C&D International Investment Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08291  2012-12-14  2014-05-23  2014-05-26
HK Main 01908  2014-05-26    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-05 0 15.51 15.51 15.65 15.46 16.17 5,727,169 89,615,827 15.647 15.51 15.51 15.65 15.46 16.17 5,727,169 15.647 -1.52%
2026-06-04 0 15.75 15.75 15.81 15.56 16.60 9,335,400 148,553,152 15.913 15.75 15.75 15.81 15.56 16.60 9,335,400 15.913 -1.93%
2026-06-03 0 16.06 16.06 16.12 15.74 16.50 8,857,401 143,396,098 16.189 16.06 16.06 16.12 15.74 16.50 8,857,401 16.189 0.88%
2026-06-02 0 15.92 15.92 15.96 15.92 16.50 5,339,378 85,747,875 16.060 15.92 15.92 15.96 15.92 16.50 5,339,378 16.060 -1.97%
2026-06-01 0 16.24 16.24 16.25 15.27 16.61 7,171,000 117,038,023 16.321 16.24 16.24 16.25 15.27 16.61 7,171,000 16.321 2.92%
2026-05-29 0 15.78 15.78 15.91 14.97 16.50 17,858,609 287,050,213 16.073 15.78 15.78 15.91 14.97 16.50 17,858,609 16.073 6.05%
2026-05-28 0 15.78 15.77 15.78 15.29 16.20 7,572,309 118,526,951 15.653 14.88 14.87 14.88 14.42 15.28 8,030,312 14.760 0.90%
2026-05-27 0 15.64 15.64 15.72 15.44 15.99 4,951,791 77,275,843 15.606 14.75 14.75 14.82 14.56 15.08 5,251,294 14.716 -2.43%
2026-05-26 0 16.03 16.00 16.03 15.17 16.19 6,191,980 97,369,283 15.725 15.12 15.09 15.12 14.30 15.27 6,566,495 14.828 0.94%
2026-05-22 0 15.88 15.83 15.88 15.70 16.17 5,612,402 89,425,943 15.934 14.97 14.93 14.97 14.80 15.25 5,951,862 15.025 0.00%
2026-05-21 0 15.88 15.86 15.88 15.74 16.35 3,627,849 57,986,240 15.984 14.97 14.96 14.97 14.84 15.42 3,847,275 15.072 -1.98%
2026-05-20 0 16.20 16.20 16.21 15.67 16.36 6,626,032 105,964,471 15.992 15.28 15.28 15.29 14.78 15.43 7,026,800 15.080 -0.67%
2026-05-19 0 16.31 16.31 16.32 16.15 16.72 6,470,458 105,854,940 16.360 15.38 15.38 15.39 15.23 15.77 6,861,816 15.427 -0.61%
2026-05-18 0 16.41 16.40 16.41 16.19 17.30 8,514,629 139,816,623 16.421 15.47 15.46 15.47 15.27 16.31 9,029,627 15.484 -6.17%
2026-05-15 0 17.49 17.45 17.49 17.16 17.67 8,444,598 146,986,241 17.406 16.49 16.45 16.49 16.18 16.66 8,955,360 16.413 -0.63%
2026-05-14 0 17.60 17.52 17.60 17.21 18.15 8,437,650 147,475,079 17.478 16.60 16.52 16.60 16.23 17.11 8,947,992 16.481 -3.03%
2026-05-13 0 18.15 18.14 18.15 17.84 18.47 14,529,167 263,202,958 18.115 17.11 17.11 17.11 16.82 17.42 15,407,947 17.082 -0.17%
2026-05-12 0 18.18 18.14 18.18 17.35 18.30 21,230,369 383,837,820 18.080 17.14 17.11 17.14 16.36 17.26 22,514,464 17.048 3.59%
2026-05-11 0 17.55 17.45 17.55 16.54 17.74 23,324,804 405,387,349 17.380 16.55 16.45 16.55 15.60 16.73 24,735,578 16.389 3.91%
2026-05-08 0 16.89 16.87 16.90 15.86 16.98 15,908,509 266,223,262 16.735 15.93 15.91 15.94 14.96 16.01 16,870,717 15.780 3.62%
2026-05-07 0 16.30 16.23 16.30 15.78 16.48 8,309,797 135,392,712 16.293 15.37 15.30 15.37 14.88 15.54 8,812,406 15.364 1.24%
2026-05-06 0 16.10 16.08 16.10 15.01 16.12 13,628,922 216,258,851 15.868 15.18 15.16 15.18 14.15 15.20 14,453,252 14.963 7.26%
2026-05-05 0 15.01 14.97 15.01 14.79 15.11 1,755,012 26,279,395 14.974 14.15 14.12 14.15 13.95 14.25 1,861,162 14.120 0.20%
2026-05-04 0 14.98 14.97 14.98 14.51 15.31 2,180,831 32,992,880 15.129 14.13 14.12 14.13 13.68 14.44 2,312,736 14.266 1.01%
2026-04-30 0 14.83 14.83 14.85 14.76 15.59 8,480,847 128,125,932 15.108 13.98 13.98 14.00 13.92 14.70 8,993,801 14.246 -1.46%
2026-04-29 0 15.05 15.04 15.05 14.21 15.06 6,716,619 99,423,067 14.803 14.19 14.18 14.19 13.40 14.20 7,122,866 13.958 5.69%
2026-04-28 0 14.24 14.21 14.24 13.96 14.38 4,068,212 57,729,072 14.190 13.43 13.40 13.43 13.16 13.56 4,314,273 13.381 0.21%
2026-04-27 0 14.21 14.21 14.22 13.75 14.28 5,740,449 80,595,093 14.040 13.40 13.40 13.41 12.97 13.47 6,087,654 13.239 1.07%
2026-04-24 0 14.06 14.06 14.10 14.00 14.26 2,840,356 40,079,260 14.111 13.26 13.26 13.30 13.20 13.45 3,012,152 13.306 -0.99%
2026-04-23 0 14.20 14.13 14.20 14.02 14.40 4,266,251 60,399,719 14.158 13.39 13.32 13.39 13.22 13.58 4,524,290 13.350 -1.59%
2026-04-22 0 14.43 14.42 14.50 14.37 14.74 5,037,100 73,051,706 14.503 13.61 13.60 13.67 13.55 13.90 5,341,763 13.676 -1.97%
2026-04-21 0 14.72 14.70 14.72 14.24 14.81 4,372,199 63,861,387 14.606 13.88 13.86 13.88 13.43 13.97 4,636,647 13.773 2.94%
2026-04-20 0 14.30 14.27 14.30 14.00 14.45 8,481,164 119,674,042 14.111 13.48 13.46 13.48 13.20 13.63 8,994,138 13.306 0.92%
2026-04-17 0 14.17 14.16 14.17 13.95 14.46 4,718,636 66,995,356 14.198 13.36 13.35 13.36 13.15 13.64 5,004,037 13.388 -0.21%
2026-04-16 0 14.20 14.19 14.20 14.07 14.36 3,653,226 51,808,759 14.182 13.39 13.38 13.39 13.27 13.54 3,874,187 13.373 0.00%
2026-04-15 0 14.20 14.19 14.20 13.92 14.41 10,972,307 156,770,162 14.288 13.39 13.38 13.39 13.13 13.59 11,635,955 13.473 1.65%
2026-04-14 0 13.97 13.89 13.97 13.28 14.13 10,193,243 140,283,649 13.762 13.17 13.10 13.17 12.52 13.32 10,809,770 12.977 2.34%
2026-04-13 0 13.65 13.61 13.65 13.43 13.81 5,776,781 78,488,971 13.587 12.87 12.83 12.87 12.66 13.02 6,126,183 12.812 -0.15%
2026-04-10 0 13.67 13.64 13.67 13.56 13.93 4,237,647 58,214,941 13.738 12.89 12.86 12.89 12.79 13.14 4,493,956 12.954 0.81%
2026-04-09 0 13.56 13.56 13.57 13.30 13.80 5,413,932 73,731,905 13.619 12.79 12.79 12.80 12.54 13.01 5,741,388 12.842 -1.02%
2026-04-08 0 13.70 13.67 13.70 13.11 13.88 6,164,161 84,016,867 13.630 12.92 12.89 12.92 12.36 13.09 6,536,993 12.853 4.90%
2026-04-02 0 13.06 13.05 13.06 12.96 13.25 4,934,697 64,406,951 13.052 12.32 12.31 12.32 12.22 12.49 5,233,167 12.307 -1.58%
2026-04-01 0 13.27 13.24 13.27 12.60 13.39 9,929,152 130,616,383 13.155 12.51 12.48 12.51 11.88 12.63 10,529,706 12.405 5.23%
2026-03-31 0 12.61 12.60 12.61 12.60 13.19 5,844,817 74,962,563 12.825 11.89 11.88 11.89 11.88 12.44 6,198,334 12.094 -2.25%
2026-03-30 0 12.90 12.88 12.90 12.55 13.15 6,804,601 88,049,205 12.940 12.16 12.15 12.16 11.83 12.40 7,216,170 12.202 0.86%
2026-03-27 0 12.79 12.73 12.79 12.60 12.91 5,432,009 69,336,180 12.764 12.06 12.00 12.06 11.88 12.17 5,760,558 12.036 -0.08%
2026-03-26 0 12.80 12.77 12.80 12.53 13.50 15,850,600 206,269,249 13.013 12.07 12.04 12.07 11.82 12.73 16,809,306 12.271 -2.07%
2026-03-25 0 13.07 13.06 13.07 13.00 13.26 5,278,025 69,069,970 13.086 12.32 12.32 12.32 12.26 12.50 5,597,260 12.340 1.16%
2026-03-24 0 12.92 12.92 12.94 12.57 13.01 5,859,723 75,264,323 12.844 12.18 12.18 12.20 11.85 12.27 6,214,142 12.112 2.30%
2026-03-23 0 12.63 12.62 12.63 12.52 12.99 5,201,556 65,901,725 12.670 11.91 11.90 11.91 11.81 12.25 5,516,166 11.947 -3.29%
2026-03-20 0 13.06 13.05 13.06 13.01 13.56 9,327,020 123,083,353 13.196 12.32 12.31 12.32 12.27 12.79 9,891,154 12.444 -2.39%
2026-03-19 0 13.38 13.36 13.38 13.33 13.98 3,269,558 44,270,866 13.540 12.62 12.60 12.62 12.57 13.18 3,467,314 12.768 -4.36%
2026-03-18 0 13.99 13.97 13.99 13.96 14.63 3,179,275 44,734,527 14.071 13.19 13.17 13.19 13.16 13.80 3,371,570 13.268 -2.85%
2026-03-17 0 14.40 14.40 14.45 14.33 14.75 3,718,973 54,036,030 14.530 13.58 13.58 13.63 13.51 13.91 3,943,911 13.701 1.77%
2026-03-16 0 14.15 14.15 14.19 14.00 14.59 6,727,577 95,441,426 14.187 13.34 13.34 13.38 13.20 13.76 7,134,487 13.377 -0.42%
2026-03-13 0 14.21 14.20 14.21 13.98 14.42 6,594,080 93,082,778 14.116 13.40 13.39 13.40 13.18 13.60 6,992,915 13.311 0.21%
2026-03-12 0 14.18 14.17 14.20 14.03 14.36 3,830,349 54,372,663 14.195 13.37 13.36 13.39 13.23 13.54 4,062,023 13.386 -0.98%
2026-03-11 0 14.32 14.31 14.32 14.11 14.45 5,700,152 81,420,923 14.284 13.50 13.49 13.50 13.31 13.63 6,044,919 13.469 1.06%
2026-03-10 0 14.17 14.15 14.17 13.88 14.37 8,776,000 123,862,350 14.114 13.36 13.34 13.36 13.09 13.55 9,306,806 13.309 0.00%
2026-03-09 0 14.17 14.16 14.17 13.80 14.39 6,657,031 93,620,156 14.063 13.36 13.35 13.36 13.01 13.57 7,059,674 13.261 -2.48%
2026-03-06 0 14.53 14.52 14.53 14.00 14.59 4,809,930 69,312,225 14.410 13.70 13.69 13.70 13.20 13.76 5,100,853 13.588 2.18%
2026-03-05 0 14.22 14.20 14.22 14.15 14.51 5,453,448 77,996,866 14.302 13.41 13.39 13.41 13.34 13.68 5,783,294 13.487 -0.07%
2026-03-04 0 14.23 14.22 14.23 13.96 14.80 11,380,776 161,623,693 14.201 13.42 13.41 13.42 13.16 13.96 12,069,129 13.391 -3.33%
2026-03-03 0 14.72 14.69 14.72 14.64 15.08 9,603,811 142,846,548 14.874 13.88 13.85 13.88 13.81 14.22 10,184,687 14.026 -1.08%
2026-03-02 0 14.88 14.84 14.88 14.61 15.35 8,261,526 122,277,819 14.801 14.03 13.99 14.03 13.78 14.47 8,761,215 13.957 -1.59%
2026-02-27 0 15.12 15.12 15.13 14.86 15.34 5,041,125 76,071,920 15.090 14.26 14.26 14.27 14.01 14.47 5,346,032 14.230 -0.85%
2026-02-26 0 15.25 15.21 15.25 15.01 15.73 8,434,056 128,670,745 15.256 14.38 14.34 14.38 14.15 14.83 8,944,180 14.386 -2.24%
2026-02-25 0 15.60 15.59 15.60 14.80 15.90 7,436,815 115,390,551 15.516 14.71 14.70 14.71 13.96 14.99 7,886,622 14.631 5.12%
2026-02-24 0 14.84 14.81 14.84 14.71 14.98 6,590,998 97,834,501 14.844 13.99 13.97 13.99 13.87 14.13 6,989,647 13.997 -0.40%
2026-02-23 0 14.90 14.88 14.90 14.77 14.94 4,434,090 66,048,326 14.896 14.05 14.03 14.05 13.93 14.09 4,702,281 14.046 0.20%
2026-02-20 0 14.87 14.86 14.87 14.82 15.26 2,476,002 36,920,863 14.911 14.02 14.01 14.02 13.97 14.39 2,625,760 14.061 -2.56%
2026-02-16 0 15.26 15.25 15.26 15.01 15.35 1,025,901 15,605,546 15.212 14.39 14.38 14.39 14.15 14.47 1,087,951 14.344 -1.48%
2026-02-13 0 15.49 15.48 15.51 15.30 15.60 3,676,704 56,885,782 15.472 14.61 14.60 14.63 14.43 14.71 3,899,085 14.590 -0.77%
2026-02-12 0 15.61 15.60 15.61 15.58 15.99 4,003,059 62,867,262 15.705 14.72 14.71 14.72 14.69 15.08 4,245,180 14.809 -0.45%
2026-02-11 0 15.68 15.67 15.68 15.62 16.05 7,834,114 123,214,679 15.728 14.79 14.78 14.79 14.73 15.13 8,307,952 14.831 -1.82%
2026-02-10 0 15.97 15.97 16.02 15.92 16.56 6,476,860 103,861,809 16.036 15.06 15.06 15.11 15.01 15.62 6,868,606 15.121 -3.15%
2026-02-09 0 16.49 16.47 16.49 16.00 16.96 5,276,440 87,448,895 16.573 15.55 15.53 15.55 15.09 15.99 5,595,580 15.628 1.66%
2026-02-06 0 16.22 16.22 16.23 16.10 16.53 11,060,967 179,566,298 16.234 15.29 15.29 15.30 15.18 15.59 11,729,977 15.308 -1.99%
2026-02-05 0 16.55 16.54 16.55 16.41 17.10 7,415,496 123,596,523 16.667 15.61 15.60 15.61 15.47 16.12 7,864,014 15.717 -0.66%
2026-02-04 0 16.66 16.65 16.66 16.01 16.82 16,929,190 279,291,812 16.498 15.71 15.70 15.71 15.10 15.86 17,953,133 15.557 2.84%
2026-02-03 0 16.20 16.20 16.22 15.60 16.40 11,997,612 193,319,460 16.113 15.28 15.28 15.29 14.71 15.46 12,723,274 15.194 1.95%
2026-02-02 0 15.89 15.89 15.91 15.64 16.18 7,494,143 119,259,289 15.914 14.98 14.98 15.00 14.75 15.26 7,947,418 15.006 -1.12%
2026-01-30 0 16.07 16.01 16.07 15.89 16.28 7,643,047 123,113,864 16.108 15.15 15.10 15.15 14.98 15.35 8,105,328 15.189 -0.86%
2026-01-29 0 16.21 16.16 16.21 15.25 16.53 12,474,120 201,578,636 16.160 15.29 15.24 15.29 14.38 15.59 13,228,603 15.238 4.45%
2026-01-28 0 15.52 15.50 15.52 14.55 15.62 10,071,606 154,077,757 15.298 14.63 14.62 14.63 13.72 14.73 10,680,776 14.426 4.65%
2026-01-27 0 14.83 14.82 14.83 14.33 14.93 7,554,028 110,490,975 14.627 13.98 13.97 13.98 13.51 14.08 8,010,925 13.793 2.42%
2026-01-26 0 14.48 14.48 14.49 14.37 15.07 12,339,204 180,883,215 14.659 13.65 13.65 13.66 13.55 14.21 13,085,527 13.823 -3.79%
2026-01-23 0 15.05 15.04 15.05 15.02 15.78 5,042,340 76,651,421 15.202 14.19 14.18 14.19 14.16 14.88 5,347,320 14.335 -1.63%
2026-01-22 0 15.30 15.30 15.32 15.10 15.50 4,460,594 68,384,316 15.331 14.43 14.43 14.45 14.24 14.62 4,730,388 14.456 0.99%
2026-01-21 0 15.15 15.15 15.16 15.00 15.47 4,236,785 64,431,746 15.208 14.29 14.29 14.30 14.14 14.59 4,493,042 14.340 -0.39%
2026-01-20 0 15.21 15.21 15.22 14.27 15.35 7,472,098 112,530,045 15.060 14.34 14.34 14.35 13.46 14.47 7,924,039 14.201 6.22%
2026-01-19 0 14.32 14.28 14.32 13.97 14.87 13,318,900 190,724,798 14.320 13.50 13.47 13.50 13.17 14.02 14,124,479 13.503 -1.38%
2026-01-16 0 14.52 14.52 14.53 14.31 15.17 7,012,885 102,630,363 14.635 13.69 13.69 13.70 13.49 14.30 7,437,051 13.800 -3.46%
2026-01-15 0 15.04 15.02 15.04 14.76 15.28 4,181,740 62,616,246 14.974 14.18 14.16 14.18 13.92 14.41 4,434,668 14.120 1.69%
2026-01-14 0 14.79 14.76 14.79 14.50 15.02 5,124,490 75,805,223 14.793 13.95 13.92 13.95 13.67 14.16 5,434,439 13.949 0.68%
2026-01-13 0 14.69 14.68 14.70 14.63 15.41 10,322,568 154,848,598 15.001 13.85 13.84 13.86 13.80 14.53 10,946,917 14.145 -4.42%
2026-01-12 0 15.37 15.36 15.37 15.16 15.89 5,156,469 79,119,276 15.344 14.49 14.48 14.49 14.30 14.98 5,468,352 14.469 -2.91%
2026-01-09 0 15.83 15.78 15.83 15.66 15.92 3,187,800 50,287,287 15.775 14.93 14.88 14.93 14.77 15.01 3,380,610 14.875 -1.19%
2026-01-08 0 16.02 16.00 16.02 15.71 16.36 2,978,193 47,603,952 15.984 15.11 15.09 15.11 14.81 15.43 3,158,326 15.073 -0.87%
2026-01-07 0 16.16 16.16 16.17 16.07 16.39 3,561,040 57,555,238 16.162 15.24 15.24 15.25 15.15 15.46 3,776,425 15.241 0.12%
2026-01-06 0 16.14 16.10 16.14 15.70 16.36 3,072,166 49,388,941 16.076 15.22 15.18 15.22 14.80 15.43 3,257,982 15.159 2.02%
2026-01-05 0 15.82 15.82 15.83 15.20 16.17 4,568,660 72,734,532 15.920 14.92 14.92 14.93 14.33 15.25 4,844,990 15.012 2.86%
2026-01-02 0 15.38 15.38 15.39 15.05 15.51 2,512,562 38,317,478 15.250 14.50 14.50 14.51 14.19 14.63 2,664,531 14.381 -1.73%
2025-12-31 0 15.65 15.65 15.71 14.90 15.80 8,824,219 135,074,109 15.307 14.76 14.76 14.81 14.05 14.90 9,357,942 14.434 3.16%
2025-12-30 0 15.17 15.15 15.17 15.07 15.81 2,515,260 38,220,135 15.195 14.30 14.29 14.30 14.21 14.91 2,667,393 14.329 -1.81%
2025-12-29 0 15.45 15.45 15.46 15.29 15.99 3,444,173 53,261,397 15.464 14.57 14.57 14.58 14.42 15.08 3,652,490 14.582 -0.83%
2025-12-24 0 15.58 15.56 15.58 15.43 15.80 2,270,295 35,462,405 15.620 14.69 14.67 14.69 14.55 14.90 2,407,611 14.729 -1.02%
2025-12-23 0 15.74 15.73 15.74 15.72 16.24 1,494,485 23,679,670 15.845 14.84 14.83 14.84 14.82 15.31 1,584,877 14.941 -1.44%
2025-12-22 0 15.97 15.95 15.97 15.86 16.50 5,476,332 87,468,046 15.972 15.06 15.04 15.06 14.96 15.56 5,807,562 15.061 -2.20%
2025-12-19 0 16.33 16.32 16.33 16.20 17.00 18,269,697 298,851,966 16.358 15.40 15.39 15.40 15.28 16.03 19,374,719 15.425 -1.86%
2025-12-18 0 16.64 16.63 16.64 16.60 17.19 6,693,287 113,251,304 16.920 15.69 15.68 15.69 15.65 16.21 7,098,123 15.955 -3.20%
2025-12-17 0 17.19 17.16 17.19 16.81 17.27 14,197,052 243,925,076 17.181 16.21 16.18 16.21 15.85 16.29 15,055,745 16.201 1.84%
2025-12-16 0 16.88 16.88 16.90 16.43 16.96 9,682,967 163,036,981 16.838 15.92 15.92 15.94 15.49 15.99 10,268,630 15.877 3.05%
2025-12-15 0 16.38 16.36 16.38 16.15 16.55 9,060,676 148,732,865 16.415 15.45 15.43 15.45 15.23 15.61 9,608,701 15.479 1.61%
2025-12-12 0 16.12 16.12 16.14 15.88 16.31 12,079,339 194,077,605 16.067 15.20 15.20 15.22 14.97 15.38 12,809,944 15.151 0.31%
2025-12-11 0 16.07 16.07 16.08 15.96 16.36 5,506,642 88,598,471 16.089 15.15 15.15 15.16 15.05 15.43 5,839,705 15.172 -2.25%
2025-12-10 0 16.44 16.41 16.44 15.80 16.79 9,373,510 153,814,483 16.409 15.50 15.47 15.50 14.90 15.83 9,940,456 15.474 3.53%
2025-12-09 0 15.88 15.85 15.88 15.69 16.20 10,597,072 168,571,958 15.907 14.97 14.95 14.97 14.80 15.28 11,238,024 15.000 -0.94%
2025-12-08 0 16.03 16.03 16.04 15.86 16.34 4,448,215 71,707,035 16.120 15.12 15.12 15.13 14.96 15.41 4,717,260 15.201 0.38%
2025-12-05 0 15.97 15.96 15.97 15.81 16.41 2,155,366 34,400,110 15.960 15.06 15.05 15.06 14.91 15.47 2,285,731 15.050 -2.56%
2025-12-04 0 16.39 16.37 16.39 16.22 16.49 3,020,569 49,284,588 16.316 15.46 15.44 15.46 15.29 15.55 3,203,265 15.386 -0.61%
2025-12-03 0 16.49 16.48 16.49 16.16 16.70 2,489,817 41,127,693 16.518 15.55 15.54 15.55 15.24 15.75 2,640,411 15.576 -1.08%
2025-12-02 0 16.67 16.65 16.67 16.43 16.89 2,851,896 47,364,640 16.608 15.72 15.70 15.72 15.49 15.93 3,024,390 15.661 -0.60%
2025-12-01 0 16.77 16.75 16.77 16.54 16.80 1,689,469 28,244,442 16.718 15.81 15.79 15.81 15.60 15.84 1,791,655 15.764 1.33%
2025-11-28 0 16.55 16.55 16.59 16.30 16.73 2,091,582 34,503,234 16.496 15.61 15.61 15.64 15.37 15.78 2,218,089 15.555 -0.54%
2025-11-27 0 16.64 16.58 16.64 16.14 16.80 6,098,741 101,045,932 16.568 15.69 15.63 15.69 15.22 15.84 6,467,616 15.623 -1.77%
2025-11-26 0 16.94 16.86 16.94 16.69 17.16 4,171,377 70,559,363 16.915 15.97 15.90 15.97 15.74 16.18 4,423,678 15.950 -0.47%
2025-11-25 0 17.02 17.01 17.02 16.95 17.36 3,733,097 63,676,954 17.057 16.05 16.04 16.05 15.98 16.37 3,958,889 16.085 0.41%
2025-11-24 0 16.95 16.93 16.95 16.85 17.64 8,870,370 152,064,274 17.143 15.98 15.96 15.98 15.89 16.63 9,406,884 16.165 -0.94%
2025-11-21 0 17.11 17.10 17.11 16.31 17.30 11,567,180 196,526,771 16.990 16.13 16.12 16.13 15.38 16.31 12,266,808 16.021 2.70%
2025-11-20 0 16.66 16.65 16.66 16.22 16.97 5,350,001 89,749,837 16.776 15.71 15.70 15.71 15.29 16.00 5,673,590 15.819 1.46%
2025-11-19 0 16.42 16.41 16.42 16.11 16.75 2,758,935 45,018,707 16.317 15.48 15.47 15.48 15.19 15.79 2,925,806 15.387 1.05%
2025-11-18 0 16.25 16.19 16.25 16.07 16.94 4,529,846 73,846,909 16.302 15.32 15.27 15.32 15.15 15.97 4,803,829 15.373 -4.13%
2025-11-17 0 16.95 16.94 16.95 16.42 16.95 6,360,592 106,889,023 16.805 15.98 15.97 15.98 15.48 15.98 6,745,305 15.846 1.68%
2025-11-14 0 16.67 16.67 16.68 16.59 16.95 3,339,000 55,804,530 16.713 15.72 15.72 15.73 15.64 15.98 3,540,956 15.760 -1.54%
2025-11-13 0 16.93 16.92 16.93 16.56 16.96 4,848,703 81,382,011 16.784 15.96 15.95 15.96 15.62 15.99 5,141,971 15.827 0.30%
2025-11-12 0 16.88 16.87 16.88 16.73 16.94 2,856,370 48,106,408 16.842 15.92 15.91 15.92 15.78 15.97 3,029,134 15.881 0.42%
2025-11-11 0 16.81 16.77 16.81 16.43 16.98 3,361,406 56,563,291 16.827 15.85 15.81 15.85 15.49 16.01 3,564,717 15.868 1.27%
2025-11-10 0 16.60 16.58 16.60 15.71 16.60 4,085,402 66,925,888 16.382 15.65 15.63 15.65 14.81 15.65 4,332,503 15.447 4.86%
2025-11-07 0 15.83 15.82 15.83 15.64 15.96 1,789,660 28,240,871 15.780 14.93 14.92 14.93 14.75 15.05 1,897,906 14.880 0.00%
2025-11-06 0 15.83 15.83 15.85 15.67 16.08 1,746,332 27,650,861 15.834 14.93 14.93 14.95 14.78 15.16 1,851,957 14.931 0.13%
2025-11-05 0 15.81 15.80 15.81 15.40 16.20 2,472,457 38,751,733 15.673 14.91 14.90 14.91 14.52 15.28 2,622,001 14.779 0.76%
2025-11-04 0 15.69 15.68 15.69 15.66 16.28 3,287,557 52,267,847 15.899 14.80 14.79 14.80 14.77 15.35 3,486,401 14.992 -2.36%
2025-11-03 0 16.07 16.06 16.07 15.86 16.15 4,337,463 69,367,867 15.993 15.15 15.14 15.15 14.96 15.23 4,599,810 15.081 0.82%
2025-10-31 0 15.94 15.94 15.98 15.87 16.32 2,994,000 47,874,923 15.990 15.03 15.03 15.07 14.96 15.39 3,175,089 15.078 0.13%
2025-10-30 0 15.92 15.91 15.92 15.74 16.91 4,485,583 71,954,731 16.041 15.01 15.00 15.01 14.84 15.95 4,756,888 15.126 -4.27%
