166 3.108 3.223 1,763,284 3.1547 1.22%
2017-03-28 0 4.900 4.870 4.900 4.860 5.000 1,464,800 7,228,984 4.9351 3.108 3.089 3.108 3.083 3.172 2,309,010 3.1308 -0.61%
2017-03-27 0 4.930 4.890 4.930 4.890 5.150 2,092,200 10,475,366 5.0069 3.128 3.102 3.128 3.102 3.267 3,298,000 3.1763 -0.80%
2017-03-24 0 4.970 4.930 4.970 4.900 5.140 1,489,800 7,438,414 4.9929 3.153 3.128 3.153 3.108 3.261 2,348,418 3.1674 -2.93%
2017-03-23 0 5.120 5.110 5.120 5.090 5.300 492,200 2,540,114 5.1607 3.248 3.242 3.248 3.229 3.362 775,870 3.2739 -0.78%
2017-03-22 0 5.160 5.160 5.180 5.130 5.290 454,400 2,347,485 5.1661 3.273 3.273 3.286 3.254 3.356 716,285 3.2773 -2.27%
2017-03-21 0 5.280 5.270 5.280 5.220 5.380 252,600 1,332,276 5.2743 3.350 3.343 3.350 3.311 3.413 398,181 3.3459 -2.04%
2017-03-20 0 5.390 5.360 5.390 5.260 5.640 2,156,000 11,638,254 5.3981 3.419 3.400 3.419 3.337 3.578 3,398,570 3.4245 2.47%
2017-03-17 0 5.260 5.260 5.320 5.220 5.650 793,200 4,321,252 5.4479 3.337 3.337 3.375 3.311 3.584 1,250,346 3.4560 -5.57%
2017-03-16 0 5.570 5.530 5.570 5.460 5.650 1,207,390 6,702,160 5.5509 3.534 3.508 3.534 3.464 3.584 1,903,247 3.5214 0.00%
2017-03-15 0 5.570 5.560 5.570 5.450 5.580 634,800 3,519,070 5.5436 3.534 3.527 3.534 3.457 3.540 1,000,655 3.5168 0.00%
2017-03-14 0 5.570 5.560 5.570 5.500 5.640 1,781,600 9,923,413 5.5699 3.534 3.527 3.534 3.489 3.578 2,808,392 3.5335 1.46%
2017-03-13 0 5.490 5.450 5.490 5.100 5.530 4,661,000 25,338,806 5.4363 3.483 3.457 3.483 3.235 3.508 7,347,280 3.4487 7.65%
2017-03-10 0 5.100 5.090 5.100 5.080 5.310 988,200 5,040,014 5.1002 3.235 3.229 3.235 3.223 3.369 1,557,730 3.2355 0.20%
2017-03-09 0 5.090 5.050 5.090 5.060 5.220 696,200 3,551,128 5.1007 3.229 3.204 3.229 3.210 3.311 1,097,442 3.2358 -0.39%
2017-03-08 0 5.110 5.100 5.110 5.080 5.230 1,215,200 6,239,198 5.1343 3.242 3.235 3.242 3.223 3.318 1,915,558 3.2571 -0.58%
2017-03-07 0 5.140 5.130 5.140 5.110 5.550 1,743,000 9,037,706 5.1851 3.261 3.254 3.261 3.242 3.521 2,747,545 3.2894 -4.46%
2017-03-06 0 5.380 5.380 5.390 5.290 5.650 1,300,800 7,140,861 5.4896 3.413 3.413 3.419 3.356 3.584 2,050,492 3.4825 1.13%
2017-03-03 0 5.320 5.310 5.320 5.170 5.370 1,293,400 6,832,513 5.2826 3.375 3.369 3.375 3.280 3.407 2,038,827 3.3512 0.76%
2017-03-02 0 5.280 5.190 5.280 5.000 5.510 1,243,400 6,584,924 5.2959 3.350 3.292 3.350 3.172 3.495 1,960,010 3.3596 -4.00%
2017-03-01 0 5.500 5.460 5.500 5.370 5.530 1,389,600 7,605,919 5.4735 3.489 3.464 3.489 3.407 3.508 2,190,470 3.4723 3.19%
2017-02-28 0 5.330 5.320 5.370 5.130 5.370 876,800 4,612,718 5.2609 3.381 3.375 3.407 3.254 3.407 1,382,127 3.3374 2.50%
2017-02-27 0 5.200 5.150 5.200 5.100 5.240 700,200 3,619,808 5.1697 3.299 3.267 3.299 3.235 3.324 1,103,747 3.2796 1.17%
2017-02-24 0 5.140 5.100 5.140 5.050 5.260 638,800 3,283,488 5.1401 3.261 3.235 3.261 3.204 3.337 1,006,960 3.2608 -1.34%
2017-02-23 0 5.210 5.160 5.210 5.130 5.350 715,800 3,757,648 5.2496 3.305 3.273 3.305 3.254 3.394 1,128,338 3.3303 -0.19%
2017-02-22 0 5.220 5.210 5.220 4.950 5.220 1,651,200 8,494,752 5.1446 3.311 3.305 3.311 3.140 3.311 2,602,838 3.2636 5.03%
2017-02-21 0 4.970 4.950 4.970 4.850 5.030 1,748,200 8,655,658 4.9512 3.153 3.140 3.153 3.077 3.191 2,755,742 3.1410 1.22%
2017-02-20 0 4.910 4.890 4.910 4.730 4.940 932,400 4,495,930 4.8219 3.115 3.102 3.115 3.001 3.134 1,469,771 3.0589 2.72%
2017-02-17 0 4.780 4.770 4.780 4.750 4.880 376,200 1,799,048 4.7822 3.032 3.026 3.032 3.013 3.096 593,016 3.0337 -0.62%
2017-02-16 0 4.810 4.720 4.810 4.720 4.920 992,600 4,772,830 4.8084 3.051 2.994 3.051 2.994 3.121 1,564,666 3.0504 1.48%
2017-02-15 0 4.740 4.740 4.780 4.740 5.060 2,861,400 13,919,528 4.8646 3.007 3.007 3.032 3.007 3.210 4,510,514 3.0860 -4.44%
2017-02-14 0 4.960 4.930 4.960 4.860 5.060 820,000 4,094,570 4.9934 3.147 3.128 3.147 3.083 3.210 1,292,592 3.1677 -1.00%
2017-02-13 0 5.010 5.000 5.010 4.880 5.060 2,632,800 13,173,802 5.0037 3.178 3.172 3.178 3.096 3.210 4,150,165 3.1743 3.51%
2017-02-10 0 4.840 4.840 4.870 4.600 4.870 2,242,400 10,725,762 4.7832 3.070 3.070 3.089 2.918 3.089 3,534,765 3.0344 4.76%
2017-02-09 0 4.620 4.590 4.620 4.560 4.700 3,023,400 13,996,580 4.6294 2.931 2.912 2.931 2.893 2.982 4,765,880 2.9368 3.82%
2017-02-08 0 4.450 4.450 4.480 4.440 4.590 2,576,600 11,619,376 4.5096 2.823 2.823 2.842 2.817 2.912 4,061,575 2.8608 -1.77%
2017-02-07 0 4.530 4.430 4.440 4.360 4.530 733,800 3,265,066 4.4495 2.874 2.810 2.817 2.766 2.874 1,156,712 2.8227 2.03%
2017-02-06 0 4.440 4.360 4.440 4.310 4.530 973,800 4,329,350 4.4458 2.817 2.766 2.817 2.734 2.874 1,535,031 2.8204 0.91%
2017-02-03 0 4.400 4.370 4.400 4.320 4.490 1,357,800 5,945,994 4.3791 2.791 2.772 2.791 2.741 2.848 2,140,342 2.7781 -1.35%
2017-02-02 0 4.460 4.460 4.520 4.460 4.550 50,000 225,700 4.5140 2.829 2.829 2.867 2.829 2.886 78,817 2.8636 -2.19%
2017-02-01 0 4.560 4.460 4.570 4.520 4.660 137,000 625,012 4.5621 2.893 2.829 2.899 2.867 2.956 215,957 2.8941 0.00%
2017-01-27 0 4.560 4.510 4.580 4.280 4.580 78,400 348,946 4.4508 2.893 2.861 2.905 2.715 2.905 123,584 2.8235 1.56%
2017-01-26 0 4.490 4.400 4.500 4.450 4.590 26,400 119,784 4.5373 2.848 2.791 2.855 2.823 2.912 41,615 2.8784 0.67%
2017-01-25 0 4.460 4.450 4.460 4.390 4.620 298,600 1,334,514 4.4692 2.829 2.823 2.829 2.785 2.931 470,692 2.8352 1.13%
2017-01-24 0 4.410 4.390 4.410 4.360 4.440 364,400 1,608,926 4.4153 2.798 2.785 2.798 2.766 2.817 574,415 2.8010 0.23%
2017-01-23 0 4.400 4.380 4.400 4.310 4.440 2,145,400 9,389,972 4.3768 2.791 2.779 2.791 2.734 2.817 3,381,861 2.7766 2.80%
2017-01-20 0 4.280 4.250 4.280 4.230 4.320 279,400 1,196,166 4.2812 2.715 2.696 2.715 2.683 2.741 440,427 2.7159 -0.23%
2017-01-19 0 4.290 4.260 4.280 4.220 4.300 244,400 1,043,728 4.2706 2.722 2.702 2.715 2.677 2.728 385,255 2.7092 0.23%
2017-01-18 0 4.280 4.250 4.280 4.130 4.300 1,178,200 4,982,662 4.2290 2.715 2.696 2.715 2.620 2.728 1,857,233 2.6828 3.63%
2017-01-17 0 4.130 4.120 4.130 4.120 4.160 404,200 1,674,720 4.1433 2.620 2.614 2.620 2.614 2.639 637,153 2.6284 -0.48%
2017-01-16 0 4.150 4.140 4.150 4.130 4.250 592,800 2,485,960 4.1936 2.633 2.626 2.633 2.620 2.696 934,449 2.6603 -1.66%
2017-01-13 0 4.220 4.220 4.230 4.030 4.280 722,200 3,014,570 4.1741 2.677 2.677 2.683 2.557 2.715 1,138,426 2.6480 1.44%
2017-01-12 0 4.160 4.120 4.160 4.110 4.200 337,800 1,407,118 4.1655 2.639 2.614 2.639 2.607 2.664 532,485 2.6426 -0.48%
2017-01-11 0 4.180 4.180 4.200 4.180 4.290 830,400 3,501,142 4.2162 2.652 2.652 2.664 2.652 2.722 1,308,985 2.6747 -0.95%
2017-01-10 0 4.220 4.220 4.300 4.220 4.400 423,400 1,817,646 4.2930 2.677 2.677 2.728 2.677 2.791 667,419 2.7234 -2.09%
2017-01-09 0 4.310 4.310 4.320 4.160 4.360 991,000 4,270,074 4.3089 2.734 2.734 2.741 2.639 2.766 1,562,144 2.7335 1.41%
2017-01-06 0 4.250 4.210 4.250 4.180 4.310 523,840 2,228,194 4.2536 2.696 2.671 2.696 2.652 2.734 825,745 2.6984 -0.23%
2017-01-05 0 4.260 4.230 4.260 4.220 4.320 1,301,600 5,562,404 4.2735 2.702 2.683 2.702 2.677 2.741 2,051,753 2.7110 2.90%
2017-01-04 0 4.140 4.140 4.170 4.090 4.270 144,200 600,542 4.1646 2.626 2.626 2.645 2.595 2.709 227,307 2.6420 -1.19%
2017-01-03 0 4.190 4.150 4.190 4.050 4.250 303,200 1,265,332 4.1733 2.658 2.633 2.658 2.569 2.696 477,944 2.6475 3.46%
2016-12-30 0 4.050 4.050 4.060 4.040 4.410 234,400 956,592 4.0810 2.569 2.569 2.576 2.563 2.798 369,492 2.5889 -0.25%
2016-12-29 0 4.060 4.050 4.060 4.050 4.120 155,800 634,142 4.0702 2.576 2.569 2.576 2.569 2.614 245,592 2.5821 -0.25%
2016-12-28 0 4.070 4.040 4.070 4.020 4.220 402,800 1,631,124 4.0495 2.582 2.563 2.582 2.550 2.677 634,946 2.5689 1.24%
2016-12-23 0 4.020 4.010 4.020 4.000 4.150 401,800 1,623,742 4.0412 2.550 2.544 2.550 2.538 2.633 633,370 2.5637 -2.90%
2016-12-22 0 4.140 4.130 4.140 4.070 4.270 573,000 2,373,916 4.1430 2.626 2.620 2.626 2.582 2.709 903,238 2.6282 -1.90%
2016-12-21 0 4.220 4.150 4.220 4.100 4.280 382,400 1,595,584 4.1726 2.677 2.633 2.677 2.601 2.715 602,789 2.6470 0.96%
2016-12-20 0 4.180 4.100 4.180 4.100 4.260 296,600 1,237,254 4.1715 2.652 2.601 2.652 2.601 2.702 467,540 2.6463 -2.11%
2016-12-19 0 4.270 4.270 4.290 4.050 4.310 1,274,600 5,395,488 4.2331 2.709 2.709 2.722 2.569 2.734 2,009,192 2.6854 1.91%
2016-12-16 0 4.190 4.150 4.190 4.150 4.220 168,000 703,252 4.1860 2.658 2.633 2.658 2.633 2.677 264,824 2.6555 0.24%
2016-12-15 0 4.180 4.120 4.180 4.100 4.240 1,357,200 5,621,978 4.1423 2.652 2.614 2.652 2.601 2.690 2,139,397 2.6278 -1.42%
2016-12-14 0 4.240 4.240 4.260 4.240 4.350 783,200 3,366,750 4.2987 2.690 2.690 2.702 2.690 2.760 1,234,583 2.7270 -1.17%
2016-12-13 0 4.290 4.290 4.350 4.240 4.380 1,549,600 6,660,182 4.2980 2.722 2.722 2.760 2.690 2.779 2,442,683 2.7266 -1.15%
2016-12-12 0 4.340 4.340 4.350 4.250 4.510 1,744,600 7,632,942 4.3752 2.753 2.753 2.760 2.696 2.861 2,750,067 2.7755 -3.77%
2016-12-09 0 4.510 4.440 4.510 4.230 4.560 3,779,800 16,790,636 4.4422 2.861 2.817 2.861 2.683 2.893 5,958,217 2.8181 5.13%
2016-12-08 0 4.290 4.240 4.290 4.230 4.290 2,114,000 9,020,822 4.2672 2.722 2.690 2.722 2.683 2.722 3,332,364 2.7070 1.18%
2016-12-07 0 4.240 4.160 4.240 4.180 4.270 1,497,400 6,358,608 4.2464 2.690 2.639 2.690 2.652 2.709 2,360,398 2.6939 0.24%
2016-12-06 0 4.230 4.220 4.230 4.130 4.270 2,482,400 10,482,908 4.2229 2.683 2.677 2.683 2.620 2.709 3,913,085 2.6789 0.95%
2016-12-05 0 4.190 4.190 4.200 3.950 4.250 7,823,000 32,532,840 4.1586 2.658 2.658 2.664 2.506 2.696 12,331,639 2.6382 6.08%
2016-12-02 0 3.950 3.910 3.950 3.920 4.040 1,339,400 5,335,700 3.9836 2.506 2.480 2.506 2.487 2.563 2,111,338 2.5272 0.25%
2016-12-01 0 3.940 3.930 3.940 3.900 3.980 1,140,400 4,499,796 3.9458 2.499 2.493 2.499 2.474 2.525 1,797,648 2.5032 0.25%
2016-11-30 0 3.930 3.890 3.930 3.880 3.980 501,800 1,963,740 3.9134 2.493 2.468 2.493 2.461 2.525 791,003 2.4826 0.26%
2016-11-29 0 3.920 3.890 3.920 3.880 3.930 284,200 1,107,832 3.8981 2.487 2.468 2.487 2.461 2.493 447,993 2.4729 0.26%
2016-11-28 0 3.910 3.890 3.910 3.890 4.000 745,400 2,938,238 3.9418 2.480 2.468 2.480 2.468 2.538 1,174,997 2.5006 -0.51%
2016-11-25 0 3.930 3.910 3.930 3.880 3.990 440,100 1,723,457 3.9161 2.493 2.480 2.493 2.461 2.531 693,743 2.4843 0.26%
2016-11-24 0 3.920 3.900 3.920 3.890 4.030 864,398 3,402,624 3.9364 2.487 2.474 2.487 2.468 2.557 1,362,578 2.4972 -1.01%
2016-11-23 0 3.960 3.950 3.960 3.930 3.990 231,600 918,950 3.9678 2.512 2.506 2.512 2.493 2.531 365,078 2.5171 -0.25%
2016-11-22 0 3.970 3.940 3.970 3.920 4.030 607,000 2,396,994 3.9489 2.519 2.499 2.519 2.487 2.557 956,833 2.5051 0.00%
2016-11-21 0 3.970 3.950 3.970 3.780 3.980 631,200 2,468,866 3.9114 2.519 2.506 2.519 2.398 2.525 994,980 2.4813 0.25%
2016-11-18 0 3.960 3.930 3.960 3.920 4.000 953,200 3,779,218 3.9648 2.512 2.493 2.512 2.487 2.538 1,502,559 2.5152 0.51%
2016-11-17 0 3.940 3.900 3.940 3.830 3.960 2,471,600 9,681,776 3.9172 2.499 2.474 2.499 2.430 2.512 3,896,060 2.4850 2.07%
2016-11-16 0 3.860 3.820 3.860 3.780 3.930 1,571,400 6,053,136 3.8521 2.449 2.423 2.449 2.398 2.493 2,477,047 2.4437 -0.26%
2016-11-15 0 3.870 3.870 3.880 3.820 3.930 613,800 2,375,796 3.8706 2.455 2.455 2.461 2.423 2.493 967,552 2.4555 0.78%
2016-11-14 0 3.840 3.800 3.840 3.790 3.850 1,622,400 6,192,198 3.8167 2.436 2.411 2.436 2.404 2.442 2,557,440 2.4212 1.86%
2016-11-11 0 3.770 3.760 3.770 3.710 3.820 2,833,800 10,646,538 3.7570 2.392 2.385 2.392 2.354 2.423 4,467,007 2.3834 -1.82%
2016-11-10 0 3.840 3.830 3.840 3.800 3.910 1,124,400 4,310,758 3.8338 2.436 2.430 2.436 2.411 2.480 1,772,427 2.4321 0.52%
2016-11-09 0 3.820 3.810 3.820 3.800 3.930 554,200 2,115,372 3.8170 2.423 2.417 2.423 2.411 2.493 873,603 2.4214 -3.29%
2016-11-08 0 3.950 3.890 3.950 3.710 4.030 318,000 1,239,036 3.8963 2.506 2.468 2.506 2.354 2.557 501,273 2.4718 -1.00%
2016-11-07 0 3.990 3.980 3.990 3.880 4.000 1,450,600 5,739,254 3.9565 2.531 2.525 2.531 2.461 2.538 2,286,626 2.5099 3.10%
2016-11-04 0 3.870 3.840 3.870 3.840 3.900 192,600 744,894 3.8676 2.455 2.436 2.455 2.436 2.474 303,601 2.4535 0.78%
2016-11-03 0 3.840 3.840 3.850 3.820 3.880 148,600 571,134 3.8434 2.436 2.436 2.442 2.423 2.461 234,243 2.4382 0.79%
2016-11-02 0 3.810 3.760 3.810 3.790 3.920 376,900 1,449,552 3.8460 2.417 2.385 2.417 2.404 2.487 594,119 2.4398 -1.80%
2016-11-01 0 3.880 3.880 3.890 3.850 3.900 404,400 1,565,474 3.8711 2.461 2.461 2.468 2.442 2.474 637,468 2.4558 0.52%
2016-10-31 0 3.860 3.860 3.870 3.860 4.000 181,000 706,946 3.9058 2.449 2.449 2.455 2.449 2.538 285,316 2.4778 -0.26%
2016-10-28 0 3.870 3.830 3.870 3.830 3.920 63,800 247,390 3.8776 2.455 2.430 2.455 2.430 2.487 100,570 2.4599 -1.02%
2016-10-27 0 3.910 3.860 3.910 3.830 3.980 382,200 1,501,098 3.9275 2.480 2.449 2.480 2.430 2.525 602,474 2.4916 -0.76%
2016-10-26 0 3.940 3.930 3.940 3.890 4.030 1,679,800 6,672,688 3.9723 2.499 2.493 2.499 2.468 2.557 2,647,921 2.5200 0.77%
2016-10-25 0 3.910 3.900 3.920 3.770 3.990 1,679,000 6,484,224 3.8620 2.480 2.474 2.487 2.392 2.531 2,646,660 2.4500 2.89%
2016-10-24 0 3.800 3.800 3.810 3.720 3.800 688,400 2,592,632 3.7662 2.411 2.411 2.417 2.360 2.411 1,085,146 2.3892 2.15%
2016-10-20 0 3.720 3.720 3.730 3.700 3.760 296,600 1,102,518 3.7172 2.360 2.360 2.366 2.347 2.385 467,540 2.3581 0.27%
2016-10-19 0 3.710 3.710 3.730 3.660 3.730 319,600 1,189,956 3.7233 2.354 2.354 2.366 2.322 2.366 503,795 2.3620 -0.80%
2016-10-18 0 3.740 3.720 3.740 3.670 3.740 635,000 2,357,878 3.7132 2.373 2.360 2.373 2.328 2.373 1,000,970 2.3556 1.08%
2016-10-17 0 3.700 3.680 3.700 3.680 3.740 614,800 2,286,532 3.7191 2.347 2.335 2.347 2.335 2.373 969,128 2.3594 0.00%
2016-10-14 0 3.700 3.700 3.720 3.680 3.750 97,600 360,578 3.6944 2.347 2.347 2.360 2.335 2.379 153,850 2.3437 -0.54%
2016-10-13 0 3.720 3.680 3.720 3.630 3.760 452,400 1,668,518 3.6881 2.360 2.335 2.360 2.303 2.385 713,132 2.3397 0.81%
2016-10-12 0 3.690 3.660 3.720 3.610 3.700 226,400 834,300 3.6851 2.341 2.322 2.360 2.290 2.347 356,881 2.3378 -1.34%
2016-10-11 0 3.740 3.670 3.740 3.580 3.760 1,067,800 3,954,242 3.7032 2.373 2.328 2.373 2.271 2.385 1,683,206 2.3492 0.00%
2016-10-07 0 3.740 3.400 3.740 - - 0 0 - 2.373 2.157 2.373 - - 0 - 0.00%
2016-10-06 0 3.740 3.580 3.740 3.730 3.760 58,600 219,526 3.7462 2.373 2.271 2.373 2.366 2.385 92,373 2.3765 0.00%
2016-10-05 0 3.740 3.520 3.740 3.730 3.740 19,000 70,902 3.7317 2.373 2.233 2.373 2.366 2.373 29,950 2.3673 -0.27%
2016-10-04 0 3.750 3.560 3.750 3.750 3.750 1,000 3,750 3.7500 2.379 2.258 2.379 2.379 2.379 1,576 2.3789 -0.27%
2016-10-03 0 3.760 3.650 3.760 3.680 3.780 18,200 67,632 3.7160 2.385 2.316 2.385 2.335 2.398 28,689 2.3574 3.58%
2016-09-30 0 3.630 3.340 3.650 3.630 3.690 24,000 87,480 3.6450 2.303 2.119 2.316 2.303 2.341 37,832 2.3123 -1.63%
2016-09-29 0 3.690 3.640 3.690 3.640 3.790 362,600 1,343,800 3.7060 2.341 2.309 2.341 2.309 2.404 571,578 2.3510 4.24%
2016-09-28 0 3.540 3.530 3.540 3.520 3.560 29,200 103,530 3.5455 2.246 2.239 2.246 2.233 2.258 46,029 2.2492 -1.12%
2016-09-27 0 3.580 3.530 3.580 3.420 3.570 63,000 220,302 3.4969 2.271 2.239 2.271 2.170 2.265 99,309 2.2184 1.13%
2016-09-26 0 3.540 3.480 3.510 3.470 3.590 142,800 505,362 3.5389 2.246 2.208 2.227 2.201 2.277 225,100 2.2451 -1.67%
2016-09-23 0 3.600 3.590 3.600 3.570 3.620 698,000 2,511,726 3.5985 2.284 2.277 2.284 2.265 2.296 1,100,279 2.2828 0.84%
2016-09-22 0 3.570 3.570 3.580 3.490 3.590 250,800 893,152 3.5612 2.265 2.265 2.271 2.214 2.277 395,344 2.2592 0.56%
2016-09-21 0 3.550 3.530 3.550 3.490 3.620 400,800 1,425,374 3.5563 2.252 2.239 2.252 2.214 2.296 631,794 2.2561 -0.84%
2016-09-20 0 3.580 3.570 3.580 3.490 3.630 409,000 1,463,174 3.5774 2.271 2.265 2.271 2.214 2.303 644,719 2.2695 0.28%
2016-09-19 0 3.570 3.430 3.570 3.500 3.670 2,233,000 8,058,792 3.6090 2.265 2.176 2.265 2.220 2.328 3,519,948 2.2895 3.78%
2016-09-15 0 3.440 3.400 3.780 - - 0 0 - 2.182 2.157 2.398 - - 0 - 0.00%