2025-10-28 0 16.63 16.62 16.63 16.49 16.94 2,029,946 33,746,366 16.624 15.68 15.67 15.68 15.55 15.97 2,152,725 15.676 -1.01%
2025-10-27 0 16.80 16.77 16.80 16.71 17.25 1,429,420 24,145,141 16.892 15.84 15.81 15.84 15.76 16.27 1,515,877 15.928 -1.29%
2025-10-24 0 17.02 17.00 17.02 16.80 17.18 2,270,137 38,540,669 16.977 16.05 16.03 16.05 15.84 16.20 2,407,444 16.009 0.29%
2025-10-23 0 16.97 16.96 16.97 16.82 17.31 973,203 16,492,555 16.947 16.00 15.99 16.00 15.86 16.32 1,032,066 15.980 -1.16%
2025-10-22 0 17.17 17.15 17.17 17.02 17.39 961,511 16,495,469 17.156 16.19 16.17 16.19 16.05 16.40 1,019,667 16.177 0.00%
2025-10-21 0 17.17 17.16 17.17 17.08 17.59 1,858,000 32,245,480 17.355 16.19 16.18 16.19 16.11 16.59 1,970,379 16.365 0.29%
2025-10-20 0 17.12 17.12 17.15 17.09 17.53 2,113,922 36,387,491 17.213 16.14 16.14 16.17 16.12 16.53 2,241,780 16.232 -1.61%
2025-10-17 0 17.40 17.39 17.40 17.25 17.70 4,490,809 78,418,004 17.462 16.41 16.40 16.41 16.27 16.69 4,762,431 16.466 -0.51%
2025-10-16 0 17.49 17.48 17.49 17.14 17.60 3,825,874 66,903,449 17.487 16.49 16.48 16.49 16.16 16.60 4,057,278 16.490 0.52%
2025-10-15 0 17.40 17.40 17.41 16.83 17.44 5,842,915 100,662,037 17.228 16.41 16.41 16.42 15.87 16.45 6,196,317 16.245 2.47%
2025-10-14 0 16.98 16.98 16.99 16.74 17.30 4,768,213 81,076,752 17.004 16.01 16.01 16.02 15.79 16.31 5,056,613 16.034 -1.11%
2025-10-13 0 17.17 17.13 17.17 16.68 17.19 3,215,652 54,627,576 16.988 16.19 16.15 16.19 15.73 16.21 3,410,147 16.019 -0.17%
2025-10-10 0 17.20 17.19 17.24 17.03 17.54 4,606,311 79,657,089 17.293 16.22 16.21 16.26 16.06 16.54 4,884,919 16.307 0.41%
2025-10-09 0 17.13 17.13 17.16 16.90 17.37 6,633,227 113,882,607 17.169 16.15 16.15 16.18 15.94 16.38 7,034,430 16.189 0.12%
2025-10-08 0 17.11 17.10 17.11 16.83 17.44 1,447,543 24,687,805 17.055 16.13 16.12 16.13 15.87 16.45 1,535,096 16.082 -0.75%
2025-10-06 0 17.24 17.22 17.24 16.81 17.44 1,171,118 20,150,917 17.207 16.26 16.24 16.26 15.85 16.45 1,241,952 16.225 0.47%
2025-10-03 0 17.16 17.15 17.16 16.85 17.24 1,842,699 31,338,885 17.007 16.18 16.17 16.18 15.89 16.26 1,954,153 16.037 -0.87%
2025-10-02 0 17.31 17.30 17.31 17.23 17.80 2,603,628 45,229,480 17.372 16.32 16.31 16.32 16.25 16.78 2,761,106 16.381 -3.24%
2025-09-30 0 17.89 17.86 17.89 17.56 17.98 2,044,220 36,476,661 17.844 16.87 16.84 16.87 16.56 16.95 2,167,862 16.826 1.94%
2025-09-29 0 17.55 17.52 17.55 17.37 17.89 2,681,302 47,174,180 17.594 16.55 16.52 16.55 16.38 16.87 2,843,478 16.590 0.52%
2025-09-26 0 17.46 17.45 17.46 17.22 17.95 6,529,084 114,537,176 17.543 16.46 16.45 16.46 16.24 16.93 6,923,988 16.542 -1.69%
2025-09-25 0 17.76 17.75 17.76 17.65 18.31 3,031,531 54,213,858 17.883 16.75 16.74 16.75 16.64 17.27 3,214,890 16.863 -0.67%
2025-09-24 0 17.88 17.87 17.89 17.50 18.37 3,559,155 64,119,061 18.015 16.86 16.85 16.87 16.50 17.32 3,774,426 16.988 1.94%
2025-09-23 0 17.54 17.54 17.56 17.54 18.14 2,186,771 38,581,993 17.643 16.54 16.54 16.56 16.54 17.11 2,319,035 16.637 -2.88%
2025-09-22 0 18.06 18.05 18.06 17.53 18.89 8,475,973 154,777,538 18.261 17.03 17.02 17.03 16.53 17.81 8,988,633 17.219 0.50%
2025-09-19 0 17.97 17.97 17.99 17.67 18.04 10,054,318 180,480,921 17.951 16.95 16.95 16.96 16.66 17.01 10,662,442 16.927 1.18%
2025-09-18 0 17.76 17.66 17.76 17.40 18.05 3,310,642 58,672,332 17.722 16.75 16.65 16.75 16.41 17.02 3,510,882 16.712 -1.88%
2025-09-17 0 18.10 18.05 18.10 17.58 18.10 3,867,816 69,090,372 17.863 17.07 17.02 17.07 16.58 17.07 4,101,756 16.844 0.95%
2025-09-16 0 17.93 17.86 17.93 17.53 18.00 2,919,600 52,131,778 17.856 16.91 16.84 16.91 16.53 16.97 3,096,189 16.837 -0.39%
2025-09-15 0 18.00 17.92 18.00 17.51 18.04 2,293,955 40,956,189 17.854 16.97 16.90 16.97 16.51 17.01 2,432,702 16.836 0.00%
2025-09-12 0 18.00 17.99 18.00 17.70 18.32 4,705,937 84,387,981 17.932 16.97 16.96 16.97 16.69 17.28 4,990,570 16.909 0.06%
2025-09-11 0 17.99 17.98 18.00 17.79 18.06 2,189,482 39,254,657 17.929 16.96 16.95 16.97 16.78 17.03 2,321,910 16.906 -1.91%
2025-09-10 0 18.34 18.29 18.34 17.83 18.48 3,028,200 54,932,768 18.140 17.29 17.25 17.29 16.81 17.43 3,211,357 17.106 -1.29%
2025-09-09 0 18.58 18.49 18.58 17.85 18.87 5,341,103 99,342,574 18.600 17.52 17.44 17.52 16.83 17.79 5,664,154 17.539 3.22%
2025-09-08 0 18.00 18.00 18.01 17.31 18.03 4,087,319 72,371,400 17.706 16.97 16.97 16.98 16.32 17.00 4,334,536 16.696 3.87%
2025-09-05 0 17.33 17.30 17.33 17.02 17.41 6,785,088 116,826,243 17.218 16.34 16.31 16.34 16.05 16.42 7,195,476 16.236 1.17%
2025-09-04 0 17.13 17.09 17.13 17.02 17.52 3,362,854 57,601,088 17.129 16.15 16.12 16.15 16.05 16.52 3,566,252 16.152 0.00%
2025-09-03 0 17.13 17.12 17.13 17.04 17.55 6,526,018 111,854,473 17.140 16.15 16.14 16.15 16.07 16.55 6,920,737 16.162 -1.89%
2025-09-02 0 17.46 17.42 17.46 17.42 18.07 5,047,824 89,337,273 17.698 16.46 16.43 16.46 16.43 17.04 5,353,136 16.689 -3.16%
2025-09-01 0 18.03 18.02 18.03 17.72 18.57 6,257,645 112,356,800 17.955 17.00 16.99 17.00 16.71 17.51 6,636,132 16.931 -2.65%
2025-08-29 0 18.52 18.52 18.57 17.60 18.69 3,390,180 62,733,564 18.504 17.46 17.46 17.51 16.60 17.62 3,595,231 17.449 2.66%
2025-08-28 0 18.04 18.03 18.04 17.64 18.22 3,002,000 53,889,580 17.951 17.01 17.00 17.01 16.63 17.18 3,183,573 16.927 1.92%
2025-08-27 0 17.70 17.70 17.71 17.61 18.80 8,023,158 144,671,284 18.032 16.69 16.69 16.70 16.61 17.73 8,508,430 17.003 -4.79%
2025-08-26 0 18.59 18.58 18.59 18.46 18.80 11,739,480 218,470,298 18.610 17.53 17.52 17.53 17.41 17.73 12,449,529 17.548 -1.64%
2025-08-25 0 18.90 18.85 18.90 18.23 19.19 14,429,359 270,531,832 18.749 17.82 17.77 17.82 17.19 18.10 15,302,102 17.679 2.16%
2025-08-22 0 18.50 18.48 18.50 18.38 18.76 3,630,036 67,206,443 18.514 17.44 17.43 17.44 17.33 17.69 3,849,595 17.458 -0.16%
2025-08-21 0 18.53 18.52 18.53 17.95 18.53 4,653,525 85,190,421 18.307 17.47 17.46 17.47 16.93 17.47 4,934,988 17.263 4.69%
2025-08-20 0 17.70 17.70 17.73 17.57 18.23 4,131,252 73,331,370 17.750 16.69 16.69 16.72 16.57 17.19 4,381,126 16.738 -2.48%
2025-08-19 0 18.15 18.14 18.15 18.04 18.51 3,778,858 68,961,947 18.249 17.11 17.11 17.11 17.01 17.45 4,007,418 17.209 0.11%
2025-08-18 0 18.13 18.12 18.13 17.94 18.59 4,776,955 86,897,960 18.191 17.10 17.09 17.10 16.92 17.53 5,065,884 17.154 -2.53%
2025-08-15 0 18.60 18.57 18.60 17.57 18.70 7,867,618 144,915,056 18.419 17.54 17.51 17.54 16.57 17.63 8,343,482 17.369 4.61%
2025-08-14 0 17.78 17.75 17.78 17.56 17.95 5,065,656 90,119,660 17.790 16.77 16.74 16.77 16.56 16.93 5,372,046 16.776 1.08%
2025-08-13 0 17.59 17.50 17.59 17.32 17.86 2,902,052 50,876,486 17.531 16.59 16.50 16.59 16.33 16.84 3,077,579 16.531 -0.90%
2025-08-12 0 17.75 17.67 17.75 17.01 17.80 4,157,067 72,926,233 17.543 16.74 16.66 16.74 16.04 16.78 4,408,503 16.542 2.60%
2025-08-11 0 17.30 17.25 17.30 17.15 17.56 4,030,755 69,965,975 17.358 16.31 16.27 16.31 16.17 16.56 4,274,551 16.368 0.76%
2025-08-08 0 17.17 17.16 17.17 17.09 17.48 3,996,523 69,166,349 17.307 16.19 16.18 16.19 16.12 16.48 4,238,248 16.320 -0.58%
2025-08-07 0 17.27 17.27 17.30 16.40 17.40 7,466,099 127,760,676 17.112 16.29 16.29 16.31 15.46 16.41 7,917,678 16.136 5.30%
2025-08-06 0 16.40 16.36 16.40 16.15 16.47 2,732,472 44,761,896 16.381 15.46 15.43 15.46 15.23 15.53 2,897,742 15.447 0.99%
2025-08-05 0 16.24 16.19 16.24 16.03 16.30 3,861,687 62,549,678 16.198 15.31 15.27 15.31 15.12 15.37 4,095,257 15.274 2.14%
2025-08-04 0 15.90 15.90 15.91 15.80 16.27 2,368,597 37,759,393 15.942 14.99 14.99 15.00 14.90 15.34 2,511,859 15.032 0.63%
2025-08-01 0 15.80 15.80 15.82 15.66 16.32 5,150,973 82,000,641 15.919 14.90 14.90 14.92 14.77 15.39 5,462,524 15.011 -0.13%
2025-07-31 0 15.82 15.82 15.86 15.62 16.74 7,982,117 127,202,810 15.936 14.92 14.92 14.96 14.73 15.79 8,464,906 15.027 -5.83%
2025-07-30 0 16.80 16.78 16.80 16.78 17.40 2,669,918 45,346,675 16.984 15.84 15.82 15.84 15.82 16.41 2,831,405 16.016 -1.41%
2025-07-29 0 17.04 17.02 17.08 16.64 17.14 3,373,907 57,225,602 16.961 16.07 16.05 16.11 15.69 16.16 3,577,974 15.994 2.28%
2025-07-28 0 16.66 16.66 16.70 16.60 17.20 4,271,329 71,927,151 16.840 15.71 15.71 15.75 15.65 16.22 4,529,676 15.879 -0.95%
2025-07-25 0 16.82 16.78 16.82 16.70 17.54 6,283,698 107,167,948 17.055 15.86 15.82 15.86 15.75 16.54 6,663,760 16.082 -2.66%
2025-07-24 0 17.28 17.28 17.30 16.54 17.34 7,496,061 128,207,594 17.103 16.29 16.29 16.31 15.60 16.35 7,949,452 16.128 3.60%
2025-07-23 0 16.68 16.66 16.68 15.62 16.78 97,831,050 1,563,260,469 15.979 15.73 15.71 15.73 14.73 15.82 103,748,251 15.068 -3.81%
2025-07-22 0 17.34 17.28 17.34 16.88 17.38 3,859,188 66,310,538 17.183 16.35 16.29 16.35 15.92 16.39 4,092,607 16.203 1.52%
2025-07-21 0 17.08 17.00 17.08 16.26 17.10 1,759,919 29,639,286 16.841 16.11 16.03 16.11 15.33 16.12 1,866,366 15.881 4.02%
2025-07-18 0 16.42 16.42 16.46 16.24 16.50 592,003 9,707,208 16.397 15.48 15.48 15.52 15.31 15.56 627,810 15.462 0.24%
2025-07-17 0 16.38 16.38 16.40 16.14 16.50 1,761,017 28,714,915 16.306 15.45 15.45 15.46 15.22 15.56 1,867,530 15.376 0.37%
2025-07-16 0 16.32 16.32 16.34 16.22 16.76 2,528,934 41,442,185 16.387 15.39 15.39 15.41 15.29 15.80 2,681,894 15.453 -2.86%
2025-07-15 0 16.80 16.80 16.82 16.66 17.20 2,842,540 47,743,444 16.796 15.84 15.84 15.86 15.71 16.22 3,014,468 15.838 -2.89%
2025-07-14 0 17.30 17.26 17.30 16.98 17.40 2,438,774 42,094,532 17.261 16.31 16.28 16.31 16.01 16.41 2,586,280 16.276 1.76%
2025-07-11 0 17.00 16.98 17.00 16.80 17.48 6,413,804 109,692,710 17.103 16.03 16.01 16.03 15.84 16.48 6,801,736 16.127 -0.35%
2025-07-10 0 17.06 17.02 17.06 16.54 17.64 11,070,616 189,201,797 17.090 16.09 16.05 16.09 15.60 16.63 11,740,210 16.116 2.52%
2025-07-09 0 16.64 16.62 16.64 16.22 16.66 1,354,904 22,368,508 16.509 15.69 15.67 15.69 15.29 15.71 1,436,854 15.568 0.73%
2025-07-08 0 16.52 16.48 16.52 16.20 16.66 1,254,764 20,637,446 16.447 15.58 15.54 15.58 15.28 15.71 1,330,657 15.509 0.00%
2025-07-07 0 16.52 16.46 16.52 16.34 17.10 5,344,396 88,980,404 16.649 15.58 15.52 15.58 15.41 16.12 5,667,646 15.700 -1.67%
2025-07-04 0 16.80 16.76 16.80 16.20 16.98 4,930,000 82,714,060 16.778 15.84 15.80 15.84 15.28 16.01 5,228,185 15.821 1.94%
2025-07-03 0 16.48 16.44 16.48 16.16 16.60 2,903,424 47,755,825 16.448 15.54 15.50 15.54 15.24 15.65 3,079,034 15.510 1.85%
2025-07-02 0 16.18 16.12 16.18 15.78 16.20 3,381,995 54,184,366 16.021 15.26 15.20 15.26 14.88 15.28 3,586,551 15.108 1.89%
2025-06-30 0 15.88 15.86 15.88 15.76 16.20 3,539,160 56,427,022 15.944 14.97 14.96 14.97 14.86 15.28 3,753,222 15.034 -1.73%
2025-06-27 0 16.16 16.06 16.16 16.06 16.56 3,831,036 62,427,432 16.295 15.24 15.14 15.24 15.14 15.62 4,062,752 15.366 -0.74%
2025-06-26 0 16.28 16.20 16.28 16.10 16.80 5,291,475 87,043,875 16.450 15.35 15.28 15.35 15.18 15.84 5,611,524 15.512 0.37%
2025-06-25 0 16.22 16.16 16.22 15.92 16.44 4,592,952 74,412,212 16.201 15.29 15.24 15.29 15.01 15.50 4,870,752 15.277 0.75%
2025-06-24 0 16.10 16.08 16.10 15.90 16.34 2,341,125 37,650,764 16.082 15.18 15.16 15.18 14.99 15.41 2,482,725 15.165 -0.25%
2025-06-23 0 16.14 16.12 16.14 15.70 16.58 2,526,000 40,286,925 15.949 15.22 15.20 15.22 14.80 15.63 2,678,782 15.039 -0.12%
2025-06-20 0 16.16 16.14 16.16 16.00 16.46 2,108,856 34,120,235 16.179 15.24 15.22 15.24 15.09 15.52 2,236,408 15.257 -0.62%
2025-06-19 0 16.26 16.18 16.26 16.00 16.38 1,397,000 22,605,140 16.181 15.33 15.26 15.33 15.09 15.45 1,481,496 15.258 -0.85%
2025-06-18 0 16.40 16.38 16.40 16.28 16.88 1,606,275 26,455,596 16.470 15.46 15.45 15.46 15.35 15.92 1,703,429 15.531 -2.50%
2025-06-17 0 16.82 16.78 16.82 16.44 16.94 2,945,672 49,429,671 16.780 15.86 15.82 15.86 15.50 15.97 3,123,838 15.823 -0.36%
2025-06-16 0 16.88 16.84 16.88 16.62 17.14 4,852,688 82,022,780 16.903 15.92 15.88 15.92 15.67 16.16 5,146,197 15.939 0.96%
2025-06-13 0 16.72 16.68 16.72 16.14 16.80 4,069,332 67,817,199 16.665 15.77 15.73 15.77 15.22 15.84 4,315,461 15.715 1.09%
2025-06-12 0 16.54 16.52 16.54 16.10 16.58 5,381,300 88,388,402 16.425 15.60 15.58 15.60 15.18 15.63 5,706,782 15.488 1.97%
2025-06-11 0 16.22 16.14 16.22 15.46 16.30 6,124,058 98,066,677 16.013 15.29 15.22 15.29 14.58 15.37 6,494,465 15.100 4.65%
2025-06-10 0 15.50 15.46 15.50 14.88 15.56 8,230,576 126,266,701 15.341 14.62 14.58 14.62 14.03 14.67 8,728,393 14.466 3.89%
2025-06-09 0 14.92 14.90 14.92 14.66 15.14 1,374,470 20,407,976 14.848 14.07 14.05 14.07 13.82 14.28 1,457,603 14.001 -0.80%
2025-06-06 0 15.04 14.90 15.04 14.54 15.18 6,598,700 98,430,482 14.917 14.18 14.05 14.18 13.71 14.31 6,997,815 14.066 2.04%
2025-06-05 0 14.74 14.72 14.74 14.66 15.32 3,468,908 51,920,057 14.967 13.90 13.88 13.90 13.82 14.45 3,678,721 14.114 1.66%
2025-06-04 0 14.50 14.46 14.50 14.16 14.60 3,019,267 43,674,720 14.465 13.67 13.64 13.67 13.35 13.77 3,201,884 13.640 2.98%
2025-06-03 0 14.08 14.08 14.12 13.78 14.20 2,620,170 36,834,149 14.058 13.28 13.28 13.31 12.99 13.39 2,778,648 13.256 2.92%
2025-06-02 0 13.68 13.66 13.68 13.40 14.00 2,748,398 37,391,422 13.605 12.90 12.88 12.90 12.64 13.20 2,914,632 12.829 -2.84%
2025-05-30 0 14.08 14.06 14.08 13.84 14.14 5,579,097 78,437,965 14.059 13.28 13.26 13.28 13.05 13.33 5,916,542 13.257 1.59%
2025-05-29 0 13.86 13.84 13.86 13.54 14.14 7,993,900 109,927,707 13.751 13.07 13.05 13.07 12.77 13.33 8,477,402 12.967 1.61%
2025-05-28 0 13.64 13.62 13.64 13.50 13.78 2,303,070 31,457,348 13.659 12.86 12.84 12.86 12.73 12.99 2,442,369 12.880 0.74%
2025-05-27 0 13.54 13.50 13.54 13.30 14.00 6,223,894 84,176,361 13.525 12.77 12.73 12.77 12.54 13.20 6,600,339 12.753 -0.88%
2025-05-26 0 14.86 14.84 14.86 14.78 15.18 5,307,784 79,830,394 15.040 12.88 12.86 12.88 12.81 13.16 6,123,298 13.037 0.13%
2025-05-23 0 14.84 14.78 14.84 14.72 15.34 5,129,770 77,089,773 15.028 12.86 12.81 12.86 12.76 13.30 5,917,933 13.026 -1.72%
2025-05-22 0 15.10 15.02 15.10 14.86 15.20 1,494,515 22,468,846 15.034 13.09 13.02 13.09 12.88 13.18 1,724,140 13.032 -0.79%
2025-05-21 0 15.22 15.18 15.22 14.98 15.42 1,820,347 27,794,562 15.269 13.19 13.16 13.19 12.98 13.37 2,100,034 13.235 1.06%
2025-05-20 0 15.06 15.02 15.06 14.82 15.12 2,377,510 35,649,803 14.995 13.05 13.02 13.05 12.85 13.11 2,742,802 12.998 -0.13%
2025-05-19 0 15.08 15.06 15.08 14.78 15.08 3,530,600 52,720,078 14.932 13.07 13.05 13.07 12.81 13.07 4,073,059 12.944 0.94%
2025-05-16 0 14.94 14.92 14.94 14.88 15.22 1,038,000 15,553,803 14.984 12.95 12.93 12.95 12.90 13.19 1,197,483 12.989 -2.48%
2025-05-15 0 15.32 15.30 15.32 15.20 15.58 1,700,681 26,151,157 15.377 13.28 13.26 13.28 13.18 13.51 1,961,982 13.329 -0.78%
2025-05-14 0 15.44 15.42 15.44 15.02 15.48 1,182,255 18,019,450 15.242 13.38 13.37 13.38 13.02 13.42 1,363,903 13.212 0.13%
2025-05-13 0 15.42 15.34 15.42 15.30 15.86 2,235,722 34,579,244 15.467 13.37 13.30 13.37 13.26 13.75 2,579,229 13.407 -1.66%
2025-05-12 0 15.68 15.60 15.68 14.80 15.74 9,058,635 137,644,818 15.195 13.59 13.52 13.59 12.83 13.64 10,450,449 13.171 1.95%
2025-05-09 0 15.38 15.30 15.38 15.14 16.46 5,821,362 90,463,625 15.540 13.33 13.26 13.33 13.12 14.27 6,715,785 13.470 -6.56%
2025-05-08 0 16.46 16.44 16.46 16.38 16.72 1,881,545 31,161,026 16.561 14.27 14.25 14.27 14.20 14.49 2,170,635 14.356 -0.24%
2025-05-07 0 16.50 16.50 16.52 16.46 17.14 3,342,235 55,898,247 16.725 14.30 14.30 14.32 14.27 14.86 3,855,753 14.497 0.49%
2025-05-06 0 16.42 16.40 16.42 16.26 16.68 2,807,000 46,336,750 16.508 14.23 14.22 14.23 14.09 14.46 3,238,281 14.309 0.49%
2025-05-02 0 16.34 16.30 16.34 16.06 16.52 1,845,000 29,962,160 16.240 14.16 14.13 14.16 13.92 14.32 2,128,475 14.077 0.74%
2025-04-30 0 16.22 16.14 16.22 15.84 16.32 5,442,000 87,329,620 16.047 14.06 13.99 14.06 13.73 14.15 6,278,136 13.910 0.50%
2025-04-29 0 16.14 16.14 16.16 16.06 16.46 1,581,434 25,712,894 16.259 13.99 13.99 14.01 13.92 14.27 1,824,413 14.094 -0.49%
2025-04-28 0 16.22 16.18 16.22 15.86 16.36 3,712,466 59,782,224 16.103 14.06 14.03 14.06 13.75 14.18 4,282,868 13.958 -1.10%
2025-04-25 0 16.40 16.36 16.40 15.96 16.96 6,992,833 115,218,452 16.477 14.22 14.18 14.22 13.83 14.70 8,067,247 14.282 -0.73%
2025-04-24 0 16.52 16.50 16.52 16.16 16.60 2,179,775 35,746,939 16.399 14.32 14.30 14.32 14.01 14.39 2,514,686 14.215 1.10%
2025-04-23 0 16.34 16.34 16.36 16.20 17.00 2,838,259 46,939,988 16.538 14.16 14.16 14.18 14.04 14.74 3,274,343 14.336 -4.22%
2025-04-22 0 17.06 17.04 17.06 16.60 17.20 9,027,544 153,968,766 17.055 14.79 14.77 14.79 14.39 14.91 10,414,581 14.784 1.31%
2025-04-17 0 16.84 16.82 16.84 16.58 17.36 6,404,283 109,423,239 17.086 14.60 14.58 14.60 14.37 15.05 7,388,269 14.810 0.48%
2025-04-16 0 16.76 16.74 16.76 16.42 16.96 1,366,612 22,807,428 16.689 14.53 14.51 14.53 14.23 14.70 1,576,585 14.466 0.00%
2025-04-15 0 16.76 16.74 16.76 16.70 17.10 2,261,021 38,116,180 16.858 14.53 14.51 14.53 14.48 14.82 2,608,416 14.613 -1.87%
2025-04-14 0 17.08 17.02 17.08 16.84 17.18 2,646,426 45,067,361 17.030 14.81 14.75 14.81 14.60 14.89 3,053,036 14.761 0.95%
2025-04-11 0 16.92 16.90 16.92 16.26 17.08 6,757,387 113,857,506 16.849 14.67 14.65 14.67 14.09 14.81 7,795,626 14.605 1.20%
2025-04-10 0 16.72 16.70 16.72 16.08 17.16 10,709,072 179,668,264 16.777 14.49 14.48 14.49 13.94 14.87 12,354,467 14.543 0.48%
2025-04-09 0 16.64 16.58 16.64 15.26 16.76 9,838,776 160,482,667 16.311 14.42 14.37 14.42 13.23 14.53 11,350,454 14.139 4.65%
2025-04-08 0 15.90 15.88 15.90 14.62 15.98 7,025,305 110,221,305 15.689 13.78 13.77 13.78 12.67 13.85 8,104,708 13.600 7.29%
2025-04-07 0 14.82 14.78 14.82 14.66 16.88 8,505,091 131,043,504 15.408 12.85 12.81 12.85 12.71 14.63 9,811,855 13.356 -13.84%
2025-04-03 0 17.20 17.16 17.20 15.88 17.20 16,147,793 272,932,739 16.902 14.91 14.87 14.91 13.77 14.91 18,628,820 14.651 5.52%
2025-04-02 0 16.30 16.20 16.30 16.00 16.42 2,968,918 48,300,166 16.269 14.13 14.04 14.13 13.87 14.23 3,425,077 14.102 -0.73%
2025-04-01 0 16.42 16.38 16.42 16.26 16.60 2,831,000 46,582,220 16.454 14.23 14.20 14.23 14.09 14.39 3,265,969 14.263 1.36%
2025-03-31 0 16.20 16.16 16.20 15.82 16.30 2,364,772 38,062,766 16.096 14.04 14.01 14.04 13.71 14.13 2,728,107 13.952 -0.61%
2025-03-28 0 16.30 16.26 16.30 16.04 16.56 2,108,766 34,437,291 16.331 14.13 14.09 14.13 13.90 14.35 2,432,767 14.156 -1.69%
2025-03-27 0 16.58 16.46 16.58 15.98 16.60 8,574,283 141,488,364 16.501 14.37 14.27 14.37 13.85 14.39 9,891,678 14.304 2.09%
2025-03-26 0 16.24 16.18 16.24 15.66 16.36 3,782,205 61,115,077 16.159 14.08 14.03 14.08 13.57 14.18 4,363,322 14.007 3.05%
2025-03-25 0 15.76 15.72 15.76 15.44 15.86 1,511,000 23,703,300 15.687 13.66 13.63 13.66 13.38 13.75 1,743,158 13.598 0.64%