2016-09-14 0 3.440 3.440 3.480 3.410 3.440 33,800 116,130 3.4358 2.182 2.182 2.208 2.163 2.182 53,280 2.1796 0.88%
2016-09-13 0 3.410 3.410 3.670 3.350 3.750 10,600 35,614 3.3598 2.163 2.163 2.328 2.125 2.379 16,709 2.1314 -4.48%
2016-09-12 0 3.570 3.540 3.580 3.520 3.620 568,800 2,031,390 3.5714 2.265 2.246 2.271 2.233 2.296 896,617 2.2656 -2.72%
2016-09-09 0 3.670 3.670 3.690 3.600 3.750 1,727,000 6,355,634 3.6802 2.328 2.328 2.341 2.284 2.379 2,722,324 2.3346 0.82%
2016-09-08 0 3.640 3.570 3.640 3.390 3.660 1,455,800 5,176,470 3.5558 2.309 2.265 2.309 2.151 2.322 2,294,823 2.2557 5.20%
2016-09-07 0 3.460 3.440 3.460 3.420 3.510 205,800 713,688 3.4679 2.195 2.182 2.195 2.170 2.227 324,409 2.2000 0.87%
2016-09-06 0 3.430 3.410 3.440 3.370 3.450 376,200 1,285,898 3.4181 2.176 2.163 2.182 2.138 2.189 593,016 2.1684 1.48%
2016-09-05 0 3.380 3.380 3.390 3.310 3.380 596,800 2,004,090 3.3581 2.144 2.144 2.151 2.100 2.144 940,754 2.1303 2.11%
2016-09-02 0 3.310 3.290 3.310 3.270 3.380 1,180,400 3,911,470 3.3137 2.100 2.087 2.100 2.074 2.144 1,860,701 2.1021 -2.07%
2016-09-01 0 3.380 3.360 3.380 3.350 3.390 54,600 184,130 3.3723 2.144 2.132 2.144 2.125 2.151 86,068 2.1394 0.30%
2016-08-31 0 3.370 3.350 3.370 3.360 3.430 336,000 1,133,390 3.3732 2.138 2.125 2.138 2.132 2.176 529,647 2.1399 0.30%
2016-08-30 0 3.360 3.360 3.380 3.360 3.420 113,600 384,144 3.3815 2.132 2.132 2.144 2.132 2.170 179,071 2.1452 -0.30%
2016-08-29 0 3.370 3.370 3.380 3.330 3.390 144,200 484,970 3.3632 2.138 2.138 2.144 2.113 2.151 227,307 2.1335 -1.17%
2016-08-26 0 3.410 3.380 3.450 3.380 3.420 14,400 48,896 3.3956 2.163 2.144 2.189 2.144 2.170 22,699 2.1541 -2.01%
2016-08-25 0 3.480 3.380 3.480 3.370 3.480 115,000 396,448 3.4474 2.208 2.144 2.208 2.138 2.208 181,278 2.1870 2.35%
2016-08-24 0 3.400 3.350 3.400 3.330 3.420 534,400 1,806,796 3.3810 2.157 2.125 2.157 2.113 2.170 842,391 2.1448 0.59%
2016-08-23 0 3.380 3.370 3.390 3.330 3.410 466,400 1,567,998 3.3619 2.144 2.138 2.151 2.113 2.163 735,201 2.1327 -1.46%
2016-08-22 0 3.430 3.390 3.440 3.350 3.470 739,400 2,524,410 3.4141 2.176 2.151 2.182 2.125 2.201 1,165,539 2.1659 -0.29%
2016-08-19 0 3.440 3.390 3.440 3.370 3.470 1,797,600 6,139,658 3.4155 2.182 2.151 2.182 2.138 2.201 2,833,613 2.1667 -1.43%
2016-08-18 0 3.490 3.470 3.490 3.470 3.540 359,400 1,259,552 3.5046 2.214 2.201 2.214 2.201 2.246 566,533 2.2233 -0.29%
2016-08-17 0 3.500 3.480 3.500 3.440 3.600 787,600 2,780,056 3.5298 2.220 2.208 2.220 2.182 2.284 1,241,518 2.2392 1.16%
2016-08-16 0 3.460 3.400 3.470 3.380 3.450 430,200 1,475,202 3.4291 2.195 2.157 2.201 2.144 2.189 678,138 2.1754 1.47%
2016-08-15 0 3.410 3.390 3.410 3.350 3.400 894,000 3,013,176 3.3704 2.163 2.151 2.163 2.125 2.157 1,409,240 2.1382 0.89%
2016-08-12 0 3.380 3.370 3.390 3.350 3.400 173,400 585,764 3.3781 2.144 2.138 2.151 2.125 2.157 273,336 2.1430 0.30%
2016-08-11 0 3.370 3.360 3.370 3.340 3.370 123,200 414,398 3.3636 2.138 2.132 2.138 2.119 2.138 194,204 2.1338 0.30%
2016-08-10 0 3.360 3.330 3.360 3.320 3.370 312,800 1,047,918 3.3501 2.132 2.113 2.132 2.106 2.138 493,076 2.1253 0.60%
2016-08-09 0 3.340 3.330 3.340 3.320 3.350 47,000 157,010 3.3406 2.119 2.113 2.119 2.106 2.125 74,088 2.1192 0.60%
2016-08-08 0 3.320 3.320 3.330 3.270 3.340 455,600 1,505,816 3.3051 2.106 2.106 2.113 2.074 2.119 718,176 2.0967 1.84%
2016-08-05 0 3.260 3.230 3.260 3.220 3.280 304,600 992,138 3.2572 2.068 2.049 2.068 2.043 2.081 480,150 2.0663 1.24%
2016-08-04 0 3.220 3.220 3.230 3.200 3.340 410,400 1,327,016 3.2335 2.043 2.043 2.049 2.030 2.119 646,926 2.0513 -2.42%
2016-08-03 0 3.300 3.260 3.300 3.230 3.320 147,200 481,790 3.2730 2.093 2.068 2.093 2.049 2.106 232,036 2.0764 0.92%
2016-08-01 0 3.270 3.230 3.270 3.230 3.320 105,000 342,420 3.2611 2.074 2.049 2.074 2.049 2.106 165,515 2.0688 2.19%
2016-07-29 0 3.200 3.180 3.200 3.170 3.260 236,000 761,314 3.2259 2.030 2.017 2.030 2.011 2.068 372,014 2.0465 -2.14%
2016-07-28 0 3.270 3.240 3.270 3.230 3.280 61,800 201,424 3.2593 2.074 2.055 2.074 2.049 2.081 97,417 2.0676 -0.30%
2016-07-27 0 3.280 3.260 3.290 3.210 3.360 688,000 2,265,044 3.2922 2.081 2.068 2.087 2.036 2.132 1,084,516 2.0885 -1.80%
2016-07-26 0 3.340 3.340 3.360 3.340 3.350 95,800 320,514 3.3457 2.119 2.119 2.132 2.119 2.125 151,013 2.1224 0.30%
2016-07-25 0 3.330 3.280 3.330 3.260 3.330 119,200 395,094 3.3145 2.113 2.081 2.113 2.068 2.113 187,899 2.1027 1.52%
2016-07-22 0 3.280 3.280 3.300 3.260 3.350 212,400 701,496 3.3027 2.081 2.081 2.093 2.068 2.125 334,813 2.0952 -1.80%
2016-07-21 0 3.340 3.340 3.350 3.330 3.360 141,600 474,118 3.3483 2.119 2.119 2.125 2.113 2.132 223,208 2.1241 0.30%
2016-07-20 0 3.330 3.320 3.340 3.310 3.340 173,000 575,968 3.3293 2.113 2.106 2.119 2.100 2.119 272,705 2.1121 0.00%
2016-07-19 0 3.330 3.320 3.330 3.320 3.350 86,200 287,198 3.3318 2.113 2.106 2.113 2.106 2.125 135,880 2.1136 -0.89%
2016-07-18 0 3.360 3.350 3.360 3.260 3.380 455,800 1,515,734 3.3254 2.132 2.125 2.132 2.068 2.144 718,492 2.1096 -0.59%
2016-07-15 0 3.380 3.380 3.390 3.370 3.460 752,200 2,561,344 3.4051 2.144 2.144 2.151 2.138 2.195 1,185,716 2.1602 0.00%
2016-07-14 0 3.380 3.380 3.440 3.360 3.440 757,200 2,569,366 3.3932 2.144 2.144 2.182 2.132 2.182 1,193,598 2.1526 0.00%
2016-07-13 0 3.380 3.380 3.390 3.350 3.580 410,000 1,402,870 3.4216 2.144 2.144 2.151 2.125 2.271 646,296 2.1706 0.90%
2016-07-12 0 3.350 3.350 3.360 3.320 3.380 202,600 680,906 3.3608 2.125 2.125 2.132 2.106 2.144 319,365 2.1321 1.21%
2016-07-11 0 3.310 3.310 3.320 3.280 3.370 82,000 273,076 3.3302 2.100 2.100 2.106 2.081 2.138 129,259 2.1126 0.00%
2016-07-08 0 3.310 3.310 3.320 3.300 3.320 77,000 254,832 3.3095 2.100 2.100 2.106 2.093 2.106 121,378 2.0995 0.00%
2016-07-07 0 3.310 3.310 3.330 3.310 3.340 62,200 206,972 3.3275 2.100 2.100 2.113 2.100 2.119 98,048 2.1109 -0.60%
2016-07-06 0 3.330 3.330 3.340 3.290 3.340 312,400 1,036,870 3.3190 2.113 2.113 2.119 2.087 2.119 492,446 2.1056 -0.30%
2016-07-05 0 3.340 3.340 3.350 3.290 3.340 554,400 1,846,178 3.3300 2.119 2.119 2.125 2.087 2.119 873,918 2.1125 1.21%
2016-07-04 0 3.300 3.300 3.330 3.260 3.330 304,600 1,005,154 3.2999 2.093 2.093 2.113 2.068 2.113 480,150 2.0934 0.61%
2016-06-30 0 3.280 3.240 3.280 3.200 3.290 234,600 765,764 3.2641 2.081 2.055 2.081 2.030 2.087 369,807 2.0707 0.92%
2016-06-29 0 3.250 3.250 3.260 3.190 3.310 439,400 1,427,050 3.2477 2.062 2.062 2.068 2.024 2.100 692,640 2.0603 0.31%
2016-06-28 0 3.240 3.240 3.290 3.200 3.290 299,400 971,932 3.2463 2.055 2.055 2.087 2.030 2.087 471,954 2.0594 -0.31%
2016-06-27 0 3.250 3.230 3.250 3.210 3.300 476,400 1,549,046 3.2516 2.062 2.049 2.062 2.036 2.093 750,964 2.0627 1.25%
2016-06-24 0 3.210 3.210 3.270 3.130 3.320 260,200 846,546 3.2534 2.036 2.036 2.074 1.986 2.106 410,161 2.0639 -2.43%
2016-06-23 0 3.290 3.270 3.300 3.270 3.310 159,600 525,880 3.2950 2.087 2.074 2.093 2.074 2.100 251,582 2.0903 0.00%
2016-06-22 0 3.290 3.290 3.300 3.260 3.440 414,600 1,364,052 3.2900 2.087 2.087 2.093 2.068 2.182 653,547 2.0872 -0.30%
2016-06-21 0 3.300 3.300 3.320 3.250 3.320 336,400 1,104,740 3.2840 2.093 2.093 2.106 2.062 2.106 530,278 2.0833 1.23%
2016-06-20 0 3.260 3.250 3.290 3.200 3.310 216,000 706,712 3.2718 2.068 2.062 2.087 2.030 2.100 340,488 2.0756 -1.81%
2016-06-17 0 3.320 3.270 3.320 3.220 3.340 344,000 1,139,472 3.3124 2.106 2.074 2.106 2.043 2.119 542,258 2.1013 3.43%
2016-06-16 0 3.210 3.270 3.280 3.210 3.270 115,600 375,382 3.2472 2.036 2.074 2.081 2.036 2.074 182,224 2.0600 -0.62%
2016-06-15 0 3.230 3.220 3.260 3.210 3.280 299,400 975,712 3.2589 2.049 2.043 2.068 2.036 2.081 471,954 2.0674 -1.24%
2016-06-14 0 3.280 3.260 3.290 3.260 3.370 145,800 480,672 3.2968 2.075 2.062 2.081 2.062 2.132 230,497 2.0854 -2.09%
2016-06-13 0 3.350 3.350 3.390 3.220 3.450 185,000 619,796 3.3502 2.119 2.119 2.144 2.037 2.182 292,468 2.1192 -3.46%
2016-06-10 0 3.470 3.470 3.500 3.420 3.540 60,600 210,200 3.4686 2.195 2.195 2.214 2.163 2.239 95,803 2.1941 0.00%
2016-06-08 0 3.470 3.420 3.470 3.380 3.590 53,300 185,162 3.4740 2.195 2.163 2.195 2.138 2.271 84,263 2.1974 1.46%
2016-06-07 0 3.420 3.400 3.440 3.360 3.620 247,600 859,616 3.4718 2.163 2.151 2.176 2.125 2.290 391,433 2.1961 -0.58%
2016-06-06 0 3.440 3.420 3.440 3.280 3.440 1,805,600 6,097,386 3.3769 2.176 2.163 2.176 2.075 2.176 2,854,491 2.1361 4.56%
2016-06-03 0 3.290 3.270 3.300 3.170 3.350 1,075,800 3,528,443 3.2798 2.081 2.068 2.087 2.005 2.119 1,700,743 2.0746 3.46%
2016-06-02 0 3.180 3.180 3.190 3.160 3.200 106,800 339,658 3.1803 2.011 2.011 2.018 1.999 2.024 168,841 2.0117 0.63%
2016-06-01 0 3.160 3.160 3.200 3.150 3.200 102,600 325,666 3.1741 1.999 1.999 2.024 1.993 2.024 162,201 2.0078 0.64%
2016-05-31 0 3.140 3.150 3.190 3.090 3.200 231,400 729,514 3.1526 1.986 1.993 2.018 1.955 2.024 365,823 1.9942 0.00%
2016-05-30 0 3.140 3.140 3.210 3.080 3.200 404,000 1,264,300 3.1295 1.986 1.986 2.030 1.948 2.024 638,688 1.9795 -2.48%
2016-05-27 0 3.220 3.200 3.220 3.150 3.220 34,600 110,686 3.1990 2.037 2.024 2.037 1.993 2.037 54,699 2.0235 0.62%
2016-05-26 0 3.200 3.200 3.210 3.140 3.210 211,000 673,978 3.1942 2.024 2.024 2.030 1.986 2.030 333,572 2.0205 0.00%
2016-05-25 0 3.200 3.180 3.210 3.150 3.220 113,200 361,890 3.1969 2.024 2.011 2.030 1.993 2.037 178,959 2.0222 0.31%
2016-05-24 0 3.190 3.150 3.200 3.150 3.200 30,200 95,648 3.1672 2.018 1.993 2.024 1.993 2.024 47,743 2.0034 -0.31%
2016-05-23 0 3.200 3.170 3.210 3.170 3.210 97,000 310,350 3.1995 2.024 2.005 2.030 2.005 2.030 153,348 2.0238 0.63%
2016-05-20 0 3.180 3.100 3.180 3.180 3.230 33,800 107,984 3.1948 2.011 1.961 2.011 2.011 2.043 53,435 2.0209 -0.62%
2016-05-19 0 3.200 3.170 3.200 3.170 3.260 83,200 268,816 3.2310 2.024 2.005 2.024 2.005 2.062 131,532 2.0437 -0.31%
2016-05-18 0 3.210 3.150 3.220 3.080 3.210 253,000 805,534 3.1839 2.030 1.993 2.037 1.948 2.030 399,970 2.0140 0.00%
2016-05-17 0 3.210 3.120 3.210 3.100 3.240 191,000 605,174 3.1685 2.030 1.974 2.030 1.961 2.049 301,954 2.0042 2.88%
2016-05-16 0 3.120 3.120 3.150 3.040 3.210 37,400 117,802 3.1498 1.974 1.974 1.993 1.923 2.030 59,126 1.9924 0.32%
2016-05-13 0 3.110 3.110 3.170 3.050 3.210 525,800 1,662,006 3.1609 1.967 1.967 2.005 1.929 2.030 831,243 1.9994 -0.32%
2016-05-12 0 3.120 3.120 3.130 3.080 3.240 23,200 72,722 3.1346 1.974 1.974 1.980 1.948 2.049 36,677 1.9828 0.32%
2016-05-11 0 3.110 3.110 3.160 3.100 3.170 25,800 81,198 3.1472 1.967 1.967 1.999 1.961 2.005 40,787 1.9908 -3.42%
2016-05-10 0 3.220 3.060 3.220 3.060 3.250 205,800 650,976 3.1631 2.037 1.936 2.037 1.936 2.056 325,351 2.0008 2.22%
2016-05-09 0 3.150 3.140 3.170 3.090 3.170 32,400 102,132 3.1522 1.993 1.986 2.005 1.955 2.005 51,221 1.9939 -0.94%
2016-05-06 0 3.180 3.150 3.210 3.140 3.250 173,200 550,818 3.1802 2.011 1.993 2.030 1.986 2.056 273,814 2.0117 -1.24%
2016-05-05 0 3.220 3.200 3.230 3.200 3.250 96,000 310,804 3.2375 2.037 2.024 2.043 2.024 2.056 151,767 2.0479 -0.31%
2016-05-04 0 3.230 3.200 3.270 3.230 3.280 62,400 203,526 3.2616 2.043 2.024 2.068 2.043 2.075 98,649 2.0631 -0.62%
2016-05-03 0 3.250 3.230 3.260 3.150 3.250 238,400 756,370 3.1727 2.056 2.043 2.062 1.993 2.056 376,889 2.0069 -0.31%
2016-04-29 0 3.260 3.260 3.290 3.210 3.290 285,400 923,922 3.2373 2.062 2.062 2.081 2.030 2.081 451,192 2.0477 0.00%
2016-04-28 0 3.260 3.220 3.300 3.200 3.300 125,400 406,288 3.2399 2.062 2.037 2.087 2.024 2.087 198,246 2.0494 -0.91%
2016-04-27 0 3.290 3.240 3.320 3.260 3.320 5,400 17,630 3.2648 2.081 2.049 2.100 2.062 2.100 8,537 2.0651 0.92%
2016-04-26 0 3.260 3.230 3.290 3.230 3.300 108,600 353,142 3.2518 2.062 2.043 2.081 2.043 2.087 171,687 2.0569 0.31%
2016-04-25 0 3.250 3.250 3.280 3.250 3.300 86,800 284,452 3.2771 2.056 2.056 2.075 2.056 2.087 137,223 2.0729 -1.52%
2016-04-22 0 3.300 3.270 3.310 3.210 3.300 66,800 218,598 3.2724 2.087 2.068 2.094 2.030 2.087 105,605 2.0700 0.30%
2016-04-21 0 3.290 3.290 3.310 3.280 3.320 326,000 1,079,018 3.3099 2.081 2.081 2.094 2.075 2.100 515,377 2.0936 0.61%
2016-04-20 0 3.270 3.300 3.310 3.200 3.300 1,094,800 3,568,194 3.2592 2.068 2.087 2.094 2.024 2.087 1,730,780 2.0616 -0.30%
2016-04-19 0 3.280 3.260 3.370 3.240 3.370 51,000 167,816 3.2905 2.075 2.062 2.132 2.049 2.132 80,626 2.0814 0.92%
2016-04-18 0 3.250 3.210 3.250 3.160 3.340 642,200 2,085,312 3.2471 2.056 2.030 2.056 1.999 2.113 1,015,260 2.0540 -4.13%
2016-04-15 0 3.390 3.370 3.400 3.360 3.420 137,600 464,816 3.3780 2.144 2.132 2.151 2.125 2.163 217,533 2.1368 -0.59%
2016-04-14 0 3.410 3.390 3.410 3.370 3.440 167,000 567,022 3.3953 2.157 2.144 2.157 2.132 2.176 264,012 2.1477 -0.29%
2016-04-13 0 3.420 3.410 3.420 3.310 3.430 273,800 928,712 3.3919 2.163 2.157 2.163 2.094 2.170 432,853 2.1456 2.40%
2016-04-12 0 3.340 3.280 3.340 3.250 3.350 485,800 1,601,046 3.2957 2.113 2.075 2.113 2.056 2.119 768,006 2.0847 1.21%
2016-04-11 0 3.300 3.290 3.310 3.240 3.320 280,000 922,780 3.2956 2.087 2.081 2.094 2.049 2.100 442,655 2.0846 1.85%
2016-04-08 0 3.240 3.240 3.270 3.200 3.420 439,000 1,427,924 3.2527 2.049 2.049 2.068 2.024 2.163 694,020 2.0575 -2.41%
2016-04-07 0 3.320 3.320 3.350 3.300 3.390 207,600 695,490 3.3501 2.100 2.100 2.119 2.087 2.144 328,197 2.1191 -0.90%
2016-04-06 0 3.350 3.330 3.350 3.310 3.350 169,600 564,702 3.3296 2.119 2.106 2.119 2.094 2.119 268,122 2.1061 0.60%
2016-04-05 0 3.330 3.330 3.380 3.290 3.370 121,400 405,562 3.3407 2.106 2.106 2.138 2.081 2.132 191,922 2.1132 -0.30%
2016-04-01 0 3.340 3.250 3.340 3.230 3.400 239,400 791,580 3.3065 2.113 2.056 2.113 2.043 2.151 378,470 2.0915 0.30%
2016-03-31 0 3.330 3.310 3.330 3.300 3.420 1,068,200 3,571,197 3.3432 2.106 2.094 2.106 2.087 2.163 1,688,728 2.1147 -2.06%
2016-03-30 0 3.400 3.390 3.400 3.360 3.410 39,400 134,106 3.4037 2.151 2.144 2.151 2.125 2.157 62,288 2.1530 1.80%
2016-03-29 0 3.340 3.340 3.370 3.270 3.470 107,400 357,626 3.3299 2.113 2.113 2.132 2.068 2.195 169,790 2.1063 -2.05%
2016-03-24 0 3.410 3.380 3.410 3.360 3.460 207,200 702,818 3.3920 2.157 2.138 2.157 2.125 2.189 327,565 2.1456 -0.87%
2016-03-23 0 3.440 3.400 3.440 3.320 3.470 352,600 1,207,938 3.4258 2.176 2.151 2.176 2.100 2.195 557,429 2.1670 2.38%
2016-03-22 0 3.360 3.360 3.400 3.340 3.440 92,400 312,030 3.3769 2.125 2.125 2.151 2.113 2.176 146,076 2.1361 -0.88%
2016-03-21 0 3.390 3.390 3.400 3.380 3.400 163,400 554,332 3.3925 2.144 2.144 2.151 2.138 2.151 258,321 2.1459 0.00%
2016-03-18 0 3.390 3.370 3.400 3.310 3.420 244,400 829,868 3.3955 2.144 2.132 2.151 2.094 2.163 386,374 2.1478 2.11%
2016-03-17 0 3.320 3.310 3.320 3.260 3.380 87,600 291,228 3.3245 2.100 2.094 2.100 2.062 2.138 138,488 2.1029 0.61%
2016-03-16 0 3.300 3.270 3.300 3.260 3.350 234,600 771,482 3.2885 2.087 2.068 2.087 2.062 2.119 370,881 2.0801 0.30%
2016-03-15 0 3.290 3.290 3.310 3.280 3.390 201,800 666,948 3.3050 2.081 2.081 2.094 2.075 2.144 319,028 2.0906 -1.79%
2016-03-14 0 3.350 3.350 3.380 3.310 3.450 468,200 1,586,776 3.3891 2.119 2.119 2.138 2.094 2.182 740,182 2.1438 2.45%
2016-03-11 0 3.270 3.270 3.310 3.140 3.310 734,000 2,381,129 3.2440 2.068 2.068 2.094 1.986 2.094 1,160,388 2.0520 4.14%
2016-03-10 0 3.140 3.140 3.200 3.130 3.280 333,800 1,062,062 3.1817 1.986 1.986 2.024 1.980 2.075 527,708 2.0126 -0.63%
2016-03-09 0 3.160 3.160 3.210 3.110 3.220 509,400 1,612,104 3.1647 1.999 1.999 2.030 1.967 2.037 805,316 2.0018 0.00%
2016-03-08 0 3.160 3.190 3.200 3.120 3.190 394,600 1,249,382 3.1662 1.999 2.018 2.024 1.974 2.018 623,827 2.0028 0.00%
2016-03-07 0 3.160 3.160 3.220 3.130 3.250 358,800 1,148,624 3.2013 1.999 1.999 2.037 1.980 2.056 567,231 2.0250 -0.63%
2016-03-04 0 3.180 3.130 3.180 3.060 3.180 333,600 1,036,312 3.1065 2.011 1.980 2.011 1.936 2.011 527,392 1.9650 3.58%
2016-03-03 0 3.070 3.070 3.110 2.870 3.110 207,200 635,874 3.0689 1.942 1.942 1.967 1.815 1.967 327,565 1.9412 0.33%
2016-03-02 0 3.060 3.050 3.070 2.950 3.070 561,000 1,702,380 3.0345 1.936 1.929 1.942 1.866 1.942 886,891 1.9195 4.44%
2016-03-01 0 2.930 2.920 2.960 2.860 2.970 153,400 449,280 2.9288 1.853 1.847 1.872 1.809 1.879 242,512 1.8526 -0.34%
2016-02-29 0 2.940 2.910 2.950 2.900 3.000 33,600 99,454 2.9599 1.860 1.841 1.866 1.834 1.898 53,119 1.8723 0.68%
2016-02-26 0 2.920 2.920 2.950 2.890 3.050 173,600 511,426 2.9460 1.847 1.847 1.866 1.828 1.929 274,446 1.8635 1.04%
2016-02-25 0 2.890 2.890 2.960 2.860 3.000 477,800 1,389,384 2.9079 1.828 1.828 1.872 1.809 1.898 755,359 1.8394 -3.67%
2016-02-24 0 3.000 2.980 3.010 2.900 3.020 478,800 1,433,962 2.9949 1.898 1.885 1.904 1.834 1.910 756,940 1.8944 1.01%
2016-02-23 0 2.970 2.970 3.000 2.940 3.000 264,200 786,400 2.9765 1.879 1.879 1.898 1.860 1.898 417,676 1.8828 0.00%
2016-02-22 0 2.970 2.970 2.990 2.920 2.990 341,200 1,015,978 2.9777 1.879 1.879 1.891 1.847 1.891 539,407 1.8835 2.06%
2016-02-19 0 2.910 2.910 2.940 2.900 2.950 205,800 601,784 2.9241 1.841 1.841 1.860 1.834 1.866 325,351 1.8496 0.69%
2016-02-18 0 2.890 2.890 2.950 2.850 2.960 501,400 1,457,838 2.9075 1.828 1.828 1.866 1.803 1.872 792,668 1.8392 1.40%
2016-02-17 0 2.850 2.850 2.880 2.840 2.870 108,000 308,872 2.8599 1.803 1.803 1.822 1.796 1.815 170,738 1.8090 0.00%
2016-02-16 0 2.850 2.860 2.880 2.820 2.890 204,600 583,576 2.8523 1.803 1.809 1.822 1.784 1.828 323,454 1.8042 2.52%
2016-02-15 0 2.780 2.780 2.800 2.710 2.840 308,400 859,020 2.7854 1.758 1.758 1.771 1.714 1.796 487,553 1.7619 -4.47%
2016-02-12 0 2.910 2.700 2.910 3.000 3.010 26,600 79,814 3.0005 1.841 1.708 1.841 1.898 1.904 42,052 1.8980 -0.68%
2016-02-11 0 2.930 2.290 2.950 - - 0 0 - 1.853 1.449 1.866 - - 0 - 0.00%
2016-02-05 0 2.930 2.780 2.930 2.950 2.950 3,400 10,030 2.9500 1.853 1.758 1.853 1.866 1.866 5,375 1.8660 7.72%
2016-02-04 0 2.720 2.720 2.980 2.720 2.720 3,400 9,248 2.7200 1.721 1.721 1.885 1.721 1.721 5,375 1.7205 -1.09%
2016-02-03 0 2.750 2.750 2.760 2.670 2.940 486,600 1,334,360 2.7422 1.740 1.740 1.746 1.689 1.860 769,271 1.7346 -2.48%
2016-02-02 0 2.820 2.820 2.890 2.810 2.890 336,600 958,046 2.8462 1.784 1.784 1.828 1.777 1.828 532,134 1.8004 0.00%
2016-02-01 0 2.820 2.820 2.910 2.810 3.000 257,400 743,891 2.8900 1.784 1.784 1.841 1.777 1.898 406,926 1.8281 -1.74%
2016-01-29 0 2.870 2.870 2.880 2.830 2.910 299,800 859,951 2.8684 1.815 1.815 1.822 1.790 1.841 473,957 1.8144 0.70%
2016-01-28 0 2.850 2.850 2.880 2.780 2.890 315,600 896,502 2.8406 1.803 1.803 1.822 1.758 1.828 498,935 1.7968 -1.38%
2016-01-27 0 2.890 2.820 2.900 2.710 2.900 474,600 1,331,236 2.8050 1.828 1.784 1.834 1.714 1.834 750,300 1.7743 2.85%
2016-01-26 0 2.810 2.810 2.860 2.800 2.960 407,600 1,162,714 2.8526 1.777 1.777 1.809 1.771 1.872 644,379 1.8044 -5.39%
2016-01-25 0 2.970 2.940 2.980 2.920 3.000 151,200 450,992 2.9828 1.879 1.860 1.885 1.847 1.898 239,034 1.8867 -0.34%
2016-01-22 0 2.980 2.950 2.980 2.820 2.990 474,800 1,386,804 2.9208 1.885 1.866 1.885 1.784 1.891 750,616 1.8476 6.43%
2016-01-21 0 2.800 2.800 2.850 2.800 2.920 429,600 1,232,068 2.8679 1.771 1.771 1.803 1.771 1.847 679,159 1.8141 -2.10%
2016-01-20 0 2.860 2.820 2.900 2.840 3.000 415,800 1,213,656 2.9188 1.809 1.784 1.834 1.796 1.898 657,342 1.8463 -4.67%
2016-01-19 0 3.000 2.970 3.020 2.920 3.050 280,400 837,622 2.9872 1.898 1.879 1.910 1.847 1.929 443,287 1.8896 2.74%
2016-01-18 0 2.920 2.920 2.960 2.880 3.000 987,800 2,884,316 2.9199 1.847 1.847 1.872 1.822 1.898 1,561,623 1.8470 -1.35%
2016-01-15 0 2.960 2.940 3.050 2.910 3.070 564,200 1,696,880 3.0076 1.872 1.860 1.929 1.841 1.942 891,949 1.9024 -3.58%
2016-01-14 0 3.070 3.050 3.110 3.050 3.190 715,400 2,212,300 3.0924 1.942 1.929 1.967 1.929 2.018 1,130,983 1.9561 -1.29%
2016-01-13 0 3.110 3.090 3.110 3.080 3.300 931,200 2,916,310 3.1318 1.967 1.955 1.967 1.948 2.087 1,472,143 1.9810 -3.42%
2016-01-12 0 3.220 3.150 3.220 2.780 3.350 1,173,400 3,780,668 3.2220 2.037 1.993 2.037 1.758 2.119 1,855,040 2.0381 -10.31%
2016-01-11 1 - - - - - 0 0 - 2.271 - - - - 0 - 0.00%
2016-01-08 1 - - - - - 0 0 - 2.271 - - - - 0 - 0.00%
2016-01-07 1 - - - - - 0 0 - 2.271 - - - - 0 - 0.00%
2016-01-06 1 - - - - - 0 0 - 2.271 - - - - 0 - 0.00%
2016-01-05 1 - - - - - 0 0 - 2.271 - - - - 0 - 0.00%
2016-01-04 1 - - - - - 0 0 - 2.271 - - - - 0 - 0.00%
2015-12-31 1 - - - - - 0 0 - 2.271 - - - - 0 - 0.00%
2015-12-30 1 - - - - - 0 0 - 2.271 - - - - 0 - 0.00%
2015-12-29 1 - - - - - 0 0 - 2.271 - - - - 0 - 0.00%
2015-12-28 1 - - - - - 0 0 - 2.271 - - - - 0 - 0.00%
2015-12-24 1 - - - - - 0 0 - 2.271 - - - - 0 - 0.00%
2015-12-23 1 - - - - - 0 0 - 2.271 - - - - 0 - 0.00%
2015-12-22 1 - - - - - 0 0 - 2.271 - - - - 0 - 0.00%
2015-12-21 1 - - - - - 0 0 - 2.271 - - - - 0 - 0.00%
2015-12-18 1 - - - - - 0 0 - 2.271 - - - - 0 - 0.00%
2015-12-17 0 3.590 3.550 3.590 3.540 3.630 205,200 741,074 3.6115 2.271 2.246 2.271 2.239 2.296 324,403 2.2844 0.84%
2015-12-16 0 3.560 3.550 3.560 3.550 3.600 335,800 1,196,678 3.5637 2.252 2.246 2.252 2.246 2.277 530,870 2.2542 1.14%
2015-12-15 0 3.520 3.520 3.550 3.490 3.600 851,800 3,017,830 3.5429 2.227 2.227 2.246 2.208 2.277 1,346,619 2.2410 1.15%
2015-12-14 0 3.480 3.480 3.490 3.430 3.500 235,800 819,660 3.4761 2.201 2.201 2.208 2.170 2.214 372,779 2.1988 -0.85%
2015-12-11 0 3.510 3.420 3.520 3.420 3.510 238,600 828,920 3.4741 2.220 2.163 2.227 2.163 2.220 377,205 2.1975 -1.13%
2015-12-10 0 3.550 3.520 3.550 3.500 3.560 178,600 634,106 3.5504 2.246 2.227 2.246 2.214 2.252 282,351 2.2458 0.00%
2015-12-09 0 3.550 3.500 3.550 3.500 3.550 248,600 877,108 3.5282 2.246 2.214 2.246 2.214 2.246 393,014 2.2317 -0.84%
2015-12-08 0 3.580 3.550 3.580 3.510 3.640 66,200 237,776 3.5918 2.265 2.246 2.265 2.220 2.302 104,656 2.2720 -2.45%
2015-12-07 0 3.670 3.650 3.700 3.600 3.720 202,400 745,574 3.6837 2.321 2.309 2.340 2.277 2.353 319,976 2.3301 1.66%
2015-12-04 0 3.610 3.610 3.660 3.570 3.650 180,200 650,240 3.6084 2.283 2.283 2.315 2.258 2.309 284,880 2.2825 -0.28%
2015-12-03 0 3.620 3.570 3.630 3.540 3.650 163,600 587,348 3.5901 2.290 2.258 2.296 2.239 2.309 258,637 2.2709 -1.36%
2015-12-02 0 3.670 3.640 3.670 3.430 3.720 144,800 527,026 3.6397 2.321 2.302 2.321 2.170 2.353 228,916 2.3023 1.38%
2015-12-01 0 3.620 3.610 3.640 3.570 3.680 53,200 192,564 3.6196 2.290 2.283 2.302 2.258 2.328 84,104 2.2896 -0.55%
2015-11-30 0 3.640 3.570 3.670 3.530 3.670 218,200 789,342 3.6175 2.302 2.258 2.321 2.233 2.321 344,955 2.2882 0.55%
2015-11-27 0 3.620 3.580 3.630 3.580 3.790 400,800 1,462,002 3.6477 2.290 2.265 2.296 2.265 2.397 633,629 2.3073 -3.72%
2015-11-26 0 3.760 3.760 3.780 3.730 3.810 79,600 299,512 3.7627 2.378 2.378 2.391 2.359 2.410 125,840 2.3801 -0.79%
2015-11-25 0 3.790 3.770 3.790 3.720 3.820 195,400 740,652 3.7904 2.397 2.385 2.397 2.353 2.416 308,910 2.3976 0.53%
2015-11-24 0 3.770 3.730 3.770 3.730 3.790 168,800 636,900 3.7731 2.385 2.359 2.385 2.359 2.397 266,858 2.3867 -0.26%
2015-11-23 0 3.780 3.760 3.780 3.730 3.820 511,400 1,919,920 3.7542 2.391 2.378 2.391 2.359 2.416 808,477 2.3747 2.44%
2015-11-20 0 3.690 3.690 3.710 3.630 3.720 571,400 2,117,384 3.7056 2.334 2.334 2.347 2.296 2.353 903,332 2.3440 1.10%
2015-11-19 0 3.650 3.630 3.650 3.630 3.690 215,600 785,434 3.6430 2.309 2.296 2.309 2.296 2.334 340,844 2.3044 0.55%
2015-11-18 0 3.630 3.620 3.660 3.630 3.690 178,600 654,240 3.6632 2.296 2.290 2.315 2.296 2.334 282,351 2.3171 -1.63%
2015-11-17 0 3.690 3.690 3.710 3.690 3.780 418,400 1,569,930 3.7522 2.334 2.334 2.347 2.334 2.391 661,453 2.3735 -0.27%
2015-11-16 0 3.700 3.660 3.700 3.550 3.700 537,400 1,958,156 3.6438 2.340 2.315 2.340 2.246 2.340 849,581 2.3048 0.82%
2015-11-13 0 3.670 3.670 3.680 3.650 3.710 154,000 565,654 3.6731 2.321 2.321 2.328 2.309 2.347 243,460 2.3234 -1.61%
2015-11-12 0 3.730 3.730 3.740 3.660 3.740 392,000 1,454,640 3.7108 2.359 2.359 2.366 2.315 2.366 619,717 2.3473 1.08%
2015-11-11 0 3.690 3.670 3.690 3.590 3.700 323,400 1,186,466 3.6687 2.334 2.321 2.334 2.271 2.340 511,266 2.3206 0.00%
2015-11-10 0 3.690 3.670 3.690 3.670 3.700 216,600 797,642 3.6826 2.334 2.321 2.334 2.321 2.340 342,425 2.3294 0.54%
2015-11-09 0 3.670 3.670 3.710 3.640 3.720 376,600 1,389,414 3.6894 2.321 2.321 2.347 2.302 2.353 595,371 2.3337 -0.27%
2015-11-06 0 3.680 3.660 3.680 3.620 3.690 173,800 634,966 3.6534 2.328 2.315 2.328 2.290 2.334 274,762 2.3110 0.55%
2015-11-05 0 3.660 3.640 3.660 3.630 3.710 238,000 870,186 3.6562 2.315 2.302 2.315 2.296 2.347 376,257 2.3127 -0.54%
2015-11-04 0 3.680 3.650 3.680 3.570 3.680 1,284,400 4,663,274 3.6307 2.328 2.309 2.328 2.258 2.328 2,030,521 2.2966 2.51%
2015-11-03 0 3.590 3.560 3.590 3.550 3.600 111,800 399,044 3.5693 2.271 2.252 2.271 2.246 2.277 176,746 2.2577 0.28%
2015-11-02 0 3.580 3.560 3.590 3.520 3.620 52,200 186,988 3.5821 2.265 2.252 2.271 2.227 2.290 82,524 2.2659 -0.28%
2015-10-30 0 3.590 3.530 3.590 3.520 3.600 288,200 1,031,918 3.5806 2.271 2.233 2.271 2.227 2.277 455,618 2.2649 -0.55%
2015-10-29 0 3.610 3.580 3.610 3.500 3.630 904,400 3,236,864 3.5790 2.283 2.265 2.283 2.214 2.296 1,429,775 2.2639 2.56%
2015-10-28 0 3.520 3.490 3.550 3.490 3.580 356,400 1,255,512 3.5228 2.227 2.208 2.246 2.208 2.265 563,436 2.2283 -1.12%
2015-10-27 0 3.560 3.560 3.590 3.530 3.650 1,295,800 4,638,775 3.5799 2.252 2.252 2.271 2.233 2.309 2,048,543 2.2644 -1.66%
2015-10-26 0 3.620 3.580 3.630 3.570 3.680 322,400 1,164,094 3.6107 2.290 2.265 2.296 2.258 2.328 509,685 2.2839 1.40%
2015-10-23 0 3.570 3.550 3.590 3.450 3.600 771,800 2,717,338 3.5208 2.258 2.246 2.271 2.182 2.277 1,220,146 2.2271 2.00%
2015-10-22 0 3.500 3.490 3.510 3.470 3.550 537,400 1,884,728 3.5071 2.214 2.208 2.220 2.195 2.246 849,581 2.2184 -1.13%
2015-10-20 0 3.540 3.540 3.580 3.510 3.680 337,600 1,193,792 3.5361 2.239 2.239 2.265 2.220 2.328 533,715 2.2368 -0.28%
2015-10-19 0 3.550 3.520 3.570 3.510 3.590 101,000 358,612 3.5506 2.246 2.227 2.258 2.220 2.271 159,672 2.2459 0.57%
2015-10-16 0 3.530 3.500 3.560 3.500 3.570 989,000 3,485,514 3.5243 2.233 2.214 2.252 2.214 2.258 1,563,520 2.2293 0.28%
2015-10-15 0 3.520 3.510 3.530 3.460 3.530 294,800 1,035,694 3.5132 2.227 2.220 2.233 2.189 2.233 466,052 2.2223 1.15%
2015-10-14 0 3.480 3.480 3.490 3.480 3.560 210,400 735,964 3.4979 2.201 2.201 2.208 2.201 2.252 332,623 2.2126 -1.14%
2015-10-13 0 3.520 3.510 3.520 3.470 3.570 428,400 1,501,884 3.5058 2.227 2.220 2.227 2.195 2.258 677,262 2.2176 -1.12%
2015-10-12 0 3.560 3.530 3.560 3.510 3.590 1,549,200 5,475,606 3.5345 2.252 2.233 2.252 2.220 2.271 2,449,146 2.2357 2.01%
2015-10-09 0 3.490 3.470 3.490 3.470 3.570 423,800 1,491,570 3.5195 2.208 2.195 2.208 2.195 2.258 669,990 2.2263 0.00%
2015-10-08 0 3.490 3.440 3.490 3.390 3.500 901,400 3,088,158 3.4260 2.208 2.176 2.208 2.144 2.214 1,425,032 2.1671 0.00%
2015-10-07 0 3.490 3.460 3.500 3.360 3.500 287,200 993,137 3.4580 2.208 2.189 2.214 2.125 2.214 454,037 2.1873 1.75%
2015-10-06 0 3.430 3.370 3.450 3.330 3.500 55,400 188,606 3.4044 2.170 2.132 2.182 2.106 2.214 87,582 2.1535 1.78%
2015-10-05 0 3.370 3.320 3.380 3.250 3.370 81,800 270,496 3.3068 2.132 2.100 2.138 2.056 2.132 129,318 2.0917 3.69%
2015-10-02 0 3.250 3.220 3.250 3.100 3.280 100,000 319,656 3.1966 2.056 2.037 2.056 1.961 2.075 158,091 2.0220 -1.22%
2015-09-30 0 3.290 3.120 3.290 3.080 3.300 9,200 28,598 3.1085 2.081 1.974 2.081 1.948 2.087 14,544 1.9663 6.82%
2015-09-29 0 3.080 3.060 3.100 3.080 3.240 157,400 488,778 3.1053 1.948 1.936 1.961 1.948 2.049 248,835 1.9643 -5.23%
2015-09-25 0 3.250 3.210 3.250 3.200 3.300 1,346,800 4,375,092 3.2485 2.056 2.030 2.056 2.024 2.087 2,129,170 2.0548 -0.91%
2015-09-24 0 3.280 3.260 3.280 3.260 3.290 194,000 634,856 3.2725 2.075 2.062 2.075 2.062 2.081 306,697 2.0700 0.00%
2015-09-23 0 3.280 3.260 3.280 3.260 3.320 728,400 2,389,006 3.2798 2.075 2.062 2.075 2.062 2.100 1,151,535 2.0746 -0.61%
2015-09-22 0 3.300 3.290 3.300 3.280 3.450 920,200 3,084,204 3.3517 2.087 2.081 2.087 2.075 2.182 1,454,753 2.1201 -1.20%
2015-09-21 0 3.340 3.300 3.340 3.300 3.370 842,200 2,801,304 3.3262 2.113 2.087 2.113 2.087 2.132 1,331,442 2.1040 -0.60%
2015-09-18 0 3.360 3.320 3.360 3.270 3.380 1,342,200 4,471,832 3.3317 2.125 2.100 2.125 2.068 2.138 2,121,897 2.1075 1.51%
2015-09-17 0 3.310 3.260 3.320 3.260 3.390 2,020,600 6,700,436 3.3161 2.094 2.062 2.100 2.062 2.144 3,194,387 2.0976 -0.60%
2015-09-16 0 3.330 3.320 3.340 3.250 3.400 2,140,800 7,066,810 3.3010 2.106 2.100 2.113 2.056 2.151 3,384,412 2.0880 1.83%
2015-09-15 0 3.270 3.200 3.290 3.200 3.450 409,600 1,342,684 3.2780 2.068 2.024 2.081 2.024 2.182 647,541 2.0735 -2.68%
2015-09-14 0 3.360 3.330 3.360 3.300 3.540 230,600 782,084 3.3915 2.125 2.106 2.125 2.087 2.239 364,558 2.1453 -2.33%
2015-09-11 0 3.440 3.440 3.500 3.440 3.550 181,400 638,622 3.5205 2.176 2.176 2.214 2.176 2.246 286,777 2.2269 -1.99%
2015-09-10 0 3.510 3.440 3.510 3.400 3.530 710,400 2,466,140 3.4715 2.220 2.176 2.220 2.151 2.233 1,123,079 2.1959 0.86%
2015-09-09 0 3.480 3.440 3.480 3.410 3.550 712,400 2,472,254 3.4703 2.201 2.176 2.201 2.157 2.246 1,126,240 2.1951 2.65%
2015-09-08 0 3.390 3.360 3.390 3.300 3.400 289,200 967,804 3.3465 2.144 2.125 2.144 2.087 2.151 457,199 2.1168 3.35%
2015-09-07 0 3.280 3.260 3.280 3.240 3.490 369,400 1,224,114 3.3138 2.075 2.062 2.075 2.049 2.208 583,988 2.0961 1.23%
2015-09-04 0 3.240 3.230 3.240 3.230 3.400 27,800 90,564 3.2577 2.049 2.043 2.049 2.043 2.151 43,949 2.0606 -5.54%
2015-09-02 0 3.430 3.330 3.440 3.210 3.590 106,200 363,474 3.4225 2.170 2.106 2.176 2.030 2.271 167,893 2.1649 -3.65%
2015-09-01 0 3.560 3.500 3.600 - - 0 0 - 2.252 2.214 2.277 - - 0 - 0.00%
2015-08-31 0 3.560 3.550 3.570 3.550 3.740 669,200 2,423,140 3.6210 2.252 2.246 2.258 2.246 2.366 1,057,945 2.2904 -3.26%
2015-08-28 0 3.680 3.640 3.680 3.650 3.770 979,000 3,638,660 3.7167 2.328 2.302 2.328 2.309 2.385 1,547,711 2.3510 1.10%
2015-08-27 0 3.640 3.610 3.650 3.460 3.680 612,800 2,183,230 3.5627 2.302 2.283 2.309 2.189 2.328 968,782 2.2536 6.12%
2015-08-26 0 3.430 3.420 3.490 3.430 3.590 607,600 2,110,910 3.4742 2.170 2.163 2.208 2.170 2.271 960,561 2.1976 -0.29%
2015-08-25 0 3.440 3.440 3.450 3.400 3.650 579,800 2,055,950 3.5460 2.176 2.176 2.182 2.151 2.309 916,612 2.2430 -3.37%
2015-08-24 0 3.560 3.550 3.580 3.410 3.670 1,993,600 7,055,582 3.5391 2.252 2.246 2.265 2.157 2.321 3,151,702 2.2387 -5.57%
2015-08-21 0 3.770 3.750 3.770 3.760 3.870 448,000 1,699,104 3.7926 2.385 2.372 2.385 2.378 2.448 708,248 2.3990 -3.83%
2015-08-20 0 3.920 3.920 3.930 3.910 4.010 279,200 1,110,790 3.9785 2.480 2.480 2.486 2.473 2.537 441,390 2.5166 -3.69%
2015-08-19 0 4.070 4.050 4.070 4.010 4.110 191,000 774,572 4.0554 2.574 2.562 2.574 2.537 2.600 301,954 2.5652 -0.73%
2015-08-18 0 4.100 4.050 4.130 4.100 4.330 294,000 1,233,722 4.1963 2.593 2.562 2.612 2.593 2.739 464,788 2.6544 -3.30%
2015-08-17 0 4.240 4.230 4.250 4.170 4.260 170,200 719,764 4.2289 2.682 2.676 2.688 2.638 2.695 269,071 2.6750 -1.40%
2015-08-14 0 4.300 4.280 4.300 4.280 4.340 403,000 1,733,390 4.3012 2.720 2.707 2.720 2.707 2.745 637,107 2.7207 0.00%
2015-08-13 0 4.300 4.300 4.310 4.200 4.400 561,000 2,411,750 4.2990 2.720 2.720 2.726 2.657 2.783 886,891 2.7193 0.94%
2015-08-12 0 4.260 4.260 4.280 4.180 4.290 518,000 2,192,272 4.2322 2.695 2.695 2.707 2.644 2.714 818,911 2.6771 -1.39%
2015-08-11 0 4.320 4.280 4.330 4.210 4.420 791,800 3,429,948 4.3318 2.733 2.707 2.739 2.663 2.796 1,251,765 2.7401 1.65%
2015-08-10 0 4.250 4.220 4.270 4.040 4.280 648,600 2,725,416 4.2020 2.688 2.669 2.701 2.555 2.707 1,025,378 2.6580 3.41%
2015-08-07 0 4.110 4.100 4.110 3.970 4.190 633,800 2,608,444 4.1156 2.600 2.593 2.600 2.511 2.650 1,001,981 2.6033 2.75%
2015-08-06 0 4.000 3.980 4.020 3.980 4.050 175,000 703,692 4.0211 2.530 2.518 2.543 2.518 2.562 276,659 2.5435 -0.25%
2015-08-05 0 4.010 4.000 4.030 3.960 4.090 433,400 1,742,590 4.0207 2.537 2.530 2.549 2.505 2.587 685,166 2.5433 1.26%
2015-08-04 0 3.960 3.960 4.040 3.800 4.100 1,033,800 4,139,222 4.0039 2.505 2.505 2.555 2.404 2.593 1,634,345 2.5326 2.06%