2025-03-24 0 15.66 15.66 15.70 15.20 16.18 1,273,000 19,992,599 15.705 13.57 13.57 13.61 13.18 14.03 1,468,590 13.613 -0.51%
2025-03-21 0 15.74 15.74 15.76 15.52 16.38 3,537,423 55,795,574 15.773 13.64 13.64 13.66 13.45 14.20 4,080,930 13.672 -3.79%
2025-03-20 0 16.36 16.34 16.36 16.24 16.70 3,581,242 58,821,624 16.425 14.18 14.16 14.18 14.08 14.48 4,131,482 14.237 -1.45%
2025-03-19 0 16.60 16.54 16.60 16.36 16.78 2,126,659 35,131,591 16.520 14.39 14.34 14.39 14.18 14.55 2,453,409 14.319 -1.07%
2025-03-18 0 16.78 16.72 16.78 16.32 16.94 5,659,340 94,370,057 16.675 14.55 14.49 14.55 14.15 14.68 6,528,869 14.454 2.82%
2025-03-17 0 16.32 16.26 16.32 16.00 16.40 4,809,687 78,227,914 16.265 14.15 14.09 14.15 13.87 14.22 5,548,671 14.098 2.13%
2025-03-14 0 15.98 15.98 16.00 15.08 16.16 4,410,010 70,411,520 15.966 13.85 13.85 13.87 13.07 14.01 5,087,586 13.840 3.63%
2025-03-13 0 15.42 15.40 15.42 15.24 15.96 2,262,030 34,993,310 15.470 13.37 13.35 13.37 13.21 13.83 2,609,580 13.410 -2.65%
2025-03-12 0 15.84 15.84 15.86 15.40 16.04 2,506,772 39,656,260 15.820 13.73 13.73 13.75 13.35 13.90 2,891,925 13.713 2.99%
2025-03-11 0 15.38 15.38 15.42 15.14 15.52 2,559,012 39,279,540 15.349 13.33 13.33 13.37 13.12 13.45 2,952,191 13.305 -2.90%
2025-03-10 0 15.84 15.82 15.84 15.52 16.24 4,292,734 68,083,428 15.860 13.73 13.71 13.73 13.45 14.08 4,952,291 13.748 1.54%
2025-03-07 0 15.60 15.60 15.62 15.46 16.10 5,324,358 84,122,130 15.799 13.52 13.52 13.54 13.40 13.96 6,142,419 13.695 -2.01%
2025-03-06 0 15.92 15.92 15.94 15.36 15.94 4,290,758 67,413,657 15.711 13.80 13.80 13.82 13.31 13.82 4,950,011 13.619 2.05%
2025-03-05 0 15.60 15.52 15.62 15.20 15.80 3,484,650 54,229,538 15.562 13.52 13.45 13.54 13.18 13.70 4,020,049 13.490 1.69%
2025-03-04 0 15.34 15.34 15.36 15.00 15.52 1,669,372 25,473,846 15.260 13.30 13.30 13.31 13.00 13.45 1,925,863 13.227 -1.16%
2025-03-03 0 15.52 15.46 15.52 15.24 16.02 3,183,090 50,011,429 15.712 13.45 13.40 13.45 13.21 13.89 3,672,156 13.619 0.52%
2025-02-28 0 15.44 15.42 15.44 15.18 16.24 6,305,365 97,104,656 15.400 13.38 13.37 13.38 13.16 14.08 7,274,153 13.349 -3.14%
2025-02-27 0 15.94 15.94 15.96 15.54 16.60 6,621,704 106,386,903 16.066 13.82 13.82 13.83 13.47 14.39 7,639,096 13.927 1.27%
2025-02-26 0 15.74 15.70 15.74 14.58 15.74 6,466,668 99,485,021 15.384 13.64 13.61 13.64 12.64 13.64 7,460,239 13.335 6.06%
2025-02-25 0 14.84 14.82 14.84 14.54 15.10 3,177,820 47,277,228 14.877 12.86 12.85 12.86 12.60 13.09 3,666,076 12.896 -0.40%
2025-02-24 0 14.90 14.88 14.90 14.40 15.02 3,173,015 46,715,376 14.723 12.92 12.90 12.92 12.48 13.02 3,660,533 12.762 1.64%
2025-02-21 0 14.66 14.50 14.66 13.62 14.76 2,434,717 35,199,109 14.457 12.71 12.57 12.71 11.81 12.79 2,808,799 12.532 4.27%
2025-02-20 0 14.06 14.00 14.06 14.00 14.42 1,437,268 20,360,303 14.166 12.19 12.14 12.19 12.14 12.50 1,658,097 12.279 -1.82%
2025-02-19 0 14.32 14.24 14.32 13.58 14.36 1,690,944 23,978,808 14.181 12.41 12.34 12.41 11.77 12.45 1,950,749 12.292 2.73%
2025-02-18 0 13.94 13.90 13.94 13.76 14.32 1,385,679 19,325,410 13.947 12.08 12.05 12.08 11.93 12.41 1,598,582 12.089 -2.65%
2025-02-17 0 14.32 14.28 14.32 14.30 15.00 3,791,638 54,843,297 14.464 12.41 12.38 12.41 12.40 13.00 4,374,204 12.538 -0.56%
2025-02-14 0 14.40 14.28 14.40 13.90 14.44 2,710,330 38,669,818 14.268 12.48 12.38 12.48 12.05 12.52 3,126,759 12.367 3.15%
2025-02-13 0 13.96 13.92 13.96 13.36 14.50 5,846,144 82,473,880 14.107 12.10 12.07 12.10 11.58 12.57 6,744,375 12.229 1.75%
2025-02-12 0 13.72 13.66 13.72 12.94 13.86 5,565,402 74,237,489 13.339 11.89 11.84 11.89 11.22 12.01 6,420,498 11.563 3.00%
2025-02-11 0 13.32 13.32 13.36 13.14 13.74 1,716,648 22,872,270 13.324 11.55 11.55 11.58 11.39 11.91 1,980,402 11.549 -0.15%
2025-02-10 0 13.34 13.28 13.34 12.70 13.38 2,366,738 31,173,025 13.171 11.56 11.51 11.56 11.01 11.60 2,730,375 11.417 5.37%
2025-02-07 0 12.66 12.66 12.70 12.30 12.86 1,128,709 14,323,008 12.690 10.97 10.97 11.01 10.66 11.15 1,302,129 11.000 0.48%
2025-02-06 0 12.60 12.58 12.60 12.36 12.68 1,021,436 12,796,958 12.528 10.92 10.90 10.92 10.71 10.99 1,178,375 10.860 0.16%
2025-02-05 0 12.58 12.52 12.58 12.28 12.60 1,583,485 19,794,342 12.500 10.90 10.85 10.90 10.64 10.92 1,826,780 10.836 1.13%
2025-02-04 0 12.44 12.42 12.44 12.20 12.56 1,194,990 14,841,565 12.420 10.78 10.77 10.78 10.58 10.89 1,378,594 10.766 -0.32%
2025-02-03 0 12.48 12.46 12.48 12.34 12.92 2,729,818 34,103,861 12.493 10.82 10.80 10.82 10.70 11.20 3,149,241 10.829 -2.35%
2025-01-28 0 12.78 12.76 12.78 12.58 12.90 605,000 7,738,000 12.790 11.08 11.06 11.08 10.90 11.18 697,955 11.087 -0.31%
2025-01-27 0 12.82 12.80 12.82 12.42 12.90 2,665,264 34,089,670 12.790 11.11 11.10 11.11 10.77 11.18 3,074,768 11.087 2.72%
2025-01-24 0 12.48 12.48 12.50 12.32 12.60 733,000 9,174,000 12.516 10.82 10.82 10.84 10.68 10.92 845,622 10.849 1.63%
2025-01-23 0 12.28 12.26 12.28 12.26 12.82 2,116,564 26,159,214 12.359 10.64 10.63 10.64 10.63 11.11 2,441,763 10.713 0.33%
2025-01-22 0 12.24 12.22 12.24 12.18 12.74 1,701,268 20,984,454 12.335 10.61 10.59 10.61 10.56 11.04 1,962,659 10.692 -2.24%
2025-01-21 0 12.52 12.50 12.52 12.30 12.90 1,932,851 24,343,631 12.595 10.85 10.84 10.85 10.66 11.18 2,229,824 10.917 1.13%
2025-01-20 0 12.38 12.36 12.38 12.34 12.60 1,143,000 14,233,660 12.453 10.73 10.71 10.73 10.70 10.92 1,318,616 10.794 0.16%
2025-01-17 0 12.36 12.34 12.36 11.98 12.46 2,002,000 24,584,360 12.280 10.71 10.70 10.71 10.38 10.80 2,309,597 10.644 1.81%
2025-01-16 0 12.14 12.12 12.14 11.82 12.48 588,601 7,184,320 12.206 10.52 10.51 10.52 10.25 10.82 679,037 10.580 0.00%
2025-01-15 0 12.14 12.06 12.14 11.72 12.22 881,647 10,644,214 12.073 10.52 10.45 10.52 10.16 10.59 1,017,108 10.465 0.83%
2025-01-14 0 12.04 12.02 12.04 11.72 12.16 1,025,246 12,270,651 11.968 10.44 10.42 10.44 10.16 10.54 1,182,770 10.375 2.21%
2025-01-13 0 11.78 11.76 11.78 11.52 11.84 1,022,427 12,022,336 11.759 10.21 10.19 10.21 9.986 10.26 1,179,518 10.193 -0.34%
2025-01-10 0 11.82 11.82 11.84 11.52 12.46 2,125,106 25,342,781 11.925 10.25 10.25 10.26 9.986 10.80 2,451,618 10.337 -0.67%
2025-01-09 0 11.90 11.88 11.90 11.50 12.16 821,101 9,808,245 11.945 10.32 10.30 10.32 9.968 10.54 947,259 10.354 -1.33%
2025-01-08 0 12.06 12.02 12.06 11.74 12.22 2,129,334 25,426,114 11.941 10.45 10.42 10.45 10.18 10.59 2,456,495 10.351 -0.17%
2025-01-07 0 12.08 12.04 12.08 11.82 12.36 1,465,280 17,752,567 12.115 10.47 10.44 10.47 10.25 10.71 1,690,413 10.502 -0.49%
2025-01-06 0 12.14 12.08 12.14 12.02 12.36 1,809,200 21,935,413 12.124 10.52 10.47 10.52 10.42 10.71 2,087,174 10.510 -0.65%
2025-01-03 0 12.22 12.16 12.22 12.00 12.30 2,193,000 26,678,380 12.165 10.59 10.54 10.59 10.40 10.66 2,529,943 10.545 1.83%
2025-01-02 0 12.00 12.00 12.02 12.00 12.86 2,305,000 28,237,320 12.250 10.40 10.40 10.42 10.40 11.15 2,659,152 10.619 -8.12%
2024-12-31 0 13.06 13.00 13.06 12.38 13.08 2,333,190 29,941,803 12.833 11.32 11.27 11.32 10.73 11.34 2,691,673 11.124 4.48%
2024-12-30 0 12.50 12.38 12.50 12.20 12.68 2,446,188 30,324,423 12.397 10.84 10.73 10.84 10.58 10.99 2,822,032 10.746 -1.42%
2024-12-27 0 12.68 12.58 12.68 12.20 12.74 1,538,257 19,455,868 12.648 10.99 10.90 10.99 10.58 11.04 1,774,602 10.964 -0.78%
2024-12-24 0 12.78 12.72 12.78 11.82 12.90 1,120,958 14,266,064 12.727 11.08 11.03 11.08 10.25 11.18 1,293,188 11.032 3.23%
2024-12-23 0 12.38 12.34 12.38 12.28 12.54 924,425 11,474,503 12.413 10.73 10.70 10.73 10.64 10.87 1,066,458 10.759 0.16%
2024-12-20 0 12.36 12.36 12.42 12.06 12.52 2,870,684 35,521,864 12.374 10.71 10.71 10.77 10.45 10.85 3,311,750 10.726 0.32%
2024-12-19 0 12.32 12.30 12.32 11.94 12.34 2,478,675 30,219,487 12.192 10.68 10.66 10.68 10.35 10.70 2,859,511 10.568 1.82%
2024-12-18 0 12.10 12.08 12.10 12.00 12.24 2,597,000 31,365,140 12.077 10.49 10.47 10.49 10.40 10.61 2,996,016 10.469 1.34%
2024-12-17 0 11.94 11.92 11.94 11.78 12.20 2,925,390 35,072,039 11.989 10.35 10.33 10.35 10.21 10.58 3,374,861 10.392 -1.32%
2024-12-16 0 12.10 12.08 12.10 11.88 13.50 2,870,158 34,906,237 12.162 10.49 10.47 10.49 10.30 11.70 3,311,143 10.542 -3.66%
2024-12-13 0 12.56 12.52 12.56 12.34 12.80 3,110,524 38,803,905 12.475 10.89 10.85 10.89 10.70 11.10 3,588,440 10.814 -2.33%
2024-12-12 0 12.86 12.84 12.86 12.60 13.16 2,426,282 31,559,937 13.008 11.15 11.13 11.15 10.92 11.41 2,799,068 11.275 -0.46%
2024-12-11 0 12.92 12.90 12.92 12.84 13.36 1,247,965 16,366,427 13.114 11.20 11.18 11.20 11.13 11.58 1,439,709 11.368 -1.97%
2024-12-10 0 13.18 13.12 13.18 12.96 14.10 4,157,000 55,611,460 13.378 11.42 11.37 11.42 11.23 12.22 4,795,702 11.596 -1.05%
2024-12-09 0 13.32 13.30 13.32 12.60 13.34 1,858,961 24,059,173 12.942 11.55 11.53 11.55 10.92 11.56 2,144,581 11.219 4.39%
2024-12-06 0 12.76 12.74 12.76 12.74 13.08 988,405 12,683,547 12.832 11.06 11.04 11.06 11.04 11.34 1,140,268 11.123 -0.47%
2024-12-05 0 12.82 12.78 12.82 12.60 13.00 2,242,937 28,586,803 12.745 11.11 11.08 11.11 10.92 11.27 2,587,553 11.048 -2.73%
2024-12-04 0 13.18 13.14 13.18 12.76 13.26 1,047,000 13,745,345 13.128 11.42 11.39 11.42 11.06 11.49 1,207,866 11.380 -0.75%
2024-12-03 0 13.28 13.14 13.28 12.84 13.34 5,955,353 78,590,820 13.197 11.51 11.39 11.51 11.13 11.56 6,870,363 11.439 2.47%
2024-12-02 0 12.96 12.96 12.98 12.24 13.24 2,025,270 26,276,444 12.974 11.23 11.23 11.25 10.61 11.48 2,336,443 11.246 0.78%
2024-11-29 0 12.86 12.86 12.88 12.74 13.10 1,185,118 15,254,306 12.872 11.15 11.15 11.16 11.04 11.36 1,367,205 11.157 0.47%
2024-11-28 0 12.80 12.76 12.80 12.52 13.00 1,191,474 15,081,263 12.658 11.10 11.06 11.10 10.85 11.27 1,374,538 10.972 -1.54%
2024-11-27 0 13.00 12.94 13.00 12.34 13.00 3,647,198 46,173,649 12.660 11.27 11.22 11.27 10.70 11.27 4,207,572 10.974 3.50%
2024-11-26 0 12.56 12.54 12.56 12.46 13.20 2,177,669 27,428,056 12.595 10.89 10.87 10.89 10.80 11.44 2,512,257 10.918 -2.18%
2024-11-25 0 12.84 12.80 12.84 12.64 13.20 2,614,452 33,550,399 12.833 11.13 11.10 11.13 10.96 11.44 3,016,149 11.124 1.10%
2024-11-22 0 12.70 12.68 12.70 12.58 13.56 2,799,287 36,096,649 12.895 11.01 10.99 11.01 10.90 11.75 3,229,383 11.178 -6.34%
2024-11-21 0 13.56 13.54 13.56 13.48 14.00 1,781,855 24,272,445 13.622 11.75 11.74 11.75 11.68 12.14 2,055,628 11.808 -3.14%
2024-11-20 0 14.00 14.00 14.02 13.92 14.20 391,402 5,494,343 14.038 12.14 12.14 12.15 12.07 12.31 451,539 12.168 -1.13%
2024-11-19 0 14.16 14.10 14.16 13.96 14.58 1,798,381 25,400,209 14.124 12.27 12.22 12.27 12.10 12.64 2,074,693 12.243 -0.56%
2024-11-18 0 14.24 14.24 14.26 13.72 14.46 2,302,336 32,835,193 14.262 12.34 12.34 12.36 11.89 12.53 2,656,078 12.362 3.79%
2024-11-15 0 13.72 13.70 13.72 13.52 14.06 838,200 11,515,576 13.738 11.89 11.88 11.89 11.72 12.19 966,985 11.909 -0.72%
2024-11-14 0 13.82 13.80 13.82 13.76 14.94 1,583,000 22,242,320 14.051 11.98 11.96 11.98 11.93 12.95 1,826,220 12.179 -5.21%
2024-11-13 0 14.58 14.58 14.60 14.32 14.82 1,433,000 20,724,660 14.462 12.64 12.64 12.66 12.41 12.85 1,653,173 12.536 -2.54%
2024-11-12 0 14.96 14.86 14.96 14.70 15.42 1,932,000 28,869,410 14.943 12.97 12.88 12.97 12.74 13.37 2,228,842 12.953 -0.40%
2024-11-11 0 15.02 15.02 15.10 14.46 15.30 2,288,843 34,110,361 14.903 13.02 13.02 13.09 12.53 13.26 2,640,512 12.918 -2.09%
2024-11-08 0 15.34 15.30 15.34 15.20 15.86 2,587,609 40,211,068 15.540 13.30 13.26 13.30 13.18 13.75 2,985,182 13.470 -1.92%
2024-11-07 0 15.64 15.60 15.64 14.68 15.98 5,588,386 87,060,497 15.579 13.56 13.52 13.56 12.72 13.85 6,447,013 13.504 2.62%
2024-11-06 0 15.24 15.20 15.24 14.62 15.44 3,312,824 50,048,734 15.108 13.21 13.18 13.21 12.67 13.38 3,821,823 13.096 0.26%
2024-11-05 0 15.20 15.20 15.22 14.50 15.28 2,332,070 34,903,452 14.967 13.18 13.18 13.19 12.57 13.24 2,690,381 12.973 4.11%
2024-11-04 0 14.60 14.54 14.60 14.20 14.98 2,931,644 42,261,455 14.416 12.66 12.60 12.66 12.31 12.98 3,382,076 12.496 -1.62%
2024-11-01 0 14.84 14.78 14.84 14.60 15.00 1,211,200 18,016,788 14.875 12.86 12.81 12.86 12.66 13.00 1,397,295 12.894 0.95%
2024-10-31 0 14.70 14.70 14.76 14.18 15.08 3,555,501 52,577,123 14.788 12.74 12.74 12.79 12.29 13.07 4,101,786 12.818 3.52%
2024-10-30 0 14.20 14.18 14.22 14.04 14.60 1,354,009 19,257,886 14.223 12.31 12.29 12.33 12.17 12.66 1,562,046 12.329 -0.84%
2024-10-29 0 14.32 14.28 14.32 14.18 15.04 1,306,500 18,861,166 14.436 12.41 12.38 12.41 12.29 13.04 1,507,237 12.514 -2.72%
2024-10-28 0 14.72 14.72 14.74 14.24 14.84 3,248,504 47,403,504 14.592 12.76 12.76 12.78 12.34 12.86 3,747,620 12.649 2.79%
2024-10-25 0 14.32 14.30 14.32 14.16 14.46 2,320,281 33,296,759 14.350 12.41 12.40 12.41 12.27 12.53 2,676,781 12.439 1.42%
2024-10-24 0 14.12 14.10 14.12 13.96 14.32 1,838,000 25,974,460 14.132 12.24 12.22 12.24 12.10 12.41 2,120,399 12.250 -1.94%
2024-10-23 0 14.40 14.40 14.42 14.34 14.90 1,112,200 16,199,728 14.565 12.48 12.48 12.50 12.43 12.92 1,283,084 12.626 -1.37%
2024-10-22 0 14.60 14.58 14.60 14.40 14.86 2,199,000 32,089,380 14.593 12.66 12.64 12.66 12.48 12.88 2,536,865 12.649 0.00%
2024-10-21 0 14.60 14.56 14.60 14.36 14.94 2,712,957 39,763,479 14.657 12.66 12.62 12.66 12.45 12.95 3,129,789 12.705 -0.95%
2024-10-18 0 14.74 14.70 14.74 13.98 14.82 3,985,000 57,348,220 14.391 12.78 12.74 12.78 12.12 12.85 4,597,275 12.474 3.95%
2024-10-17 0 14.18 14.18 14.20 14.10 15.70 7,496,532 109,736,021 14.638 12.29 12.29 12.31 12.22 13.61 8,648,336 12.689 -8.16%
2024-10-16 0 15.44 15.44 15.46 15.06 15.98 4,286,999 66,975,283 15.623 13.38 13.38 13.40 13.05 13.85 4,945,675 13.542 0.92%
2024-10-15 0 15.30 15.18 15.30 15.00 15.72 4,625,467 70,774,072 15.301 13.26 13.16 13.26 13.00 13.63 5,336,147 13.263 -0.26%
2024-10-14 0 15.34 15.30 15.34 14.92 15.88 2,042,144 31,421,417 15.386 13.30 13.26 13.30 12.93 13.77 2,355,909 13.337 0.52%
2024-10-10 0 15.26 15.26 15.28 14.66 15.88 3,893,110 59,626,289 15.316 13.23 13.23 13.24 12.71 13.77 4,491,267 13.276 1.33%
2024-10-09 0 15.06 15.04 15.06 14.22 16.60 7,052,920 106,705,602 15.129 13.05 13.04 13.05 12.33 14.39 8,136,566 13.114 -4.20%
2024-10-08 0 15.72 15.70 15.72 15.70 17.80 9,541,583 157,205,402 16.476 13.63 13.61 13.63 13.61 15.43 11,007,599 14.282 -11.69%
2024-10-07 0 17.80 17.78 17.80 16.94 17.96 7,769,423 135,994,367 17.504 15.43 15.41 15.43 14.68 15.57 8,963,156 15.173 0.56%
2024-10-04 0 17.70 17.70 17.72 17.20 18.10 5,442,281 95,935,930 17.628 15.34 15.34 15.36 14.91 15.69 6,278,460 15.280 -1.34%
2024-10-03 0 17.94 17.92 17.94 16.86 19.32 5,202,161 92,753,982 17.830 15.55 15.53 15.55 14.61 16.75 6,001,447 15.455 -5.38%
2024-10-02 0 18.96 18.90 18.96 17.32 19.58 22,682,061 423,925,774 18.690 16.43 16.38 16.43 15.01 16.97 26,167,046 16.201 12.59%
2024-09-30 0 16.84 16.82 16.84 16.18 17.56 11,607,662 194,873,471 16.788 14.60 14.58 14.60 14.03 15.22 13,391,121 14.552 8.23%
2024-09-27 0 15.56 15.56 15.58 14.52 15.78 12,735,000 193,568,304 15.200 13.49 13.49 13.51 12.59 13.68 14,691,669 13.175 8.96%
2024-09-26 0 14.28 14.20 14.28 12.44 14.42 9,125,100 124,673,778 13.663 12.38 12.31 12.38 10.78 12.50 10,527,126 11.843 12.80%
2024-09-25 0 12.66 12.64 12.66 12.30 12.90 8,263,194 104,950,945 12.701 10.97 10.96 10.97 10.66 11.18 9,532,792 11.009 4.28%
2024-09-24 0 12.14 12.12 12.14 11.68 12.18 4,342,000 52,306,336 12.047 10.52 10.51 10.52 10.12 10.56 5,009,126 10.442 5.02%
2024-09-23 0 11.56 11.54 11.56 11.44 11.90 2,819,000 32,764,500 11.623 10.02 10.00 10.02 9.916 10.32 3,252,125 10.075 -0.34%
2024-09-20 0 11.60 11.58 11.60 11.30 11.72 11,038,001 127,570,337 11.557 10.06 10.04 10.06 9.795 10.16 12,733,934 10.018 2.29%
2024-09-19 0 11.34 11.30 11.34 10.50 11.36 8,591,232 95,205,463 11.082 9.830 9.795 9.830 9.102 9.847 9,911,232 9.6058 10.74%
2024-09-17 0 10.24 10.22 10.24 10.12 10.36 5,118,000 52,303,580 10.220 8.876 8.859 8.876 8.772 8.980 5,904,355 8.8585 -0.39%
2024-09-16 0 10.28 10.26 10.28 10.20 11.10 2,340,389 24,149,982 10.319 8.911 8.894 8.911 8.842 9.622 2,699,978 8.9445 -3.02%
2024-09-13 0 10.60 10.56 10.60 10.40 10.96 3,734,000 39,826,064 10.666 9.188 9.154 9.188 9.015 9.500 4,307,710 9.2453 1.92%
2024-09-12 0 10.40 10.38 10.40 10.06 10.60 8,211,788 84,325,287 10.269 9.015 8.998 9.015 8.720 9.188 9,473,488 8.9012 0.39%
2024-09-11 0 10.36 10.30 10.36 10.10 10.70 10,393,172 106,929,015 10.288 8.980 8.928 8.980 8.755 9.275 11,990,031 8.9182 -3.18%
2024-09-10 0 10.70 10.68 10.70 10.56 11.38 9,923,679 106,965,433 10.779 9.275 9.258 9.275 9.154 9.864 11,448,402 9.3433 -6.63%
2024-09-09 0 11.46 11.42 11.46 11.10 12.16 6,646,613 76,002,732 11.435 9.934 9.899 9.934 9.622 10.54 7,667,832 9.9119 -4.66%
2024-09-05 0 12.02 11.98 12.02 11.66 12.04 3,305,659 39,313,383 11.893 10.42 10.38 10.42 10.11 10.44 3,813,557 10.309 1.69%
2024-09-04 0 11.82 11.80 11.82 11.52 11.96 3,546,501 41,814,470 11.790 10.25 10.23 10.25 9.986 10.37 4,091,403 10.220 -0.17%
2024-09-03 0 11.84 11.82 11.84 11.58 11.90 2,891,187 34,148,613 11.811 10.26 10.25 10.26 10.04 10.32 3,335,403 10.238 0.85%
2024-09-02 0 11.74 11.72 11.74 11.56 12.36 4,602,438 54,018,670 11.737 10.18 10.16 10.18 10.02 10.71 5,309,579 10.174 -6.97%
2024-08-30 0 12.62 12.62 12.66 12.16 13.06 10,408,788 132,232,659 12.704 10.94 10.94 10.97 10.54 11.32 12,008,046 11.012 3.95%
2024-08-29 0 12.14 12.12 12.20 11.64 12.32 5,007,158 60,216,952 12.026 10.52 10.51 10.58 10.09 10.68 5,776,483 10.425 3.58%
2024-08-28 0 11.72 11.70 11.72 11.46 12.22 5,575,583 65,501,594 11.748 10.16 10.14 10.16 9.934 10.59 6,432,243 10.183 -3.14%
2024-08-27 0 12.10 12.08 12.10 11.92 12.48 4,013,950 48,460,964 12.073 10.49 10.47 10.49 10.33 10.82 4,630,673 10.465 -4.72%
2024-08-26 0 12.70 12.62 12.70 12.20 12.76 1,751,909 21,926,668 12.516 11.01 10.94 11.01 10.58 11.06 2,021,081 10.849 3.59%
2024-08-23 0 12.26 12.24 12.26 11.86 12.42 5,005,483 61,005,201 12.188 10.63 10.61 10.63 10.28 10.77 5,774,550 10.564 -3.16%
2024-08-22 0 12.66 12.64 12.66 12.26 12.66 1,774,817 22,152,142 12.481 10.97 10.96 10.97 10.63 10.97 2,047,509 10.819 1.44%
2024-08-21 0 12.48 12.38 12.50 12.18 12.58 1,945,533 24,092,531 12.384 10.82 10.73 10.84 10.56 10.90 2,244,454 10.734 -0.95%
2024-08-20 0 12.60 12.60 12.62 12.44 12.92 1,117,000 14,066,980 12.594 10.92 10.92 10.94 10.78 11.20 1,288,621 10.916 -2.33%
2024-08-19 0 12.90 12.86 12.90 12.72 13.12 1,091,000 14,074,940 12.901 11.18 11.15 11.18 11.03 11.37 1,258,627 11.183 1.42%
2024-08-16 0 12.72 12.64 12.72 12.56 12.98 965,000 12,298,760 12.745 11.03 10.96 11.03 10.89 11.25 1,113,267 11.047 -1.70%
2024-08-15 0 12.94 12.94 12.96 12.56 12.98 797,000 10,253,480 12.865 11.22 11.22 11.23 10.89 11.25 919,455 11.152 0.78%
2024-08-14 0 12.84 12.80 12.84 12.60 12.88 782,770 9,995,465 12.769 11.13 11.10 11.13 10.92 11.16 903,039 11.069 -0.47%