2015-08-03 0 3.880 3.840 3.900 3.790 3.920 281,200 1,079,670 3.8395 2.454 2.429 2.467 2.397 2.480 444,552 2.4287 -0.51%
2015-07-31 0 3.900 3.930 3.940 3.890 4.000 749,200 2,972,134 3.9671 2.467 2.486 2.492 2.461 2.530 1,184,418 2.5094 -1.02%
2015-07-30 0 3.940 3.940 3.950 3.900 4.030 688,000 2,734,920 3.9752 2.492 2.492 2.499 2.467 2.549 1,087,666 2.5145 -0.51%
2015-07-29 0 3.960 3.950 3.980 3.900 4.010 914,400 3,627,444 3.9670 2.505 2.499 2.518 2.467 2.537 1,445,584 2.5093 1.80%
2015-07-28 0 3.890 3.890 3.940 3.700 4.030 555,000 2,163,266 3.8978 2.461 2.461 2.492 2.340 2.549 877,405 2.4655 0.00%
2015-07-27 0 3.890 3.890 3.920 3.860 4.260 756,000 3,061,886 4.0501 2.461 2.461 2.480 2.442 2.695 1,195,168 2.5619 -9.74%
2015-07-24 0 4.310 4.260 4.330 4.250 4.420 669,600 2,881,363 4.3031 2.726 2.695 2.739 2.688 2.796 1,058,577 2.7219 -1.37%
2015-07-23 0 4.370 4.350 4.370 4.230 4.480 2,446,000 10,698,164 4.3737 2.764 2.752 2.764 2.676 2.834 3,866,906 2.7666 1.63%
2015-07-22 0 4.300 4.260 4.350 4.200 4.380 1,206,800 5,208,430 4.3159 2.720 2.695 2.752 2.657 2.771 1,907,842 2.7300 0.00%
2015-07-21 0 4.300 4.300 4.320 4.240 4.340 311,400 1,342,151 4.3101 2.720 2.720 2.733 2.682 2.745 492,295 2.7263 -0.46%
2015-07-20 0 4.320 4.270 4.320 4.240 4.370 531,600 2,296,203 4.3194 2.733 2.701 2.733 2.682 2.764 840,412 2.7322 0.23%
2015-07-17 0 4.310 4.310 4.330 4.190 4.360 399,000 1,716,706 4.3025 2.726 2.726 2.739 2.650 2.758 630,783 2.7215 3.61%
2015-07-16 0 4.160 4.160 4.220 3.940 4.230 726,400 3,027,471 4.1678 2.631 2.631 2.669 2.492 2.676 1,148,373 2.6363 1.46%
2015-07-15 0 4.100 4.060 4.100 4.000 4.370 875,400 3,633,884 4.1511 2.593 2.568 2.593 2.530 2.764 1,383,929 2.6258 -5.31%
2015-07-14 0 4.330 4.330 4.350 4.250 4.510 1,772,800 7,762,930 4.3789 2.739 2.739 2.752 2.688 2.853 2,802,637 2.7699 -2.70%
2015-07-13 0 4.450 4.420 4.450 4.220 4.600 1,693,200 7,514,794 4.4382 2.815 2.796 2.815 2.669 2.910 2,676,797 2.8074 4.22%
2015-07-10 0 4.270 4.230 4.270 4.000 4.320 3,771,436 15,974,925 4.2358 2.701 2.676 2.701 2.530 2.733 5,962,301 2.6793 9.49%
2015-07-09 0 3.900 3.880 3.900 3.400 3.950 2,646,200 9,983,146 3.7726 2.467 2.454 2.467 2.151 2.499 4,183,404 2.3864 14.71%
2015-07-08 0 3.400 3.360 3.400 3.020 3.550 5,302,000 17,226,028 3.2490 2.151 2.125 2.151 1.910 2.246 8,381,985 2.0551 -6.59%
2015-07-07 0 3.640 3.600 3.640 3.400 4.400 6,591,400 24,533,182 3.7220 2.302 2.277 2.302 2.151 2.783 10,420,411 2.3543 -14.55%
2015-07-06 0 4.260 4.260 4.290 4.080 5.200 2,728,600 11,986,632 4.3930 2.695 2.695 2.714 2.581 3.289 4,313,671 2.7788 -11.43%
2015-07-03 0 4.810 4.800 4.810 4.800 5.230 2,163,200 10,760,940 4.9745 3.043 3.036 3.043 3.036 3.308 3,419,825 3.1466 -5.87%
2015-07-02 0 5.110 5.100 5.110 5.040 5.400 679,800 3,551,038 5.2237 3.232 3.226 3.232 3.188 3.416 1,074,703 3.3042 -4.66%
2015-06-30 0 5.360 5.350 5.390 5.090 5.500 772,200 4,060,114 5.2579 3.390 3.384 3.409 3.220 3.479 1,220,779 3.3258 3.08%
2015-06-29 0 5.200 5.150 5.230 4.990 5.610 2,020,400 10,493,988 5.1940 3.289 3.258 3.308 3.156 3.549 3,194,071 3.2855 -6.47%
2015-06-26 0 5.560 5.510 5.560 5.410 5.850 1,050,600 5,882,256 5.5989 3.517 3.485 3.517 3.422 3.700 1,660,904 3.5416 -4.79%
2015-06-25 0 5.840 5.840 5.860 5.800 5.960 740,800 4,376,200 5.9074 3.694 3.694 3.707 3.669 3.770 1,171,138 3.7367 -2.99%
2015-06-24 0 6.020 6.010 6.050 5.920 6.160 737,200 4,442,580 6.0263 3.808 3.802 3.827 3.745 3.896 1,165,447 3.8119 1.35%
2015-06-23 0 5.940 5.930 5.940 5.740 6.000 1,083,990 6,348,598 5.8567 3.757 3.751 3.757 3.631 3.795 1,713,691 3.7046 2.41%
2015-06-22 0 5.800 5.780 5.800 5.670 5.940 456,800 2,641,796 5.7833 3.669 3.656 3.669 3.587 3.757 722,160 3.6582 -1.69%
2015-06-19 0 5.900 5.900 5.910 5.900 6.420 785,600 4,837,882 6.1582 3.732 3.732 3.738 3.732 4.061 1,241,963 3.8954 -8.95%
2015-06-18 0 6.480 6.420 6.480 6.340 6.550 117,800 760,804 6.4584 4.099 4.061 4.099 4.010 4.143 186,231 4.0853 -1.07%
2015-06-17 0 6.550 6.480 6.560 6.430 6.780 1,364,600 8,992,610 6.5899 4.143 4.099 4.150 4.067 4.289 2,157,310 4.1684 -2.96%
2015-06-16 0 6.750 6.700 6.790 6.660 7.050 2,753,000 19,043,272 6.9173 4.270 4.238 4.295 4.213 4.459 4,352,245 4.3755 -2.60%
2015-06-15 0 6.930 6.900 6.930 6.620 7.020 5,459,000 37,605,948 6.8888 4.384 4.365 4.384 4.187 4.440 8,630,188 4.3575 2.67%
2015-06-12 0 6.750 6.750 6.760 6.490 6.780 1,910,800 12,704,902 6.6490 4.270 4.270 4.276 4.105 4.289 3,020,803 4.2058 2.74%
2015-06-11 0 6.570 6.500 6.570 6.370 6.620 836,600 5,420,718 6.4795 4.156 4.112 4.156 4.029 4.187 1,322,589 4.0986 1.08%
2015-06-10 0 6.500 6.460 6.500 6.330 6.780 1,777,000 11,541,258 6.4948 4.112 4.086 4.112 4.004 4.289 2,809,277 4.1083 1.06%
2015-06-09 0 6.480 6.440 6.480 6.350 6.500 2,439,600 15,675,084 6.4253 4.069 4.043 4.069 3.987 4.081 3,885,570 4.0342 -0.15%
2015-06-08 0 6.490 6.450 6.490 6.360 7.040 3,478,000 22,876,680 6.5775 4.075 4.050 4.075 3.993 4.420 5,539,438 4.1298 -5.39%
2015-06-05 0 6.860 6.860 6.870 6.850 7.200 2,473,000 17,218,678 6.9627 4.307 4.307 4.313 4.301 4.521 3,938,767 4.3716 -4.59%
2015-06-04 0 7.190 7.170 7.190 6.780 7.330 6,163,600 43,393,408 7.0403 4.514 4.502 4.514 4.257 4.602 9,816,814 4.4203 3.01%
2015-06-03 0 6.980 6.920 6.990 6.630 7.240 7,513,200 52,543,368 6.9935 4.382 4.345 4.389 4.163 4.546 11,966,333 4.3909 3.71%
2015-06-02 0 6.730 6.730 6.740 6.630 6.880 2,833,200 19,086,438 6.7367 4.226 4.226 4.232 4.163 4.320 4,512,460 4.2297 0.90%
2015-06-01 0 6.670 6.670 6.690 6.510 6.900 3,404,200 22,801,906 6.6982 4.188 4.188 4.200 4.087 4.332 5,421,896 4.2055 4.55%
2015-05-29 0 6.380 6.380 6.410 6.000 6.550 4,141,200 26,169,834 6.3194 4.006 4.006 4.025 3.767 4.112 6,595,722 3.9677 5.45%
2015-05-28 0 6.050 5.970 6.080 5.930 6.590 2,545,000 15,786,966 6.2031 3.799 3.748 3.817 3.723 4.138 4,053,442 3.8947 -6.92%
2015-05-27 0 6.500 6.490 6.500 6.360 6.540 3,181,800 20,515,433 6.4477 4.081 4.075 4.081 3.993 4.106 5,067,678 4.0483 2.52%
2015-05-26 0 6.340 6.340 6.350 6.200 6.410 2,580,200 16,300,492 6.3175 3.981 3.981 3.987 3.893 4.025 4,109,505 3.9665 5.32%
2015-05-22 0 6.020 6.080 6.100 5.980 6.190 1,252,200 7,612,931 6.0796 3.780 3.817 3.830 3.755 3.886 1,994,389 3.8172 -1.47%
2015-05-21 0 6.110 6.080 6.170 5.960 6.180 547,800 3,321,120 6.0627 3.836 3.817 3.874 3.742 3.880 872,485 3.8065 -0.49%
2015-05-20 0 6.140 6.100 6.150 5.900 6.200 1,462,000 8,899,328 6.0871 3.855 3.830 3.861 3.704 3.893 2,328,539 3.8219 3.72%
2015-05-19 0 5.920 5.900 5.920 5.820 6.190 1,090,200 6,518,997 5.9796 3.717 3.704 3.717 3.654 3.886 1,736,370 3.7544 2.78%
2015-05-18 0 5.760 5.760 5.800 5.720 5.880 702,200 4,077,022 5.8061 3.616 3.616 3.642 3.591 3.692 1,118,399 3.6454 -1.37%
2015-05-15 0 5.840 5.840 5.850 5.680 6.020 641,000 3,741,788 5.8374 3.667 3.667 3.673 3.566 3.780 1,020,926 3.6651 0.17%
2015-05-14 0 5.830 5.830 5.870 5.790 5.990 1,516,400 9,004,561 5.9381 3.660 3.660 3.686 3.635 3.761 2,415,182 3.7283 -2.18%
2015-05-13 0 5.960 5.920 5.960 5.690 6.000 720,600 4,267,762 5.9225 3.742 3.717 3.742 3.573 3.767 1,147,705 3.7185 0.17%
2015-05-12 0 5.950 5.940 5.960 5.920 6.060 1,125,800 6,739,391 5.9863 3.736 3.729 3.742 3.717 3.805 1,793,071 3.7586 -1.16%
2015-05-11 0 6.020 6.000 6.020 5.730 6.020 1,840,600 10,896,715 5.9202 3.780 3.767 3.780 3.598 3.780 2,931,538 3.7171 4.88%
2015-05-08 0 5.740 5.730 5.750 5.520 5.770 1,981,000 11,215,797 5.6617 3.604 3.598 3.610 3.466 3.623 3,155,154 3.5548 3.24%
2015-05-07 0 5.560 5.560 5.580 5.560 5.910 1,723,200 9,765,288 5.6669 3.491 3.491 3.503 3.491 3.711 2,744,554 3.5581 -4.96%
2015-05-06 0 5.850 5.810 5.850 5.770 6.200 2,440,200 14,626,209 5.9939 3.673 3.648 3.673 3.623 3.893 3,886,526 3.7633 -2.50%
2015-05-05 0 6.000 5.980 6.000 5.950 6.210 3,973,800 24,170,540 6.0825 3.767 3.755 3.767 3.736 3.899 6,329,103 3.8190 -2.44%
2015-05-04 0 6.150 6.140 6.150 6.040 6.230 1,756,400 10,764,360 6.1286 3.861 3.855 3.861 3.792 3.912 2,797,432 3.8479 1.15%
2015-04-30 0 6.080 6.080 6.100 6.000 6.600 3,886,000 24,165,166 6.2185 3.817 3.817 3.830 3.767 4.144 6,189,263 3.9044 -7.60%
2015-04-29 0 6.580 6.560 6.590 6.300 6.610 3,642,600 23,563,368 6.4688 4.131 4.119 4.138 3.956 4.150 5,801,598 4.0615 2.81%
2015-04-28 0 6.400 6.400 6.440 6.290 6.590 3,384,400 21,818,972 6.4469 4.018 4.018 4.043 3.949 4.138 5,390,361 4.0478 0.16%
2015-04-27 0 6.390 6.360 6.390 6.240 6.550 3,035,600 19,303,500 6.3590 4.012 3.993 4.012 3.918 4.112 4,834,824 3.9926 0.31%
2015-04-24 0 6.370 6.340 6.380 6.250 6.570 1,164,200 7,394,732 6.3518 3.999 3.981 4.006 3.924 4.125 1,854,231 3.9880 -1.55%
2015-04-23 0 6.470 6.460 6.520 6.400 6.590 2,251,000 14,622,837 6.4962 4.062 4.056 4.094 4.018 4.138 3,585,185 4.0787 -0.92%
2015-04-22 0 6.530 6.510 6.530 6.230 6.600 2,141,200 13,802,801 6.4463 4.100 4.087 4.100 3.912 4.144 3,410,306 4.0474 3.49%
2015-04-21 0 6.310 6.290 6.340 6.200 6.500 2,819,800 17,808,820 6.3156 3.962 3.949 3.981 3.893 4.081 4,491,118 3.9653 -1.41%
2015-04-20 0 6.400 6.350 6.400 6.330 6.820 2,587,600 16,920,578 6.5391 4.018 3.987 4.018 3.974 4.282 4,121,291 4.1056 -6.98%
2015-04-17 0 6.880 6.880 6.900 6.800 7.100 3,452,200 23,821,991 6.9005 4.320 4.320 4.332 4.269 4.458 5,498,346 4.3326 -0.72%
2015-04-16 0 6.930 6.920 6.960 6.700 6.960 3,212,400 21,904,351 6.8187 4.351 4.345 4.370 4.207 4.370 5,116,415 4.2812 2.36%
2015-04-15 0 6.770 6.710 6.810 6.620 7.150 4,072,800 27,955,645 6.8640 4.251 4.213 4.276 4.156 4.489 6,486,781 4.3096 -4.65%
2015-04-14 0 7.100 6.880 7.100 6.730 7.340 9,566,200 67,183,925 7.0231 4.458 4.320 4.458 4.226 4.609 15,236,162 4.4095 2.60%
2015-04-13 0 6.920 6.940 6.950 6.600 7.000 6,666,000 45,296,210 6.7951 4.345 4.357 4.364 4.144 4.395 10,616,991 4.2664 6.30%
2015-04-10 0 6.510 6.500 6.510 6.130 6.600 8,676,000 55,215,536 6.3642 4.087 4.081 4.087 3.849 4.144 13,818,334 3.9958 5.17%
2015-04-09 0 6.190 6.190 6.290 6.130 7.060 9,801,600 63,982,488 6.5278 3.886 3.886 3.949 3.849 4.433 15,611,086 4.0985 -0.80%
2015-04-08 0 6.240 6.240 6.250 6.000 6.420 14,491,200 90,714,228 6.2600 3.918 3.918 3.924 3.767 4.031 23,080,249 3.9304 7.59%
2015-04-02 0 5.800 5.800 5.810 5.480 5.820 5,390,400 30,471,784 5.6530 3.642 3.642 3.648 3.441 3.654 8,585,333 3.5493 5.07%
2015-04-01 0 5.520 5.510 5.520 5.200 5.540 3,580,000 19,566,920 5.4656 3.466 3.460 3.466 3.265 3.478 5,701,894 3.4317 4.35%
2015-03-31 0 5.290 5.270 5.290 5.210 5.450 2,729,800 14,504,258 5.3133 3.321 3.309 3.321 3.271 3.422 4,347,774 3.3360 -0.56%
2015-03-30 0 5.320 5.310 5.330 4.940 5.330 5,487,800 28,531,806 5.1991 3.340 3.334 3.347 3.102 3.347 8,740,462 3.2643 9.47%
2015-03-27 0 4.860 4.860 4.870 4.750 4.980 1,008,600 4,857,430 4.8160 3.051 3.051 3.058 2.982 3.127 1,606,405 3.0238 -0.82%
2015-03-26 0 4.900 4.870 4.900 4.830 5.000 3,336,400 16,402,802 4.9163 3.077 3.058 3.077 3.033 3.139 5,313,911 3.0868 1.66%
2015-03-25 0 4.820 4.770 4.820 4.770 4.910 562,200 2,733,562 4.8623 3.026 2.995 3.026 2.995 3.083 895,420 3.0528 -0.41%
2015-03-24 0 4.840 4.810 4.870 4.740 4.900 815,200 3,954,144 4.8505 3.039 3.020 3.058 2.976 3.077 1,298,375 3.0455 1.68%
2015-03-23 0 4.760 4.750 4.800 4.740 4.810 847,000 4,052,036 4.7840 2.989 2.982 3.014 2.976 3.020 1,349,024 3.0037 0.85%
2015-03-20 0 4.720 4.710 4.720 4.700 4.830 690,400 3,280,431 4.7515 2.964 2.957 2.964 2.951 3.033 1,099,606 2.9833 -1.67%
2015-03-19 0 4.800 4.790 4.810 4.730 4.840 467,000 2,234,824 4.7855 3.014 3.007 3.020 2.970 3.039 743,795 3.0046 -0.41%
2015-03-18 0 4.820 4.810 4.820 4.730 4.850 592,000 2,835,812 4.7902 3.026 3.020 3.026 2.970 3.045 942,883 3.0076 1.47%
2015-03-17 0 4.750 4.750 4.780 4.750 4.890 472,600 2,271,642 4.8067 2.982 2.982 3.001 2.982 3.070 752,714 3.0179 -2.06%
2015-03-16 0 4.850 4.810 4.850 4.740 4.860 433,600 2,086,506 4.8121 3.045 3.020 3.045 2.976 3.051 690,598 3.0213 2.11%
2015-03-13 0 4.750 4.730 4.750 4.700 4.840 405,000 1,927,930 4.7603 2.982 2.970 2.982 2.951 3.039 645,047 2.9888 -0.42%
2015-03-12 0 4.770 4.760 4.790 4.740 4.800 147,400 703,236 4.7709 2.995 2.989 3.007 2.976 3.014 234,765 2.9955 -0.42%
2015-03-11 0 4.790 4.760 4.790 4.690 4.790 177,400 839,300 4.7311 3.007 2.989 3.007 2.945 3.007 282,546 2.9705 0.21%
2015-03-10 0 4.780 4.770 4.810 4.680 4.810 108,600 515,820 4.7497 3.001 2.995 3.020 2.938 3.020 172,968 2.9822 -1.24%
2015-03-09 0 4.840 4.830 4.860 4.740 4.890 328,000 1,586,914 4.8382 3.039 3.033 3.051 2.976 3.070 522,408 3.0377 1.04%
2015-03-06 0 4.790 4.790 4.830 4.760 4.840 143,000 688,456 4.8144 3.007 3.007 3.033 2.989 3.039 227,757 3.0228 0.63%
2015-03-05 0 4.760 4.720 4.760 4.710 4.860 543,000 2,609,452 4.8056 2.989 2.964 2.989 2.957 3.051 864,840 3.0173 -1.04%
2015-03-04 0 4.810 4.800 4.810 4.710 4.820 1,004,200 4,800,088 4.7800 3.020 3.014 3.020 2.957 3.026 1,599,397 3.0012 2.78%
2015-03-03 0 4.680 4.680 4.690 4.670 4.730 363,800 1,707,502 4.6935 2.938 2.938 2.945 2.932 2.970 579,427 2.9469 0.00%
2015-03-02 0 4.680 4.680 4.720 4.680 4.840 499,400 2,367,458 4.7406 2.938 2.938 2.964 2.938 3.039 795,398 2.9764 -2.30%
2015-02-27 0 4.790 4.790 4.800 4.710 4.810 505,000 2,415,086 4.7823 3.007 3.007 3.014 2.957 3.020 804,317 3.0027 1.27%
2015-02-26 0 4.730 4.730 4.740 4.630 4.740 845,800 3,976,174 4.7011 2.970 2.970 2.976 2.907 2.976 1,347,112 2.9516 1.94%
2015-02-25 0 4.640 4.640 4.650 4.610 4.680 319,200 1,484,663 4.6512 2.913 2.913 2.920 2.894 2.938 508,392 2.9203 0.65%
2015-02-24 0 4.610 4.610 4.640 4.550 4.690 206,600 964,462 4.6683 2.894 2.894 2.913 2.857 2.945 329,053 2.9310 1.10%
2015-02-23 0 4.560 4.560 4.600 4.530 4.700 107,800 494,078 4.5833 2.863 2.863 2.888 2.844 2.951 171,694 2.8777 -2.36%
2015-02-18 0 4.670 4.550 4.670 4.690 4.690 200 938 4.6900 2.932 2.857 2.932 2.945 2.945 319 2.9447 -0.85%
2015-02-17 0 4.710 4.700 4.740 4.700 4.750 116,400 549,688 4.7224 2.957 2.951 2.976 2.951 2.982 185,391 2.9650 0.43%
2015-02-16 0 4.690 4.620 4.700 4.610 4.700 77,600 360,814 4.6497 2.945 2.901 2.951 2.894 2.951 123,594 2.9193 0.86%
2015-02-13 0 4.650 4.610 4.650 4.600 4.700 615,000 2,850,444 4.6349 2.920 2.894 2.920 2.888 2.951 979,515 2.9101 1.53%
2015-02-12 0 4.580 4.550 4.590 4.530 4.590 143,600 655,204 4.5627 2.876 2.857 2.882 2.844 2.882 228,713 2.8647 1.33%
2015-02-11 0 4.520 4.520 4.530 4.500 4.530 74,800 338,232 4.5218 2.838 2.838 2.844 2.825 2.844 119,135 2.8391 -1.74%
2015-02-10 0 4.600 4.500 4.600 4.540 4.610 125,200 575,572 4.5972 2.888 2.825 2.888 2.850 2.894 199,407 2.8864 1.32%
2015-02-09 0 4.540 4.550 4.600 4.530 4.610 194,000 891,888 4.5974 2.850 2.857 2.888 2.844 2.894 308,985 2.8865 -0.66%
2015-02-06 0 4.570 4.540 4.570 4.530 4.630 128,400 589,382 4.5902 2.869 2.850 2.869 2.844 2.907 204,504 2.8820 0.00%
2015-02-05 0 4.570 4.570 4.590 4.530 4.630 381,800 1,746,610 4.5747 2.869 2.869 2.882 2.844 2.907 608,096 2.8723 0.44%
2015-02-04 0 4.550 4.520 4.550 4.520 4.590 222,200 1,008,794 4.5400 2.857 2.838 2.857 2.838 2.882 353,900 2.8505 0.44%
2015-02-03 0 4.530 4.490 4.540 4.480 4.540 328,000 1,475,314 4.4979 2.844 2.819 2.850 2.813 2.850 522,408 2.8241 0.00%
2015-02-02 0 4.530 4.500 4.540 4.450 4.540 599,400 2,694,949 4.4961 2.844 2.825 2.850 2.794 2.850 954,669 2.8229 -2.37%
2015-01-30 0 4.640 4.640 4.650 4.600 4.710 358,200 1,669,208 4.6600 2.913 2.913 2.920 2.888 2.957 570,508 2.9258 -1.49%
2015-01-29 0 4.710 4.710 4.750 4.640 4.970 4,611,890 22,037,444 4.7784 2.957 2.957 2.982 2.913 3.120 7,345,394 3.0002 1.95%
2015-01-28 1 - - - - - 0 0 - 2.901 - - - - 0 - 0.00%
2015-01-27 1 - - - - - 0 0 - 2.901 - - - - 0 - 0.00%
2015-01-26 1 - - - - - 0 0 - 2.901 - - - - 0 - 0.00%
2015-01-23 1 - - - - - 0 0 - 2.901 - - - - 0 - 0.00%
2015-01-22 1 - - - - - 0 0 - 2.901 - - - - 0 - 0.00%
2015-01-21 0 4.620 4.600 4.620 4.510 4.650 484,800 2,224,212 4.5879 2.901 2.888 2.901 2.832 2.920 772,145 2.8806 1.54%
2015-01-20 0 4.550 4.550 4.560 4.500 4.580 323,600 1,469,478 4.5410 2.857 2.857 2.863 2.825 2.876 515,400 2.8511 1.11%