2024-08-13 0 12.90 12.88 12.90 12.58 12.96 556,000 7,138,910 12.840 11.18 11.16 11.18 10.90 11.23 641,427 11.130 0.31%
2024-08-12 0 12.86 12.84 12.86 12.64 13.06 542,942 6,980,509 12.857 11.15 11.13 11.15 10.96 11.32 626,362 11.145 -0.31%
2024-08-09 0 12.90 12.86 12.90 12.52 13.06 1,689,000 21,690,140 12.842 11.18 11.15 11.18 10.85 11.32 1,948,506 11.132 1.26%
2024-08-08 0 12.74 12.74 12.80 12.66 13.12 1,521,477 19,532,494 12.838 11.04 11.04 11.10 10.97 11.37 1,755,244 11.128 -1.09%
2024-08-07 0 12.88 12.84 12.88 12.70 13.00 1,376,897 17,692,624 12.850 11.16 11.13 11.16 11.01 11.27 1,588,450 11.138 1.90%
2024-08-06 0 12.64 12.62 12.64 12.46 13.10 2,315,705 29,187,634 12.604 10.96 10.94 10.96 10.80 11.36 2,671,501 10.926 1.28%
2024-08-05 0 12.48 12.46 12.48 12.12 12.70 2,356,000 29,038,172 12.325 10.82 10.80 10.82 10.51 11.01 2,717,988 10.684 0.65%
2024-08-02 0 12.40 12.38 12.40 12.14 12.52 1,793,970 22,028,127 12.279 10.75 10.73 10.75 10.52 10.85 2,069,604 10.644 -1.43%
2024-08-01 0 12.58 12.56 12.58 12.46 13.26 3,087,063 39,213,967 12.703 10.90 10.89 10.90 10.80 11.49 3,561,375 11.011 -3.97%
2024-07-31 0 13.10 13.08 13.10 12.72 13.26 1,382,520 18,067,494 13.069 11.36 11.34 11.36 11.03 11.49 1,594,937 11.328 3.31%
2024-07-30 0 12.68 12.68 12.70 12.62 13.22 1,618,074 20,817,979 12.866 10.99 10.99 11.01 10.94 11.46 1,866,683 11.152 -3.94%
2024-07-29 0 13.20 13.20 13.26 13.10 14.02 2,430,270 32,377,623 13.323 11.44 11.44 11.49 11.36 12.15 2,803,669 11.548 -3.23%
2024-07-26 0 13.64 13.64 13.66 13.40 13.78 2,917,118 39,531,161 13.551 11.82 11.82 11.84 11.62 11.94 3,365,319 11.747 0.89%
2024-07-25 0 13.52 13.52 13.56 13.46 13.98 1,839,290 25,076,510 13.634 11.72 11.72 11.75 11.67 12.12 2,121,888 11.818 -2.59%
2024-07-24 0 13.88 13.80 13.88 13.54 13.94 1,624,146 22,405,450 13.795 12.03 11.96 12.03 11.74 12.08 1,873,688 11.958 -0.43%
2024-07-23 0 13.94 13.88 13.94 13.76 14.18 568,136 7,913,182 13.928 12.08 12.03 12.08 11.93 12.29 655,427 12.073 -0.57%
2024-07-22 0 14.02 14.02 14.08 13.88 14.78 1,679,968 23,589,778 14.042 12.15 12.15 12.20 12.03 12.81 1,938,087 12.172 -1.27%
2024-07-19 0 14.20 14.16 14.20 14.16 15.08 969,392 13,879,471 14.318 12.31 12.27 12.31 12.27 13.07 1,118,334 12.411 -3.14%
2024-07-18 0 14.66 14.62 14.66 14.56 15.14 905,204 13,281,560 14.672 12.71 12.67 12.71 12.62 13.12 1,044,284 12.718 -0.41%
2024-07-17 0 14.72 14.72 14.74 14.06 14.90 2,314,239 34,161,577 14.761 12.76 12.76 12.78 12.19 12.92 2,669,810 12.796 4.84%
2024-07-16 0 14.04 14.00 14.04 14.00 14.70 1,903,386 27,233,590 14.308 12.17 12.14 12.17 12.14 12.74 2,195,832 12.402 -4.36%
2024-07-15 0 14.68 14.64 14.68 14.50 15.18 1,004,037 14,742,204 14.683 12.72 12.69 12.72 12.57 13.16 1,158,302 12.727 -1.87%
2024-07-12 0 14.96 14.92 14.96 14.80 15.28 2,046,245 30,798,891 15.051 12.97 12.93 12.97 12.83 13.24 2,360,640 13.047 1.08%
2024-07-11 0 14.80 14.80 14.82 14.34 15.44 3,725,284 55,110,494 14.794 12.83 12.83 12.85 12.43 13.38 4,297,655 12.823 -2.89%
2024-07-10 0 15.24 15.22 15.24 15.22 15.78 2,176,733 33,570,097 15.422 13.21 13.19 13.21 13.19 13.68 2,511,177 13.368 -1.93%
2024-07-09 0 15.54 15.42 15.54 15.10 15.64 3,700,837 57,194,478 15.454 13.47 13.37 13.47 13.09 13.56 4,269,452 13.396 1.70%
2024-07-08 0 15.28 15.28 15.30 15.02 15.50 3,264,522 50,077,492 15.340 13.24 13.24 13.26 13.02 13.44 3,766,099 13.297 -0.26%
2024-07-05 0 15.32 15.32 15.38 15.00 15.62 2,243,214 34,363,759 15.319 13.28 13.28 13.33 13.00 13.54 2,587,873 13.279 -1.54%
2024-07-04 0 15.56 15.50 15.56 15.46 15.80 1,924,532 30,003,392 15.590 13.49 13.44 13.49 13.40 13.70 2,220,227 13.514 0.39%
2024-07-03 0 15.50 15.50 15.52 15.06 15.66 2,442,593 37,821,092 15.484 13.44 13.44 13.45 13.05 13.57 2,817,885 13.422 3.20%
2024-07-02 0 15.02 15.00 15.02 14.44 15.42 3,947,922 59,278,578 15.015 13.02 13.00 13.02 12.52 13.37 4,554,500 13.015 3.44%
2024-06-28 0 14.52 14.50 14.52 14.14 14.78 1,404,005 20,395,250 14.526 12.59 12.57 12.59 12.26 12.81 1,619,723 12.592 1.11%
2024-06-27 0 14.36 14.32 14.36 14.10 14.80 2,248,702 32,291,513 14.360 12.45 12.41 12.45 12.22 12.83 2,594,204 12.448 -0.69%
2024-06-26 0 14.46 14.44 14.46 14.40 14.84 1,243,034 18,138,455 14.592 12.53 12.52 12.53 12.48 12.86 1,434,020 12.649 -1.50%
2024-06-25 0 14.68 14.68 14.70 14.42 14.90 1,550,687 22,726,845 14.656 12.72 12.72 12.74 12.50 12.92 1,788,942 12.704 0.55%
2024-06-24 0 14.60 14.58 14.60 14.30 14.78 1,894,000 27,652,011 14.600 12.66 12.64 12.66 12.40 12.81 2,185,004 12.655 -0.95%
2024-06-21 0 14.74 14.74 14.78 14.72 15.18 2,032,266 30,144,464 14.833 12.78 12.78 12.81 12.76 13.16 2,344,513 12.857 -2.51%
2024-06-20 0 15.12 15.10 15.12 15.00 15.52 2,329,972 35,409,292 15.197 13.11 13.09 13.11 13.00 13.45 2,687,960 13.173 -2.33%
2024-06-19 0 15.48 15.44 15.48 15.10 15.70 969,663 14,961,320 15.429 13.42 13.38 13.42 13.09 13.61 1,118,647 13.374 1.57%
2024-06-18 0 15.24 15.24 15.28 15.10 15.56 1,619,074 24,827,327 15.334 13.21 13.21 13.24 13.09 13.49 1,867,837 13.292 -0.26%
2024-06-17 0 15.28 15.28 15.32 15.00 15.60 3,352,305 51,091,343 15.241 13.24 13.24 13.28 13.00 13.52 3,867,370 13.211 -2.18%
2024-06-14 0 15.62 15.60 15.62 15.06 15.80 2,804,950 43,931,988 15.662 13.54 13.52 13.54 13.05 13.70 3,235,916 13.576 2.09%
2024-06-13 0 15.30 15.30 15.32 15.14 15.60 2,203,930 33,828,224 15.349 13.26 13.26 13.28 13.12 13.52 2,542,553 13.305 1.19%
2024-06-12 0 15.12 15.12 15.16 15.04 15.56 2,324,000 35,525,340 15.286 13.11 13.11 13.14 13.04 13.49 2,681,071 13.250 -2.45%
2024-06-11 0 15.50 15.50 15.54 14.94 15.98 6,220,495 96,760,345 15.555 13.44 13.44 13.47 12.95 13.85 7,176,243 13.483 3.75%
2024-06-07 0 14.94 14.94 15.02 14.94 15.92 12,186,005 185,999,773 15.263 12.95 12.95 13.02 12.95 13.80 14,058,323 13.231 -4.23%
2024-06-06 0 15.60 15.58 15.60 15.50 16.06 8,003,639 125,383,226 15.666 13.52 13.51 13.52 13.44 13.92 9,233,358 13.579 0.00%
2024-06-05 0 15.60 15.58 15.60 15.52 16.32 4,844,907 76,979,108 15.889 13.52 13.51 13.52 13.45 14.15 5,589,303 13.773 -2.13%
2024-06-04 0 15.94 15.92 15.94 15.30 16.10 4,872,994 77,122,433 15.826 13.82 13.80 13.82 13.26 13.96 5,621,705 13.719 3.51%
2024-06-03 0 15.40 15.38 15.40 15.32 16.00 9,093,701 142,813,102 15.705 13.35 13.33 13.35 13.28 13.87 10,490,902 13.613 -2.28%
2024-05-31 0 15.76 15.76 15.90 15.72 16.10 4,834,320 76,571,703 15.839 13.66 13.66 13.78 13.63 13.96 5,577,089 13.730 -1.75%
2024-05-30 0 16.04 15.98 16.04 15.66 16.10 2,835,000 45,038,920 15.887 13.90 13.85 13.90 13.57 13.96 3,270,583 13.771 0.00%
2024-05-29 0 16.04 16.04 16.12 16.04 16.68 1,905,485 30,932,117 16.233 13.90 13.90 13.97 13.90 14.46 2,198,253 14.071 -3.95%
2024-05-28 0 16.70 16.60 16.70 16.42 17.26 4,694,013 78,672,576 16.760 14.48 14.39 14.48 14.23 14.96 5,415,224 14.528 0.60%
2024-05-27 0 17.90 17.78 17.90 17.08 17.94 2,282,590 40,195,270 17.610 14.39 14.29 14.39 13.73 14.42 2,839,521 14.156 1.70%
2024-05-24 0 17.60 17.52 17.60 17.40 18.18 3,436,735 60,688,906 17.659 14.15 14.08 14.15 13.99 14.61 4,275,266 14.195 -2.65%
2024-05-23 0 18.08 18.04 18.08 17.72 18.24 8,758,327 157,314,459 17.962 14.53 14.50 14.53 14.24 14.66 10,895,277 14.439 2.03%
2024-05-22 0 17.72 17.70 17.72 17.40 18.18 5,475,232 96,941,746 17.706 14.24 14.23 14.24 13.99 14.61 6,811,137 14.233 -2.10%
2024-05-21 0 18.10 18.02 18.10 17.90 18.88 3,734,205 67,986,322 18.206 14.55 14.49 14.55 14.39 15.18 4,645,316 14.635 -2.69%
2024-05-20 0 18.60 18.54 18.60 18.00 18.96 6,790,742 126,147,471 18.576 14.95 14.90 14.95 14.47 15.24 8,447,620 14.933 -0.11%
2024-05-17 0 18.62 18.50 18.62 17.74 18.90 7,532,556 138,659,482 18.408 14.97 14.87 14.97 14.26 15.19 9,370,429 14.798 1.31%
2024-05-16 0 18.38 18.32 18.38 18.20 19.20 10,472,086 197,408,216 18.851 14.78 14.73 14.78 14.63 15.43 13,027,177 15.154 1.10%
2024-05-14 0 18.18 18.10 18.18 18.16 18.88 2,008,548 36,944,803 18.394 14.61 14.55 14.61 14.60 15.18 2,498,615 14.786 -0.66%
2024-05-13 0 18.30 18.24 18.30 18.16 18.88 3,649,211 67,300,881 18.443 14.71 14.66 14.71 14.60 15.18 4,539,584 14.825 -0.65%
2024-05-10 0 18.42 18.40 18.42 17.56 18.66 5,563,686 101,473,624 18.239 14.81 14.79 14.81 14.12 15.00 6,921,173 14.661 4.19%
2024-05-09 0 17.68 17.66 17.68 17.58 18.00 3,462,898 61,230,959 17.682 14.21 14.20 14.21 14.13 14.47 4,307,813 14.214 0.34%
2024-05-08 0 17.62 17.60 17.62 16.80 17.70 7,450,910 129,437,230 17.372 14.16 14.15 14.16 13.50 14.23 9,268,862 13.965 0.23%
2024-05-07 0 17.58 17.56 17.58 16.68 17.70 4,942,278 86,546,428 17.511 14.13 14.12 14.13 13.41 14.23 6,148,148 14.077 3.78%
2024-05-06 0 16.94 16.88 16.94 15.86 17.34 6,240,340 104,403,706 16.730 13.62 13.57 13.62 12.75 13.94 7,762,925 13.449 -0.35%
2024-05-03 0 17.00 16.96 17.00 16.32 18.58 4,349,000 73,074,043 16.802 13.67 13.63 13.67 13.12 14.94 5,410,115 13.507 4.55%
2024-05-02 0 16.26 16.22 16.26 15.44 16.36 2,476,791 39,706,425 16.031 13.07 13.04 13.07 12.41 13.15 3,081,105 12.887 4.10%
2024-04-30 0 15.62 15.60 15.62 14.58 15.72 11,774,406 178,990,820 15.202 12.56 12.54 12.56 11.72 12.64 14,647,251 12.220 5.97%
2024-04-29 0 14.74 14.68 14.74 14.46 15.22 7,149,663 105,956,447 14.820 11.85 11.80 11.85 11.62 12.23 8,894,114 11.913 1.52%
2024-04-26 0 14.52 14.50 14.52 13.36 14.56 6,305,814 89,455,660 14.186 11.67 11.66 11.67 10.74 11.70 7,844,374 11.404 8.85%
2024-04-25 0 13.34 13.34 13.36 13.22 13.74 1,439,293 19,278,014 13.394 10.72 10.72 10.74 10.63 11.05 1,790,467 10.767 -1.77%
2024-04-24 0 13.58 13.56 13.58 13.46 14.08 2,845,142 39,040,136 13.722 10.92 10.90 10.92 10.82 11.32 3,539,330 11.030 -1.02%
2024-04-23 0 13.72 13.72 13.74 13.64 13.84 1,728,500 23,751,690 13.741 11.03 11.03 11.05 10.96 11.13 2,150,238 11.046 0.44%
2024-04-22 0 13.66 13.60 13.66 13.20 13.78 2,263,392 30,824,512 13.619 10.98 10.93 10.98 10.61 11.08 2,815,639 10.948 1.64%
2024-04-19 0 13.44 13.42 13.44 13.34 13.64 2,245,335 30,384,089 13.532 10.80 10.79 10.80 10.72 10.96 2,793,176 10.878 0.00%
2024-04-18 0 13.44 13.44 13.46 13.24 13.58 3,087,037 41,512,331 13.447 10.80 10.80 10.82 10.64 10.92 3,840,245 10.810 0.45%
2024-04-17 0 13.38 13.38 13.40 12.90 13.40 2,063,753 27,334,350 13.245 10.76 10.76 10.77 10.37 10.77 2,567,289 10.647 2.92%
2024-04-16 0 13.00 12.90 13.00 12.66 13.10 1,936,454 25,078,846 12.951 10.45 10.37 10.45 10.18 10.53 2,408,931 10.411 1.56%
2024-04-15 0 12.80 12.80 12.82 12.80 13.18 2,246,472 29,254,320 13.022 10.29 10.29 10.31 10.29 10.59 2,794,590 10.468 -3.90%
2024-04-12 0 13.32 13.26 13.32 13.20 13.52 1,640,519 21,798,461 13.288 10.71 10.66 10.71 10.61 10.87 2,040,790 10.681 -0.89%
2024-04-11 0 13.44 13.42 13.46 13.24 13.66 1,327,000 17,904,840 13.493 10.80 10.79 10.82 10.64 10.98 1,650,776 10.846 -0.44%
2024-04-10 0 13.50 13.44 13.50 13.38 13.58 2,493,100 33,562,330 13.462 10.85 10.80 10.85 10.76 10.92 3,101,393 10.822 0.30%
2024-04-09 0 13.46 13.44 13.46 13.30 13.74 1,407,821 19,032,271 13.519 10.82 10.80 10.82 10.69 11.05 1,751,316 10.867 1.20%
2024-04-08 0 13.30 13.28 13.30 12.98 13.88 17,663,522 235,315,185 13.322 10.69 10.68 10.69 10.43 11.16 21,973,256 10.709 -5.27%
2024-04-05 0 14.04 14.02 14.04 13.68 14.12 2,727,699 38,057,033 13.952 11.29 11.27 11.29 11.00 11.35 3,393,232 11.216 2.33%
2024-04-03 0 13.72 13.70 13.72 13.40 13.88 2,514,278 34,334,889 13.656 11.03 11.01 11.03 10.77 11.16 3,127,738 10.978 1.48%
2024-04-02 0 13.52 13.50 13.52 13.40 13.98 4,224,256 57,222,527 13.546 10.87 10.85 10.87 10.77 11.24 5,254,935 10.889 -1.02%
2024-03-28 0 13.66 13.64 13.66 13.28 13.74 2,596,387 34,972,954 13.470 10.98 10.96 10.98 10.68 11.05 3,229,881 10.828 0.00%
2024-03-27 0 13.66 13.66 13.68 13.56 14.00 1,534,000 21,065,600 13.732 10.98 10.98 11.00 10.90 11.25 1,908,282 11.039 -0.44%
2024-03-26 0 13.72 13.66 13.72 13.50 14.24 2,395,629 32,897,156 13.732 11.03 10.98 11.03 10.85 11.45 2,980,140 11.039 1.03%
2024-03-25 0 13.58 13.56 13.58 13.36 14.24 3,486,489 48,360,832 13.871 10.92 10.90 10.92 10.74 11.45 4,337,160 11.150 -3.14%
2024-03-22 0 14.02 14.02 14.04 12.54 14.08 6,295,543 83,281,779 13.229 11.27 11.27 11.29 10.08 11.32 7,831,597 10.634 8.85%
2024-03-21 0 12.88 12.80 12.88 12.00 12.94 4,938,000 62,716,710 12.701 10.35 10.29 10.35 9.646 10.40 6,142,826 10.210 7.69%
2024-03-20 0 11.96 11.92 11.96 11.32 11.98 5,716,440 64,348,723 11.257 9.614 9.582 9.614 9.100 9.630 7,111,198 9.0489 3.10%
2024-03-19 0 11.60 11.60 11.64 11.36 11.86 2,554,290 29,736,245 11.642 9.325 9.325 9.357 9.132 9.534 3,177,513 9.3583 -0.17%
2024-03-18 0 11.62 11.60 11.62 11.36 11.70 1,227,117 14,125,134 11.511 9.341 9.325 9.341 9.132 9.405 1,526,522 9.2531 1.75%
2024-03-15 0 11.42 11.40 11.42 11.24 11.56 9,439,234 107,732,119 11.413 9.180 9.164 9.180 9.035 9.293 11,742,319 9.1747 -1.21%
2024-03-14 0 11.56 11.50 11.56 11.42 12.04 2,381,034 27,748,849 11.654 9.293 9.244 9.293 9.180 9.679 2,961,984 9.3683 -0.86%
2024-03-13 0 11.66 11.66 11.68 11.60 12.30 2,717,000 32,072,981 11.805 9.373 9.373 9.389 9.325 9.888 3,379,923 9.4893 -5.82%
2024-03-12 0 12.38 12.36 12.38 11.38 12.52 4,879,120 59,093,764 12.112 9.952 9.936 9.952 9.148 10.06 6,069,580 9.7361 5.27%
2024-03-11 0 11.76 11.70 11.76 11.40 11.92 711,599 8,275,339 11.629 9.453 9.405 9.453 9.164 9.582 885,223 9.3483 1.73%
2024-03-08 0 11.56 11.54 11.56 11.42 11.74 715,000 8,270,320 11.567 9.293 9.277 9.293 9.180 9.437 889,453 9.2982 1.40%
2024-03-07 0 11.40 11.36 11.40 11.34 12.04 700,343 8,060,578 11.509 9.164 9.132 9.164 9.116 9.679 871,220 9.2521 -2.90%
2024-03-06 0 11.74 11.74 11.76 11.34 11.82 1,312,492 15,178,465 11.565 9.437 9.437 9.453 9.116 9.502 1,632,728 9.2964 1.38%
2024-03-05 0 11.58 11.56 11.58 11.58 11.94 1,444,612 16,848,933 11.663 9.309 9.293 9.309 9.309 9.598 1,797,084 9.3757 -3.66%
2024-03-04 0 12.02 12.00 12.02 11.96 12.50 1,390,000 16,812,120 12.095 9.662 9.646 9.662 9.614 10.05 1,729,147 9.7228 -2.59%
2024-03-01 0 12.34 12.34 12.36 12.14 12.64 1,853,928 22,942,204 12.375 9.920 9.920 9.936 9.759 10.16 2,306,269 9.9478 -3.14%
2024-02-29 0 12.74 12.72 12.74 12.20 12.74 7,201,131 91,394,269 12.692 10.24 10.23 10.24 9.807 10.24 8,958,140 10.202 0.47%
2024-02-28 0 12.68 12.60 12.68 12.14 12.76 1,890,000 23,808,460 12.597 10.19 10.13 10.19 9.759 10.26 2,351,142 10.126 0.79%
2024-02-27 0 12.58 12.56 12.58 12.20 12.64 1,408,629 17,484,479 12.412 10.11 10.10 10.11 9.807 10.16 1,752,321 9.9779 -1.10%
2024-02-26 0 12.72 12.72 12.74 12.50 13.04 682,827 8,649,193 12.667 10.23 10.23 10.24 10.05 10.48 849,430 10.182 -1.70%
2024-02-23 0 12.94 12.92 12.94 12.74 13.20 1,524,015 19,804,125 12.995 10.40 10.39 10.40 10.24 10.61 1,895,860 10.446 -1.22%
2024-02-22 0 13.10 13.06 13.10 12.60 13.40 1,037,052 13,347,911 12.871 10.53 10.50 10.53 10.13 10.77 1,290,083 10.347 0.46%
2024-02-21 0 13.04 12.98 13.04 12.54 13.32 1,457,398 18,970,711 13.017 10.48 10.43 10.48 10.08 10.71 1,812,990 10.464 3.49%
2024-02-20 0 12.60 12.58 12.60 12.50 13.16 1,136,067 14,403,476 12.678 10.13 10.11 10.13 10.05 10.58 1,413,257 10.192 -1.87%
2024-02-19 0 12.84 12.82 12.84 12.66 12.98 1,396,000 17,910,160 12.830 10.32 10.31 10.32 10.18 10.43 1,736,611 10.313 -0.62%
2024-02-16 0 12.92 12.92 12.94 12.16 12.96 1,030,000 13,038,740 12.659 10.39 10.39 10.40 9.775 10.42 1,281,310 10.176 6.60%
2024-02-15 0 12.12 12.06 12.12 11.60 12.30 682,000 8,129,940 11.921 9.743 9.695 9.743 9.325 9.888 848,402 9.5827 0.17%
2024-02-14 0 12.10 12.06 12.10 11.34 12.24 1,166,061 13,803,709 11.838 9.727 9.695 9.727 9.116 9.839 1,450,569 9.5161 3.24%
2024-02-09 0 11.72 11.70 11.74 11.48 12.28 565,590 6,602,278 11.673 9.421 9.405 9.437 9.228 9.871 703,589 9.3837 -5.02%
2024-02-08 0 12.34 12.30 12.34 12.08 12.52 1,594,770 19,553,822 12.261 9.920 9.888 9.920 9.711 10.06 1,983,879 9.8564 2.66%
2024-02-07 0 12.02 12.00 12.02 12.00 13.66 3,911,400 49,008,600 12.530 9.662 9.646 9.662 9.646 10.98 4,865,745 10.072 -9.76%
2024-02-06 0 13.32 13.30 13.32 12.86 13.60 1,826,000 24,377,500 13.350 10.71 10.69 10.71 10.34 10.93 2,271,527 10.732 1.22%
2024-02-05 0 13.16 13.10 13.16 12.62 13.88 1,761,640 23,019,550 13.067 10.58 10.53 10.58 10.14 11.16 2,191,464 10.504 -0.45%
2024-02-02 0 13.22 13.20 13.22 12.88 13.90 1,670,174 22,128,900 13.249 10.63 10.61 10.63 10.35 11.17 2,077,681 10.651 2.01%
2024-02-01 0 12.96 12.84 12.96 12.48 12.98 1,719,000 21,878,720 12.728 10.42 10.32 10.42 10.03 10.43 2,138,420 10.231 0.15%
2024-01-31 0 12.94 12.88 12.94 12.50 13.16 1,548,379 19,985,880 12.908 10.40 10.35 10.40 10.05 10.58 1,926,169 10.376 0.15%
2024-01-30 0 12.92 12.84 12.92 12.84 13.72 1,768,313 23,201,003 13.120 10.39 10.32 10.39 10.32 11.03 2,199,765 10.547 -5.83%
2024-01-29 0 13.72 13.70 13.72 13.58 14.02 1,331,553 18,254,474 13.709 11.03 11.01 11.03 10.92 11.27 1,656,439 11.020 2.24%
2024-01-26 0 13.42 13.40 13.42 13.26 13.94 2,097,456 28,524,415 13.600 10.79 10.77 10.79 10.66 11.21 2,609,216 10.932 -1.76%
2024-01-25 0 13.66 13.62 13.68 12.84 13.74 2,231,245 30,114,208 13.497 10.98 10.95 11.00 10.32 11.05 2,775,648 10.849 3.48%
2024-01-24 0 13.20 13.18 13.20 12.74 13.42 2,034,622 26,548,253 13.048 10.61 10.59 10.61 10.24 10.79 2,531,051 10.489 0.46%
2024-01-23 0 13.14 13.08 13.14 12.90 13.56 2,089,609 27,408,578 13.117 10.56 10.51 10.56 10.37 10.90 2,599,454 10.544 0.61%
2024-01-22 0 13.06 13.04 13.06 12.86 14.22 1,432,911 18,979,383 13.245 10.50 10.48 10.50 10.34 11.43 1,782,528 10.647 -8.03%
2024-01-19 0 14.20 14.10 14.20 13.50 14.24 1,290,811 18,200,069 14.100 11.41 11.33 11.41 10.85 11.45 1,605,757 11.334 2.16%
2024-01-18 0 13.90 13.90 13.92 13.32 14.08 3,188,600 43,638,923 13.686 11.17 11.17 11.19 10.71 11.32 3,966,589 11.002 0.43%
2024-01-17 0 13.84 13.84 13.88 13.64 14.58 2,183,167 30,338,654 13.897 11.13 11.13 11.16 10.96 11.72 2,715,839 11.171 -5.34%
2024-01-16 0 14.62 14.62 14.64 14.44 15.08 1,025,355 15,061,647 14.689 11.75 11.75 11.77 11.61 12.12 1,275,532 11.808 -0.68%
2024-01-15 0 14.72 14.72 14.76 14.72 15.34 1,193,026 17,842,704 14.956 11.83 11.83 11.87 11.83 12.33 1,484,113 12.022 -5.03%
2024-01-12 0 15.50 15.48 15.50 15.20 15.68 992,644 15,286,243 15.400 12.46 12.44 12.46 12.22 12.60 1,234,840 12.379 -0.13%
2024-01-11 0 15.52 15.52 15.68 14.90 15.70 1,077,000 16,667,900 15.476 12.48 12.48 12.60 11.98 12.62 1,339,778 12.441 2.37%
2024-01-10 0 15.16 15.14 15.16 14.62 15.64 1,058,000 15,989,840 15.113 12.19 12.17 12.19 11.75 12.57 1,316,142 12.149 1.34%
2024-01-09 0 14.96 14.94 14.96 14.84 15.12 487,000 7,293,320 14.976 12.03 12.01 12.03 11.93 12.15 605,823 12.039 0.00%
2024-01-08 0 14.96 14.96 15.00 14.92 15.58 623,800 9,406,724 15.080 12.03 12.03 12.06 11.99 12.52 776,001 12.122 -3.73%
2024-01-05 0 15.54 15.48 15.54 15.30 16.00 633,772 9,905,569 15.630 12.49 12.44 12.49 12.30 12.86 788,406 12.564 -1.15%