2015-01-19 0 4.500 4.500 4.560 4.440 4.650 831,200 3,811,698 4.5858 2.825 2.825 2.863 2.788 2.920 1,323,859 2.8792 -4.05%
2015-01-16 0 4.690 4.690 4.700 4.600 4.880 708,200 3,302,752 4.6636 2.945 2.945 2.951 2.888 3.064 1,127,956 2.9281 -1.47%
2015-01-15 0 4.760 4.770 4.830 4.670 4.820 1,354,400 6,423,504 4.7427 2.989 2.995 3.033 2.932 3.026 2,157,164 2.9778 1.49%
2015-01-14 0 4.690 4.690 4.720 4.670 4.800 817,400 3,852,022 4.7125 2.945 2.945 2.964 2.932 3.014 1,301,879 2.9588 -1.88%
2015-01-13 0 4.780 4.750 4.790 4.700 4.970 1,232,200 5,929,154 4.8118 3.001 2.982 3.007 2.951 3.120 1,962,535 3.0212 -1.24%
2015-01-12 0 4.840 4.820 4.850 4.810 5.000 583,800 2,840,296 4.8652 3.039 3.026 3.045 3.020 3.139 929,823 3.0547 -0.82%
2015-01-09 0 4.880 4.880 4.900 4.880 5.010 1,475,600 7,304,806 4.9504 3.064 3.064 3.077 3.064 3.146 2,350,200 3.1082 -2.01%
2015-01-08 0 4.980 4.980 5.020 4.970 5.090 869,000 4,365,518 5.0236 3.127 3.127 3.152 3.120 3.196 1,384,063 3.1541 -1.19%
2015-01-07 0 5.040 5.030 5.040 4.970 5.100 1,187,600 5,965,285 5.0230 3.164 3.158 3.164 3.120 3.202 1,891,500 3.1537 0.00%
2015-01-06 0 5.040 5.030 5.050 4.990 5.150 1,293,400 6,536,529 5.0538 3.164 3.158 3.171 3.133 3.233 2,060,008 3.1731 1.20%
2015-01-05 0 4.980 4.960 4.990 4.910 5.090 1,711,400 8,539,364 4.9897 3.127 3.114 3.133 3.083 3.196 2,725,760 3.1328 3.11%
2015-01-02 0 4.830 4.800 4.830 4.800 4.970 885,100 4,271,216 4.8257 3.033 3.014 3.033 3.014 3.120 1,409,706 3.0299 -0.82%
2014-12-31 0 4.870 4.730 4.870 4.730 4.870 602,600 2,883,786 4.7856 3.058 2.970 3.058 2.970 3.058 959,766 3.0047 1.46%
2014-12-30 0 4.800 4.790 4.800 4.800 4.950 303,400 1,467,068 4.8354 3.014 3.007 3.014 3.014 3.108 483,228 3.0360 -2.44%
2014-12-29 0 4.920 4.900 4.920 4.870 4.990 842,100 4,156,292 4.9356 3.089 3.077 3.089 3.058 3.133 1,341,219 3.0989 -0.40%
2014-12-24 0 4.940 4.900 4.940 4.880 4.970 799,600 3,935,262 4.9215 3.102 3.077 3.102 3.064 3.120 1,273,529 3.0900 0.20%
2014-12-23 0 4.930 4.890 4.930 4.860 5.040 744,600 3,662,472 4.9187 3.095 3.070 3.095 3.051 3.164 1,185,930 3.0883 -0.60%
2014-12-22 0 4.960 4.930 4.960 4.780 4.980 778,800 3,784,778 4.8598 3.114 3.095 3.114 3.001 3.127 1,240,401 3.0513 -0.20%
2014-12-19 0 4.970 4.900 4.980 4.850 4.980 547,000 2,689,244 4.9164 3.120 3.077 3.127 3.045 3.127 871,211 3.0868 0.61%
2014-12-18 0 4.940 4.900 4.940 4.800 5.080 634,800 3,109,518 4.8984 3.102 3.077 3.102 3.014 3.190 1,011,051 3.0755 0.20%
2014-12-17 0 4.930 4.920 4.930 4.820 5.090 2,296,400 11,390,167 4.9600 3.095 3.089 3.095 3.026 3.196 3,657,494 3.1142 0.82%
2014-12-16 0 4.890 4.860 4.890 4.840 5.050 1,135,000 5,596,576 4.9309 3.070 3.051 3.070 3.039 3.171 1,807,723 3.0959 -2.40%
2014-12-15 0 5.010 5.010 5.060 5.000 5.190 599,000 3,038,298 5.0723 3.146 3.146 3.177 3.139 3.259 954,032 3.1847 -2.72%
2014-12-12 0 5.150 5.150 5.190 5.120 5.230 442,400 2,289,358 5.1749 3.233 3.233 3.259 3.215 3.284 704,614 3.2491 0.98%
2014-12-11 0 5.100 5.100 5.150 5.080 5.260 608,800 3,148,900 5.1723 3.202 3.202 3.233 3.190 3.303 969,641 3.2475 -1.54%
2014-12-10 0 5.180 5.170 5.220 5.050 5.240 998,800 5,154,238 5.1604 3.252 3.246 3.277 3.171 3.290 1,590,797 3.2400 -0.19%
2014-12-09 0 5.190 5.120 5.200 5.100 5.450 2,623,000 13,870,792 5.2881 3.259 3.215 3.265 3.202 3.422 4,177,673 3.3202 -2.08%
2014-12-08 0 5.300 5.290 5.300 5.300 5.480 3,364,600 18,153,710 5.3955 3.328 3.321 3.328 3.328 3.441 5,358,825 3.3876 0.19%
2014-12-05 0 5.290 5.280 5.310 5.160 5.400 1,382,400 7,321,511 5.2962 3.321 3.315 3.334 3.240 3.390 2,201,759 3.3253 -0.56%
2014-12-04 0 5.320 5.320 5.350 5.270 5.480 1,242,200 6,672,516 5.3715 3.340 3.340 3.359 3.309 3.441 1,978,462 3.3726 0.95%
2014-12-03 0 5.270 5.270 5.280 5.190 5.340 1,123,400 5,917,382 5.2674 3.309 3.309 3.315 3.259 3.353 1,789,248 3.3072 -1.31%
2014-12-02 0 5.340 5.260 5.350 5.060 5.650 1,828,400 9,832,634 5.3777 3.353 3.303 3.359 3.177 3.547 2,912,107 3.3765 4.71%
2014-12-01 0 5.100 5.100 5.110 5.060 5.210 659,400 3,391,302 5.1430 3.202 3.202 3.208 3.177 3.271 1,050,232 3.2291 -1.92%
2014-11-28 0 5.200 5.160 5.250 5.180 5.320 601,000 3,150,076 5.2414 3.265 3.240 3.296 3.252 3.340 957,217 3.2909 -1.52%
2014-11-27 0 5.280 5.280 5.300 5.240 5.340 318,000 1,681,568 5.2879 3.315 3.315 3.328 3.290 3.353 506,481 3.3201 -1.12%
2014-11-26 0 5.340 5.300 5.350 5.250 5.350 315,800 1,669,646 5.2870 3.353 3.328 3.359 3.296 3.359 502,977 3.3195 2.30%
2014-11-25 0 5.220 5.220 5.290 5.210 5.310 632,000 3,320,334 5.2537 3.277 3.277 3.321 3.271 3.334 1,006,591 3.2986 -1.32%
2014-11-24 0 5.290 5.290 5.350 5.050 5.440 1,054,000 5,595,910 5.3092 3.321 3.321 3.359 3.171 3.416 1,678,714 3.3335 0.76%
2014-11-21 0 5.250 5.210 5.260 4.980 5.270 215,000 1,114,022 5.1815 3.296 3.271 3.303 3.127 3.309 342,432 3.2533 3.14%
2014-11-20 0 5.090 5.090 5.100 5.030 5.150 237,200 1,205,452 5.0820 3.196 3.196 3.202 3.158 3.233 377,790 3.1908 2.21%
2014-11-19 0 4.980 4.980 5.000 4.920 5.200 1,281,000 6,431,236 5.0205 3.127 3.127 3.139 3.089 3.265 2,040,259 3.1522 -3.11%
2014-11-18 0 5.140 5.070 5.140 5.060 5.390 1,256,800 6,457,872 5.1383 3.227 3.183 3.227 3.177 3.384 2,001,715 3.2262 -2.10%
2014-11-17 0 5.250 5.250 5.280 5.230 5.620 2,206,200 12,069,330 5.4706 3.296 3.296 3.315 3.284 3.529 3,513,832 3.4348 -2.23%
2014-11-14 0 5.370 5.310 5.370 5.270 5.490 883,800 4,725,205 5.3465 3.372 3.334 3.372 3.309 3.447 1,407,635 3.3568 -0.37%
2014-11-13 0 5.390 5.380 5.390 5.380 5.530 924,800 5,027,374 5.4362 3.384 3.378 3.384 3.378 3.472 1,472,936 3.4132 0.56%
2014-11-12 0 5.360 5.370 5.380 5.300 5.460 717,200 3,854,756 5.3747 3.365 3.372 3.378 3.328 3.428 1,142,290 3.3746 -1.47%
2014-11-11 0 5.440 5.430 5.460 5.430 5.720 1,010,800 5,671,148 5.6106 3.416 3.409 3.428 3.409 3.591 1,609,909 3.5227 -2.16%
2014-11-10 0 5.560 5.510 5.560 5.390 5.630 1,669,600 9,226,258 5.5260 3.491 3.460 3.491 3.384 3.535 2,659,185 3.4696 4.91%
2014-11-07 0 5.300 5.230 5.300 5.220 5.390 250,600 1,336,958 5.3350 3.328 3.284 3.328 3.277 3.384 399,133 3.3497 -0.38%
2014-11-06 0 5.320 5.240 5.320 5.270 5.500 315,600 1,699,326 5.3844 3.340 3.290 3.340 3.309 3.453 502,659 3.3807 -1.48%
2014-11-05 0 5.400 5.340 5.420 5.290 5.480 347,400 1,862,792 5.3621 3.390 3.353 3.403 3.321 3.441 553,307 3.3667 1.50%
2014-11-04 0 5.320 5.320 5.330 5.080 5.330 419,600 2,198,662 5.2399 3.340 3.340 3.347 3.190 3.347 668,300 3.2899 4.72%
2014-11-03 0 5.080 5.020 5.080 5.010 5.140 207,000 1,051,636 5.0804 3.190 3.152 3.190 3.146 3.227 329,691 3.1898 -1.36%
2014-10-31 0 5.150 5.140 5.160 5.120 5.200 197,200 1,012,740 5.1356 3.233 3.227 3.240 3.215 3.265 314,082 3.2244 0.98%
2014-10-30 0 5.100 5.100 5.130 5.100 5.220 192,000 994,908 5.1818 3.202 3.202 3.221 3.202 3.277 305,800 3.2535 -0.58%
2014-10-29 0 5.130 5.130 5.160 5.090 5.200 420,800 2,167,322 5.1505 3.221 3.221 3.240 3.196 3.265 670,211 3.2338 1.99%
2014-10-28 0 5.030 4.970 5.100 4.810 5.050 171,800 852,486 4.9621 3.158 3.120 3.202 3.020 3.171 273,627 3.1155 3.29%
2014-10-27 0 4.870 4.870 4.900 4.700 5.020 319,200 1,562,786 4.8959 3.058 3.058 3.077 2.951 3.152 508,392 3.0740 -2.99%
2014-10-24 0 5.020 5.020 5.050 5.010 5.110 270,400 1,366,106 5.0522 3.152 3.152 3.171 3.146 3.208 430,668 3.1721 -0.59%
2014-10-23 0 5.050 5.050 5.060 5.020 5.550 661,400 3,444,720 5.2082 3.171 3.171 3.177 3.152 3.485 1,053,417 3.2700 -7.00%
2014-10-22 0 5.430 5.420 5.430 5.400 5.600 460,800 2,521,922 5.4729 3.409 3.403 3.409 3.390 3.516 733,920 3.4362 1.12%
2014-10-21 0 5.370 5.370 5.390 5.340 5.560 480,400 2,594,540 5.4008 3.372 3.372 3.384 3.353 3.491 765,137 3.3909 -1.47%
2014-10-20 0 5.450 5.410 5.450 5.400 5.600 419,600 2,286,316 5.4488 3.422 3.397 3.422 3.390 3.516 668,300 3.4211 -2.33%
2014-10-17 0 5.580 5.500 5.580 5.350 5.610 582,600 3,173,670 5.4474 3.503 3.453 3.503 3.359 3.522 927,912 3.4202 0.54%
2014-10-16 0 5.550 5.550 5.620 5.520 5.630 265,200 1,478,136 5.5737 3.485 3.485 3.529 3.466 3.535 422,386 3.4995 -1.42%
2014-10-15 0 5.630 5.610 5.690 5.590 5.630 39,800 223,222 5.6086 3.535 3.522 3.573 3.510 3.535 63,390 3.5214 -1.05%
2014-10-14 0 5.690 5.650 5.690 5.560 5.690 91,400 511,004 5.5909 3.573 3.547 3.573 3.491 3.573 145,574 3.5103 1.25%
2014-10-13 0 5.620 5.620 5.680 5.600 5.780 466,600 2,647,942 5.6750 3.529 3.529 3.566 3.516 3.629 743,158 3.5631 -2.77%
2014-10-10 0 5.780 5.780 5.800 5.740 5.980 413,000 2,416,970 5.8522 3.629 3.629 3.642 3.604 3.755 657,788 3.6744 -2.53%
2014-10-09 0 5.930 5.900 5.930 5.760 6.090 702,600 4,100,605 5.8363 3.723 3.704 3.723 3.616 3.824 1,119,037 3.6644 -0.84%
2014-10-08 0 5.980 5.970 5.980 5.940 6.130 818,400 4,893,344 5.9792 3.755 3.748 3.755 3.729 3.849 1,303,472 3.7541 -1.16%
2014-10-07 0 6.050 6.000 6.050 5.930 6.150 1,330,400 8,080,650 6.0738 3.799 3.767 3.799 3.723 3.861 2,118,939 3.8135 1.51%
2014-10-06 0 5.960 5.950 6.010 5.530 6.050 1,746,200 10,322,524 5.9114 3.742 3.736 3.773 3.472 3.799 2,781,187 3.7116 7.00%
2014-10-03 0 5.570 5.530 5.560 5.360 5.600 591,000 3,235,266 5.4742 3.497 3.472 3.491 3.365 3.516 941,290 3.4371 -0.89%
2014-09-30 0 5.620 5.600 5.620 5.420 5.630 517,800 2,883,708 5.5692 3.529 3.516 3.529 3.403 3.535 824,704 3.4967 -1.23%
2014-09-29 0 5.690 5.680 5.770 5.530 5.760 1,345,600 7,634,714 5.6738 3.573 3.566 3.623 3.472 3.616 2,143,148 3.5624 0.00%
2014-09-26 0 5.690 5.660 5.750 5.460 5.750 1,141,000 6,453,247 5.6558 3.573 3.554 3.610 3.428 3.610 1,817,280 3.5510 1.79%
2014-09-25 0 5.590 5.550 5.600 5.490 5.650 726,600 4,045,076 5.5671 3.510 3.485 3.516 3.447 3.547 1,157,262 3.4954 0.90%
2014-09-24 0 5.540 5.480 5.540 5.540 5.650 783,000 4,385,692 5.6011 3.478 3.441 3.478 3.478 3.547 1,247,090 3.5167 0.00%
2014-09-23 0 5.540 5.470 5.560 5.240 5.600 1,685,400 9,126,123 5.4148 3.478 3.434 3.491 3.290 3.516 2,684,350 3.3998 5.52%
2014-09-22 0 5.250 5.210 5.250 5.200 5.340 228,800 1,195,852 5.2266 3.296 3.271 3.296 3.265 3.353 364,412 3.2816 -0.94%
2014-09-19 0 5.300 5.300 5.360 5.300 5.430 468,600 2,515,060 5.3672 3.328 3.328 3.365 3.328 3.409 746,343 3.3698 -0.56%
2014-09-18 0 5.330 5.320 5.350 5.190 5.500 1,997,000 10,739,512 5.3778 3.347 3.340 3.359 3.259 3.453 3,180,638 3.3765 0.95%
2014-09-17 0 5.280 5.280 5.300 5.200 5.310 369,400 1,946,920 5.2705 3.315 3.315 3.328 3.265 3.334 588,346 3.3091 2.33%
2014-09-16 0 5.160 5.150 5.160 5.160 5.470 538,200 2,871,500 5.3354 3.240 3.233 3.240 3.240 3.434 857,195 3.3499 -4.80%
2014-09-15 0 5.420 5.380 5.430 5.330 5.440 534,200 2,880,826 5.3928 3.403 3.378 3.409 3.347 3.416 850,825 3.3859 -1.81%
2014-09-12 0 5.520 5.500 5.520 5.430 5.540 195,400 1,071,804 5.4852 3.466 3.453 3.466 3.409 3.478 311,215 3.4439 1.47%
2014-09-11 0 5.440 5.440 5.460 5.330 5.540 332,900 1,830,672 5.4992 3.416 3.416 3.428 3.347 3.478 530,212 3.4527 -1.09%
2014-09-10 0 5.500 5.470 5.500 5.330 5.540 397,800 2,169,146 5.4529 3.453 3.434 3.453 3.347 3.478 633,579 3.4236 -0.54%
2014-09-08 0 5.530 5.460 5.540 5.500 5.690 167,400 935,670 5.5894 3.472 3.428 3.478 3.453 3.573 266,619 3.5094 -0.36%
2014-09-05 0 5.550 5.470 5.560 5.450 5.690 482,400 2,666,326 5.5272 3.485 3.434 3.491 3.422 3.573 768,322 3.4703 -1.25%
2014-09-04 0 5.620 5.580 5.620 5.480 5.630 2,349,600 13,045,800 5.5523 3.529 3.503 3.529 3.441 3.535 3,742,226 3.4861 3.31%
2014-09-03 0 5.440 5.430 5.460 5.300 5.480 1,580,200 8,482,388 5.3679 3.416 3.409 3.428 3.328 3.441 2,516,797 3.3703 1.49%
2014-09-02 0 5.360 5.360 5.370 5.100 5.370 1,286,800 6,785,492 5.2732 3.365 3.365 3.372 3.202 3.372 2,049,497 3.3108 4.08%
2014-09-01 0 5.150 5.150 5.170 5.060 5.260 1,078,600 5,560,688 5.1555 3.233 3.233 3.246 3.177 3.303 1,717,895 3.2369 1.18%
2014-08-29 0 5.090 5.090 5.160 4.960 5.180 957,400 4,866,712 5.0833 3.196 3.196 3.240 3.114 3.252 1,524,859 3.1916 -0.78%
2014-08-28 0 5.130 5.110 5.130 5.100 5.390 673,800 3,479,898 5.1646 3.221 3.208 3.221 3.202 3.384 1,073,167 3.2426 -2.47%
2014-08-27 0 5.260 5.250 5.270 5.250 5.380 1,006,800 5,352,482 5.3163 3.303 3.296 3.309 3.296 3.378 1,603,538 3.3379 -2.05%
2014-08-26 0 5.370 5.320 5.380 5.290 5.510 1,041,600 5,642,952 5.4176 3.372 3.340 3.378 3.321 3.460 1,658,965 3.4015 0.75%
2014-08-25 0 5.330 5.330 5.380 5.300 5.430 1,399,800 7,513,290 5.3674 3.347 3.347 3.378 3.328 3.409 2,229,473 3.3700 -1.66%
2014-08-22 0 5.420 5.370 5.420 5.050 5.470 2,575,800 13,602,604 5.2809 3.403 3.372 3.403 3.171 3.434 4,102,497 3.3157 7.33%
2014-08-21 0 5.050 5.050 5.060 5.050 5.100 634,800 3,226,696 5.0830 3.171 3.171 3.177 3.171 3.202 1,011,051 3.1914 -0.39%
2014-08-20 0 5.070 5.050 5.070 5.050 5.180 878,400 4,500,848 5.1239 3.183 3.171 3.183 3.171 3.252 1,399,035 3.2171 -0.39%
2014-08-19 0 5.090 5.050 5.090 5.030 5.160 466,600 2,367,282 5.0735 3.196 3.171 3.196 3.158 3.240 743,158 3.1854 0.59%
2014-08-18 0 5.060 5.060 5.080 5.050 5.160 863,800 4,419,181 5.1160 3.177 3.177 3.190 3.171 3.240 1,375,781 3.2121 -2.13%
2014-08-15 0 5.170 5.140 5.160 5.090 5.330 1,264,800 6,529,918 5.1628 3.246 3.227 3.240 3.196 3.347 2,014,457 3.2415 1.97%
2014-08-14 0 5.070 5.050 5.090 5.040 5.140 416,200 2,118,492 5.0901 3.183 3.171 3.196 3.164 3.227 662,885 3.1959 -0.59%
2014-08-13 0 5.100 5.020 5.120 4.980 5.120 505,000 2,546,576 5.0427 3.202 3.152 3.215 3.127 3.215 804,317 3.1661 0.39%
2014-08-12 0 5.080 4.990 5.140 4.900 5.140 1,268,600 6,331,418 4.9909 3.190 3.133 3.227 3.077 3.227 2,020,509 3.1336 0.00%
2014-08-11 0 5.080 5.080 5.100 5.030 5.160 901,800 4,588,352 5.0880 3.190 3.190 3.202 3.158 3.240 1,436,304 3.1946 -0.20%
2014-08-08 0 5.090 5.090 5.100 5.050 5.170 538,000 2,756,236 5.1231 3.196 3.196 3.202 3.171 3.246 856,877 3.2166 -1.17%
2014-08-07 0 5.150 5.110 5.150 5.070 5.160 1,221,000 6,257,568 5.1250 3.233 3.208 3.233 3.183 3.240 1,944,696 3.2178 0.98%
2014-08-06 0 5.100 5.100 5.140 5.000 5.120 820,600 4,148,712 5.0557 3.202 3.202 3.227 3.139 3.215 1,306,976 3.1743 0.99%
2014-08-05 0 5.050 5.010 5.060 5.010 5.200 1,334,800 6,842,154 5.1260 3.171 3.146 3.177 3.146 3.265 2,125,946 3.2184 0.40%
2014-08-04 0 5.030 5.030 5.040 4.900 5.070 1,227,600 6,152,406 5.0117 3.158 3.158 3.164 3.077 3.183 1,955,208 3.1467 4.79%
2014-08-01 0 4.800 4.790 4.810 4.790 4.950 692,600 3,363,738 4.8567 3.014 3.007 3.020 3.007 3.108 1,103,109 3.0493 -1.44%
2014-07-31 0 4.870 4.830 4.870 4.730 4.900 285,600 1,380,794 4.8347 3.058 3.033 3.058 2.970 3.077 454,877 3.0355 0.83%
2014-07-30 0 4.830 4.790 4.830 4.770 4.900 373,000 1,805,906 4.8416 3.033 3.007 3.033 2.995 3.077 594,080 3.0398 -2.03%
2014-07-29 0 4.930 4.930 4.940 4.820 4.960 1,097,800 5,406,858 4.9252 3.095 3.095 3.102 3.026 3.114 1,748,475 3.0923 1.23%
2014-07-28 0 4.870 4.860 4.880 4.700 4.900 1,045,200 5,065,056 4.8460 3.058 3.051 3.064 2.951 3.077 1,664,698 3.0426 1.88%
2014-07-25 0 4.780 4.730 4.780 4.710 4.790 489,600 2,326,450 4.7517 3.001 2.970 3.001 2.957 3.007 779,790 2.9834 1.06%
2014-07-24 0 4.730 4.700 4.730 4.670 4.730 489,200 2,300,728 4.7030 2.970 2.951 2.970 2.932 2.970 779,153 2.9529 0.42%
2014-07-23 0 4.710 4.700 4.710 4.690 4.740 526,400 2,478,476 4.7084 2.957 2.951 2.957 2.945 2.976 838,401 2.9562 0.64%
2014-07-22 0 4.680 4.680 4.710 4.670 4.720 393,600 1,847,684 4.6943 2.938 2.938 2.957 2.932 2.964 626,890 2.9474 -0.21%
2014-07-21 0 4.690 4.660 4.690 4.650 4.690 72,400 337,962 4.6680 2.945 2.926 2.945 2.920 2.945 115,312 2.9308 0.21%
2014-07-18 0 4.680 4.640 4.690 4.600 4.680 114,600 531,600 4.6387 2.938 2.913 2.945 2.888 2.938 182,524 2.9125 1.08%
2014-07-17 0 4.630 4.630 4.700 4.620 4.730 231,400 1,079,370 4.6645 2.907 2.907 2.951 2.901 2.970 368,553 2.9287 -1.07%
2014-07-16 0 4.680 4.680 4.690 4.680 4.740 91,200 429,304 4.7073 2.938 2.938 2.945 2.938 2.976 145,255 2.9555 -0.43%
2014-07-15 0 4.700 4.680 4.700 4.680 4.760 289,200 1,361,976 4.7095 2.951 2.938 2.951 2.938 2.989 460,611 2.9569 0.21%
2014-07-14 0 4.690 4.680 4.690 4.570 4.700 314,600 1,462,322 4.6482 2.945 2.938 2.945 2.869 2.951 501,066 2.9184 2.40%