2024-01-04 0 15.72 15.62 15.72 15.38 17.00 1,300,498 20,504,392 15.767 12.64 12.56 12.64 12.36 13.67 1,617,807 12.674 0.26%
2024-01-03 0 15.68 15.66 15.68 15.66 16.02 321,500 5,083,560 15.812 12.60 12.59 12.60 12.59 12.88 399,943 12.711 -1.63%
2024-01-02 0 15.94 15.94 15.96 15.94 16.40 499,161 8,029,272 16.086 12.81 12.81 12.83 12.81 13.18 620,952 12.931 -4.21%
2023-12-29 0 16.64 16.54 16.64 16.20 16.96 1,712,539 28,371,307 16.567 13.38 13.30 13.38 13.02 13.63 2,130,383 13.317 1.71%
2023-12-28 0 16.36 16.28 16.38 15.24 16.36 2,002,761 31,603,465 15.780 13.15 13.09 13.17 12.25 13.15 2,491,416 12.685 6.10%
2023-12-27 0 15.42 15.40 15.42 14.78 15.48 2,055,006 31,153,757 15.160 12.40 12.38 12.40 11.88 12.44 2,556,408 12.187 -0.64%
2023-12-22 0 15.52 15.50 15.52 15.16 15.86 819,117 12,696,587 15.500 12.48 12.46 12.48 12.19 12.75 1,018,974 12.460 -0.13%
2023-12-21 0 15.54 15.54 15.56 15.18 15.58 853,065 13,132,898 15.395 12.49 12.49 12.51 12.20 12.52 1,061,205 12.375 -0.26%
2023-12-20 0 15.58 15.54 15.58 15.00 15.62 621,329 9,604,504 15.458 12.52 12.49 12.52 12.06 12.56 772,927 12.426 1.30%
2023-12-19 0 15.38 15.36 15.38 15.24 15.74 523,000 8,061,973 15.415 12.36 12.35 12.36 12.25 12.65 650,607 12.391 -3.39%
2023-12-18 0 15.92 15.84 15.92 15.60 16.10 357,554 5,683,778 15.896 12.80 12.73 12.80 12.54 12.94 444,794 12.778 -0.38%
2023-12-15 0 15.98 15.96 15.98 15.90 16.54 2,441,113 39,375,252 16.130 12.85 12.83 12.85 12.78 13.30 3,036,722 12.966 1.27%
2023-12-14 0 15.78 15.76 15.78 15.54 16.28 856,200 13,464,088 15.725 12.68 12.67 12.68 12.49 13.09 1,065,105 12.641 1.15%
2023-12-13 0 15.60 15.58 15.60 15.54 16.16 1,093,788 17,227,151 15.750 12.54 12.52 12.54 12.49 12.99 1,360,662 12.661 -3.82%
2023-12-12 0 16.22 16.20 16.22 15.30 16.32 978,278 15,718,194 16.067 13.04 13.02 13.04 12.30 13.12 1,216,969 12.916 5.87%
2023-12-11 0 15.32 15.28 15.32 14.70 15.38 3,430,900 51,597,666 15.039 12.32 12.28 12.32 11.82 12.36 4,268,008 12.089 1.32%
2023-12-08 0 15.12 15.10 15.12 14.98 15.44 2,094,876 31,626,311 15.097 12.15 12.14 12.15 12.04 12.41 2,606,006 12.136 -1.43%
2023-12-07 0 15.34 15.30 15.34 15.10 15.54 1,234,111 18,914,415 15.326 12.33 12.30 12.33 12.14 12.49 1,535,223 12.320 -0.90%
2023-12-06 0 15.48 15.44 15.48 15.00 15.56 1,626,896 25,027,022 15.383 12.44 12.41 12.44 12.06 12.51 2,023,843 12.366 2.93%
2023-12-05 0 15.04 15.00 15.04 15.00 15.80 1,502,271 22,779,939 15.164 12.09 12.06 12.09 12.06 12.70 1,868,811 12.190 -3.09%
2023-12-04 0 15.52 15.50 15.52 15.34 15.84 1,721,076 26,759,920 15.548 12.48 12.46 12.48 12.33 12.73 2,141,002 12.499 -3.12%
2023-12-01 0 16.02 16.02 16.06 15.76 16.38 926,513 14,916,677 16.100 12.88 12.88 12.91 12.67 13.17 1,152,574 12.942 0.38%
2023-11-30 0 15.96 15.94 15.96 15.62 16.10 3,293,240 52,321,910 15.888 12.83 12.81 12.83 12.56 12.94 4,096,760 12.772 0.25%
2023-11-29 0 15.92 15.90 15.92 15.52 16.80 3,706,344 59,000,621 15.919 12.80 12.78 12.80 12.48 13.50 4,610,657 12.797 -4.44%
2023-11-28 0 16.66 16.60 16.66 16.56 17.14 1,775,566 29,721,121 16.739 13.39 13.34 13.39 13.31 13.78 2,208,788 13.456 -2.91%
2023-11-27 0 17.16 17.12 17.16 17.10 17.64 1,040,000 17,994,710 17.303 13.79 13.76 13.79 13.75 14.18 1,293,750 13.909 -4.45%
2023-11-24 0 17.96 17.94 17.96 17.62 18.48 492,000 8,797,430 17.881 14.44 14.42 14.44 14.16 14.86 612,043 14.374 -0.77%
2023-11-23 0 18.10 18.00 18.10 17.30 18.10 1,791,563 32,052,084 17.891 14.55 14.47 14.55 13.91 14.55 2,228,688 14.382 1.57%
2023-11-22 0 17.82 17.80 17.82 17.52 18.30 886,000 15,739,560 17.765 14.32 14.31 14.32 14.08 14.71 1,102,176 14.280 -0.67%
2023-11-21 0 17.94 17.80 17.94 17.50 18.14 3,229,330 57,858,756 17.917 14.42 14.31 14.42 14.07 14.58 4,017,256 14.403 1.93%
2023-11-20 0 17.60 17.60 17.62 17.12 17.78 2,004,130 34,983,492 17.456 14.15 14.15 14.16 13.76 14.29 2,493,119 14.032 0.46%
2023-11-17 0 17.52 17.52 17.56 16.38 17.90 2,789,967 48,526,836 17.393 14.08 14.08 14.12 13.17 14.39 3,470,693 13.982 1.98%
2023-11-16 0 17.18 16.96 17.18 16.84 17.92 2,101,324 35,881,302 17.076 13.81 13.63 13.81 13.54 14.41 2,614,027 13.726 -3.48%
2023-11-15 0 17.80 17.74 17.80 17.36 17.92 1,353,539 24,015,497 17.743 14.31 14.26 14.31 13.96 14.41 1,683,790 14.263 5.33%
2023-11-14 0 16.90 16.90 16.92 15.96 16.90 3,836,917 64,041,474 16.691 13.59 13.59 13.60 12.83 13.59 4,773,089 13.417 4.19%
2023-11-13 0 16.22 16.20 16.22 15.94 16.68 1,920,484 30,952,093 16.117 13.04 13.02 13.04 12.81 13.41 2,389,064 12.956 -1.70%
2023-11-10 0 16.50 16.44 16.50 16.14 17.26 2,653,100 43,717,144 16.478 13.26 13.22 13.26 12.97 13.87 3,300,432 13.246 -2.48%
2023-11-09 0 16.92 16.86 16.92 16.86 17.68 1,966,000 33,522,020 17.051 13.60 13.55 13.60 13.55 14.21 2,445,686 13.707 -4.41%
2023-11-08 0 17.70 17.66 17.70 17.26 17.74 1,310,000 22,925,500 17.500 14.23 14.20 14.23 13.87 14.26 1,629,628 14.068 1.14%
2023-11-07 0 17.50 17.48 17.50 17.36 18.02 1,827,000 31,966,440 17.497 14.07 14.05 14.07 13.96 14.49 2,272,771 14.065 -2.89%
2023-11-06 0 18.02 17.98 18.02 17.02 18.02 1,514,000 26,989,980 17.827 14.49 14.45 14.49 13.68 14.49 1,883,402 14.330 3.56%
2023-11-03 0 17.40 17.36 17.40 17.18 17.66 1,732,681 30,065,563 17.352 13.99 13.96 13.99 13.81 14.20 2,155,439 13.949 -0.46%
2023-11-02 0 17.48 17.30 17.48 17.20 17.80 1,073,100 18,732,272 17.456 14.05 13.91 14.05 13.83 14.31 1,334,926 14.032 0.11%
2023-11-01 0 17.46 17.46 17.50 17.42 17.60 624,091 10,926,247 17.507 14.04 14.04 14.07 14.00 14.15 776,363 14.074 -0.57%
2023-10-31 0 17.56 17.52 17.56 17.26 17.98 792,493 13,860,931 17.490 14.12 14.08 14.12 13.87 14.45 985,854 14.060 -2.12%
2023-10-30 0 17.94 17.82 17.94 17.36 18.04 1,176,728 20,786,604 17.665 14.42 14.32 14.42 13.96 14.50 1,463,839 14.200 0.11%
2023-10-27 0 17.92 17.92 18.02 17.50 18.30 1,823,000 32,856,734 18.023 14.41 14.41 14.49 14.07 14.71 2,267,795 14.488 0.34%
2023-10-26 0 17.86 17.86 17.88 17.36 18.18 1,159,000 20,611,113 17.784 14.36 14.36 14.37 13.96 14.61 1,441,785 14.296 -1.65%
2023-10-25 0 18.16 18.16 18.18 17.68 18.50 1,380,599 25,044,571 18.140 14.60 14.60 14.61 14.21 14.87 1,717,452 14.582 3.42%
2023-10-24 0 17.56 17.56 17.62 17.56 18.62 1,374,007 24,552,045 17.869 14.12 14.12 14.16 14.12 14.97 1,709,252 14.364 -4.36%
2023-10-20 0 18.36 18.34 18.36 17.92 18.54 622,340 11,414,048 18.341 14.76 14.74 14.76 14.41 14.90 774,185 14.743 0.88%
2023-10-19 0 18.20 18.20 18.26 18.10 18.54 1,151,523 20,983,961 18.223 14.63 14.63 14.68 14.55 14.90 1,432,484 14.649 -1.62%
2023-10-18 0 18.50 18.44 18.50 18.34 18.80 1,357,000 25,082,502 18.484 14.87 14.82 14.87 14.74 15.11 1,688,095 14.858 -1.70%
2023-10-17 0 18.82 18.80 18.82 18.42 19.44 1,315,314 24,713,257 18.789 15.13 15.11 15.13 14.81 15.63 1,636,238 15.104 0.11%
2023-10-16 0 18.80 18.78 18.80 18.80 19.40 937,000 17,866,879 19.068 15.11 15.10 15.11 15.11 15.59 1,165,619 15.328 -2.19%
2023-10-13 0 19.22 19.22 19.24 19.16 19.72 524,000 10,092,720 19.261 15.45 15.45 15.47 15.40 15.85 651,851 15.483 -2.34%
2023-10-12 0 19.68 19.62 19.68 18.98 19.96 1,716,066 33,541,308 19.545 15.82 15.77 15.82 15.26 16.05 2,134,770 15.712 2.93%
2023-10-11 0 19.12 19.10 19.12 18.52 19.54 3,809,460 72,454,671 19.020 15.37 15.35 15.37 14.89 15.71 4,738,933 15.289 0.63%
2023-10-10 0 19.00 18.94 19.00 18.80 19.30 1,396,697 26,601,748 19.046 15.27 15.23 15.27 15.11 15.51 1,737,478 15.311 2.04%
2023-10-09 0 18.62 18.62 18.66 18.40 18.90 627,000 11,659,429 18.596 14.97 14.97 15.00 14.79 15.19 779,982 14.948 -1.27%
2023-10-06 0 18.86 18.84 18.86 18.44 18.98 512,000 9,611,062 18.772 15.16 15.14 15.16 14.82 15.26 636,923 15.090 3.06%
2023-10-05 0 18.30 18.30 18.32 18.22 18.50 387,056 7,092,090 18.323 14.71 14.71 14.73 14.65 14.87 481,494 14.729 -1.82%
2023-10-04 0 18.64 18.60 18.64 18.50 19.04 528,090 9,860,040 18.671 14.98 14.95 14.98 14.87 15.31 656,939 15.009 -1.58%
2023-10-03 0 18.94 18.86 18.94 18.22 19.00 747,440 13,981,801 18.706 15.23 15.16 15.23 14.65 15.27 929,808 15.037 -0.63%
2023-09-29 0 19.06 19.02 19.06 18.66 20.25 559,000 10,621,960 19.002 15.32 15.29 15.32 15.00 16.28 695,391 15.275 1.28%
2023-09-28 0 18.82 18.82 18.86 18.62 19.04 716,630 13,512,063 18.855 15.13 15.13 15.16 14.97 15.31 891,481 15.157 0.43%
2023-09-27 0 18.74 18.74 18.76 18.60 19.20 2,078,580 39,033,784 18.779 15.06 15.06 15.08 14.95 15.43 2,585,734 15.096 -0.64%
2023-09-26 0 18.86 18.86 18.88 18.70 19.10 887,921 16,792,876 18.913 15.16 15.16 15.18 15.03 15.35 1,104,565 15.203 -0.21%
2023-09-25 0 18.90 18.90 18.92 17.68 20.50 949,000 18,207,760 19.186 15.19 15.19 15.21 14.21 16.48 1,180,547 15.423 -5.97%
2023-09-22 0 20.10 20.10 20.15 19.12 20.25 1,965,038 38,918,494 19.805 16.16 16.16 16.20 15.37 16.28 2,444,489 15.921 3.93%
2023-09-21 0 19.34 19.32 19.34 19.34 19.70 976,900 18,977,746 19.426 15.55 15.53 15.55 15.55 15.84 1,215,254 15.616 -1.23%
2023-09-20 0 19.58 19.58 19.60 19.20 19.78 742,000 14,541,714 19.598 15.74 15.74 15.76 15.43 15.90 923,041 15.754 0.72%
2023-09-19 0 19.44 19.44 19.48 19.10 19.56 726,000 14,031,563 19.327 15.63 15.63 15.66 15.35 15.72 903,137 15.536 0.93%
2023-09-18 0 19.26 19.26 19.28 18.74 19.82 1,086,820 20,877,582 19.210 15.48 15.48 15.50 15.06 15.93 1,351,994 15.442 -0.62%
2023-09-15 0 19.38 19.38 19.40 19.38 19.86 1,616,328 31,444,223 19.454 15.58 15.58 15.59 15.58 15.96 2,010,697 15.638 -0.62%
2023-09-14 0 19.50 19.50 19.52 19.38 19.98 973,000 19,022,270 19.550 15.68 15.68 15.69 15.58 16.06 1,210,403 15.716 -2.50%
2023-09-13 0 20.00 19.98 20.00 19.96 20.95 713,000 14,388,300 20.180 16.08 16.06 16.08 16.05 16.84 886,965 16.222 -1.23%
2023-09-12 0 20.25 20.20 20.25 19.92 20.45 1,019,075 20,645,700 20.259 16.28 16.24 16.28 16.01 16.44 1,267,720 16.286 -0.98%
2023-09-11 0 20.45 20.40 20.45 20.05 21.00 1,444,415 29,418,950 20.367 16.44 16.40 16.44 16.12 16.88 1,796,839 16.373 0.00%
2023-09-07 0 20.45 20.40 20.45 20.35 21.00 725,205 14,916,029 20.568 16.44 16.40 16.44 16.36 16.88 902,148 16.534 -1.45%
2023-09-06 0 20.75 20.75 20.80 20.40 21.40 1,932,000 40,293,000 20.856 16.68 16.68 16.72 16.40 17.20 2,403,390 16.765 -0.95%
2023-09-05 0 20.95 20.90 20.95 20.55 21.15 1,456,000 30,348,100 20.843 16.84 16.80 16.84 16.52 17.00 1,811,250 16.755 -0.95%
2023-09-04 0 21.15 21.10 21.15 20.45 22.10 5,579,917 117,572,023 21.071 17.00 16.96 17.00 16.44 17.77 6,941,365 16.938 5.96%
2023-08-31 0 19.96 19.96 20.00 19.96 21.65 8,640,661 173,948,972 20.131 16.05 16.05 16.08 16.05 17.40 10,748,902 16.183 -6.51%
2023-08-30 0 21.35 21.30 21.35 20.85 21.85 2,947,417 62,910,561 21.344 17.16 17.12 17.16 16.76 17.56 3,666,559 17.158 -0.47%
2023-08-29 0 21.45 21.40 21.45 20.10 21.70 2,817,324 59,587,851 21.151 17.24 17.20 17.24 16.16 17.44 3,504,725 17.002 5.93%
2023-08-28 0 20.25 20.15 20.25 20.05 22.50 1,355,326 27,942,417 20.617 16.28 16.20 16.28 16.12 18.09 1,686,013 16.573 2.27%
2023-08-25 0 19.80 19.80 19.86 19.64 20.50 1,374,855 27,344,064 19.889 15.92 15.92 15.96 15.79 16.48 1,710,307 15.988 -0.20%
2023-08-24 0 19.84 19.84 19.90 19.40 20.00 888,000 17,573,490 19.790 15.95 15.95 16.00 15.59 16.08 1,104,664 15.908 2.48%
2023-08-23 0 19.36 19.34 19.36 19.16 19.94 1,064,662 20,653,011 19.399 15.56 15.55 15.56 15.40 16.03 1,324,430 15.594 -1.63%
2023-08-22 0 19.68 19.68 19.78 19.50 19.94 1,013,320 20,007,462 19.744 15.82 15.82 15.90 15.68 16.03 1,260,561 15.872 -0.20%
2023-08-21 0 19.72 19.72 19.74 19.50 19.88 919,000 18,105,623 19.701 15.85 15.85 15.87 15.68 15.98 1,143,227 15.837 -0.70%
2023-08-18 0 19.86 19.86 19.92 19.84 20.50 1,290,615 25,923,825 20.086 15.96 15.96 16.01 15.95 16.48 1,605,513 16.147 -1.93%
2023-08-17 0 20.25 20.20 20.25 19.88 20.55 763,822 15,472,752 20.257 16.28 16.24 16.28 15.98 16.52 950,187 16.284 -0.74%
2023-08-16 0 20.40 20.40 20.45 20.00 20.70 1,556,027 31,695,590 20.370 16.40 16.40 16.44 16.08 16.64 1,935,683 16.374 0.25%
2023-08-15 0 20.35 20.35 20.40 20.25 21.35 878,782 18,016,871 20.502 16.36 16.36 16.40 16.28 17.16 1,093,197 16.481 -0.73%
2023-08-14 0 20.50 20.45 20.50 20.05 21.05 1,806,563 36,832,841 20.388 16.48 16.44 16.48 16.12 16.92 2,247,348 16.389 -2.61%
2023-08-11 0 21.05 21.05 21.10 20.30 21.50 1,850,070 38,606,595 20.868 16.92 16.92 16.96 16.32 17.28 2,301,470 16.775 0.48%
2023-08-10 0 20.95 20.90 20.95 20.45 21.30 1,157,611 24,162,745 20.873 16.84 16.80 16.84 16.44 17.12 1,440,057 16.779 -2.78%
2023-08-09 0 21.55 21.45 21.55 21.05 21.70 1,133,239 24,268,219 21.415 17.32 17.24 17.32 16.92 17.44 1,409,739 17.215 2.13%
2023-08-08 0 21.10 21.05 21.10 20.85 21.70 2,734,414 57,983,961 21.205 16.96 16.92 16.96 16.76 17.44 3,401,585 17.046 -3.43%
2023-08-07 0 21.85 21.85 21.90 21.25 22.30 1,631,001 35,396,693 21.702 17.56 17.56 17.60 17.08 17.93 2,028,950 17.446 -2.02%
2023-08-04 0 22.30 22.25 22.30 22.00 22.75 2,318,429 51,810,218 22.347 17.93 17.89 17.93 17.69 18.29 2,884,104 17.964 0.90%
2023-08-03 0 22.10 22.10 22.15 21.30 22.30 2,932,280 64,547,232 22.013 17.77 17.77 17.81 17.12 17.93 3,647,729 17.695 2.79%
2023-08-02 0 21.50 21.45 21.50 21.10 22.00 2,332,129 50,113,168 21.488 17.28 17.24 17.28 16.96 17.69 2,901,147 17.274 0.23%
2023-08-01 0 21.45 21.30 21.45 20.80 21.85 2,607,900 56,030,547 21.485 17.24 17.12 17.24 16.72 17.56 3,244,203 17.271 1.18%
2023-07-31 0 21.20 21.10 21.20 21.10 22.30 3,618,944 77,955,211 21.541 17.04 16.96 17.04 16.96 17.93 4,501,933 17.316 -0.47%
2023-07-28 0 21.30 21.15 21.30 20.05 21.50 2,284,061 48,285,289 21.140 17.12 17.00 17.12 16.12 17.28 2,841,351 16.994 3.90%
2023-07-27 0 20.50 20.45 20.50 20.00 20.80 1,364,111 27,941,893 20.484 16.48 16.44 16.48 16.08 16.72 1,696,941 16.466 0.74%
2023-07-26 0 20.35 20.25 20.35 20.10 20.45 976,000 19,846,100 20.334 16.36 16.28 16.36 16.16 16.44 1,214,135 16.346 0.25%
2023-07-25 0 20.30 20.25 20.30 19.20 20.50 7,872,243 158,684,600 20.157 16.32 16.28 16.32 15.43 16.48 9,792,997 16.204 8.91%
2023-07-24 0 18.64 18.64 18.68 18.60 19.06 1,310,002 24,590,077 18.771 14.98 14.98 15.02 14.95 15.32 1,629,630 15.089 -2.61%
2023-07-21 0 19.14 19.14 19.18 19.00 19.48 984,911 18,877,341 19.167 15.39 15.39 15.42 15.27 15.66 1,225,220 15.407 -0.62%
2023-07-20 0 19.26 19.20 19.26 18.88 19.44 2,439,268 46,840,793 19.203 15.48 15.43 15.48 15.18 15.63 3,034,427 15.436 2.67%
2023-07-19 0 18.76 18.74 18.76 18.42 18.84 1,345,707 25,186,832 18.716 15.08 15.06 15.08 14.81 15.14 1,674,047 15.045 0.11%
2023-07-18 0 18.74 18.72 18.74 18.52 19.06 1,918,731 35,842,147 18.680 15.06 15.05 15.06 14.89 15.32 2,386,883 15.016 -1.68%
2023-07-14 0 19.06 19.00 19.06 18.72 19.18 1,222,763 23,184,706 18.961 15.32 15.27 15.32 15.05 15.42 1,521,106 15.242 0.11%
2023-07-13 0 19.04 19.02 19.04 18.66 19.22 1,526,786 28,979,591 18.981 15.31 15.29 15.31 15.00 15.45 1,899,308 15.258 2.04%
2023-07-12 0 18.66 18.64 18.66 18.22 19.00 1,756,667 32,546,310 18.527 15.00 14.98 15.00 14.65 15.27 2,185,277 14.893 -0.85%
2023-07-11 0 18.82 18.80 18.82 18.64 19.08 1,604,519 30,204,742 18.825 15.13 15.11 15.13 14.98 15.34 1,996,007 15.133 0.97%
2023-07-10 0 18.64 18.58 18.64 18.24 19.14 1,896,261 35,113,856 18.517 14.98 14.94 14.98 14.66 15.39 2,358,931 14.885 2.19%
2023-07-07 0 18.24 18.24 18.26 17.98 18.40 1,127,000 20,570,480 18.252 14.66 14.66 14.68 14.45 14.79 1,401,977 14.672 -0.87%
2023-07-06 0 18.40 18.36 18.40 18.20 18.54 979,195 18,000,889 18.383 14.79 14.76 14.79 14.63 14.90 1,218,109 14.778 -0.97%
2023-07-05 0 18.58 18.56 18.58 18.08 18.66 919,847 16,993,184 18.474 14.94 14.92 14.94 14.53 15.00 1,144,281 14.851 1.42%
2023-07-04 0 18.32 18.30 18.32 18.16 18.40 1,117,431 20,405,419 18.261 14.73 14.71 14.73 14.60 14.79 1,390,074 14.679 0.77%
2023-07-03 0 18.18 18.16 18.18 17.62 18.38 1,947,939 34,950,535 17.942 14.61 14.60 14.61 14.16 14.78 2,423,218 14.423 2.36%
2023-06-30 0 17.76 17.76 17.80 17.50 18.08 1,933,875 34,427,936 17.803 14.28 14.28 14.31 14.07 14.53 2,405,722 14.311 1.83%
2023-06-29 0 17.44 17.42 17.44 17.24 17.80 1,901,600 33,157,684 17.437 14.02 14.00 14.02 13.86 14.31 2,365,573 14.017 -2.57%
2023-06-28 0 17.90 17.90 17.92 17.80 19.34 1,817,000 32,836,238 18.072 14.39 14.39 14.41 14.31 15.55 2,260,331 14.527 -2.82%
2023-06-27 0 18.42 18.42 18.44 17.34 18.46 1,875,066 34,033,946 18.151 14.81 14.81 14.82 13.94 14.84 2,332,565 14.591 6.35%
2023-06-26 0 17.32 17.32 17.34 17.02 18.64 4,473,647 78,095,731 17.457 13.92 13.92 13.94 13.68 14.98 5,565,175 14.033 -2.15%
2023-06-23 0 17.70 17.66 17.70 17.42 18.60 1,554,389 27,521,658 17.706 14.23 14.20 14.23 14.00 14.95 1,933,645 14.233 -3.28%
2023-06-21 0 18.30 18.26 18.30 18.12 18.88 2,405,305 44,197,387 18.375 14.71 14.68 14.71 14.57 15.18 2,992,177 14.771 -3.07%
2023-06-20 0 18.88 18.84 18.88 18.74 19.72 2,402,000 45,728,300 19.038 15.18 15.14 15.18 15.06 15.85 2,988,066 15.304 -4.07%
2023-06-19 0 19.68 19.66 19.68 19.30 19.98 2,254,130 44,465,425 19.726 15.82 15.80 15.82 15.51 16.06 2,804,117 15.857 -1.11%
2023-06-16 0 19.90 19.90 19.92 19.12 19.90 8,593,072 170,214,399 19.808 16.00 16.00 16.01 15.37 16.00 10,689,701 15.923 2.58%
2023-06-15 0 19.40 19.40 19.42 19.10 19.72 1,446,300 27,926,986 19.309 15.59 15.59 15.61 15.35 15.85 1,799,184 15.522 -0.21%
2023-06-14 0 19.44 19.32 19.44 19.14 19.98 1,942,000 37,570,860 19.346 15.63 15.53 15.63 15.39 16.06 2,415,830 15.552 1.46%
2023-06-13 0 19.16 19.14 19.16 18.58 19.16 3,114,135 58,714,095 18.854 15.40 15.39 15.40 14.94 15.40 3,873,955 15.156 3.01%
2023-06-12 0 18.60 18.50 18.60 18.04 18.86 4,788,052 88,735,557 18.533 14.95 14.87 14.95 14.50 15.16 5,956,292 14.898 -1.38%
2023-06-09 0 18.86 18.86 18.88 18.78 19.40 1,423,000 26,911,100 18.912 15.16 15.16 15.18 15.10 15.59 1,770,199 15.202 -1.36%
2023-06-08 0 19.12 19.10 19.12 18.64 19.30 1,866,173 35,612,317 19.083 15.37 15.35 15.37 14.98 15.51 2,321,502 15.340 0.00%
2023-06-07 0 19.12 19.10 19.12 18.86 19.24 3,223,899 61,408,512 19.048 15.37 15.35 15.37 15.16 15.47 4,010,500 15.312 0.53%
2023-06-06 0 19.02 18.98 19.02 18.68 19.80 3,885,895 74,530,826 19.180 15.29 15.26 15.29 15.02 15.92 4,834,017 15.418 0.85%
2023-06-05 0 18.86 18.86 18.96 18.16 19.02 2,124,000 39,427,725 18.563 15.16 15.16 15.24 14.60 15.29 2,642,236 14.922 -0.53%
2023-06-02 0 18.96 18.92 18.96 18.04 19.04 5,285,372 99,496,798 18.825 15.24 15.21 15.24 14.50 15.31 6,574,953 15.133 5.33%
2023-06-01 0 18.00 17.98 18.00 17.80 19.20 3,325,052 60,159,959 18.093 14.47 14.45 14.47 14.31 15.43 4,136,334 14.544 -2.07%
2023-05-31 0 19.68 19.66 19.68 19.32 20.00 4,705,019 92,355,150 19.629 14.78 14.76 14.78 14.50 15.02 6,266,977 14.737 -1.60%
2023-05-30 0 20.00 20.00 20.05 19.64 20.25 2,868,124 57,189,582 19.940 15.02 15.02 15.05 14.74 15.20 3,820,275 14.970 -0.50%
2023-05-29 0 20.10 20.05 20.10 20.00 21.70 1,436,669 29,153,285 20.292 15.09 15.05 15.09 15.02 16.29 1,913,610 15.235 -1.47%