2014-07-11 0 4.580 4.580 4.600 4.530 4.640 292,200 1,344,802 4.6023 2.876 2.876 2.888 2.844 2.913 465,389 2.8896 1.55%
2014-07-10 0 4.510 4.510 4.580 4.500 4.600 344,200 1,560,274 4.5330 2.832 2.832 2.876 2.825 2.888 548,210 2.8461 -1.31%
2014-07-09 0 4.570 4.510 4.570 4.490 4.580 253,000 1,148,830 4.5408 2.869 2.832 2.869 2.819 2.876 402,955 2.8510 0.88%
2014-07-08 0 4.530 4.530 4.550 4.530 4.600 371,400 1,696,940 4.5690 2.844 2.844 2.857 2.844 2.888 591,532 2.8687 -0.88%
2014-07-07 0 4.570 4.530 4.570 4.510 4.600 394,400 1,804,414 4.5751 2.869 2.844 2.869 2.832 2.888 628,164 2.8725 0.44%
2014-07-04 0 4.550 4.520 4.550 4.450 4.590 591,800 2,699,536 4.5616 2.857 2.838 2.857 2.794 2.882 942,565 2.8640 -0.44%
2014-07-03 0 4.570 4.560 4.580 4.530 4.590 380,000 1,732,590 4.5594 2.869 2.863 2.876 2.844 2.882 605,229 2.8627 0.66%
2014-07-02 0 4.540 4.500 4.540 4.390 4.600 796,800 3,544,022 4.4478 2.850 2.825 2.850 2.756 2.888 1,269,070 2.7926 3.89%
2014-06-30 0 4.370 4.360 4.370 4.350 4.500 184,400 812,444 4.4059 2.744 2.737 2.744 2.731 2.825 293,695 2.7663 -1.13%
2014-06-27 0 4.420 4.390 4.420 4.360 4.500 336,200 1,478,388 4.3973 2.775 2.756 2.775 2.737 2.825 535,468 2.7609 0.23%
2014-06-26 0 4.410 4.400 4.460 4.380 4.500 318,600 1,406,282 4.4139 2.769 2.763 2.800 2.750 2.825 507,437 2.7713 -0.68%
2014-06-25 0 4.440 4.420 4.460 4.400 4.490 444,400 1,972,138 4.4378 2.788 2.775 2.800 2.763 2.819 707,799 2.7863 0.91%
2014-06-24 0 4.400 4.400 4.430 4.390 4.500 217,200 959,854 4.4192 2.763 2.763 2.781 2.756 2.825 345,936 2.7747 0.00%
2014-06-23 0 4.400 4.400 4.420 4.380 4.440 137,800 607,668 4.4098 2.763 2.763 2.775 2.750 2.788 219,475 2.7687 -0.23%
2014-06-20 0 4.410 4.410 4.450 4.410 4.450 11,000 48,558 4.4144 2.769 2.769 2.794 2.769 2.794 17,520 2.7716 0.68%
2014-06-19 0 4.380 4.380 4.400 4.300 4.640 356,200 1,594,984 4.4778 2.750 2.750 2.763 2.700 2.913 567,323 2.8114 -4.16%
2014-06-18 0 4.570 4.530 4.580 4.540 4.630 5,800 26,692 4.6021 2.869 2.844 2.876 2.850 2.907 9,238 2.8895 0.44%
2014-06-17 0 4.550 4.550 4.620 4.550 4.770 238,200 1,099,536 4.6160 2.857 2.857 2.901 2.857 2.995 379,383 2.8982 -4.01%
2014-06-16 0 4.740 4.700 4.740 4.620 4.800 833,800 3,906,520 4.6852 2.976 2.951 2.976 2.901 3.014 1,328,000 2.9417 2.60%
2014-06-13 0 4.620 4.580 4.620 4.560 4.680 1,046,792 4,816,017 4.6007 2.901 2.876 2.901 2.863 2.938 1,667,234 2.8886 0.87%
2014-06-12 0 4.580 4.580 4.590 4.410 4.620 449,400 2,021,358 4.4979 2.876 2.876 2.882 2.769 2.901 715,763 2.8241 2.16%
2014-06-11 0 4.690 4.650 4.690 4.580 4.800 1,125,500 5,239,362 4.6551 2.815 2.791 2.815 2.749 2.881 1,875,365 2.7938 1.96%
2014-06-10 0 4.600 4.590 4.600 4.560 4.640 743,100 3,418,138 4.5998 2.761 2.755 2.761 2.737 2.785 1,238,191 2.7606 0.22%
2014-06-09 0 4.590 4.580 4.590 4.520 4.630 326,600 1,499,180 4.5903 2.755 2.749 2.755 2.713 2.779 544,197 2.7548 0.44%
2014-06-06 0 4.570 4.550 4.600 4.550 4.630 234,600 1,078,956 4.5991 2.743 2.731 2.761 2.731 2.779 390,902 2.7602 -0.22%
2014-06-05 0 4.580 4.560 4.580 4.510 4.600 96,800 440,640 4.5521 2.749 2.737 2.749 2.707 2.761 161,293 2.7319 0.44%
2014-06-04 0 4.560 4.550 4.590 4.510 4.700 643,000 2,928,758 4.5548 2.737 2.731 2.755 2.707 2.821 1,071,399 2.7336 -0.87%
2014-06-03 0 4.600 4.600 4.630 4.550 4.840 702,200 3,253,148 4.6328 2.761 2.761 2.779 2.731 2.905 1,170,041 2.7804 0.00%
2014-05-30 0 4.600 4.630 4.680 4.390 4.730 1,401,000 6,323,560 4.5136 2.761 2.779 2.809 2.635 2.839 2,334,417 2.7088 5.26%
2014-05-29 0 4.370 4.360 4.380 4.350 4.450 382,800 1,677,102 4.3811 2.623 2.617 2.629 2.611 2.671 637,841 2.6293 -0.68%
2014-05-28 0 4.400 4.390 4.400 4.360 4.450 576,000 2,535,978 4.4027 2.641 2.635 2.641 2.617 2.671 959,760 2.6423 1.15%
2014-05-27 0 4.350 4.340 4.380 4.350 4.470 93,200 408,042 4.3781 2.611 2.605 2.629 2.611 2.683 155,295 2.6275 -0.91%
2014-05-26 0 4.390 4.390 4.400 4.380 4.480 617,000 2,723,826 4.4146 2.635 2.635 2.641 2.629 2.689 1,028,076 2.6494 0.23%
2014-05-23 0 4.380 4.350 4.390 4.330 4.430 170,200 744,224 4.3726 2.629 2.611 2.635 2.599 2.659 283,596 2.6242 0.23%
2014-05-22 0 4.370 4.350 4.370 4.340 4.420 697,600 3,055,524 4.3801 2.623 2.611 2.623 2.605 2.653 1,162,376 2.6287 -0.46%
2014-05-21 0 4.390 4.330 4.390 4.300 4.410 236,600 1,027,768 4.3439 2.635 2.599 2.635 2.581 2.647 394,235 2.6070 0.00%
2014-05-20 0 4.390 4.360 4.400 4.310 4.420 505,400 2,209,540 4.3719 2.635 2.617 2.641 2.587 2.653 842,123 2.6238 1.62%
2014-05-19 0 4.320 4.310 4.320 4.310 4.480 615,200 2,685,158 4.3647 2.593 2.587 2.593 2.587 2.689 1,025,077 2.6195 -0.92%
2014-05-16 0 4.360 4.350 4.370 4.350 4.440 198,600 875,530 4.4085 2.617 2.611 2.623 2.611 2.665 330,917 2.6458 -2.02%
2014-05-15 0 4.450 4.420 4.440 4.370 4.470 344,592 1,526,302 4.4293 2.671 2.653 2.665 2.623 2.683 574,177 2.6582 1.37%
2014-05-14 0 4.390 4.390 4.420 4.330 4.450 171,000 752,068 4.3981 2.635 2.635 2.653 2.599 2.671 284,929 2.6395 0.69%
2014-05-13 0 4.360 4.350 4.420 4.230 4.440 588,200 2,544,036 4.3251 2.617 2.611 2.653 2.539 2.665 980,088 2.5957 3.07%
2014-05-12 0 4.230 4.230 4.260 4.200 4.300 215,200 914,386 4.2490 2.539 2.539 2.557 2.521 2.581 358,577 2.5500 1.93%
2014-05-09 0 4.150 4.140 4.160 4.120 4.230 154,000 639,640 4.1535 2.491 2.485 2.497 2.473 2.539 256,603 2.4927 -1.66%
2014-05-08 0 4.220 4.170 4.240 4.160 4.280 894,600 3,784,544 4.2304 2.533 2.503 2.545 2.497 2.569 1,490,627 2.5389 0.00%
2014-05-07 0 4.220 4.230 4.240 4.180 4.280 955,000 4,029,028 4.2189 2.533 2.539 2.545 2.509 2.569 1,591,269 2.5320 0.24%
2014-05-05 0 4.210 4.210 4.230 4.190 4.250 253,800 1,070,284 4.2170 2.527 2.527 2.539 2.515 2.551 422,894 2.5309 -0.94%
2014-05-02 0 4.250 4.220 4.270 4.220 4.340 510,800 2,182,024 4.2718 2.551 2.533 2.563 2.533 2.605 851,121 2.5637 0.71%
2014-04-30 0 4.220 4.220 4.230 4.200 4.400 1,020,400 4,366,054 4.2788 2.533 2.533 2.539 2.521 2.641 1,700,242 2.5679 -1.63%
2014-04-29 0 4.290 4.290 4.310 4.230 4.330 336,400 1,432,984 4.2598 2.575 2.575 2.587 2.539 2.599 560,527 2.5565 0.94%
2014-04-28 0 4.250 4.250 4.320 4.240 4.380 249,200 1,061,340 4.2590 2.551 2.551 2.593 2.545 2.629 415,230 2.5560 -3.19%
2014-04-25 0 4.390 4.370 4.390 4.370 4.450 316,200 1,391,480 4.4006 2.635 2.623 2.635 2.623 2.671 526,868 2.6410 -0.45%
2014-04-24 0 4.410 4.410 4.430 4.300 4.470 703,000 3,105,346 4.4173 2.647 2.647 2.659 2.581 2.683 1,171,374 2.6510 1.38%
2014-04-23 0 4.350 4.350 4.380 4.300 4.360 2,442,000 10,569,354 4.3282 2.611 2.611 2.629 2.581 2.617 4,068,983 2.5975 0.93%
2014-04-22 0 4.310 4.310 4.320 4.250 4.320 3,605,000 15,470,490 4.2914 2.587 2.587 2.593 2.551 2.593 6,006,832 2.5755 1.41%
2014-04-17 0 4.250 4.250 4.260 4.240 4.340 817,000 3,492,211 4.2744 2.551 2.551 2.557 2.545 2.605 1,361,326 2.5653 -0.23%
2014-04-16 0 4.260 4.250 4.260 4.260 4.400 1,516,200 6,552,882 4.3219 2.557 2.551 2.557 2.557 2.641 2,526,369 2.5938 -2.07%
2014-04-15 0 4.350 4.340 4.370 4.330 4.450 1,105,400 4,828,749 4.3683 2.611 2.605 2.623 2.599 2.671 1,841,873 2.6217 -0.91%
2014-04-14 0 4.390 4.390 4.440 4.370 4.650 3,160,200 14,092,100 4.4592 2.635 2.635 2.665 2.623 2.791 5,265,684 2.6762 -3.52%
2014-04-11 0 4.550 4.510 4.570 4.500 5.180 5,775,600 27,175,012 4.7051 2.731 2.707 2.743 2.701 3.109 9,623,595 2.8238 -5.60%
2014-04-10 0 4.820 4.810 4.830 4.430 5.060 4,109,600 19,514,680 4.7486 2.893 2.887 2.899 2.659 3.037 6,847,622 2.8498 8.56%
2014-04-09 0 4.440 4.420 4.450 4.400 4.450 339,200 1,499,732 4.4214 2.665 2.653 2.671 2.641 2.671 565,192 2.6535 1.14%
2014-04-08 0 4.390 4.380 4.400 4.360 4.420 409,400 1,801,080 4.3993 2.635 2.629 2.641 2.617 2.653 682,163 2.6402 0.23%
2014-04-07 0 4.380 4.370 4.400 4.380 4.410 60,600 265,974 4.3890 2.629 2.623 2.641 2.629 2.647 100,975 2.6341 -1.35%
2014-04-04 0 4.440 4.410 4.450 4.390 4.490 115,000 509,174 4.4276 2.665 2.647 2.671 2.635 2.695 191,619 2.6572 0.45%
2014-04-03 0 4.420 4.400 4.450 4.400 4.490 177,400 789,680 4.4514 2.653 2.641 2.671 2.641 2.695 295,593 2.6715 -0.23%
2014-04-02 0 4.430 4.430 4.440 4.420 4.440 38,200 169,148 4.4280 2.659 2.659 2.665 2.653 2.665 63,651 2.6574 0.68%
2014-04-01 0 4.400 4.400 4.440 4.360 4.440 56,600 248,804 4.3958 2.641 2.641 2.665 2.617 2.665 94,310 2.6382 -0.68%
2014-03-31 0 4.430 4.380 4.430 4.410 4.480 85,200 376,638 4.4206 2.659 2.629 2.659 2.647 2.689 141,965 2.6530 0.68%
2014-03-28 0 4.400 4.350 4.400 4.390 4.460 72,000 318,494 4.4235 2.641 2.611 2.641 2.635 2.677 119,970 2.6548 0.23%
2014-03-27 0 4.390 4.350 4.390 4.300 4.460 448,000 1,957,774 4.3700 2.635 2.611 2.635 2.581 2.677 746,480 2.6227 -1.57%
2014-03-26 0 4.460 4.450 4.470 4.380 4.460 207,400 923,578 4.4531 2.677 2.671 2.683 2.629 2.677 345,580 2.6725 1.59%
2014-03-25 0 4.390 4.390 4.410 4.370 4.480 354,800 1,579,910 4.4530 2.635 2.635 2.647 2.623 2.689 591,186 2.6724 -0.90%
2014-03-24 0 4.430 4.420 4.430 4.360 4.440 559,200 2,459,352 4.3980 2.659 2.653 2.659 2.617 2.665 931,767 2.6394 1.61%
2014-03-21 0 4.360 4.350 4.360 4.250 4.370 444,200 1,921,084 4.3248 2.617 2.611 2.617 2.551 2.623 740,148 2.5955 1.40%
2014-03-20 0 4.300 4.280 4.300 4.230 4.310 111,200 476,116 4.2816 2.581 2.569 2.581 2.539 2.587 185,287 2.5696 -0.69%
2014-03-19 0 4.330 4.300 4.330 4.200 4.340 205,400 879,018 4.2795 2.599 2.581 2.599 2.521 2.605 342,248 2.5684 2.61%
2014-03-18 0 4.220 4.220 4.240 4.210 4.250 94,800 400,910 4.2290 2.533 2.533 2.545 2.527 2.551 157,961 2.5380 -0.24%
2014-03-17 0 4.230 4.230 4.250 4.190 4.250 379,800 1,600,798 4.2148 2.539 2.539 2.551 2.515 2.551 632,842 2.5295 0.00%
2014-03-14 0 4.230 4.230 4.240 4.220 4.240 207,400 876,780 4.2275 2.539 2.539 2.545 2.533 2.545 345,580 2.5371 0.24%
2014-03-13 0 4.220 4.210 4.240 4.210 4.280 220,200 932,988 4.2370 2.533 2.527 2.545 2.527 2.569 366,908 2.5428 0.48%
2014-03-12 0 4.200 4.200 4.250 4.200 4.280 376,000 1,588,034 4.2235 2.521 2.521 2.551 2.521 2.569 626,510 2.5347 -0.94%
2014-03-11 0 4.240 4.230 4.240 4.190 4.300 408,000 1,734,366 4.2509 2.545 2.539 2.545 2.515 2.581 679,830 2.5512 0.47%
2014-03-10 0 4.220 4.210 4.220 4.210 4.570 1,487,800 6,443,152 4.3307 2.533 2.527 2.533 2.527 2.743 2,479,047 2.5990 -6.84%
2014-03-07 0 4.530 4.530 4.550 4.510 4.540 174,000 787,292 4.5247 2.719 2.719 2.731 2.707 2.725 289,928 2.7155 0.22%
2014-03-06 0 4.520 4.520 4.540 4.480 4.560 407,800 1,848,996 4.5341 2.713 2.713 2.725 2.689 2.737 679,497 2.7211 -0.66%
2014-03-05 0 4.550 4.530 4.560 4.530 4.670 516,200 2,350,580 4.5536 2.731 2.719 2.737 2.719 2.803 860,118 2.7329 -0.22%
2014-03-04 0 4.560 4.550 4.560 4.500 4.570 242,600 1,101,920 4.5421 2.737 2.731 2.737 2.701 2.743 404,232 2.7260 0.00%
2014-03-03 0 4.560 4.560 4.570 4.560 4.610 232,800 1,066,764 4.5823 2.737 2.737 2.743 2.737 2.767 387,903 2.7501 -0.44%
2014-02-28 0 4.580 4.580 4.590 4.550 4.610 244,400 1,117,932 4.5742 2.749 2.749 2.755 2.731 2.767 407,232 2.7452 -0.22%
2014-02-27 0 4.590 4.590 4.600 4.520 4.620 606,800 2,774,914 4.5730 2.755 2.755 2.761 2.713 2.773 1,011,081 2.7445 0.22%
2014-02-26 0 4.580 4.570 4.580 4.550 4.690 502,600 2,312,750 4.6016 2.749 2.743 2.749 2.731 2.815 837,457 2.7616 -1.29%
2014-02-25 0 4.640 4.640 4.680 4.630 4.730 321,400 1,505,466 4.6841 2.785 2.785 2.809 2.779 2.839 535,533 2.8112 -0.85%
2014-02-24 0 4.680 4.680 4.690 4.660 4.790 397,000 1,871,278 4.7135 2.809 2.809 2.815 2.797 2.875 661,501 2.8288 -2.30%
2014-02-21 0 4.790 4.770 4.790 4.750 4.880 237,400 1,139,112 4.7983 2.875 2.863 2.875 2.851 2.929 395,568 2.8797 -0.42%
2014-02-20 0 4.810 4.790 4.810 4.750 4.880 364,200 1,755,314 4.8196 2.887 2.875 2.887 2.851 2.929 606,848 2.8925 -1.23%
2014-02-19 0 4.870 4.860 4.870 4.750 4.900 430,800 2,088,992 4.8491 2.923 2.917 2.923 2.851 2.941 717,821 2.9102 2.31%
2014-02-18 0 4.760 4.720 4.760 4.700 4.800 252,400 1,198,958 4.7502 2.857 2.833 2.857 2.821 2.881 420,562 2.8509 -0.42%
2014-02-17 0 4.780 4.770 4.780 4.720 4.820 520,200 2,482,672 4.7725 2.869 2.863 2.869 2.833 2.893 866,783 2.8642 1.92%
2014-02-14 0 4.690 4.680 4.690 4.640 4.720 216,800 1,015,938 4.6861 2.815 2.809 2.815 2.785 2.833 361,243 2.8123 1.30%
2014-02-13 0 4.630 4.620 4.640 4.620 4.760 661,000 3,107,632 4.7014 2.779 2.773 2.785 2.773 2.857 1,101,391 2.8216 -3.54%
2014-02-12 0 4.800 4.800 4.810 4.710 4.850 400,200 1,915,120 4.7854 2.881 2.881 2.887 2.827 2.911 666,833 2.8720 0.42%
2014-02-11 0 4.780 4.750 4.780 4.660 4.820 614,000 2,923,380 4.7612 2.869 2.851 2.869 2.797 2.893 1,023,078 2.8574 2.14%
2014-02-10 0 4.680 4.680 4.690 4.640 4.720 255,200 1,194,102 4.6791 2.809 2.809 2.815 2.785 2.833 425,227 2.8082 -0.64%
2014-02-07 0 4.710 4.700 4.710 4.630 4.750 142,400 669,950 4.7047 2.827 2.821 2.827 2.779 2.851 237,274 2.8235 0.64%
2014-02-06 0 4.680 4.680 4.700 4.560 4.760 172,600 809,128 4.6879 2.809 2.809 2.821 2.737 2.857 287,595 2.8134 2.86%
2014-02-05 0 4.550 4.550 4.570 4.520 4.600 345,400 1,572,966 4.5540 2.731 2.731 2.743 2.713 2.761 575,523 2.7331 -0.87%
2014-02-04 0 4.590 4.590 4.600 4.510 4.640 769,400 3,522,296 4.5780 2.755 2.755 2.761 2.707 2.785 1,282,013 2.7475 -0.43%
2014-01-30 0 4.610 4.610 4.650 4.560 4.610 198,800 913,150 4.5933 2.767 2.767 2.791 2.737 2.767 331,251 2.7567 1.54%
2014-01-29 0 4.540 4.540 4.590 4.530 4.630 640,800 2,919,866 4.5566 2.725 2.725 2.755 2.719 2.779 1,067,733 2.7346 -1.52%
2014-01-28 0 4.610 4.610 4.630 4.550 4.640 424,600 1,955,164 4.6047 2.767 2.767 2.779 2.731 2.785 707,490 2.7635 -0.86%
2014-01-27 0 4.650 4.650 4.670 4.630 4.750 989,000 4,632,060 4.6836 2.791 2.791 2.803 2.779 2.851 1,647,922 2.8108 -2.52%
2014-01-24 0 4.770 4.770 4.810 4.720 4.800 490,000 2,340,314 4.7762 2.863 2.863 2.887 2.833 2.881 816,463 2.8664 -0.42%
2014-01-23 0 4.790 4.790 4.810 4.740 4.840 371,400 1,773,931 4.7763 2.875 2.875 2.887 2.845 2.905 618,845 2.8665 -0.83%
2014-01-22 0 4.830 4.810 4.840 4.760 4.880 464,000 2,236,294 4.8196 2.899 2.887 2.905 2.857 2.929 773,140 2.8925 0.21%
2014-01-21 0 4.820 4.820 4.850 4.730 4.860 625,800 2,988,942 4.7762 2.893 2.893 2.911 2.839 2.917 1,042,739 2.8664 1.90%
2014-01-20 0 4.730 4.730 4.750 4.660 4.750 461,600 2,174,648 4.7111 2.839 2.839 2.851 2.797 2.851 769,141 2.8274 -0.42%
2014-01-17 0 4.750 4.720 4.750 4.710 4.770 254,400 1,208,864 4.7518 2.851 2.833 2.851 2.827 2.863 423,894 2.8518 0.21%
2014-01-16 0 4.740 4.740 4.750 4.660 4.740 302,600 1,425,746 4.7117 2.845 2.845 2.851 2.797 2.845 504,207 2.8277 1.72%
2014-01-15 0 4.660 4.640 4.660 4.620 4.740 1,048,800 4,886,416 4.6591 2.797 2.785 2.797 2.773 2.845 1,747,563 2.7961 0.65%
2014-01-14 0 4.630 4.630 4.690 4.600 4.800 1,259,800 5,885,718 4.6719 2.779 2.779 2.815 2.761 2.881 2,099,142 2.8039 -2.53%
2014-01-13 0 4.750 4.750 4.760 4.650 4.820 756,800 3,588,486 4.7417 2.851 2.851 2.857 2.791 2.893 1,261,018 2.8457 0.00%
2014-01-10 0 4.750 4.740 4.750 4.720 4.810 804,800 3,823,793 4.7512 2.851 2.845 2.851 2.833 2.887 1,340,998 2.8515 -0.42%
2014-01-09 0 4.770 4.760 4.770 4.750 4.980 1,511,400 7,334,711 4.8529 2.863 2.857 2.863 2.851 2.989 2,518,371 2.9125 -2.85%
2014-01-08 0 4.910 4.910 4.920 4.910 5.130 1,061,400 5,282,928 4.9773 2.947 2.947 2.953 2.947 3.079 1,768,558 2.9871 -3.16%
2014-01-07 0 5.070 5.060 5.110 5.060 5.250 435,400 2,224,394 5.1089 3.043 3.037 3.067 3.037 3.151 725,485 3.0661 -3.43%
2014-01-06 0 5.250 5.250 5.260 5.030 5.250 828,800 4,248,504 5.1261 3.151 3.151 3.157 3.019 3.151 1,380,988 3.0764 4.17%
2014-01-03 0 5.040 5.040 5.050 5.040 5.120 539,200 2,728,464 5.0602 3.025 3.025 3.031 3.025 3.073 898,442 3.0369 -1.75%
2014-01-02 0 5.130 5.120 5.130 5.120 5.260 950,400 4,920,916 5.1777 3.079 3.073 3.079 3.073 3.157 1,583,604 3.1074 -3.93%
2013-12-31 0 5.340 5.310 5.350 5.150 5.340 188,485 991,135 5.2584 3.205 3.187 3.211 3.091 3.205 314,063 3.1558 1.33%
2013-12-30 0 5.270 5.260 5.270 5.200 5.330 1,763,015 9,331,735 5.2931 3.163 3.157 3.163 3.121 3.199 2,937,624 3.1766 0.76%
2013-12-27 0 5.230 5.220 5.270 5.170 5.350 1,819,400 9,525,830 5.2357 3.139 3.133 3.163 3.103 3.211 3,031,576 3.1422 -2.79%
2013-12-24 0 5.380 5.380 5.420 5.260 5.420 127,000 675,334 5.3176 3.229 3.229 3.253 3.157 3.253 211,614 3.1914 0.75%
2013-12-23 0 5.340 5.320 5.340 5.260 5.350 578,000 3,066,816 5.3059 3.205 3.193 3.205 3.157 3.211 963,093 3.1843 0.00%
2013-12-20 0 5.340 5.300 5.340 5.200 5.450 422,600 2,236,924 5.2932 3.205 3.181 3.205 3.121 3.271 704,157 3.1767 -1.48%
2013-12-19 0 5.420 5.420 5.440 5.310 5.520 1,166,400 6,290,272 5.3929 3.253 3.253 3.265 3.187 3.313 1,943,514 3.2365 -1.81%
2013-12-18 0 5.520 5.500 5.520 5.350 5.520 1,245,600 6,809,496 5.4668 3.313 3.301 3.313 3.211 3.313 2,075,481 3.2809 1.85%
2013-12-17 0 5.420 5.430 5.440 5.390 5.560 1,157,800 6,328,576 5.4660 3.253 3.259 3.265 3.235 3.337 1,929,185 3.2804 0.18%
2013-12-16 0 5.410 5.410 5.440 5.250 5.500 678,000 3,651,746 5.3861 3.247 3.247 3.265 3.151 3.301 1,129,718 3.2324 -1.81%
2013-12-13 0 5.510 5.500 5.510 5.280 5.520 1,216,000 6,614,573 5.4396 3.307 3.301 3.307 3.169 3.313 2,026,160 3.2646 4.55%
2013-12-12 0 5.270 5.260 5.270 5.180 5.300 880,000 4,605,940 5.2340 3.163 3.157 3.163 3.109 3.181 1,466,300 3.1412 1.54%
2013-12-11 0 5.190 5.190 5.210 5.170 5.440 2,260,400 11,909,350 5.2687 3.115 3.115 3.127 3.103 3.265 3,766,392 3.1620 -4.60%
2013-12-10 0 5.440 5.420 5.440 5.420 5.580 2,121,400 11,690,792 5.5109 3.265 3.253 3.265 3.253 3.349 3,534,783 3.3074 -1.45%
2013-12-09 0 5.520 5.520 5.530 5.470 5.850 3,179,180 17,731,739 5.5775 3.313 3.313 3.319 3.283 3.511 5,297,310 3.3473 -5.15%
2013-12-06 0 5.820 5.820 5.830 5.820 6.000 1,938,600 11,410,424 5.8859 3.493 3.493 3.499 3.493 3.601 3,230,193 3.5324 -1.36%
2013-12-05 0 5.900 5.890 5.900 5.880 6.040 1,772,200 10,532,326 5.9431 3.541 3.535 3.541 3.529 3.625 2,952,929 3.5667 0.17%
2013-12-04 0 5.890 5.890 5.900 5.710 6.200 4,208,800 25,196,244 5.9866 3.535 3.535 3.541 3.427 3.721 7,012,914 3.5928 1.73%
2013-12-03 0 5.790 5.780 5.800 5.540 5.890 5,051,600 29,365,238 5.8131 3.475 3.469 3.481 3.325 3.535 8,417,230 3.4887 4.51%
2013-12-02 0 5.540 5.530 5.540 5.460 5.650 2,271,400 12,595,462 5.5452 3.325 3.319 3.325 3.277 3.391 3,784,721 3.3280 -0.89%
2013-11-29 0 5.590 5.590 5.600 5.460 5.730 3,676,000 20,558,950 5.5928 3.355 3.355 3.361 3.277 3.439 6,125,136 3.3565 -0.36%
2013-11-28 0 5.610 5.610 5.620 5.230 5.630 9,784,200 53,843,296 5.5031 3.367 3.367 3.373 3.139 3.379 16,302,926 3.3027 6.45%
2013-11-27 0 5.270 5.270 5.280 4.950 5.280 7,853,000 40,759,116 5.1903 3.163 3.163 3.169 2.971 3.169 13,085,063 3.1149 5.82%
2013-11-26 0 4.980 4.980 4.990 4.980 5.080 1,417,800 7,119,736 5.0217 2.989 2.989 2.995 2.989 3.049 2,362,410 3.0138 -1.97%
2013-11-25 0 5.080 5.070 5.090 5.000 5.130 889,000 4,497,234 5.0588 3.049 3.043 3.055 3.001 3.079 1,481,296 3.0360 0.00%
2013-11-22 0 5.080 5.090 5.100 5.070 5.200 2,932,420 15,057,897 5.1350 3.049 3.055 3.061 3.043 3.121 4,886,146 3.0818 -0.20%
2013-11-21 0 5.090 5.080 5.090 4.900 5.120 3,746,400 18,971,888 5.0640 3.055 3.049 3.055 2.941 3.073 6,242,440 3.0392 0.99%
2013-11-20 0 5.040 5.030 5.040 4.850 5.040 3,566,800 17,754,090 4.9776 3.025 3.019 3.025 2.911 3.025 5,943,181 2.9873 2.65%
2013-11-19 0 4.910 4.890 4.910 4.850 5.050 1,397,600 6,875,710 4.9197 2.947 2.935 2.947 2.911 3.031 2,328,751 2.9525 -1.41%
2013-11-18 0 4.980 4.980 4.990 4.780 5.040 5,936,000 29,349,688 4.9444 2.989 2.989 2.995 2.869 3.025 9,890,862 2.9674 4.62%
2013-11-15 0 4.760 4.750 4.760 4.690 4.800 726,800 3,461,934 4.7633 2.857 2.851 2.857 2.815 2.881 1,211,031 2.8587 1.71%
2013-11-14 0 4.680 4.680 4.710 4.660 4.710 838,200 3,926,686 4.6847 2.809 2.809 2.827 2.797 2.827 1,396,651 2.8115 -0.21%
2013-11-13 0 4.690 4.690 4.700 4.680 4.710 889,600 4,174,460 4.6925 2.815 2.815 2.821 2.809 2.827 1,482,296 2.8162 -0.21%
2013-11-12 0 4.700 4.700 4.710 4.700 4.750 953,200 4,496,956 4.7177 2.821 2.821 2.827 2.821 2.851 1,588,270 2.8314 -0.63%
2013-11-11 0 4.730 4.730 4.760 4.680 4.750 381,000 1,796,966 4.7164 2.839 2.839 2.857 2.809 2.851 634,841 2.8306 0.85%
2013-11-08 0 4.690 4.690 4.700 4.680 4.710 785,400 3,682,514 4.6887 2.815 2.815 2.821 2.809 2.827 1,308,673 2.8139 -1.26%
2013-11-07 0 4.750 4.750 4.760 4.710 4.760 1,345,000 6,373,530 4.7387 2.851 2.851 2.857 2.827 2.857 2,241,107 2.8439 -0.42%
2013-11-06 0 4.770 4.770 4.780 4.720 4.780 822,200 3,919,240 4.7668 2.863 2.863 2.869 2.833 2.869 1,369,991 2.8608 1.06%
2013-11-05 0 4.720 4.710 4.730 4.700 4.770 492,000 2,331,744 4.7393 2.833 2.827 2.839 2.821 2.863 819,795 2.8443 -0.84%
2013-11-04 0 4.760 4.750 4.760 4.720 4.770 596,800 2,833,746 4.7482 2.857 2.851 2.857 2.833 2.863 994,418 2.8497 0.85%
2013-11-01 0 4.720 4.690 4.750 4.630 4.760 1,503,600 7,087,222 4.7135 2.833 2.815 2.851 2.779 2.857 2,505,374 2.8288 0.85%
2013-10-31 0 4.680 4.670 4.690 4.610 4.700 490,600 2,282,578 4.6526 2.809 2.803 2.815 2.767 2.821 817,462 2.7923 0.65%
2013-10-30 0 4.650 4.650 4.690 4.640 4.700 1,270,800 5,922,690 4.6606 2.791 2.791 2.815 2.785 2.821 2,117,471 2.7971 -0.21%
2013-10-29 0 4.660 4.650 4.700 4.630 4.710 643,600 3,007,000 4.6722 2.797 2.791 2.821 2.779 2.827 1,072,399 2.8040 -0.43%
2013-10-28 0 4.680 4.680 4.700 4.650 4.740 629,000 2,953,648 4.6958 2.809 2.809 2.821 2.791 2.845 1,048,071 2.8182 0.43%
2013-10-25 0 4.660 4.660 4.670 4.650 4.700 362,200 1,688,260 4.6611 2.797 2.797 2.803 2.791 2.821 603,516 2.7974 -0.43%
2013-10-24 0 4.680 4.660 4.680 4.630 4.730 1,435,600 6,690,302 4.6603 2.809 2.797 2.809 2.779 2.839 2,392,069 2.7969 -0.64%
2013-10-23 0 4.710 4.700 4.710 4.690 4.890 1,439,800 6,854,546 4.7608 2.827 2.821 2.827 2.815 2.935 2,399,067 2.8572 -2.89%
2013-10-22 0 4.850 4.850 4.860 4.760 4.880 2,266,600 10,998,832 4.8526 2.911 2.911 2.917 2.857 2.929 3,776,723 2.9123 1.04%
2013-10-21 0 4.800 4.800 4.810 4.750 4.820 1,696,800 8,148,992 4.8026 2.881 2.881 2.887 2.851 2.893 2,827,293 2.8823 1.05%
2013-10-18 0 4.750 4.750 4.760 4.730 4.810 913,600 4,371,914 4.7854 2.851 2.851 2.857 2.839 2.887 1,522,286 2.8719 0.42%
2013-10-17 0 4.730 4.730 4.760 4.700 4.820 1,995,600 9,557,744 4.7894 2.839 2.839 2.857 2.821 2.893 3,325,169 2.8744 0.85%
2013-10-16 0 4.690 4.680 4.690 4.670 4.700 533,400 2,497,880 4.6829 2.815 2.809 2.815 2.803 2.821 888,778 2.8105 -0.21%
2013-10-15 0 4.700 4.690 4.700 4.680 4.860 2,236,400 10,624,229 4.7506 2.821 2.815 2.821 2.809 2.917 3,726,402 2.8511 -2.29%
2013-10-11 0 4.810 4.780 4.810 4.710 4.850 1,710,400 8,190,430 4.7886 2.887 2.869 2.887 2.827 2.911 2,849,954 2.8739 2.34%
2013-10-10 0 4.700 4.690 4.700 4.690 4.710 315,400 1,482,086 4.6991 2.821 2.815 2.821 2.815 2.827 525,535 2.8201 0.00%
2013-10-09 0 4.700 4.690 4.700 4.680 4.710 1,100,200 5,163,986 4.6937 2.821 2.815 2.821 2.809 2.827 1,833,209 2.8169 -0.21%
2013-10-08 0 4.710 4.700 4.710 4.660 4.730 827,000 3,879,836 4.6915 2.827 2.821 2.827 2.797 2.839 1,377,989 2.8156 0.21%
2013-10-07 0 4.700 4.690 4.710 4.690 4.730 694,800 3,268,090 4.7036 2.821 2.815 2.827 2.815 2.839 1,157,711 2.8229 -0.63%
2013-10-04 0 4.730 4.720 4.740 4.700 4.780 930,800 4,399,670 4.7268 2.839 2.833 2.845 2.821 2.869 1,550,946 2.8368 -0.63%
2013-10-03 0 4.760 4.750 4.790 4.730 4.820 395,600 1,884,694 4.7641 2.857 2.851 2.875 2.839 2.893 659,169 2.8592 0.85%
2013-10-02 0 4.720 4.710 4.720 4.700 4.720 592,400 2,788,072 4.7064 2.833 2.827 2.833 2.821 2.833 987,087 2.8245 0.43%
2013-09-30 0 4.700 4.700 4.720 4.690 4.800 714,000 3,367,926 4.7170 2.821 2.821 2.833 2.815 2.881 1,189,703 2.8309 -1.26%
2013-09-27 0 4.760 4.760 4.770 4.740 4.790 249,600 1,187,830 4.7589 2.857 2.857 2.863 2.845 2.875 415,896 2.8561 -0.21%
2013-09-26 0 4.770 4.760 4.790 4.700 4.810 678,800 3,221,986 4.7466 2.863 2.857 2.875 2.821 2.887 1,131,051 2.8487 -0.42%
2013-09-25 0 4.790 4.770 4.790 4.760 4.790 744,600 3,555,330 4.7748 2.875 2.863 2.875 2.857 2.875 1,240,690 2.8656 0.63%
2013-09-24 0 4.760 4.750 4.760 4.750 4.890 1,450,200 6,950,724 4.7929 2.857 2.851 2.857 2.851 2.935 2,416,396 2.8765 -3.05%
2013-09-23 0 4.910 4.900 4.910 4.860 4.960 479,800 2,356,303 4.9110 2.947 2.941 2.947 2.917 2.977 799,467 2.9473 -0.61%
2013-09-19 0 4.940 4.920 4.940 4.920 4.980 1,130,800 5,596,931 4.9495 2.965 2.953 2.965 2.953 2.989 1,884,196 2.9705 0.82%
2013-09-18 0 4.900 4.890 4.900 4.870 4.940 950,200 4,663,891 4.9083 2.941 2.935 2.941 2.923 2.965 1,583,271 2.9457 0.41%
2013-09-17 0 4.880 4.870 4.880 4.860 5.010 1,635,400 8,005,216 4.8950 2.929 2.923 2.929 2.917 3.007 2,724,986 2.9377 -1.81%
2013-09-16 0 4.970 4.960 4.970 4.950 5.260 2,730,000 13,803,109 5.0561 2.983 2.977 2.983 2.971 3.157 4,548,863 3.0344 -4.79%
2013-09-13 0 5.220 5.180 5.220 5.130 5.320 1,731,200 8,971,110 5.1820 3.133 3.109 3.133 3.079 3.193 2,884,612 3.1100 -1.69%
2013-09-12 0 5.310 5.320 5.340 5.250 5.420 8,332,400 44,573,814 5.3495 3.187 3.193 3.205 3.151 3.253 13,883,864 3.2105 1.53%
2013-09-11 0 5.230 5.200 5.230 5.140 5.300 3,989,800 20,781,270 5.2086 3.139 3.121 3.139 3.085 3.181 6,648,005 3.1259 -0.38%
2013-09-10 0 5.250 5.240 5.250 4.940 5.260 7,111,400 36,460,098 5.1270 3.151 3.145 3.151 2.965 3.157 11,849,372 3.0770 6.49%
2013-09-09 0 4.930 4.900 4.930 4.900 4.980 1,337,000 6,607,850 4.9423 2.959 2.941 2.959 2.941 2.989 2,227,777 2.9661 0.00%
2013-09-06 0 4.930 4.910 4.940 4.910 5.000 978,000 4,826,852 4.9354 2.959 2.947 2.965 2.947 3.001 1,629,593 2.9620 -1.40%
2013-09-05 0 5.000 4.990 5.000 4.950 5.030 816,000 4,069,916 4.9876 3.001 2.995 3.001 2.971 3.019 1,359,660 2.9933 0.60%
2013-09-04 0 4.970 4.960 4.970 4.910 4.990 448,800 2,225,042 4.9578 2.983 2.977 2.983 2.947 2.995 747,813 2.9754 -0.20%
2013-09-03 0 4.980 4.970 4.980 4.880 5.010 1,762,200 8,725,204 4.9513 2.989 2.983 2.989 2.929 3.007 2,936,266 2.9715 2.47%
2013-09-02 0 4.860 4.850 4.860 4.800 4.950 974,600 4,749,484 4.8733 2.917 2.911 2.917 2.881 2.971 1,623,928 2.9247 -1.02%
2013-08-30 0 4.910 4.900 4.910 4.860 4.960 235,400 1,151,768 4.8928 2.947 2.941 2.947 2.917 2.977 392,235 2.9364 0.82%
2013-08-29 0 4.870 4.860 4.900 4.850 4.940 1,123,600 5,474,262 4.8721 2.923 2.917 2.941 2.911 2.965 1,872,199 2.9240 0.00%
2013-08-28 0 4.870 4.860 4.870 4.860 4.970 1,225,800 6,020,734 4.9117 2.923 2.917 2.923 2.917 2.983 2,042,490 2.9477 -2.40%
2013-08-27 0 4.990 4.960 4.990 4.930 5.040 1,575,800 7,825,774 4.9662 2.995 2.977 2.995 2.959 3.025 2,625,677 2.9805 1.01%
2013-08-26 0 4.940 4.920 4.940 4.890 5.030 1,729,600 8,538,546 4.9367 2.965 2.953 2.965 2.935 3.019 2,881,946 2.9628 -3.14%
2013-08-23 0 5.100 5.060 5.100 4.960 5.170 927,200 4,708,300 5.0780 3.061 3.037 3.061 2.977 3.103 1,544,947 3.0475 0.20%
2013-08-22 0 5.090 5.080 5.090 4.930 5.090 581,000 2,911,566 5.0113 3.055 3.049 3.055 2.959 3.055 968,091 3.0075 2.41%
2013-08-21 0 4.970 4.920 4.970 4.850 4.980 425,000 2,083,918 4.9033 2.983 2.953 2.983 2.911 2.989 708,156 2.9427 1.22%
2013-08-20 0 4.910 4.910 4.920 4.900 5.200 1,346,600 6,752,794 5.0147 2.947 2.947 2.953 2.941 3.121 2,243,773 3.0096 -5.58%
2013-08-19 0 5.200 5.190 5.200 5.130 5.230 2,095,800 10,864,292 5.1838 3.121 3.115 3.121 3.079 3.139 3,492,127 3.1111 0.00%
2013-08-16 0 5.200 5.200 5.210 5.010 5.250 1,910,800 9,851,356 5.1556 3.121 3.121 3.127 3.007 3.151 3,183,871 3.0941 0.39%
2013-08-15 0 5.180 5.170 5.180 5.110 5.350 2,267,800 11,956,742 5.2724 3.109 3.103 3.109 3.067 3.211 3,778,722 3.1642 -1.33%
2013-08-13 0 5.250 5.260 5.280 5.090 5.260 4,475,800 23,219,080 5.1877 3.151 3.157 3.169 3.055 3.157 7,457,803 3.1134 0.77%
2013-08-12 0 5.210 5.180 5.210 4.880 5.230 4,589,800 23,378,932 5.0937 3.127 3.109 3.127 2.929 3.139 7,647,756 3.0570 6.11%
2013-08-09 0 4.910 4.900 4.910 4.490 4.920 3,097,000 14,783,460 4.7735 2.947 2.941 2.947 2.695 2.953 5,160,377 2.8648 10.09%
2013-08-08 0 4.460 4.490 4.500 4.450 4.520 1,298,990 5,848,757 4.5025 2.677 2.695 2.701 2.671 2.713 2,164,442 2.7022 -0.67%
2013-08-07 0 4.490 4.470 4.490 4.470 4.520 502,200 2,257,778 4.4958 2.695 2.683 2.695 2.683 2.713 836,791 2.6981 -0.22%
2013-08-06 0 4.500 4.480 4.500 4.480 4.510 1,289,200 5,798,158 4.4975 2.701 2.689 2.701 2.689 2.707 2,148,130 2.6992 -0.44%
2013-08-05 0 4.520 4.510 4.520 4.460 4.550 794,000 3,578,954 4.5075 2.713 2.707 2.713 2.677 2.731 1,323,003 2.7052 -0.22%
2013-08-02 0 4.530 4.520 4.540 4.510 4.650 671,200 3,065,326 4.5669 2.719 2.713 2.725 2.707 2.791 1,118,387 2.7408 0.44%
2013-08-01 0 4.510 4.510 4.540 4.490 4.540 1,901,600 8,581,056 4.5125 2.707 2.707 2.725 2.695 2.725 3,168,542 2.7082 0.45%
2013-07-31 0 4.490 4.450 4.490 4.450 4.590 754,800 3,411,518 4.5198 2.695 2.671 2.695 2.671 2.755 1,257,686 2.7125 -0.88%
2013-07-30 0 4.530 4.510 4.530 4.510 4.670 2,102,200 9,643,080 4.5871 2.719 2.707 2.719 2.707 2.803 3,502,791 2.7530 -3.82%
2013-07-29 0 4.710 4.680 4.710 4.630 4.850 691,600 3,251,320 4.7012 2.827 2.809 2.827 2.779 2.911 1,152,379 2.8214 -2.89%
2013-07-26 0 4.850 4.850 4.890 4.820 4.950 299,600 1,461,978 4.8798 2.911 2.911 2.935 2.893 2.971 499,209 2.9286 -1.02%
2013-07-25 0 4.900 4.900 4.910 4.860 4.950 1,962,400 9,634,086 4.9093 2.941 2.941 2.947 2.917 2.971 3,269,850 2.9463 0.62%
2013-07-24 0 4.870 4.850 4.870 4.830 4.900 351,600 1,711,160 4.8668 2.923 2.911 2.923 2.899 2.941 585,854 2.9208 -0.20%
2013-07-23 0 4.880 4.850 4.860 4.730 4.910 1,569,000 7,607,126 4.8484 2.929 2.911 2.917 2.839 2.947 2,614,347 2.9098 3.39%
2013-07-22 0 4.720 4.710 4.730 4.680 4.740 450,200 2,120,276 4.7096 2.833 2.827 2.839 2.809 2.845 750,146 2.8265 -0.42%
2013-07-19 0 4.740 4.730 4.750 4.720 4.800 1,256,000 5,973,984 4.7564 2.845 2.839 2.851 2.833 2.881 2,092,810 2.8545 -0.84%
2013-07-18 0 4.780 4.770 4.800 4.740 4.850 478,800 2,298,710 4.8010 2.869 2.863 2.881 2.845 2.911 797,801 2.8813 -0.83%
2013-07-17 0 4.820 4.810 4.820 4.800 4.850 729,000 3,516,794 4.8241 2.893 2.887 2.893 2.881 2.911 1,214,696 2.8952 0.84%
2013-07-16 0 4.780 4.760 4.780 4.740 4.880 493,200 2,362,012 4.7892 2.869 2.857 2.869 2.845 2.929 821,795 2.8742 -2.25%
2013-07-15 0 4.890 4.850 4.890 4.830 4.910 854,200 4,175,859 4.8886 2.935 2.911 2.935 2.899 2.947 1,423,311 2.9339 -1.01%
2013-07-12 0 4.940 4.910 4.950 4.910 5.040 1,495,800 7,449,042 4.9800 2.965 2.947 2.971 2.947 3.025 2,492,377 2.9887 0.00%
2013-07-11 0 4.940 4.940 4.950 4.790 5.010 2,710,400 13,351,502 4.9260 2.965 2.965 2.971 2.875 3.007 4,516,205 2.9564 4.00%
2013-07-10 0 4.750 4.750 4.780 4.630 5.130 1,127,400 5,347,035 4.7428 2.851 2.851 2.869 2.779 3.079 1,878,531 2.8464 -2.86%
2013-07-09 0 4.890 4.860 4.890 4.850 5.280 959,000 4,766,878 4.9707 2.935 2.917 2.935 2.911 3.169 1,597,934 2.9832 -3.17%
2013-07-08 0 5.050 5.050 5.090 5.000 5.440 768,400 3,908,682 5.0868 3.031 3.031 3.055 3.001 3.265 1,280,347 3.0528 -4.90%
2013-07-05 0 5.310 5.300 5.330 5.250 5.470 562,400 2,993,764 5.3232 3.187 3.181 3.199 3.151 3.283 937,099 3.1947 -1.67%
2013-07-04 0 5.400 5.380 5.390 5.170 5.450 816,800 4,380,676 5.3632 3.241 3.229 3.235 3.103 3.271 1,360,993 3.2187 3.25%
2013-07-03 0 5.230 5.210 5.260 5.170 5.480 388,000 2,031,312 5.2353 3.139 3.127 3.157 3.103 3.289 646,505 3.1420 -3.51%
2013-07-02 0 5.420 5.390 5.420 5.370 5.580 295,600 1,610,283 5.4475 3.253 3.235 3.253 3.223 3.349 492,544 3.2693 -1.81%
2013-06-28 0 5.520 5.520 5.580 5.500 5.660 254,800 1,415,212 5.5542 3.313 3.313 3.349 3.301 3.397 424,561 3.3334 -0.72%
2013-06-27 0 5.560 5.500 5.560 5.510 5.670 266,000 1,492,438 5.6107 3.337 3.301 3.337 3.307 3.403 443,223 3.3672 -0.18%
2013-06-26 0 5.570 5.520 5.570 5.340 5.590 452,600 2,484,088 5.4885 3.343 3.313 3.343 3.205 3.355 754,145 3.2939 4.31%
2013-06-25 0 5.340 5.330 5.340 5.290 5.540 707,600 3,794,370 5.3623 3.205 3.199 3.205 3.175 3.325 1,179,039 3.2182 -2.20%
2013-06-24 0 5.460 5.430 5.460 5.410 5.640 956,400 5,270,396 5.5107 3.277 3.259 3.277 3.247 3.385 1,593,602 3.3072 -4.55%
2013-06-21 0 5.720 5.710 5.720 5.670 5.800 1,120,000 6,420,158 5.7323 3.433 3.427 3.433 3.403 3.481 1,866,200 3.4402 -2.22%
2013-06-20 0 5.850 5.840 5.860 5.810 5.900 668,800 3,917,230 5.8571 3.511 3.505 3.517 3.487 3.541 1,114,388 3.5151 -0.85%