2023-05-25 0 20.40 20.35 20.40 20.00 21.25 1,580,235 32,056,201 20.286 15.32 15.28 15.32 15.02 15.95 2,104,837 15.230 -0.49%
2023-05-24 0 20.50 20.50 20.55 20.40 21.75 1,629,808 33,669,099 20.658 15.39 15.39 15.43 15.32 16.33 2,170,867 15.510 -2.15%
2023-05-23 0 20.95 20.90 21.00 20.75 21.30 1,001,000 21,052,000 21.031 15.73 15.69 15.77 15.58 15.99 1,333,309 15.789 0.24%
2023-05-22 0 20.90 20.85 20.90 20.60 21.50 1,861,896 38,847,126 20.864 15.69 15.65 15.69 15.47 16.14 2,480,003 15.664 -3.02%
2023-05-19 0 21.55 21.50 21.55 20.30 21.80 2,412,000 51,154,975 21.209 16.18 16.14 16.18 15.24 16.37 3,212,728 15.923 3.11%
2023-05-18 0 20.90 20.90 20.95 20.65 22.15 2,178,987 45,657,817 20.954 15.69 15.69 15.73 15.50 16.63 2,902,360 15.731 -1.42%
2023-05-17 0 21.20 21.15 21.20 21.00 21.75 1,287,720 27,437,869 21.307 15.92 15.88 15.92 15.77 16.33 1,715,213 15.997 -2.08%
2023-05-16 0 21.65 21.60 21.65 21.45 21.95 1,166,000 25,302,450 21.700 16.25 16.22 16.25 16.10 16.48 1,553,085 16.292 -0.92%
2023-05-15 0 21.85 21.80 21.85 21.55 22.45 1,941,000 42,737,481 22.018 16.40 16.37 16.40 16.18 16.85 2,585,367 16.531 -2.02%
2023-05-12 0 22.30 22.30 22.35 21.65 22.90 4,841,847 108,173,360 22.341 16.74 16.74 16.78 16.25 17.19 6,449,229 16.773 -2.62%
2023-05-11 0 22.90 22.90 22.95 22.55 23.45 2,596,140 59,234,976 22.817 17.19 17.19 17.23 16.93 17.61 3,457,999 17.130 -1.72%
2023-05-10 0 23.30 23.25 23.30 22.90 23.40 1,136,000 26,310,491 23.161 17.49 17.46 17.49 17.19 17.57 1,513,126 17.388 -0.43%
2023-05-09 0 23.40 23.35 23.40 23.20 24.00 2,987,627 70,167,486 23.486 17.57 17.53 17.57 17.42 18.02 3,979,450 17.632 -0.64%
2023-05-08 0 23.55 23.50 23.55 23.45 24.40 2,084,928 49,725,402 23.850 17.68 17.64 17.68 17.61 18.32 2,777,076 17.906 -0.42%
2023-05-05 0 23.65 23.65 23.70 23.15 23.95 1,440,312 34,126,662 23.694 17.76 17.76 17.79 17.38 17.98 1,918,462 17.789 1.50%
2023-05-04 0 23.30 23.30 23.35 22.95 23.60 2,086,720 48,502,254 23.243 17.49 17.49 17.53 17.23 17.72 2,779,463 17.450 1.30%
2023-05-03 0 23.00 23.00 23.05 22.85 23.50 1,178,404 27,223,844 23.102 17.27 17.27 17.31 17.15 17.64 1,569,607 17.344 -2.75%
2023-05-02 0 23.65 23.60 23.65 23.45 25.00 837,884 19,890,768 23.739 17.76 17.72 17.76 17.61 18.77 1,116,042 17.823 -1.66%
2023-04-28 0 24.05 24.05 24.10 23.55 24.65 3,432,380 82,247,054 23.962 18.06 18.06 18.09 17.68 18.51 4,571,851 17.990 0.84%
2023-04-27 0 23.85 23.75 23.85 23.35 24.05 1,813,874 43,064,813 23.742 17.91 17.83 17.91 17.53 18.06 2,416,038 17.825 -0.42%
2023-04-26 0 23.95 23.90 23.95 23.40 24.45 1,556,304 37,036,312 23.798 17.98 17.94 17.98 17.57 18.36 2,072,961 17.866 1.48%
2023-04-25 0 23.60 23.55 23.60 23.50 24.35 1,389,812 32,936,415 23.698 17.72 17.68 17.72 17.64 18.28 1,851,198 17.792 -2.88%
2023-04-24 0 24.30 24.25 24.30 23.65 24.95 1,729,263 41,603,600 24.059 18.24 18.21 18.24 17.76 18.73 2,303,338 18.062 -0.21%
2023-04-21 0 24.35 24.35 24.50 24.15 25.15 1,256,657 30,944,198 24.624 18.28 18.28 18.39 18.13 18.88 1,673,838 18.487 -1.81%
2023-04-20 0 24.80 24.75 24.80 24.70 25.50 3,114,974 77,787,556 24.972 18.62 18.58 18.62 18.54 19.14 4,149,074 18.748 -0.60%
2023-04-19 0 24.95 24.90 24.95 24.55 25.60 2,187,000 54,481,243 24.911 18.73 18.69 18.73 18.43 19.22 2,913,034 18.703 -1.96%
2023-04-18 0 25.45 25.40 25.45 25.30 26.90 2,461,137 63,129,453 25.651 19.11 19.07 19.11 18.99 20.20 3,278,178 19.257 -2.12%
2023-04-17 0 26.00 25.95 26.00 25.40 27.25 11,465,462 300,685,323 26.225 19.52 19.48 19.52 19.07 20.46 15,271,731 19.689 -3.88%
2023-04-14 0 27.05 27.05 27.10 27.00 27.80 2,038,376 55,418,969 27.188 20.31 20.31 20.35 20.27 20.87 2,715,070 20.412 -1.99%
2023-04-13 0 27.60 27.50 27.60 26.35 27.80 3,512,108 96,493,420 27.475 20.72 20.65 20.72 19.78 20.87 4,678,047 20.627 3.56%
2023-04-12 0 26.65 26.65 26.75 26.35 27.30 3,789,034 101,431,323 26.770 20.01 20.01 20.08 19.78 20.50 5,046,906 20.098 1.91%
2023-04-11 0 26.15 26.10 26.15 24.95 26.50 4,442,914 114,961,236 25.875 19.63 19.59 19.63 18.73 19.90 5,917,859 19.426 6.52%
2023-04-06 0 24.55 24.50 24.55 23.55 25.80 3,804,330 93,533,309 24.586 18.43 18.39 18.43 17.68 19.37 5,067,280 18.458 -4.84%
2023-04-04 0 25.80 25.75 25.80 25.60 26.10 2,251,488 58,321,465 25.904 19.37 19.33 19.37 19.22 19.59 2,998,930 19.447 0.19%
2023-04-03 0 25.75 25.70 25.75 25.50 26.35 1,610,708 41,635,964 25.849 19.33 19.29 19.33 19.14 19.78 2,145,426 19.407 0.00%
2023-03-31 0 25.75 25.70 25.75 25.35 26.55 1,653,570 42,831,663 25.903 19.33 19.29 19.33 19.03 19.93 2,202,517 19.447 0.00%
2023-03-30 0 25.75 25.70 25.75 25.45 26.50 1,330,860 34,238,915 25.727 19.33 19.29 19.33 19.11 19.90 1,772,675 19.315 -0.77%
2023-03-29 0 25.95 25.90 25.95 25.05 26.40 1,861,984 47,628,813 25.580 19.48 19.44 19.48 18.81 19.82 2,480,120 19.204 -0.95%
2023-03-28 0 26.20 26.15 26.20 25.85 26.40 1,435,778 37,505,683 26.122 19.67 19.63 19.67 19.41 19.82 1,912,423 19.612 0.58%
2023-03-27 0 26.05 25.95 26.05 25.60 26.35 2,256,037 58,620,468 25.984 19.56 19.48 19.56 19.22 19.78 3,004,989 19.508 -0.95%
2023-03-24 0 26.30 26.25 26.30 26.10 27.00 1,891,000 49,985,073 26.433 19.75 19.71 19.75 19.59 20.27 2,518,768 19.845 -0.57%
2023-03-23 0 26.45 26.35 26.45 25.90 26.55 2,100,354 55,082,283 26.225 19.86 19.78 19.86 19.44 19.93 2,797,623 19.689 -0.56%
2023-03-22 0 26.60 26.50 26.60 25.70 26.75 1,200,778 31,761,190 26.451 19.97 19.90 19.97 19.29 20.08 1,599,409 19.858 2.70%
2023-03-21 0 25.90 25.75 25.90 24.95 26.20 1,076,303 27,803,161 25.832 19.44 19.33 19.44 18.73 19.67 1,433,611 19.394 1.97%
2023-03-20 0 25.40 25.35 25.40 25.15 25.65 4,542,101 115,600,660 25.451 19.07 19.03 19.07 18.88 19.26 6,049,974 19.108 -0.59%
2023-03-17 0 25.55 25.55 25.60 24.90 25.60 16,217,547 413,829,465 25.517 19.18 19.18 19.22 18.69 19.22 21,601,399 19.158 2.00%
2023-03-16 0 25.05 25.00 25.05 24.30 25.15 1,098,208 27,368,613 24.921 18.81 18.77 18.81 18.24 18.88 1,462,788 18.710 2.24%
2023-03-15 0 24.50 24.50 24.60 24.05 24.75 2,018,895 49,354,010 24.446 18.39 18.39 18.47 18.06 18.58 2,689,122 18.353 3.38%
2023-03-14 0 23.70 23.70 24.00 23.70 24.80 1,533,989 36,763,772 23.966 17.79 17.79 18.02 17.79 18.62 2,043,238 17.993 -3.85%
2023-03-13 0 24.65 24.65 24.70 24.10 24.95 1,056,662 25,962,890 24.571 18.51 18.51 18.54 18.09 18.73 1,407,449 18.447 1.44%
2023-03-10 0 24.30 24.25 24.30 23.75 25.00 2,037,822 49,338,064 24.211 18.24 18.21 18.24 17.83 18.77 2,714,332 18.177 -3.38%
2023-03-09 0 25.15 25.15 25.25 25.05 26.35 2,384,947 60,869,372 25.522 18.88 18.88 18.96 18.81 19.78 3,176,694 19.161 -2.33%
2023-03-08 0 25.75 25.60 25.75 25.60 26.20 1,952,598 50,471,094 25.848 19.33 19.22 19.33 19.22 19.67 2,600,816 19.406 -1.90%
2023-03-07 0 26.25 26.20 26.25 25.90 26.85 1,313,685 34,748,088 26.451 19.71 19.67 19.71 19.44 20.16 1,749,798 19.858 -0.57%
2023-03-06 0 26.40 26.40 26.45 25.75 26.60 1,351,456 35,516,552 26.280 19.82 19.82 19.86 19.33 19.97 1,800,108 19.730 -0.75%
2023-03-03 0 26.60 26.60 26.65 25.70 26.70 1,398,104 36,654,369 26.217 19.97 19.97 20.01 19.29 20.05 1,862,242 19.683 3.10%
2023-03-02 0 25.80 25.80 25.85 25.40 26.15 1,604,017 41,298,386 25.747 19.37 19.37 19.41 19.07 19.63 2,136,514 19.330 -1.71%
2023-03-01 0 26.25 26.20 26.25 25.30 26.25 1,668,597 43,381,123 25.999 19.71 19.67 19.71 18.99 19.71 2,222,533 19.519 3.75%
2023-02-28 0 25.30 25.30 25.35 25.10 25.55 1,666,281 42,216,674 25.336 18.99 18.99 19.03 18.84 19.18 2,219,448 19.021 0.20%
2023-02-27 0 25.25 25.25 25.30 24.85 25.60 573,221 14,527,825 25.344 18.96 18.96 18.99 18.66 19.22 763,517 19.028 0.00%
2023-02-24 0 25.25 25.20 25.25 24.40 25.50 1,821,345 45,348,652 24.898 18.96 18.92 18.96 18.32 19.14 2,425,990 18.693 1.20%
2023-02-23 0 24.95 24.90 24.95 24.50 26.00 1,704,912 42,870,056 25.145 18.73 18.69 18.73 18.39 19.52 2,270,903 18.878 -4.59%
2023-02-22 0 26.15 26.10 26.15 25.50 26.70 1,254,226 32,530,491 25.937 19.63 19.59 19.63 19.14 20.05 1,670,600 19.472 -2.24%
2023-02-21 0 26.75 26.70 26.75 25.60 26.95 1,867,399 49,811,698 26.674 20.08 20.05 20.08 19.22 20.23 2,487,332 20.026 3.68%
2023-02-20 0 25.80 25.80 25.90 25.15 25.90 753,948 19,280,603 25.573 19.37 19.37 19.44 18.88 19.44 1,004,241 19.199 -0.39%
2023-02-17 0 25.90 25.90 25.95 25.75 26.50 908,100 23,731,331 26.133 19.44 19.44 19.48 19.33 19.90 1,209,568 19.620 -0.38%
2023-02-16 0 26.00 26.00 26.05 25.50 26.30 1,589,163 41,243,130 25.953 19.52 19.52 19.56 19.14 19.75 2,116,728 19.484 -0.57%
2023-02-15 0 26.15 26.00 26.15 26.00 26.95 807,729 21,198,790 26.245 19.63 19.52 19.63 19.52 20.23 1,075,876 19.704 -2.61%
2023-02-14 0 26.85 26.80 26.85 26.20 27.15 1,254,000 33,655,300 26.838 20.16 20.12 20.16 19.67 20.38 1,670,299 20.149 1.90%
2023-02-13 0 26.35 26.35 26.40 25.10 26.50 1,727,165 45,112,544 26.119 19.78 19.78 19.82 18.84 19.90 2,300,544 19.610 2.33%
2023-02-10 0 25.75 25.75 25.85 25.25 26.00 1,199,888 30,826,257 25.691 19.33 19.33 19.41 18.96 19.52 1,598,223 19.288 -0.39%
2023-02-09 0 25.85 25.80 25.85 25.25 25.95 1,440,000 37,020,370 25.709 19.41 19.37 19.41 18.96 19.48 1,918,047 19.301 0.58%
2023-02-08 0 25.70 25.55 25.70 24.85 26.00 1,382,542 35,533,492 25.702 19.29 19.18 19.29 18.66 19.52 1,841,514 19.296 3.42%
2023-02-07 0 24.85 24.80 24.85 24.50 25.35 1,617,513 40,373,430 24.960 18.66 18.62 18.66 18.39 19.03 2,154,490 18.739 2.90%
2023-02-06 0 24.15 24.15 24.20 23.35 24.50 1,934,829 46,346,522 23.954 18.13 18.13 18.17 17.53 18.39 2,577,148 17.984 -3.01%
2023-02-03 0 24.90 24.85 24.90 24.70 25.85 1,179,273 29,530,866 25.042 18.69 18.66 18.69 18.54 19.41 1,570,764 18.800 -1.39%
2023-02-02 0 25.25 25.20 25.25 25.10 26.45 1,107,977 28,173,627 25.428 18.96 18.92 18.96 18.84 19.86 1,475,800 19.090 -2.88%
2023-02-01 0 26.00 25.95 26.00 24.30 26.20 2,340,880 59,688,108 25.498 19.52 19.48 19.52 18.24 19.67 3,117,998 19.143 4.42%
2023-01-31 0 24.90 24.85 24.90 24.00 25.30 4,816,923 119,830,542 24.877 18.69 18.66 18.69 18.02 18.99 6,416,030 18.677 1.22%
2023-01-30 0 24.60 24.55 24.60 24.20 25.35 3,051,451 74,984,938 24.574 18.47 18.43 18.47 18.17 19.03 4,064,462 18.449 -2.19%
2023-01-27 0 25.15 25.10 25.15 24.45 25.70 1,170,748 29,217,612 24.956 18.88 18.84 18.88 18.36 19.29 1,559,409 18.736 -1.76%
2023-01-26 0 25.60 25.50 25.60 24.60 25.95 1,365,388 34,311,096 25.129 19.22 19.14 19.22 18.47 19.48 1,818,665 18.866 2.81%
2023-01-20 0 24.90 24.85 24.90 24.05 25.00 726,324 17,877,477 24.614 18.69 18.66 18.69 18.06 18.77 967,447 18.479 2.47%
2023-01-19 0 24.30 24.20 24.30 23.75 24.30 886,381 21,369,089 24.108 18.24 18.17 18.24 17.83 18.24 1,180,639 18.100 0.83%
2023-01-18 0 24.10 23.95 24.10 23.50 24.20 1,385,231 33,110,385 23.902 18.09 17.98 18.09 17.64 18.17 1,845,096 17.945 3.43%
2023-01-17 0 23.30 23.30 23.35 22.70 23.65 1,009,000 23,477,850 23.268 17.49 17.49 17.53 17.04 17.76 1,343,965 17.469 0.87%
2023-01-16 0 23.10 23.10 23.15 22.05 23.55 3,203,000 73,852,650 23.057 17.34 17.34 17.38 16.55 17.68 4,266,322 17.311 -1.07%
2023-01-13 0 23.35 23.30 23.35 22.90 24.00 1,977,798 45,938,880 23.227 17.53 17.49 17.53 17.19 18.02 2,634,381 17.438 -1.48%
2023-01-12 0 23.70 23.65 23.70 23.50 24.55 3,946,775 93,961,379 23.807 17.79 17.76 17.79 17.64 18.43 5,257,013 17.874 -4.24%
2023-01-11 0 24.75 24.70 24.75 23.80 25.10 7,660,336 188,243,680 24.574 18.58 18.54 18.58 17.87 18.84 10,203,391 18.449 4.21%
2023-01-10 0 23.75 23.75 23.80 23.40 25.10 9,439,481 225,355,458 23.874 17.83 17.83 17.87 17.57 18.84 12,573,171 17.924 -2.66%
2023-01-09 0 24.40 24.40 24.50 24.35 26.30 4,526,000 112,227,378 24.796 18.32 18.32 18.39 18.28 19.75 6,028,528 18.616 -4.69%
2023-01-06 0 25.60 25.60 25.65 24.55 25.90 2,510,542 63,730,201 25.385 19.22 19.22 19.26 18.43 19.44 3,343,984 19.058 4.70%
2023-01-05 0 24.45 24.40 24.45 23.20 24.50 3,368,927 81,266,247 24.122 18.36 18.32 18.36 17.42 18.39 4,487,333 18.110 4.94%
2023-01-04 0 23.30 23.25 23.30 22.45 23.55 3,103,678 71,579,057 23.063 17.49 17.46 17.49 16.85 17.68 4,134,028 17.315 1.30%
2023-01-03 0 23.00 22.95 23.00 21.70 23.35 1,669,179 38,153,256 22.857 17.27 17.23 17.27 16.29 17.53 2,223,308 17.161 1.10%
2022-12-30 0 22.75 22.70 22.75 21.90 22.85 1,485,717 33,515,022 22.558 17.08 17.04 17.08 16.44 17.15 1,978,941 16.936 2.02%
2022-12-29 0 22.30 22.25 22.30 21.85 22.60 884,000 19,658,426 22.238 16.74 16.70 16.74 16.40 16.97 1,177,468 16.696 -1.33%
2022-12-28 0 22.60 22.55 22.60 22.50 23.50 962,346 21,800,517 22.654 16.97 16.93 16.97 16.89 17.64 1,281,823 17.007 -1.53%
2022-12-23 0 22.95 22.85 22.95 21.65 23.35 2,400,221 55,004,757 22.917 17.23 17.15 17.23 16.25 17.53 3,197,039 17.205 3.38%
2022-12-22 0 22.20 22.15 22.20 21.35 22.30 2,323,957 51,240,797 22.049 16.67 16.63 16.67 16.03 16.74 3,095,457 16.554 3.98%
2022-12-21 0 21.35 21.30 21.35 21.15 22.00 836,032 17,901,390 21.412 16.03 15.99 16.03 15.88 16.52 1,113,575 16.076 -0.47%
2022-12-20 0 21.45 21.40 21.45 20.95 22.00 2,050,000 43,744,362 21.339 16.10 16.07 16.10 15.73 16.52 2,730,553 16.020 -2.50%
2022-12-19 0 22.00 21.85 22.00 20.95 22.00 2,354,008 50,939,137 21.639 16.52 16.40 16.52 15.73 16.52 3,135,484 16.246 3.04%
2022-12-16 0 21.35 21.30 21.35 20.30 21.55 2,964,147 62,786,291 21.182 16.03 15.99 16.03 15.24 16.18 3,948,175 15.903 3.39%
2022-12-15 0 20.65 20.55 20.65 19.60 20.75 2,752,522 55,423,892 20.136 15.50 15.43 15.50 14.71 15.58 3,666,296 15.117 0.73%
2022-12-14 0 20.50 20.50 20.55 20.05 20.85 3,606,530 73,642,553 20.419 15.39 15.39 15.43 15.05 15.65 4,803,815 15.330 0.74%
2022-12-13 0 20.35 20.30 20.35 20.00 21.20 4,218,714 86,699,940 20.551 15.28 15.24 15.28 15.02 15.92 5,619,230 15.429 -0.25%
2022-12-12 0 20.40 20.35 20.45 19.62 20.65 2,307,632 47,111,666 20.416 15.32 15.28 15.35 14.73 15.50 3,073,713 15.327 -1.92%
2022-12-09 0 20.80 20.70 20.80 20.20 21.30 8,713,225 180,682,993 20.737 15.62 15.54 15.62 15.17 15.99 11,605,815 15.568 2.97%
2022-12-08 0 20.20 20.10 20.20 19.20 20.25 3,981,000 79,408,420 19.947 15.17 15.09 15.17 14.41 15.20 5,302,600 14.975 4.45%
2022-12-07 0 19.34 19.32 19.34 19.00 20.00 7,002,912 137,782,209 19.675 14.52 14.50 14.52 14.26 15.02 9,327,717 14.771 1.26%
2022-12-06 0 19.10 19.04 19.10 18.00 19.20 3,286,083 60,986,354 18.559 14.34 14.29 14.34 13.51 14.41 4,376,987 13.933 3.24%
2022-12-05 0 18.50 18.50 18.52 18.10 19.00 4,680,424 86,556,526 18.493 13.89 13.89 13.90 13.59 14.26 6,234,217 13.884 0.00%
2022-12-02 0 18.50 18.34 18.50 17.82 19.26 7,991,996 145,906,542 18.257 13.89 13.77 13.89 13.38 14.46 10,645,154 13.706 -2.63%
2022-12-01 0 19.00 18.98 19.00 18.16 19.22 18,015,236 334,944,435 18.592 14.26 14.25 14.26 13.63 14.43 23,995,879 13.958 3.71%
2022-11-30 0 18.32 18.22 18.32 17.50 18.46 110,886,477 2,008,860,731 18.116 13.75 13.68 13.75 13.14 13.86 147,698,231 13.601 -7.75%
2022-11-29 0 19.86 19.86 19.92 19.46 20.90 7,199,662 145,108,764 20.155 14.91 14.91 14.96 14.61 15.69 9,589,784 15.132 0.91%
2022-11-28 0 19.68 19.62 19.68 18.98 19.96 2,692,946 52,853,752 19.627 14.78 14.73 14.78 14.25 14.99 3,586,942 14.735 -1.20%
2022-11-25 0 19.92 19.86 19.92 18.96 20.00 7,891,958 155,025,128 19.643 14.96 14.91 14.96 14.23 15.02 10,511,906 14.748 5.40%
2022-11-24 0 18.90 18.84 18.90 18.80 19.70 1,816,000 34,863,610 19.198 14.19 14.14 14.19 14.11 14.79 2,418,870 14.413 -0.74%
2022-11-23 0 19.04 18.90 19.04 18.60 19.72 1,275,625 24,126,955 18.914 14.29 14.19 14.29 13.96 14.81 1,699,103 14.200 2.15%
2022-11-22 0 18.64 18.62 18.64 18.60 19.54 3,082,083 58,337,534 18.928 13.99 13.98 13.99 13.96 14.67 4,105,263 14.210 0.76%
2022-11-21 0 18.50 18.50 18.52 18.30 19.40 1,533,000 28,422,726 18.541 13.89 13.89 13.90 13.74 14.56 2,041,921 13.920 -2.84%
2022-11-18 0 19.04 18.94 19.04 18.90 19.68 1,809,222 34,741,610 19.203 14.29 14.22 14.29 14.19 14.78 2,409,842 14.417 -0.42%
2022-11-17 0 19.12 19.10 19.12 18.88 19.50 1,832,761 35,040,995 19.119 14.35 14.34 14.35 14.17 14.64 2,441,195 14.354 -0.62%
2022-11-16 0 19.24 19.24 19.28 18.52 19.60 3,065,257 58,045,458 18.937 14.44 14.44 14.47 13.90 14.71 4,082,852 14.217 0.94%
2022-11-15 0 19.06 19.04 19.06 17.72 19.50 4,884,429 92,108,769 18.858 14.31 14.29 14.31 13.30 14.64 6,505,947 14.158 5.42%
2022-11-14 0 18.08 18.04 18.08 17.30 20.70 11,359,418 215,059,754 18.932 13.57 13.54 13.57 12.99 15.54 15,130,483 14.214 -0.22%
2022-11-11 0 18.12 18.12 18.14 17.00 18.30 4,942,360 87,958,086 17.797 13.60 13.60 13.62 12.76 13.74 6,583,110 13.361 10.62%
2022-11-10 0 16.38 16.34 16.38 16.10 17.96 1,930,948 31,796,982 16.467 12.30 12.27 12.30 12.09 13.48 2,571,978 12.363 -2.27%
2022-11-09 0 16.76 16.76 16.78 16.36 17.70 3,719,329 63,281,774 17.014 12.58 12.58 12.60 12.28 13.29 4,954,060 12.774 2.44%
2022-11-08 0 16.36 16.28 16.36 16.02 16.96 1,928,000 31,625,482 16.403 12.28 12.22 12.28 12.03 12.73 2,568,052 12.315 -0.49%
2022-11-07 0 16.44 16.42 16.44 16.12 17.30 2,472,000 40,961,930 16.570 12.34 12.33 12.34 12.10 12.99 3,292,647 12.440 2.11%
2022-11-04 0 16.10 16.10 16.12 14.32 16.26 5,545,119 85,887,423 15.489 12.09 12.09 12.10 10.75 12.21 7,385,971 11.628 11.19%
2022-11-03 0 14.48 14.40 14.48 13.66 14.70 8,951,000 129,044,885 14.417 10.87 10.81 10.87 10.26 11.04 11,922,526 10.824 5.54%
2022-11-02 0 13.72 13.72 13.84 12.58 14.00 8,565,550 113,161,052 13.211 10.30 10.30 10.39 9.445 10.51 11,409,115 9.9185 3.16%
2022-11-01 0 13.30 13.30 13.32 11.64 13.32 13,289,154 167,421,872 12.598 9.985 9.985 10.00 8.739 10.00 17,700,847 9.4584 9.02%
2022-10-31 0 12.20 12.20 12.22 11.82 13.30 18,178,639 222,468,515 12.238 9.159 9.159 9.174 8.874 9.985 24,213,528 9.1878 -9.90%
2022-10-28 0 13.54 13.52 13.54 13.22 14.86 12,915,900 179,050,389 13.863 10.17 10.15 10.17 9.925 11.16 17,203,681 10.408 -8.27%
2022-10-27 0 14.76 14.74 14.76 14.72 16.48 9,972,153 151,664,263 15.209 11.08 11.07 11.08 11.05 12.37 13,282,678 11.418 -9.11%
2022-10-26 0 16.24 16.22 16.24 16.00 17.48 4,011,553 66,504,835 16.578 12.19 12.18 12.19 12.01 13.12 5,343,296 12.446 -4.47%
2022-10-25 0 17.00 16.96 17.00 16.18 17.44 3,927,000 65,675,913 16.724 12.76 12.73 12.76 12.15 13.09 5,230,673 12.556 0.71%
2022-10-24 0 16.88 16.84 16.88 16.64 19.04 5,955,344 103,898,474 17.446 12.67 12.64 12.67 12.49 14.29 7,932,381 13.098 -12.08%
2022-10-21 0 19.20 19.10 19.20 18.78 19.68 1,511,000 28,905,140 19.130 14.41 14.34 14.41 14.10 14.78 2,012,617 14.362 0.95%
2022-10-20 0 19.02 19.02 19.04 18.08 19.32 9,613,695 181,903,516 18.921 14.28 14.28 14.29 13.57 14.50 12,805,220 14.205 -1.96%
2022-10-19 0 19.40 19.40 19.42 19.38 20.35 1,749,000 34,494,473 19.722 14.56 14.56 14.58 14.55 15.28 2,329,628 14.807 -0.92%
2022-10-18 0 19.58 19.50 19.58 19.22 19.86 1,648,000 32,076,720 19.464 14.70 14.64 14.70 14.43 14.91 2,195,098 14.613 0.00%