2013-06-19 0 5.900 5.890 5.900 5.880 5.990 428,467 2,536,907 5.9209 3.541 3.535 3.541 3.529 3.595 713,933 3.5534 0.00%
2013-06-18 0 5.900 5.880 5.900 5.880 5.990 734,000 4,353,010 5.9305 3.541 3.529 3.541 3.529 3.595 1,223,028 3.5592 -1.17%
2013-06-17 0 5.970 5.970 6.020 5.930 6.050 358,000 2,147,442 5.9984 3.583 3.583 3.613 3.559 3.631 596,518 3.6000 0.00%
2013-06-14 0 5.970 5.960 5.970 5.950 6.090 333,000 1,991,582 5.9807 3.583 3.577 3.583 3.571 3.655 554,861 3.5893 -0.50%
2013-06-13 0 6.000 5.990 6.020 5.870 6.100 776,200 4,641,690 5.9800 3.601 3.595 3.613 3.523 3.661 1,293,343 3.5889 -1.64%
2013-06-11 0 6.100 6.090 6.100 6.050 6.590 1,245,200 7,663,034 6.1541 3.661 3.655 3.661 3.631 3.955 2,074,815 3.6934 -6.77%
2013-06-10 0 6.920 6.900 6.920 6.890 7.000 565,400 3,929,694 6.9503 3.927 3.915 3.927 3.910 3.972 996,380 3.9440 0.00%
2013-06-07 0 6.920 6.890 6.920 6.750 6.980 1,352,000 9,248,491 6.8406 3.927 3.910 3.927 3.830 3.961 2,382,572 3.8817 1.17%
2013-06-06 0 6.840 6.840 6.860 6.840 6.940 619,000 4,255,886 6.8754 3.881 3.881 3.893 3.881 3.938 1,090,837 3.9015 -1.30%
2013-06-05 0 6.930 6.930 6.970 6.850 7.090 1,260,200 8,765,630 6.9557 3.932 3.932 3.955 3.887 4.023 2,220,797 3.9471 -1.70%
2013-06-04 0 7.050 7.050 7.060 7.010 7.170 3,283,600 23,251,608 7.0811 4.001 4.001 4.006 3.978 4.069 5,786,549 4.0182 1.44%
2013-06-03 0 6.950 6.930 6.950 6.850 7.020 1,159,800 8,064,683 6.9535 3.944 3.932 3.944 3.887 3.984 2,043,866 3.9458 1.02%
2013-05-31 0 6.880 6.870 6.880 6.810 7.240 1,768,200 12,383,000 7.0032 3.904 3.898 3.904 3.864 4.108 3,116,024 3.9740 -3.78%
2013-05-30 0 7.150 7.150 7.170 7.040 7.400 1,559,400 11,187,064 7.1740 4.057 4.057 4.069 3.995 4.199 2,748,065 4.0709 -4.16%
2013-05-29 0 7.460 7.460 7.470 7.410 7.550 522,400 3,904,200 7.4736 4.233 4.233 4.239 4.205 4.284 920,603 4.2409 -1.45%
2013-05-28 0 7.570 7.520 7.570 7.370 7.570 1,050,000 7,844,350 7.4708 4.296 4.267 4.296 4.182 4.296 1,850,371 4.2393 1.34%
2013-05-27 0 7.470 7.450 7.470 7.330 7.470 461,000 3,414,826 7.4074 4.239 4.228 4.239 4.159 4.239 812,401 4.2034 1.49%
2013-05-24 0 7.360 7.360 7.400 7.290 7.640 1,427,400 10,561,174 7.3989 4.176 4.176 4.199 4.137 4.335 2,515,447 4.1985 -2.65%
2013-05-23 0 7.560 7.520 7.570 7.400 7.600 3,074,400 23,040,646 7.4944 4.290 4.267 4.296 4.199 4.313 5,417,885 4.2527 -0.66%
2013-05-22 0 7.610 7.620 7.640 7.520 7.860 719,600 5,536,878 7.6944 4.318 4.324 4.335 4.267 4.460 1,268,121 4.3662 -2.19%
2013-05-21 0 7.780 7.760 7.780 7.410 7.850 2,164,600 16,670,734 7.7015 4.415 4.403 4.415 4.205 4.455 3,814,583 4.3703 4.85%
2013-05-20 0 7.420 7.410 7.420 7.360 7.500 3,096,200 22,979,100 7.4217 4.211 4.205 4.211 4.176 4.256 5,456,302 4.2115 2.63%
2013-05-16 0 7.230 7.220 7.230 7.200 7.400 939,400 6,815,564 7.2552 4.103 4.097 4.103 4.086 4.199 1,655,465 4.1170 -0.82%
2013-05-15 0 7.290 7.250 7.300 7.140 7.290 599,800 4,329,940 7.2190 4.137 4.114 4.142 4.052 4.137 1,057,002 4.0964 1.25%
2013-05-14 0 7.200 7.160 7.200 7.000 7.400 956,000 6,793,028 7.1057 4.086 4.063 4.086 3.972 4.199 1,684,718 4.0321 -1.10%
2013-05-13 0 7.280 7.260 7.310 7.220 7.560 2,930,000 21,784,490 7.4350 4.131 4.120 4.148 4.097 4.290 5,163,415 4.2190 -0.55%
2013-05-10 0 7.320 7.320 7.380 6.750 7.400 4,561,600 31,855,858 6.9835 4.154 4.154 4.188 3.830 4.199 8,038,715 3.9628 8.44%
2013-05-09 0 6.750 6.700 6.760 6.510 6.760 1,095,400 7,200,574 6.5735 3.830 3.802 3.836 3.694 3.836 1,930,377 3.7301 1.66%
2013-05-08 0 6.640 6.620 6.640 6.560 6.700 1,546,600 10,248,200 6.6263 3.768 3.757 3.768 3.722 3.802 2,725,508 3.7601 2.15%
2013-05-07 0 6.500 6.500 6.530 6.290 6.540 2,170,200 13,929,158 6.4184 3.688 3.688 3.705 3.569 3.711 3,824,452 3.6421 3.67%
2013-05-06 0 6.270 6.250 6.310 6.000 6.370 2,977,800 18,396,912 6.1780 3.558 3.547 3.581 3.405 3.615 5,247,651 3.5057 6.63%
2013-05-03 0 5.880 5.880 5.930 5.790 5.990 1,616,200 9,531,328 5.8974 3.337 3.337 3.365 3.286 3.399 2,848,161 3.3465 0.00%
2013-05-02 0 5.880 5.880 5.900 5.880 6.050 2,043,800 12,111,672 5.9261 3.337 3.337 3.348 3.337 3.433 3,601,702 3.3628 -3.13%
2013-04-30 0 6.070 6.070 6.080 6.070 6.270 937,200 5,736,496 6.1209 3.444 3.444 3.450 3.444 3.558 1,651,588 3.4733 -1.46%
2013-04-29 0 6.160 6.160 6.190 6.160 6.500 1,159,800 7,211,706 6.2181 3.496 3.496 3.513 3.496 3.688 2,043,866 3.5285 -4.64%
2013-04-26 0 6.460 6.450 6.460 6.390 6.730 1,808,000 11,865,586 6.5628 3.666 3.660 3.666 3.626 3.819 3,186,162 3.7241 -3.87%
2013-04-25 0 6.720 6.710 6.720 6.650 6.820 673,000 4,523,766 6.7218 3.813 3.808 3.813 3.774 3.870 1,185,999 3.8143 -1.47%
2013-04-24 0 6.820 6.800 6.810 6.650 6.830 1,060,200 7,143,446 6.7378 3.870 3.859 3.864 3.774 3.876 1,868,346 3.8234 2.56%
2013-04-23 0 6.650 6.660 6.680 6.560 6.680 1,232,400 8,158,126 6.6197 3.774 3.779 3.791 3.722 3.791 2,171,806 3.7564 0.00%
2013-04-22 0 6.650 6.640 6.650 6.610 6.760 431,800 2,870,242 6.6472 3.774 3.768 3.774 3.751 3.836 760,943 3.7720 -1.04%
2013-04-19 0 6.720 6.700 6.720 6.550 6.720 538,200 3,579,434 6.6508 3.813 3.802 3.813 3.717 3.813 948,447 3.7740 3.38%
2013-04-18 0 6.500 6.500 6.550 6.500 6.600 527,400 3,453,502 6.5482 3.688 3.688 3.717 3.688 3.745 929,415 3.7158 -1.52%
2013-04-17 0 6.600 6.600 6.630 6.530 6.800 1,027,400 6,818,790 6.6369 3.745 3.745 3.762 3.705 3.859 1,810,544 3.7662 -2.08%
2013-04-16 0 6.740 6.730 6.750 6.640 6.960 1,768,400 11,914,452 6.7374 3.825 3.819 3.830 3.768 3.949 3,116,376 3.8232 -3.30%
2013-04-15 0 6.970 6.970 7.000 6.950 7.200 674,400 4,731,480 7.0158 3.955 3.955 3.972 3.944 4.086 1,188,467 3.9812 -3.06%
2013-04-12 0 7.190 7.140 7.200 7.140 7.300 652,000 4,683,986 7.1840 4.080 4.052 4.086 4.052 4.142 1,148,992 4.0766 -0.55%
2013-04-11 0 7.230 7.230 7.240 7.220 7.390 980,600 7,163,914 7.3056 4.103 4.103 4.108 4.097 4.193 1,728,070 4.1456 -0.41%
2013-04-10 0 7.260 7.250 7.260 7.230 7.350 961,400 7,009,042 7.2905 4.120 4.114 4.120 4.103 4.171 1,694,235 4.1370 0.41%
2013-04-09 0 7.230 7.230 7.250 7.220 7.380 873,400 6,339,190 7.2581 4.103 4.103 4.114 4.097 4.188 1,539,156 4.1186 -0.69%
2013-04-08 0 7.280 7.270 7.300 7.250 7.430 320,000 2,335,568 7.2987 4.131 4.125 4.142 4.114 4.216 563,922 4.1416 -3.19%
2013-04-05 0 7.520 7.380 7.520 7.360 7.790 365,600 2,746,842 7.5132 4.267 4.188 4.267 4.176 4.420 644,281 4.2634 -3.47%
2013-04-03 0 7.790 7.770 7.830 7.700 7.900 332,000 2,585,712 7.7883 4.420 4.409 4.443 4.369 4.483 585,070 4.4195 1.17%
2013-04-02 0 7.700 7.700 7.740 7.690 8.290 810,400 6,416,684 7.9179 4.369 4.369 4.392 4.364 4.704 1,428,134 4.4931 -5.87%
2013-03-28 0 8.180 8.170 8.180 8.160 8.300 296,600 2,429,872 8.1924 4.642 4.636 4.642 4.630 4.710 522,686 4.6488 -2.04%
2013-03-27 0 8.350 8.350 8.360 8.350 8.540 201,800 1,698,404 8.4163 4.738 4.738 4.744 4.738 4.846 355,624 4.7758 -0.60%
2013-03-26 0 8.400 8.400 8.480 8.380 8.630 396,400 3,353,104 8.4589 4.767 4.767 4.812 4.755 4.897 698,559 4.8000 -2.67%
2013-03-25 0 8.630 8.630 8.670 8.520 9.020 603,000 5,241,618 8.6926 4.897 4.897 4.920 4.835 5.118 1,062,641 4.9326 -4.00%
2013-03-22 0 8.990 8.910 8.990 8.680 9.020 673,000 5,989,718 8.9000 5.101 5.056 5.101 4.926 5.118 1,185,999 5.0504 2.51%
2013-03-21 0 8.770 8.730 8.770 8.680 8.950 1,076,800 9,401,908 8.7313 4.977 4.954 4.977 4.926 5.079 1,897,599 4.9546 -2.12%
2013-03-20 0 8.960 8.960 8.970 8.590 8.970 1,428,400 12,533,422 8.7744 5.084 5.084 5.090 4.874 5.090 2,517,209 4.9791 7.69%
2013-03-19 0 8.320 8.320 8.390 8.160 8.390 57,000 469,234 8.2322 4.721 4.721 4.761 4.630 4.761 100,449 4.6714 2.34%
2013-03-18 0 8.130 8.110 8.130 8.110 8.400 300,800 2,480,822 8.2474 4.613 4.602 4.613 4.602 4.767 530,087 4.6800 -3.67%
2013-03-15 0 8.440 8.400 8.430 8.400 8.680 257,400 2,202,810 8.5579 4.789 4.767 4.784 4.767 4.926 453,605 4.8562 -1.63%
2013-03-14 0 8.580 8.560 8.580 8.560 8.600 214,400 1,839,794 8.5811 4.869 4.857 4.869 4.857 4.880 377,828 4.8694 -0.23%
2013-03-13 0 8.600 8.590 8.600 8.560 8.650 167,000 1,436,656 8.6027 4.880 4.874 4.880 4.857 4.908 294,297 4.8817 -0.12%
2013-03-12 0 8.610 8.600 8.650 8.600 8.900 234,800 2,035,306 8.6683 4.886 4.880 4.908 4.880 5.050 413,778 4.9188 -4.44%
2013-03-11 0 9.010 8.940 9.010 8.940 9.240 213,400 1,930,810 9.0478 5.113 5.073 5.113 5.073 5.243 376,066 5.1342 1.46%
2013-03-08 0 8.880 8.700 8.880 8.700 8.940 428,600 3,796,404 8.8577 5.039 4.937 5.039 4.937 5.073 755,304 5.0263 2.90%
2013-03-07 0 8.630 8.630 8.660 8.580 8.700 231,000 2,004,242 8.6764 4.897 4.897 4.914 4.869 4.937 407,082 4.9234 1.05%
2013-03-06 0 8.540 8.520 8.580 8.500 8.890 923,600 8,011,072 8.6737 4.846 4.835 4.869 4.823 5.045 1,627,621 4.9220 0.00%
2013-03-05 0 8.540 8.540 8.670 8.520 9.190 991,600 8,661,780 8.7352 4.846 4.846 4.920 4.835 5.215 1,747,455 4.9568 -6.36%
2013-03-04 0 9.120 9.120 9.160 9.100 9.260 98,200 899,240 9.1572 5.175 5.175 5.198 5.164 5.255 173,054 5.1963 -2.56%
2013-03-01 0 9.360 9.220 9.360 9.220 9.410 181,200 1,691,432 9.3346 5.311 5.232 5.311 5.232 5.340 319,321 5.2970 1.08%
2013-02-28 0 9.260 9.260 9.290 9.230 9.380 324,000 3,013,010 9.2994 5.255 5.255 5.272 5.238 5.323 570,971 5.2770 0.43%
2013-02-27 0 9.220 9.200 9.240 9.100 9.300 287,000 2,645,772 9.2187 5.232 5.221 5.243 5.164 5.277 505,768 5.2312 -0.86%
2013-02-26 0 9.300 9.300 9.310 9.280 9.740 428,800 4,048,082 9.4405 5.277 5.277 5.283 5.266 5.527 755,656 5.3570 -4.22%
2013-02-25 0 9.710 9.720 9.790 9.700 9.850 86,200 845,278 9.8060 5.510 5.516 5.555 5.504 5.589 151,907 5.5645 -2.41%
2013-02-22 0 9.950 9.860 9.950 9.800 9.950 85,000 835,606 9.8307 5.646 5.595 5.646 5.561 5.646 149,792 5.5784 1.22%
2013-02-21 0 9.830 9.870 9.890 9.780 10.02 536,200 5,304,692 9.8931 5.578 5.601 5.612 5.550 5.686 944,923 5.6139 -2.29%
2013-02-20 0 10.06 10.06 10.10 10.00 10.22 373,600 3,782,256 10.124 5.709 5.709 5.731 5.675 5.799 658,379 5.7448 -1.37%
2013-02-19 0 10.20 10.16 10.22 10.14 10.40 680,333 6,961,316 10.232 5.788 5.765 5.799 5.754 5.902 1,198,922 5.8063 -0.78%
2013-02-18 0 10.28 10.28 10.36 10.20 10.40 544,800 5,639,048 10.351 5.833 5.833 5.879 5.788 5.902 960,078 5.8735 -0.77%
2013-02-15 0 10.36 10.36 10.38 10.32 10.44 590,200 6,125,520 10.379 5.879 5.879 5.890 5.856 5.924 1,040,084 5.8894 -0.58%
2013-02-14 0 10.42 10.40 10.42 10.32 10.50 110,600 1,150,976 10.407 5.913 5.902 5.913 5.856 5.958 194,906 5.9053 0.39%
2013-02-08 0 10.38 10.34 10.38 10.26 10.44 130,600 1,353,928 10.367 5.890 5.867 5.890 5.822 5.924 230,151 5.8828 0.19%
2013-02-07 0 10.36 10.36 10.38 10.34 10.40 403,200 4,182,644 10.374 5.879 5.879 5.890 5.867 5.902 710,542 5.8866 0.00%
2013-02-06 0 10.36 10.36 10.40 10.26 10.50 567,200 5,877,700 10.363 5.879 5.879 5.902 5.822 5.958 999,553 5.8803 0.00%
2013-02-05 0 10.36 10.36 10.38 10.26 10.46 596,200 6,175,480 10.358 5.879 5.879 5.890 5.822 5.936 1,050,658 5.8777 -1.33%
2013-02-04 0 10.50 10.50 10.52 10.40 10.66 1,046,400 10,999,428 10.512 5.958 5.958 5.970 5.902 6.049 1,844,026 5.9649 0.19%
2013-02-01 0 10.48 10.46 10.50 10.46 10.72 371,600 3,904,220 10.507 5.947 5.936 5.958 5.936 6.083 654,855 5.9620 -1.69%
2013-01-31 0 10.66 10.62 10.64 10.48 10.76 127,400 1,345,384 10.560 6.049 6.026 6.038 5.947 6.106 224,512 5.9925 -0.19%
2013-01-30 0 10.68 10.66 10.70 10.42 10.76 602,800 6,398,796 10.615 6.060 6.049 6.072 5.913 6.106 1,062,289 6.0236 2.69%
2013-01-29 0 10.40 10.34 10.40 10.30 10.52 84,600 877,572 10.373 5.902 5.867 5.902 5.845 5.970 149,087 5.8863 -0.38%
2013-01-28 0 10.44 10.44 10.48 10.18 10.60 319,800 3,329,504 10.411 5.924 5.924 5.947 5.777 6.015 563,570 5.9079 1.36%
2013-01-25 0 10.30 10.30 10.38 10.28 10.74 498,000 5,188,804 10.419 5.845 5.845 5.890 5.833 6.094 877,604 5.9125 -2.83%
2013-01-24 0 10.60 10.56 10.60 10.56 10.82 1,036,200 11,028,752 10.643 6.015 5.992 6.015 5.992 6.140 1,826,051 6.0397 -2.75%
2013-01-23 0 10.90 10.90 10.92 10.50 11.28 1,929,600 20,681,132 10.718 6.185 6.185 6.197 5.958 6.401 3,400,452 6.0819 -0.91%
2013-01-22 0 11.00 11.00 11.02 10.64 11.10 2,312,000 25,012,636 10.819 6.242 6.242 6.253 6.038 6.299 4,074,340 6.1391 -1.08%
2013-01-21 0 11.12 11.10 11.20 11.10 11.38 1,395,400 15,605,600 11.184 6.310 6.299 6.355 6.299 6.458 2,459,054 6.3462 -2.28%
2013-01-18 0 11.38 11.40 11.42 11.22 11.76 1,186,600 13,539,364 11.410 6.458 6.469 6.480 6.367 6.673 2,091,095 6.4748 -0.35%
2013-01-17 0 11.42 11.40 11.46 11.34 12.04 1,444,000 16,578,976 11.481 6.480 6.469 6.503 6.435 6.832 2,544,700 6.5151 -3.22%
2013-01-16 0 11.80 11.78 11.80 11.60 12.20 2,311,000 27,219,132 11.778 6.696 6.685 6.696 6.582 6.923 4,072,577 6.6835 -4.07%
2013-01-15 0 12.30 12.30 12.32 12.02 12.60 839,600 10,333,168 12.307 6.980 6.980 6.991 6.821 7.150 1,479,592 6.9838 -1.91%
2013-01-14 0 12.54 12.54 12.56 12.18 12.66 1,862,800 23,204,920 12.457 7.116 7.116 7.127 6.912 7.184 3,282,734 7.0688 3.81%
2013-01-11 0 12.08 12.04 12.08 11.90 12.32 4,696,000 57,225,040 12.186 6.855 6.832 6.855 6.753 6.991 8,275,562 6.9149 2.20%
2013-01-10 0 11.82 11.80 11.82 11.66 11.90 1,694,800 20,017,616 11.811 6.707 6.696 6.707 6.617 6.753 2,986,674 6.7023 0.34%
2013-01-09 0 11.78 11.76 11.78 10.96 11.78 3,745,600 42,824,296 11.433 6.685 6.673 6.685 6.219 6.685 6,600,712 6.4878 7.68%
2013-01-08 0 10.94 10.90 10.94 10.82 10.98 1,924,600 20,927,408 10.874 6.208 6.185 6.208 6.140 6.231 3,391,641 6.1703 0.00%
2013-01-07 0 10.94 10.92 10.94 10.58 10.98 3,924,400 42,548,628 10.842 6.208 6.197 6.208 6.004 6.231 6,915,804 6.1524 2.82%
2013-01-04 0 10.64 10.64 10.66 10.50 10.76 2,099,800 22,255,904 10.599 6.038 6.038 6.049 5.958 6.106 3,700,389 6.0145 -1.12%
2013-01-03 0 10.76 10.74 10.76 10.10 10.80 6,601,800 68,860,672 10.431 6.106 6.094 6.106 5.731 6.129 11,634,073 5.9189 6.32%
2013-01-02 0 10.12 10.12 10.16 9.900 10.18 1,815,200 18,224,110 10.040 5.743 5.743 5.765 5.618 5.777 3,198,850 5.6971 2.22%
2012-12-31 0 9.900 9.900 9.910 9.820 9.950 651,200 6,443,756 9.8952 5.618 5.618 5.623 5.572 5.646 1,147,582 5.6151 -0.10%
2012-12-28 0 9.910 9.910 9.930 9.900 10.04 286,600 2,841,328 9.9139 5.623 5.623 5.635 5.618 5.697 505,063 5.6257 -0.80%
2012-12-27 0 9.990 9.990 10.00 9.900 10.02 608,400 6,076,874 9.9883 5.669 5.669 5.675 5.618 5.686 1,072,158 5.6679 0.91%
2012-12-24 0 9.900 9.900 9.920 9.790 9.920 594,800 5,881,110 9.8875 5.618 5.618 5.629 5.555 5.629 1,048,191 5.6107 1.43%
2012-12-21 0 9.760 9.750 9.770 9.760 9.980 604,400 5,947,346 9.8401 5.538 5.533 5.544 5.538 5.663 1,065,109 5.5838 -2.20%
2012-12-20 0 9.980 9.970 9.980 9.930 10.04 691,200 6,903,010 9.9870 5.663 5.658 5.663 5.635 5.697 1,218,072 5.6672 -0.10%
2012-12-19 0 9.990 9.990 10.00 9.950 10.20 978,600 9,791,766 10.006 5.669 5.669 5.675 5.646 5.788 1,724,545 5.6779 0.91%
2012-12-18 0 9.900 9.900 9.910 9.840 9.960 1,202,400 11,928,490 9.9206 5.618 5.618 5.623 5.584 5.652 2,118,939 5.6295 0.00%
2012-12-17 0 9.900 9.890 9.900 9.860 9.980 1,066,800 10,576,672 9.9144 5.618 5.612 5.618 5.595 5.663 1,879,976 5.6260 -0.10%
2012-12-14 0 9.910 9.910 9.930 9.840 9.970 1,015,400 10,061,516 9.9089 5.623 5.623 5.635 5.584 5.658 1,789,396 5.6229 -0.20%
2012-12-13 0 9.930 9.930 9.990 9.930 10.04 399,400 3,983,632 9.9740 5.635 5.635 5.669 5.635 5.697 703,846 5.6598 -1.10%
2012-12-12 0 10.04 10.02 10.06 9.800 10.28 1,392,400 13,902,138 9.9843 5.697 5.686 5.709 5.561 5.833 2,453,768 5.6656 1.41%
2012-12-11 0 9.900 9.900 9.910 9.750 10.06 1,538,200 15,245,602 9.9113 5.618 5.618 5.623 5.533 5.709 2,710,705 5.6242 -1.00%
2012-12-10 0 10.00 10.00 10.02 9.870 10.08 2,471,600 24,669,482 9.9812 5.675 5.675 5.686 5.601 5.720 4,355,596 5.6639 1.11%
2012-12-07 0 9.890 9.880 9.900 9.390 9.930 5,772,000 56,080,060 9.7159 5.612 5.606 5.618 5.328 5.635 10,171,751 5.5133 4.32%
2012-12-06 0 9.480 9.440 9.470 9.380 9.530 4,093,600 38,786,932 9.4750 5.379 5.357 5.374 5.323 5.408 7,213,978 5.3766 0.11%
2012-12-05 0 9.470 9.450 9.460 9.380 10.00 18,785,000 178,582,379 9.5066 5.374 5.362 5.368 5.323 5.675 33,104,010 5.3946

Copyright & disclaimer, Privacy policy

Back to top