2022-10-17 0 19.58 19.56 19.58 17.42 19.98 1,134,000 21,999,826 19.400 14.70 14.68 14.70 13.08 15.00 1,510,462 14.565 -2.10%
2022-10-14 0 20.00 19.96 20.00 19.60 20.05 1,733,059 34,419,234 19.860 15.02 14.99 15.02 14.71 15.05 2,308,395 14.910 1.52%
2022-10-13 0 19.70 19.70 19.72 19.24 20.20 3,592,000 70,770,431 19.702 14.79 14.79 14.81 14.44 15.17 4,784,461 14.792 -1.75%
2022-10-12 0 20.05 20.00 20.05 19.40 20.90 3,872,952 77,455,859 19.999 15.05 15.02 15.05 14.56 15.69 5,158,683 15.015 -1.96%
2022-10-11 0 20.45 20.40 20.45 20.05 21.15 2,845,732 58,491,059 20.554 15.35 15.32 15.35 15.05 15.88 3,790,449 15.431 -1.45%
2022-10-10 0 20.75 20.75 20.85 20.60 21.40 2,366,318 49,661,438 20.987 15.58 15.58 15.65 15.47 16.07 3,151,881 15.756 -2.35%
2022-10-07 0 21.25 21.20 21.25 20.80 21.40 754,596 15,920,466 21.098 15.95 15.92 15.95 15.62 16.07 1,005,104 15.840 -0.93%
2022-10-06 0 21.45 21.40 21.45 21.30 21.80 687,917 14,794,105 21.506 16.10 16.07 16.10 15.99 16.37 916,290 16.146 -0.69%
2022-10-05 0 21.60 21.55 21.60 20.95 21.95 4,738,915 102,494,614 21.628 16.22 16.18 16.22 15.73 16.48 6,312,126 16.238 3.10%
2022-10-03 0 20.95 20.90 20.95 20.30 21.55 2,321,600 48,371,765 20.836 15.73 15.69 15.73 15.24 16.18 3,092,318 15.643 3.46%
2022-09-30 0 20.25 20.20 20.25 19.70 20.40 1,782,000 35,811,249 20.096 15.20 15.17 15.20 14.79 15.32 2,373,583 15.087 1.25%
2022-09-29 0 20.00 19.96 20.00 19.62 20.10 1,925,000 38,334,118 19.914 15.02 14.99 15.02 14.73 15.09 2,564,056 14.951 2.35%
2022-09-28 0 19.54 19.44 19.54 19.34 20.00 2,316,491 45,246,516 19.532 14.67 14.59 14.67 14.52 15.02 3,085,513 14.664 -2.20%
2022-09-27 0 19.98 19.98 20.00 19.56 20.05 2,526,854 49,945,806 19.766 15.00 15.00 15.02 14.68 15.05 3,365,711 14.840 0.40%
2022-09-26 0 19.90 19.80 19.90 19.46 21.00 4,437,123 88,270,131 19.894 14.94 14.87 14.94 14.61 15.77 5,910,146 14.935 -1.24%
2022-09-23 0 20.15 20.10 20.15 19.46 20.60 2,980,295 59,643,256 20.013 15.13 15.09 15.13 14.61 15.47 3,969,684 15.025 -0.49%
2022-09-22 0 20.25 20.00 20.25 19.26 20.45 2,781,000 55,768,990 20.054 15.20 15.02 15.20 14.46 15.35 3,704,228 15.055 0.00%
2022-09-21 0 20.25 20.10 20.25 19.24 20.90 5,745,582 116,410,524 20.261 15.20 15.09 15.20 14.44 15.69 7,652,983 15.211 1.25%
2022-09-20 0 20.00 19.88 20.00 19.62 20.25 5,747,236 114,196,066 19.870 15.02 14.93 15.02 14.73 15.20 7,655,186 14.917 1.83%
2022-09-19 0 19.64 19.58 19.64 19.52 20.45 3,919,584 78,207,585 19.953 14.74 14.70 14.74 14.65 15.35 5,220,796 14.980 -2.04%
2022-09-16 0 20.05 20.05 20.10 19.90 20.65 8,710,732 175,806,180 20.183 15.05 15.05 15.09 14.94 15.50 11,602,494 15.152 0.00%
2022-09-15 0 20.05 19.90 20.05 19.32 20.70 7,576,644 153,073,923 20.203 15.05 14.94 15.05 14.50 15.54 10,091,915 15.168 3.78%
2022-09-14 0 19.32 19.28 19.32 17.86 19.62 2,424,367 46,807,246 19.307 14.50 14.47 14.50 13.41 14.73 3,229,201 14.495 0.73%
2022-09-13 0 19.18 19.10 19.18 18.02 19.32 4,028,100 76,579,056 19.011 14.40 14.34 14.40 13.53 14.50 5,365,336 14.273 2.35%
2022-09-09 0 18.74 18.52 18.74 16.92 18.90 8,017,855 147,607,467 18.410 14.07 13.90 14.07 12.70 14.19 10,679,598 13.821 10.63%
2022-09-08 0 16.94 16.82 16.94 16.60 17.16 1,636,000 27,641,436 16.896 12.72 12.63 12.72 12.46 12.88 2,179,114 12.685 -0.35%
2022-09-07 0 17.00 16.90 17.00 16.70 17.46 2,037,000 34,819,460 17.094 12.76 12.69 12.76 12.54 13.11 2,713,237 12.833 1.19%
2022-09-06 0 16.80 16.78 16.80 16.08 16.98 2,044,467 34,200,474 16.728 12.61 12.60 12.61 12.07 12.75 2,723,183 12.559 4.22%
2022-09-05 0 16.12 16.02 16.12 15.52 16.12 1,531,787 24,379,394 15.916 12.10 12.03 12.10 11.65 12.10 2,040,305 11.949 1.90%
2022-09-02 0 15.82 15.80 15.82 15.60 16.08 2,506,038 39,724,621 15.852 11.88 11.86 11.88 11.71 12.07 3,337,985 11.901 -1.13%
2022-09-01 0 16.00 15.88 16.00 15.68 16.68 4,943,198 79,295,105 16.041 12.01 11.92 12.01 11.77 12.52 6,584,226 12.043 1.65%
2022-08-31 0 15.74 15.58 15.74 15.42 16.04 5,005,044 78,387,069 15.662 11.82 11.70 11.82 11.58 12.04 6,666,603 11.758 -1.01%
2022-08-30 0 15.90 15.90 15.92 15.34 16.58 5,680,126 89,723,985 15.796 11.94 11.94 11.95 11.52 12.45 7,565,797 11.859 -0.63%
2022-08-29 0 16.00 15.96 16.00 15.70 16.74 7,809,527 125,404,261 16.058 12.01 11.98 12.01 11.79 12.57 10,402,110 12.056 -1.11%
2022-08-26 0 16.18 16.16 16.18 14.60 16.70 9,578,498 150,292,062 15.691 12.15 12.13 12.15 10.96 12.54 12,758,339 11.780 15.41%
2022-08-25 0 14.02 14.02 14.08 13.14 14.30 10,613,731 146,458,700 13.799 10.53 10.53 10.57 9.865 10.74 14,137,245 10.360 6.70%
2022-08-24 0 13.14 13.12 13.14 12.90 16.10 27,367,138 372,590,774 13.615 9.865 9.850 9.865 9.685 12.09 36,452,397 10.221 -28.90%
2022-08-23 0 18.48 18.42 18.48 17.90 18.56 1,317,600 24,195,444 18.363 13.87 13.83 13.87 13.44 13.93 1,755,013 13.786 2.78%
2022-08-22 0 17.98 17.90 17.98 17.32 17.98 1,632,000 29,043,553 17.796 13.50 13.44 13.50 13.00 13.50 2,173,786 13.361 2.63%
2022-08-19 0 17.52 17.50 17.52 17.10 17.60 1,009,510 17,636,266 17.470 13.15 13.14 13.15 12.84 13.21 1,344,644 13.116 2.34%
2022-08-18 0 17.12 17.08 17.12 16.92 17.58 1,262,287 21,640,854 17.144 12.85 12.82 12.85 12.70 13.20 1,681,337 12.871 -2.95%
2022-08-17 0 17.64 17.60 17.64 17.14 17.86 1,047,994 18,440,062 17.596 13.24 13.21 13.24 12.87 13.41 1,395,904 13.210 1.97%
2022-08-16 0 17.30 17.26 17.30 17.14 18.08 2,509,400 44,090,353 17.570 12.99 12.96 12.99 12.87 13.57 3,342,463 13.191 0.93%
2022-08-15 0 17.14 17.06 17.14 16.48 17.18 1,630,000 27,809,253 17.061 12.87 12.81 12.87 12.37 12.90 2,171,122 12.809 0.00%
2022-08-12 0 17.14 17.14 17.18 16.10 17.20 3,846,360 64,908,166 16.875 12.87 12.87 12.90 12.09 12.91 5,123,263 12.669 1.06%
2022-08-11 0 16.96 16.96 16.98 16.74 17.34 2,958,740 50,129,312 16.943 12.73 12.73 12.75 12.57 13.02 3,940,973 12.720 -1.97%
2022-08-10 0 17.30 17.22 17.30 17.10 17.90 1,292,000 22,276,740 17.242 12.99 12.93 12.99 12.84 13.44 1,720,914 12.945 -1.48%
2022-08-09 0 17.56 17.50 17.56 17.32 18.08 551,400 9,641,920 17.486 13.18 13.14 13.18 13.00 13.57 734,452 13.128 -0.79%
2022-08-08 0 17.70 17.70 17.72 17.34 17.90 1,093,000 19,187,917 17.555 13.29 13.29 13.30 13.02 13.44 1,455,851 13.180 -0.78%
2022-08-05 0 17.84 17.82 17.84 17.36 18.00 851,000 15,103,656 17.748 13.39 13.38 13.39 13.03 13.51 1,133,512 13.325 2.06%
2022-08-04 0 17.48 17.48 17.50 17.12 17.66 1,174,125 20,372,784 17.351 13.12 13.12 13.14 12.85 13.26 1,563,907 13.027 0.11%
2022-08-03 0 17.46 17.42 17.46 17.00 19.42 2,287,559 39,873,488 17.431 13.11 13.08 13.11 12.76 14.58 3,046,976 13.086 -1.58%
2022-08-02 0 17.74 17.72 17.76 17.58 18.58 2,374,931 42,270,827 17.799 13.32 13.30 13.33 13.20 13.95 3,163,353 13.363 -3.59%
2022-08-01 0 18.40 18.40 18.42 17.58 19.02 3,284,761 59,883,741 18.231 13.81 13.81 13.83 13.20 14.28 4,375,226 13.687 -3.56%
2022-07-29 0 19.08 18.96 19.08 18.64 19.34 1,548,000 29,318,200 18.939 14.32 14.23 14.32 13.99 14.52 2,061,900 14.219 -1.65%
2022-07-28 0 19.40 19.36 19.40 19.10 19.84 940,000 18,227,695 19.391 14.56 14.53 14.56 14.34 14.90 1,252,058 14.558 -0.31%
2022-07-27 0 19.46 19.34 19.46 18.96 19.70 721,413 13,898,199 19.265 14.61 14.52 14.61 14.23 14.79 960,905 14.464 -0.82%
2022-07-26 0 19.62 19.60 19.66 19.20 19.76 3,908,442 75,911,554 19.422 14.73 14.71 14.76 14.41 14.84 5,205,955 14.582 0.00%
2022-07-25 0 19.62 19.54 19.62 18.68 19.74 1,372,003 26,638,166 19.416 14.73 14.67 14.73 14.02 14.82 1,827,476 14.576 4.36%
2022-07-22 0 18.80 18.74 18.80 18.52 19.30 1,226,700 23,149,862 18.872 14.11 14.07 14.11 13.90 14.49 1,633,936 14.168 -1.05%
2022-07-21 0 19.00 18.98 19.00 19.00 19.68 1,380,940 26,402,247 19.119 14.26 14.25 14.26 14.26 14.78 1,839,380 14.354 -0.84%
2022-07-20 0 19.16 19.10 19.16 19.16 19.78 839,549 16,224,173 19.325 14.38 14.34 14.38 14.38 14.85 1,118,260 14.508 -1.24%
2022-07-19 0 19.40 19.38 19.40 18.26 19.46 1,507,062 28,942,949 19.205 14.56 14.55 14.56 13.71 14.61 2,007,372 14.418 2.32%
2022-07-18 0 18.96 18.96 18.98 17.62 19.04 2,142,195 39,975,251 18.661 14.23 14.23 14.25 13.23 14.29 2,853,354 14.010 6.40%
2022-07-15 0 17.82 17.82 17.86 17.62 18.32 2,435,722 43,784,236 17.976 13.38 13.38 13.41 13.23 13.75 3,244,326 13.496 -0.45%
2022-07-14 0 17.90 17.86 17.90 17.10 18.08 3,736,000 65,226,660 17.459 13.44 13.41 13.44 12.84 13.57 4,976,266 13.108 1.13%
2022-07-13 0 17.70 17.68 17.70 16.80 18.00 48,642,377 836,501,545 17.197 13.29 13.27 13.29 12.61 13.51 64,790,525 12.911 -4.12%
2022-07-12 0 18.46 18.44 18.46 18.44 19.34 706,189 13,180,407 18.664 13.86 13.84 13.86 13.84 14.52 940,627 14.012 -3.05%
2022-07-11 0 19.04 19.04 19.06 18.92 19.76 864,000 16,460,898 19.052 14.29 14.29 14.31 14.20 14.84 1,150,828 14.304 -3.74%
2022-07-08 0 19.78 19.76 19.78 19.62 20.60 1,496,000 29,588,599 19.778 14.85 14.84 14.85 14.73 15.47 1,992,638 14.849 0.82%
2022-07-07 0 19.62 19.60 19.62 19.40 20.10 1,790,000 35,151,232 19.638 14.73 14.71 14.73 14.56 15.09 2,384,239 14.743 -3.59%
2022-07-06 0 20.35 20.30 20.35 20.05 21.00 1,615,069 32,876,197 20.356 15.28 15.24 15.28 15.05 15.77 2,151,235 15.282 -3.78%
2022-07-05 0 21.15 21.10 21.15 20.90 21.85 2,239,771 47,726,204 21.309 15.88 15.84 15.88 15.69 16.40 2,983,323 15.998 -0.47%
2022-07-04 0 21.25 21.25 21.30 20.75 22.80 3,963,426 85,986,611 21.695 15.95 15.95 15.99 15.58 17.12 5,279,192 16.288 0.24%
2022-06-30 0 21.20 21.15 21.20 20.35 21.25 1,580,701 33,098,873 20.939 15.92 15.88 15.92 15.28 15.95 2,105,457 15.721 1.92%
2022-06-29 0 20.80 20.65 20.80 20.15 20.95 1,360,000 27,917,400 20.528 15.62 15.50 15.62 15.13 15.73 1,811,489 15.411 2.72%
2022-06-28 0 20.25 20.20 20.25 20.00 21.40 1,325,766 26,978,664 20.349 15.20 15.17 15.20 15.02 16.07 1,765,890 15.278 -1.70%
2022-06-27 0 20.60 20.50 20.60 20.45 21.40 1,846,954 38,444,194 20.815 15.47 15.39 15.47 15.35 16.07 2,460,100 15.627 0.49%
2022-06-24 0 20.50 20.45 20.50 20.20 20.90 2,218,449 45,776,079 20.634 15.39 15.35 15.39 15.17 15.69 2,954,923 15.491 0.00%
2022-06-23 0 20.50 20.35 20.50 19.78 20.60 4,606,204 92,939,274 20.177 15.39 15.28 15.39 14.85 15.47 6,135,358 15.148 4.27%
2022-06-22 0 19.66 19.52 19.66 19.12 19.80 4,416,515 86,321,927 19.545 14.76 14.65 14.76 14.35 14.87 5,882,696 14.674 2.72%
2022-06-21 0 19.14 19.04 19.14 18.34 19.26 3,850,870 72,463,731 18.817 14.37 14.29 14.37 13.77 14.46 5,129,270 14.127 5.05%
2022-06-20 0 18.22 18.12 18.22 16.90 18.42 1,743,000 31,509,727 18.078 13.68 13.60 13.68 12.69 13.83 2,321,636 13.572 6.43%
2022-06-17 0 17.12 17.12 17.14 16.94 17.82 1,363,000 23,454,980 17.208 12.85 12.85 12.87 12.72 13.38 1,815,485 12.919 -0.58%
2022-06-16 0 17.22 17.12 17.22 17.00 17.72 1,698,000 29,241,725 17.221 12.93 12.85 12.93 12.76 13.30 2,261,697 12.929 -2.38%
2022-06-15 0 17.64 17.64 17.66 17.14 17.64 1,431,000 24,982,680 17.458 13.24 13.24 13.26 12.87 13.24 1,906,059 13.107 2.92%
2022-06-14 0 17.14 17.14 17.16 16.84 17.36 1,019,168 17,357,762 17.031 12.87 12.87 12.88 12.64 13.03 1,357,508 12.786 -0.46%
2022-06-13 0 17.22 17.10 17.22 16.86 17.26 860,000 14,666,100 17.054 12.93 12.84 12.93 12.66 12.96 1,145,500 12.803 -1.94%
2022-06-10 0 17.56 17.50 17.56 17.38 17.92 819,000 14,402,700 17.586 13.18 13.14 13.18 13.05 13.45 1,090,889 13.203 -1.68%
2022-06-09 0 17.86 17.76 17.86 17.54 18.32 899,000 15,973,780 17.768 13.41 13.33 13.41 13.17 13.75 1,197,447 13.340 1.13%
2022-06-08 0 17.66 17.54 17.66 17.42 17.80 597,207 10,531,385 17.634 13.26 13.17 13.26 13.08 13.36 795,466 13.239 0.68%
2022-06-07 0 17.54 17.44 17.54 17.04 17.60 5,364,000 91,344,761 17.029 13.17 13.09 13.17 12.79 13.21 7,144,724 12.785 0.34%
2022-06-06 0 17.48 17.46 17.48 16.84 17.72 357,240 6,140,160 17.188 13.12 13.11 13.12 12.64 13.30 475,835 12.904 1.27%
2022-06-02 0 17.26 17.18 17.26 16.94 17.30 307,000 5,244,780 17.084 12.96 12.90 12.96 12.72 12.99 408,917 12.826 0.58%
2022-06-01 0 17.16 17.16 17.18 16.86 17.32 635,000 10,890,046 17.150 12.88 12.88 12.90 12.66 13.00 845,805 12.875 1.54%
2022-05-31 0 16.90 16.88 16.90 16.36 17.02 1,912,000 32,249,630 16.867 12.69 12.67 12.69 12.28 12.78 2,546,740 12.663 2.30%
2022-05-30 0 16.52 16.50 16.52 16.30 17.00 793,000 13,076,384 16.490 12.40 12.39 12.40 12.24 12.76 1,056,258 12.380 -1.20%
2022-05-27 0 16.72 16.68 16.72 16.60 17.02 222,000 3,717,040 16.743 12.55 12.52 12.55 12.46 12.78 295,699 12.570 -0.12%
2022-05-26 0 16.74 16.60 16.76 16.44 16.96 461,000 7,661,120 16.618 12.57 12.46 12.58 12.34 12.73 614,041 12.477 -0.36%
2022-05-25 0 16.80 16.80 16.82 16.52 17.02 424,166 7,138,725 16.830 12.61 12.61 12.63 12.40 12.78 564,979 12.635 0.84%
2022-05-24 0 16.66 16.64 16.66 16.36 17.26 1,077,166 17,870,603 16.590 12.51 12.49 12.51 12.28 12.96 1,434,760 12.455 -2.00%
2022-05-23 0 18.20 18.10 18.20 17.52 18.20 597,000 10,710,500 17.941 12.76 12.69 12.76 12.29 12.76 851,321 12.581 0.22%
2022-05-20 0 18.16 18.08 18.16 17.62 18.20 881,000 15,821,360 17.958 12.73 12.68 12.73 12.36 12.76 1,256,305 12.594 0.89%
2022-05-19 0 18.00 18.00 18.02 17.50 18.00 1,029,000 18,241,890 17.728 12.62 12.62 12.64 12.27 12.62 1,467,353 12.432 -0.99%
2022-05-18 0 18.18 18.10 18.18 17.58 18.92 985,000 17,668,140 17.937 12.75 12.69 12.75 12.33 13.27 1,404,609 12.579 -0.87%
2022-05-17 0 18.34 18.28 18.38 18.12 18.64 493,000 9,003,100 18.262 12.86 12.82 12.89 12.71 13.07 703,017 12.806 -1.71%
2022-05-16 0 18.66 18.52 18.66 18.14 19.28 650,270 12,055,787 18.540 13.09 12.99 13.09 12.72 13.52 927,284 13.001 3.09%
2022-05-13 0 18.10 18.02 18.10 17.70 18.26 1,093,000 19,726,659 18.048 12.69 12.64 12.69 12.41 12.81 1,558,617 12.657 3.90%
2022-05-12 0 17.42 17.30 17.44 17.12 18.18 932,000 16,245,510 17.431 12.22 12.13 12.23 12.01 12.75 1,329,031 12.224 -3.76%
2022-05-11 0 18.10 18.06 18.10 17.92 18.56 420,000 7,623,880 18.152 12.69 12.66 12.69 12.57 13.02 598,920 12.729 -0.77%
2022-05-10 0 18.24 18.24 18.26 17.80 18.58 1,575,823 28,575,949 18.134 12.79 12.79 12.81 12.48 13.03 2,247,122 12.717 -2.25%
2022-05-06 0 18.66 18.66 18.68 18.44 19.36 1,131,000 21,233,820 18.774 13.09 13.09 13.10 12.93 13.58 1,612,805 13.166 -5.85%
2022-05-05 0 19.82 19.80 19.82 19.60 20.25 1,428,103 28,513,189 19.966 13.90 13.89 13.90 13.74 14.20 2,036,473 14.001 1.85%
2022-05-04 0 19.46 19.40 19.46 19.26 19.72 329,000 6,428,340 19.539 13.65 13.60 13.65 13.51 13.83 469,154 13.702 1.46%
2022-05-03 0 19.18 19.16 19.30 19.18 19.70 166,162 3,227,906 19.426 13.45 13.44 13.53 13.45 13.81 236,947 13.623 -0.72%
2022-04-29 0 19.32 19.12 19.32 18.42 19.92 786,008 14,958,717 19.031 13.55 13.41 13.55 12.92 13.97 1,120,847 13.346 4.09%
2022-04-28 0 18.56 18.50 18.56 18.22 18.78 581,000 10,714,020 18.441 13.02 12.97 13.02 12.78 13.17 828,505 12.932 -0.22%
2022-04-27 0 18.60 18.44 18.60 18.36 19.00 810,580 15,038,092 18.552 13.04 12.93 13.04 12.88 13.32 1,155,886 13.010 -0.53%
2022-04-26 0 18.70 18.60 18.70 18.60 19.24 608,800 11,478,236 18.854 13.11 13.04 13.11 13.04 13.49 868,148 13.222 0.86%
2022-04-25 0 18.54 18.46 18.56 18.32 19.02 1,074,252 19,918,996 18.542 13.00 12.95 13.02 12.85 13.34 1,531,882 13.003 -4.24%
2022-04-22 0 19.36 19.26 19.36 18.58 19.54 1,339,162 25,713,660 19.201 13.58 13.51 13.58 13.03 13.70 1,909,643 13.465 2.00%
2022-04-21 0 18.98 18.94 18.98 18.70 19.62 1,275,000 24,171,340 18.958 13.31 13.28 13.31 13.11 13.76 1,818,149 13.294 0.11%
2022-04-20 0 18.96 18.96 18.98 18.90 20.25 1,661,148 32,166,831 19.364 13.30 13.30 13.31 13.25 14.20 2,368,795 13.579 -7.06%
2022-04-19 0 20.40 20.20 20.40 19.00 20.40 3,648,298 72,801,753 19.955 14.31 14.17 14.31 13.32 14.31 5,202,469 13.994 6.25%
2022-04-14 0 19.20 19.16 19.30 18.74 19.36 708,664 13,609,148 19.204 13.46 13.44 13.53 13.14 13.58 1,010,554 13.467 1.16%
2022-04-13 0 18.98 18.98 19.00 17.98 19.28 1,622,100 30,542,700 18.829 13.31 13.31 13.32 12.61 13.52 2,313,113 13.204 2.93%
2022-04-12 0 18.44 18.44 18.46 17.66 18.70 2,496,000 45,633,160 18.283 12.93 12.93 12.95 12.38 13.11 3,559,293 12.821 1.32%
2022-04-11 0 18.20 18.18 18.22 18.20 19.40 1,219,341 22,684,794 18.604 12.76 12.75 12.78 12.76 13.60 1,738,779 13.046 -5.50%
2022-04-08 0 19.26 19.24 19.26 18.62 19.28 16,952,000 322,323,960 19.014 13.51 13.49 13.51 13.06 13.52 24,173,532 13.334 0.94%
2022-04-07 0 19.08 18.96 19.08 18.68 19.40 1,783,164 33,827,196 18.970 13.38 13.30 13.38 13.10 13.60 2,542,790 13.303 -1.65%
2022-04-06 0 19.40 19.30 19.40 18.30 19.62 3,327,250 63,748,842 19.160 13.60 13.53 13.60 12.83 13.76 4,744,655 13.436 2.75%
2022-04-04 0 18.88 18.82 18.88 17.34 18.88 1,949,402 36,174,898 18.557 13.24 13.20 13.24 12.16 13.24 2,779,845 13.013 7.89%
2022-04-01 0 17.50 17.48 17.50 16.74 17.50 371,565 6,399,666 17.224 12.27 12.26 12.27 11.74 12.27 529,851 12.078 2.34%
2022-03-31 0 17.10 17.10 17.12 17.08 17.58 2,105,535 36,226,006 17.205 11.99 11.99 12.01 11.98 12.33 3,002,490 12.065 -1.04%
2022-03-30 0 17.28 17.22 17.28 16.62 17.38 1,077,000 18,515,707 17.192 12.12 12.08 12.12 11.65 12.19 1,535,801 12.056 1.77%
2022-03-29 0 16.98 16.90 16.98 16.56 17.10 887,000 14,872,979 16.768 11.91 11.85 11.91 11.61 11.99 1,264,861 11.759 2.17%
2022-03-28 0 16.62 16.54 16.62 16.16 16.86 1,261,000 20,837,492 16.525 11.65 11.60 11.65 11.33 11.82 1,798,185 11.588 -0.24%
2022-03-25 0 16.66 16.66 16.70 16.42 17.00 1,075,250 17,966,060 16.709 11.68 11.68 11.71 11.51 11.92 1,533,305 11.717 -0.60%
2022-03-24 0 16.76 16.76 16.78 16.44 16.92 1,532,400 25,668,452 16.750 11.75 11.75 11.77 11.53 11.87 2,185,201 11.746 1.21%
2022-03-23 0 16.56 16.50 16.56 15.68 16.72 1,395,000 22,799,920 16.344 11.61 11.57 11.61 11.00 11.73 1,989,268 11.461 4.15%
2022-03-22 0 15.90 15.88 15.90 15.48 15.98 1,298,000 20,427,380 15.738 11.15 11.14 11.15 10.86 11.21 1,850,947 11.036 3.11%
2022-03-21 0 15.42 15.32 15.44 15.10 15.82 863,000 13,257,520 15.362 10.81 10.74 10.83 10.59 11.09 1,230,637 10.773 -0.39%
2022-03-18 0 15.48 15.30 15.48 14.68 15.56 2,578,000 39,259,860 15.229 10.86 10.73 10.86 10.29 10.91 3,676,225 10.679 3.20%
2022-03-17 0 15.00 14.96 15.00 14.24 15.20 4,280,595 63,404,767 14.812 10.52 10.49 10.52 9.986 10.66 6,104,124 10.387 9.81%
2022-03-16 0 13.66 13.60 13.66 11.50 13.70 3,150,476 40,310,774 12.795 9.579 9.537 9.579 8.065 9.607 4,492,575 8.9728 16.16%
2022-03-15 0 11.76 11.68 11.76 11.64 12.86 3,722,290 44,773,812 12.029 8.247 8.191 8.247 8.163 9.018 5,307,981 8.4352 -8.55%
2022-03-14 0 12.86 12.82 12.86 12.76 14.10 2,329,000 30,588,046 13.134 9.018 8.990 9.018 8.948 9.888 3,321,151 9.2101 -7.48%
2022-03-11 0 13.90 13.84 13.90 13.40 14.46 2,489,084 34,312,510 13.785 9.748 9.705 9.748 9.397 10.14 3,549,431 9.6670 -3.87%
2022-03-10 0 14.46 14.40 14.46 14.26 14.66 828,224 11,965,815 14.448 10.14 10.10 10.14 10.00 10.28 1,181,046 10.132 0.42%
2022-03-09 0 14.40 14.30 14.40 13.92 14.88 681,079 9,680,346 14.213 10.10 10.03 10.10 9.762 10.43 971,218 9.9672 -1.77%
2022-03-08 0 14.66 14.62 14.66 14.56 15.20 728,000 10,823,280 14.867 10.28 10.25 10.28 10.21 10.66 1,038,127 10.426 -3.68%
2022-03-07 0 15.22 15.14 15.22 14.54 15.24 997,000 14,944,740 14.990 10.67 10.62 10.67 10.20 10.69 1,421,721 10.512 2.42%
2022-03-04 0 14.86 14.80 14.82 14.64 14.90 640,000 9,469,500 14.796 10.42 10.38 10.39 10.27 10.45 912,639 10.376 0.54%
2022-03-03 0 14.78 14.66 14.78 14.06 14.84 601,400 8,752,325 14.553 10.36 10.28 10.36 9.860 10.41 857,596 10.206 5.42%
2022-03-02 0 14.02 14.02 14.04 14.00 14.92 2,509,189 35,681,166 14.220 9.832 9.832 9.846 9.818 10.46 3,578,101 9.9721 -1.96%
2022-03-01 0 14.30 14.26 14.34 14.18 14.76 816,123 11,697,479 14.333 10.03 10.00 10.06 9.944 10.35 1,163,790 10.051 -1.38%
2022-02-28 0 14.50 14.48 14.50 14.38 14.80 2,248,766 32,663,194 14.525 10.17 10.15 10.17 10.08 10.38 3,206,738 10.186 0.14%
2022-02-25 0 14.48 14.46 14.54 14.36 14.74 1,105,000 16,084,008 14.556 10.15 10.14 10.20 10.07 10.34 1,575,729 10.207 0.42%
2022-02-24 0 14.42 14.34 14.42 14.14 14.80 2,182,000 31,510,137 14.441 10.11 10.06 10.11 9.916 10.38 3,111,529 10.127 -2.04%
2022-02-23 0 14.72 14.72 14.74 14.68 15.10 430,900 6,352,526 14.742 10.32 10.32 10.34 10.29 10.59 614,463 10.338 -1.47%
2022-02-22 0 14.94 14.90 14.94 14.70 15.08 391,288 5,846,074 14.941 10.48 10.45 10.48 10.31 10.58 557,976 10.477 -0.27%
2022-02-21 0 14.98 14.90 14.98 14.54 15.00 639,112 9,503,675 14.870 10.50 10.45 10.50 10.20 10.52 911,373 10.428 0.13%
2022-02-18 0 14.96 14.88 14.96 14.36 14.98 816,224 11,954,826 14.647 10.49 10.43 10.49 10.07 10.50 1,163,934 10.271 4.32%
2022-02-17 0 14.34 14.30 14.34 14.18 14.64 574,112 8,258,130 14.384 10.06 10.03 10.06 9.944 10.27 818,683 10.087 1.41%
2022-02-16 0 14.14 14.14 14.16 13.60 14.36 3,333,397 46,508,149 13.952 9.916 9.916 9.930 9.537 10.07 4,753,420 9.7841 -0.42%
2022-02-15 0 14.20 14.18 14.20 14.16 14.62 669,000 9,562,280 14.293 9.958 9.944 9.958 9.930 10.25 953,993 10.023 -2.34%
2022-02-14 0 14.54 14.52 14.54 14.44 15.30 781,030 11,402,531 14.599 10.20 10.18 10.20 10.13 10.73 1,113,748 10.238 -3.45%
2022-02-11 0 15.06 15.06 15.16 14.96 15.54 2,560,000 38,740,660 15.133 10.56 10.56 10.63 10.49 10.90 3,650,557 10.612 -3.09%
2022-02-10 0 15.54 15.42 15.54 15.26 15.80 293,450 4,525,887 15.423 10.90 10.81 10.90 10.70 11.08 418,459 10.816 2.10%
2022-02-09 0 15.22 15.12 15.24 14.78 15.22 758,000 11,392,360 15.029 10.67 10.60 10.69 10.36 10.67 1,080,907 10.540 1.33%
2022-02-08 0 15.02 14.94 15.02 14.72 15.26 732,286 10,943,847 14.945 10.53 10.48 10.53 10.32 10.70 1,044,239 10.480 -0.53%
2022-02-07 0 15.10 15.06 15.10 14.50 15.30 1,105,596 16,433,126 14.864 10.59 10.56 10.59 10.17 10.73 1,576,579 10.423 -0.13%
2022-02-04 0 15.12 15.10 15.16 14.82 15.40 772,674 11,582,651 14.990 10.60 10.59 10.63 10.39 10.80 1,101,832 10.512 2.02%
2022-01-31 0 14.82 14.70 14.82 14.40 14.86 158,952 2,343,131 14.741 10.39 10.31 10.39 10.10 10.42 226,665 10.337 0.27%
2022-01-28 0 14.78 14.66 14.78 14.60 15.46 245,561 3,644,230 14.840 10.36 10.28 10.36 10.24 10.84 350,170 10.407 -2.12%
2022-01-27 0 15.10 14.96 15.10 14.94 15.74 351,000 5,315,480 15.144 10.59 10.49 10.59 10.48 11.04 500,526 10.620 -2.71%
2022-01-26 0 15.52 15.42 15.52 15.42 16.00 562,075 8,785,116 15.630 10.88 10.81 10.88 10.81 11.22 801,518 10.961 -0.39%
2022-01-25 0 15.58 15.50 15.58 15.40 15.66 374,000 5,815,240 15.549 10.93 10.87 10.93 10.80 10.98 533,324 10.904 -0.64%
2022-01-24 0 15.68 15.56 15.68 15.50 15.94 386,880 6,074,324 15.701 11.00 10.91 11.00 10.87 11.18 551,690 11.010 -0.63%
2022-01-21 0 15.78 15.74 15.78 15.58 15.96 831,998 13,093,012 15.737 11.07 11.04 11.07 10.93 11.19 1,186,428 11.036 1.54%
2022-01-20 0 15.54 15.50 15.54 14.96 15.58 2,795,000 42,662,220 15.264 10.90 10.87 10.90 10.49 10.93 3,985,667 10.704 4.44%
2022-01-19 0 14.88 14.84 14.88 14.40 14.90 2,207,000 32,454,080 14.705 10.43 10.41 10.43 10.10 10.45 3,147,179 10.312 1.22%
2022-01-18 0 14.70 14.66 14.70 14.66 15.00 800,000 11,875,300 14.844 10.31 10.28 10.31 10.28 10.52 1,140,799 10.410 -0.54%
2022-01-17 0 14.78 14.76 14.78 14.70 15.08 745,000 11,080,820 14.874 10.36 10.35 10.36 10.31 10.58 1,062,369 10.430 -1.99%
2022-01-14 0 15.08 15.02 15.08 14.80 15.46 851,360 12,876,156 15.124 10.58 10.53 10.58 10.38 10.84 1,214,038 10.606 -1.18%
2022-01-13 0 15.26 15.26 15.28 15.18 15.94 1,013,682 15,774,036 15.561 10.70 10.70 10.72 10.65 11.18 1,445,509 10.912 -2.80%
2022-01-12 0 15.70 15.62 15.70 15.60 16.20 854,120 13,476,664 15.778 11.01 10.95 11.01 10.94 11.36 1,217,974 11.065 -1.26%
2022-01-11 0 15.90 15.88 15.90 15.52 16.00 3,670,000 57,964,100 15.794 11.15 11.14 11.15 10.88 11.22 5,233,416 11.076 0.76%
2022-01-10 0 15.78 15.78 15.82 15.68 16.18 754,000 11,969,210 15.874 11.07 11.07 11.09 11.00 11.35 1,075,203 11.132 -0.88%
2022-01-07 0 15.92 15.84 15.92 15.60 15.94 383,187 6,052,391 15.795 11.16 11.11 11.16 10.94 11.18 546,424 11.076 2.71%
2022-01-06 0 15.50 15.46 15.50 15.26 16.00 727,222 11,288,884 15.523 10.87 10.84 10.87 10.70 11.22 1,037,018 10.886 -2.02%
2022-01-05 0 15.82 15.68 15.82 15.56 16.06 723,539 11,449,426 15.824 11.09 11.00 11.09 10.91 11.26 1,031,766 11.097 -1.13%
2022-01-04 0 16.00 15.98 16.00 15.82 16.08 518,560 8,301,456 16.009 11.22 11.21 11.22 11.09 11.28 739,466 11.226 0.38%
2022-01-03 0 15.94 15.92 15.98 15.92 16.44 262,118 4,230,079 16.138 11.18 11.16 11.21 11.16 11.53 373,780 11.317 -3.04%
2021-12-31 0 16.44 16.44 16.46 15.86 16.48 1,126,118 18,133,324 16.103 11.53 11.53 11.54 11.12 11.56 1,605,843 11.292 3.27%
2021-12-30 0 15.92 15.90 15.92 15.62 16.00 711,000 11,253,720 15.828 11.16 11.15 11.16 10.95 11.22 1,013,885 11.100 0.89%
2021-12-29 0 15.78 15.64 15.78 15.52 15.80 238,000 3,737,360 15.703 11.07 10.97 11.07 10.88 11.08 339,388 11.012 -0.50%
2021-12-28 0 15.86 15.84 15.86 15.62 16.10 679,000 10,788,880 15.889 11.12 11.11 11.12 10.95 11.29 968,253 11.143 -0.25%
2021-12-24 0 15.90 15.82 15.90 15.78 16.24 220,000 3,511,510 15.961 11.15 11.09 11.15 11.07 11.39 313,720 11.193 -0.13%
2021-12-23 0 15.92 15.88 15.92 15.02 15.92 1,931,700 30,254,091 15.662 11.16 11.14 11.16 10.53 11.16 2,754,602 10.983 5.99%
2021-12-22 0 15.02 15.02 15.04 14.80 15.16 1,140,689 17,124,955 15.013 10.53 10.53 10.55 10.38 10.63 1,626,621 10.528 0.13%
2021-12-21 0 15.00 14.94 15.00 14.80 15.24 808,689 12,112,245 14.978 10.52 10.48 10.52 10.38 10.69 1,153,190 10.503 2.18%
2021-12-20 0 14.68 14.68 14.70 14.42 15.30 1,183,000 17,326,688 14.646 10.29 10.29 10.31 10.11 10.73 1,686,957 10.271 -2.26%
2021-12-17 0 15.02 15.02 15.08 14.92 15.46 1,618,000 24,402,661 15.082 10.53 10.53 10.58 10.46 10.84 2,307,266 10.576 -1.57%
2021-12-16 0 15.26 15.22 15.26 14.88 15.36 1,168,526 17,724,836 15.169 10.70 10.67 10.70 10.43 10.77 1,666,317 10.637 -0.39%
2021-12-15 0 15.32 15.30 15.32 15.30 15.80 536,641 8,305,975 15.478 10.74 10.73 10.74 10.73 11.08 765,249 10.854 -1.79%
2021-12-14 0 15.60 15.52 15.60 15.40 15.80 1,050,000 16,335,890 15.558 10.94 10.88 10.94 10.80 11.08 1,497,299 10.910 -0.89%
2021-12-13 0 15.74 15.70 15.74 15.62 15.96 646,500 10,160,550 15.716 11.04 11.01 11.04 10.95 11.19 921,908 11.021 1.68%
2021-12-10 0 15.48 15.48 15.50 15.28 15.68 1,153,278 17,899,059 15.520 10.86 10.86 10.87 10.72 11.00 1,644,573 10.884 -0.13%
2021-12-09 0 15.50 15.46 15.50 15.20 15.70 1,957,116 30,437,906 15.552 10.87 10.84 10.87 10.66 11.01 2,790,845 10.906 1.97%
2021-12-08 0 15.20 15.16 15.20 14.70 15.42 1,284,132 19,451,566 15.148 10.66 10.63 10.66 10.31 10.81 1,831,171 10.622 2.15%
2021-12-07 0 14.88 14.88 14.92 14.50 15.46 1,620,798 24,072,206 14.852 10.43 10.43 10.46 10.17 10.84 2,311,256 10.415 0.13%
2021-12-06 0 14.86 14.80 14.86 14.56 15.86 1,450,128 21,464,292 14.802 10.42 10.38 10.42 10.21 11.12 2,067,881 10.380 -0.54%
2021-12-03 0 14.94 14.92 14.94 14.68 14.94 453,692 6,737,442 14.850 10.48 10.46 10.48 10.29 10.48 646,964 10.414 0.67%
2021-12-02 0 14.84 14.84 14.86 14.64 14.94 1,098,575 16,272,943 14.813 10.41 10.41 10.42 10.27 10.48 1,566,567 10.388 0.54%
2021-12-01 0 14.76 14.74 14.78 14.48 15.00 428,751 6,358,694 14.831 10.35 10.34 10.36 10.15 10.52 611,398 10.400 -0.81%
2021-11-30 0 14.88 14.88 14.92 14.24 15.06 1,814,704 26,817,636 14.778 10.43 10.43 10.46 9.986 10.56 2,587,766 10.363 -0.80%
2021-11-29 0 15.00 14.92 15.00 14.78 15.22 571,001 8,526,034 14.932 10.52 10.46 10.52 10.36 10.67 814,247 10.471 -1.06%
2021-11-26 0 15.16 15.12 15.16 14.82 15.60 375,565 5,706,734 15.195 10.63 10.60 10.63 10.39 10.94 535,555 10.656 -2.82%
2021-11-25 0 15.60 15.52 15.62 15.04 15.62 715,956 11,095,058 15.497 10.94 10.88 10.95 10.55 10.95 1,020,952 10.867 1.69%
2021-11-24 0 15.34 15.24 15.34 15.00 15.44 357,612 5,470,010 15.296 10.76 10.69 10.76 10.52 10.83 509,954 10.726 -0.39%
2021-11-23 0 15.40 15.36 15.42 14.70 15.48 737,800 11,241,160 15.236 10.80 10.77 10.81 10.31 10.86 1,052,102 10.684 1.99%
2021-11-22 0 15.10 15.00 15.10 14.96 15.22 330,355 4,975,003 15.060 10.59 10.52 10.59 10.49 10.67 471,086 10.561 -0.26%
2021-11-19 0 15.14 15.14 15.16 14.58 15.16 1,013,000 15,177,742 14.983 10.62 10.62 10.63 10.22 10.63 1,444,537 10.507 2.71%
2021-11-18 0 14.74 14.72 14.74 14.66 14.96 475,000 7,007,820 14.753 10.34 10.32 10.34 10.28 10.49 677,349 10.346 -1.60%
2021-11-17 0 14.98 14.84 14.98 14.72 15.14 855,132 12,778,262 14.943 10.50 10.41 10.50 10.32 10.62 1,219,417 10.479 -0.27%
2021-11-16 0 15.02 15.02 15.04 14.96 15.18 313,132 4,706,543 15.031 10.53 10.53 10.55 10.49 10.65 446,526 10.540 0.00%
2021-11-15 0 15.02 14.96 15.02 14.68 15.36 731,354 10,956,233 14.981 10.53 10.49 10.53 10.29 10.77 1,042,910 10.505 -1.44%
2021-11-12 0 15.24 15.14 15.26 14.54 15.24 2,317,780 34,637,991 14.944 10.69 10.62 10.70 10.20 10.69 3,305,152 10.480 3.67%
2021-11-11 0 14.70 14.66 14.70 13.52 15.08 1,784,854 26,171,623 14.663 10.31 10.28 10.31 9.481 10.58 2,545,200 10.283 4.55%
2021-11-10 0 14.06 14.04 14.06 13.30 14.16 1,234,567 16,938,262 13.720 9.860 9.846 9.860 9.327 9.930 1,760,491 9.6213 3.23%
2021-11-09 0 13.62 13.58 13.62 13.14 13.98 1,589,703 21,397,470 13.460 9.551 9.523 9.551 9.215 9.804 2,266,915 9.4390 -1.45%
2021-11-08 0 13.82 13.80 13.82 13.42 14.28 2,027,846 27,744,493 13.682 9.691 9.677 9.691 9.411 10.01 2,891,706 9.5945 0.29%
2021-11-05 0 13.78 13.76 13.80 13.70 14.16 1,223,701 16,978,656 13.875 9.663 9.649 9.677 9.607 9.930 1,744,996 9.7299 -2.55%
2021-11-04 0 14.14 14.06 14.14 13.98 14.32 328,795 4,630,420 14.083 9.916 9.860 9.916 9.804 10.04 468,861 9.8759 0.00%
2021-11-03 0 14.14 14.06 14.14 13.86 14.22 879,000 12,348,080 14.048 9.916 9.860 9.916 9.720 9.972 1,253,453 9.8513 0.57%
2021-11-02 0 14.06 14.02 14.10 13.94 14.36 591,000 8,321,940 14.081 9.860 9.832 9.888 9.776 10.07 842,765 9.8746 -1.40%
2021-11-01 0 14.26 14.18 14.26 14.04 14.46 442,500 6,259,110 14.145 10.00 9.944 10.00 9.846 10.14 631,004 9.9193 -1.93%
2021-10-29 0 14.54 14.48 14.54 14.30 14.56 421,037 6,090,840 14.466 10.20 10.15 10.20 10.03 10.21 600,398 10.145 0.28%
2021-10-28 0 14.50 14.42 14.50 14.38 14.60 331,453 4,791,489 14.456 10.17 10.11 10.17 10.08 10.24 472,652 10.137 -0.96%
2021-10-27 0 14.64 14.52 14.66 14.42 14.80 219,297 3,203,952 14.610 10.27 10.18 10.28 10.11 10.38 312,717 10.246 -0.68%
2021-10-26 0 14.74 14.68 14.74 14.60 15.16 367,000 5,437,240 14.815 10.34 10.29 10.34 10.24 10.63 523,342 10.389 -2.77%
2021-10-25 0 15.16 15.06 15.16 14.82 15.40 989,600 14,966,900 15.124 10.63 10.56 10.63 10.39 10.80 1,411,168 10.606 -1.56%
2021-10-22 0 15.40 15.30 15.40 14.62 15.40 1,457,600 21,954,476 15.062 10.80 10.73 10.80 10.25 10.80 2,078,536 10.562 8.45%
2021-10-21 0 14.20 14.18 14.20 14.20 15.10 5,144,000 74,416,680 14.467 9.958 9.944 9.958 9.958 10.59 7,335,338 10.145 -3.14%
2021-10-20 0 14.66 14.50 14.66 14.24 14.66 713,000 10,281,540 14.420 10.28 10.17 10.28 9.986 10.28 1,016,737 10.112 0.27%
2021-10-19 0 14.62 14.60 14.62 14.30 15.10 1,206,000 17,704,860 14.681 10.25 10.24 10.25 10.03 10.59 1,719,755 10.295 -2.40%
2021-10-18 0 14.98 14.88 14.98 14.20 14.98 1,718,000 25,397,580 14.783 10.50 10.43 10.50 9.958 10.50 2,449,866 10.367 5.49%
2021-10-15 0 14.20 14.10 14.20 13.88 14.32 1,260,156 17,748,406 14.084 9.958 9.888 9.958 9.734 10.04 1,796,981 9.8768 0.57%
2021-10-12 0 14.12 14.12 14.16 14.00 14.34 465,000 6,582,820 14.157 9.902 9.902 9.930 9.818 10.06 663,089 9.9275 0.86%
2021-10-11 0 14.00 13.88 14.00 13.82 14.38 625,000 8,761,580 14.019 9.818 9.734 9.818 9.691 10.08 891,249 9.8307 -0.85%
2021-10-08 0 14.12 14.04 14.12 13.80 14.26 894,000 12,511,160 13.995 9.902 9.846 9.902 9.677 10.00 1,274,843 9.8139 0.00%
2021-10-07 0 14.12 14.10 14.12 13.70 14.26 657,000 9,242,060 14.067 9.902 9.888 9.902 9.607 10.00 936,881 9.8647 1.88%
2021-10-06 0 13.86 13.84 13.86 13.82 14.24 246,000 3,423,300 13.916 9.720 9.705 9.720 9.691 9.986 350,796 9.7587 -2.12%
2021-10-05 0 14.16 14.12 14.16 14.02 14.50 485,000 6,868,720 14.162 9.930 9.902 9.930 9.832 10.17 691,609 9.9315 -3.15%
2021-10-04 0 14.62 14.56 14.64 14.16 14.92 1,038,000 15,063,800 14.512 10.25 10.21 10.27 9.930 10.46 1,480,187 10.177 -1.88%
2021-09-30 0 14.90 14.86 14.90 14.54 15.02 702,000 10,429,460 14.857 10.45 10.42 10.45 10.20 10.53 1,001,051 10.419 1.22%
2021-09-29 0 14.72 14.70 14.72 14.06 14.86 1,117,000 16,144,414 14.453 10.32 10.31 10.32 9.860 10.42 1,592,841 10.136 1.94%
2021-09-28 0 14.44 14.38 14.44 13.46 14.44 1,237,000 17,467,300 14.121 10.13 10.08 10.13 9.439 10.13 1,763,961 9.9023 6.33%
2021-09-27 0 13.58 13.56 13.58 13.32 13.62 1,226,000 16,570,720 13.516 9.523 9.509 9.523 9.341 9.551 1,748,275 9.4783 -0.29%
2021-09-24 0 13.62 13.56 13.62 13.50 13.78 1,467,000 19,946,500 13.597 9.551 9.509 9.551 9.467 9.663 2,091,940 9.5349 -0.73%
2021-09-23 0 13.72 13.72 13.76 13.04 13.88 2,723,748 36,890,742 13.544 9.621 9.621 9.649 9.144 9.734 3,884,062 9.4980 7.52%
2021-09-21 0 12.76 12.76 12.78 12.56 12.98 1,002,000 12,710,220 12.685 8.948 8.948 8.962 8.808 9.102 1,428,851 8.8954 -2.45%
2021-09-20 0 13.08 13.06 13.08 12.96 14.14 1,116,000 14,694,770 13.167 9.173 9.158 9.173 9.088 9.916 1,591,415 9.2338 -7.50%
2021-09-17 0 14.14 14.12 14.14 13.82 14.34 3,362,000 47,423,814 14.106 9.916 9.902 9.916 9.691 10.06 4,794,208 9.8919 0.00%
2021-09-16 0 14.14 14.14 14.16 14.02 15.40 1,926,000 27,723,820 14.395 9.916 9.916 9.930 9.832 10.80 2,746,474 10.094 -8.06%
2021-09-15 0 16.48 16.48 16.50 16.20 17.06 2,263,918 37,833,577 16.712 10.79 10.79 10.80 10.60 11.17 3,459,240 10.937 -2.25%
2021-09-14 0 16.86 16.80 16.86 16.66 17.16 2,926,918 49,244,062 16.825 11.03 10.99 11.03 10.90 11.23 4,472,297 11.011 -1.29%
2021-09-13 0 17.08 17.06 17.08 16.72 17.14 1,902,000 32,340,580 17.003 11.18 11.17 11.18 10.94 11.22 2,906,234 11.128 0.35%
2021-09-10 0 17.02 17.02 17.04 16.50 17.14 566,000 9,646,220 17.043 11.14 11.14 11.15 10.80 11.22 864,841 11.154 1.31%
2021-09-09 0 16.80 16.74 16.82 16.56 16.80 1,114,328 18,605,258 16.696 10.99 10.96 11.01 10.84 10.99 1,702,680 10.927 -0.47%
2021-09-08 0 16.88 16.84 16.90 16.70 17.02 734,804 12,384,827 16.855 11.05 11.02 11.06 10.93 11.14 1,122,772 11.031 -0.94%
2021-09-07 0 17.04 17.02 17.04 16.92 17.14 972,000 16,550,300 17.027 11.15 11.14 11.15 11.07 11.22 1,485,205 11.143 -0.12%
2021-09-06 0 17.06 17.04 17.06 16.90 17.34 1,490,000 25,401,180 17.048 11.17 11.15 11.17 11.06 11.35 2,276,703 11.157 -0.70%
2021-09-03 0 17.18 17.10 17.18 16.88 17.20 731,000 12,507,720 17.110 11.24 11.19 11.24 11.05 11.26 1,116,959 11.198 2.02%
2021-09-02 0 16.84 16.84 16.86 16.80 17.50 4,996,377 85,060,931 17.025 11.02 11.02 11.03 10.99 11.45 7,634,406 11.142 -1.29%
2021-09-01 0 17.06 16.98 17.06 15.84 17.10 12,200,377 202,881,706 16.629 11.17 11.11 11.17 10.37 11.19 18,642,034 10.883 7.16%
2021-08-31 0 15.92 15.90 15.92 15.24 15.92 1,174,000 18,391,360 15.666 10.42 10.41 10.42 9.974 10.42 1,793,858 10.252 3.38%
2021-08-30 0 15.40 15.34 15.40 15.06 15.56 814,000 12,435,220 15.277 10.08 10.04 10.08 9.856 10.18 1,243,783 9.9979 -0.13%
2021-08-27 0 15.42 15.38 15.42 15.28 15.62 690,000 10,617,010 15.387 10.09 10.07 10.09 10.00 10.22 1,054,312 10.070 -0.77%
2021-08-26 0 15.54 15.54 15.58 15.26 15.86 621,920 9,625,359 15.477 10.17 10.17 10.20 9.987 10.38 950,287 10.129 -1.40%
2021-08-25 0 15.76 15.72 15.78 15.26 15.76 649,920 10,115,135 15.564 10.31 10.29 10.33 9.987 10.31 993,070 10.186 3.82%
2021-08-24 0 15.18 15.16 15.18 15.10 15.50 381,500 5,796,550 15.194 9.935 9.922 9.935 9.882 10.14 582,928 9.9439 -0.13%
2021-08-23 0 15.20 15.10 15.20 15.00 15.28 877,500 13,231,370 15.078 9.948 9.882 9.948 9.817 10.00 1,340,810 9.8682 0.40%
2021-08-20 0 15.14 15.10 15.14 14.66 15.20 743,000 11,138,840 14.992 9.908 9.882 9.908 9.594 9.948 1,135,295 9.8114 0.13%
2021-08-19 0 15.12 15.10 15.12 14.92 15.60 478,000 7,235,640 15.137 9.895 9.882 9.895 9.764 10.21 730,378 9.9067 -1.18%
2021-08-18 0 15.30 15.28 15.30 15.08 15.30 386,000 5,863,040 15.189 10.01 10.00 10.01 9.869 10.01 589,804 9.9407 1.19%
2021-08-17 0 15.12 15.10 15.12 14.78 15.16 629,000 9,397,180 14.940 9.895 9.882 9.895 9.673 9.922 961,105 9.7775 1.07%
2021-08-16 0 14.96 14.92 14.96 14.66 15.06 540,918 8,027,296 14.840 9.791 9.764 9.791 9.594 9.856 826,516 9.7122 1.91%
2021-08-13 0 14.68 14.60 14.68 14.58 15.00 444,918 6,521,619 14.658 9.607 9.555 9.607 9.542 9.817 679,830 9.5930 -1.08%
2021-08-12 0 14.84 14.74 14.84 14.42 14.84 724,000 10,652,840 14.714 9.712 9.647 9.712 9.437 9.712 1,106,264 9.6296 1.23%
2021-08-11 0 14.66 14.58 14.66 14.02 14.84 2,512,000 36,681,140 14.602 9.594 9.542 9.594 9.175 9.712 3,838,307 9.5566 4.42%
2021-08-10 0 14.04 14.00 14.04 13.96 15.50 1,168,000 16,367,900 14.014 9.189 9.162 9.189 9.136 10.14 1,784,690 9.1713 1.01%
2021-08-09 0 13.90 13.86 13.90 13.48 13.98 1,124,000 15,534,080 13.820 9.097 9.071 9.097 8.822 9.149 1,717,459 9.0448 3.27%
2021-08-06 0 13.46 13.40 13.46 13.26 13.58 991,000 13,230,580 13.351 8.809 8.770 8.809 8.678 8.888 1,514,236 8.7375 -0.74%
2021-08-05 0 13.56 13.52 13.60 13.50 13.72 427,000 5,794,660 13.571 8.874 8.848 8.901 8.835 8.979 652,451 8.8814 -0.44%
2021-08-04 0 13.62 13.58 13.62 13.44 13.82 921,061 12,587,441 13.666 8.914 8.888 8.914 8.796 9.045 1,407,370 8.9439 0.44%
2021-08-03 0 13.56 13.50 13.56 13.42 14.00 779,000 10,518,860 13.503 8.874 8.835 8.874 8.783 9.162 1,190,303 8.8371 -1.74%
2021-08-02 0 13.80 13.72 13.80 12.96 13.80 1,697,000 22,521,820 13.272 9.031 8.979 9.031 8.482 9.031 2,592,996 8.6856 2.07%
2021-07-30 0 13.52 13.38 13.52 13.36 13.92 1,046,000 14,209,200 13.584 8.848 8.757 8.848 8.744 9.110 1,598,276 8.8903 -3.43%
2021-07-29 0 14.00 14.00 14.02 13.54 14.10 3,083,000 42,572,580 13.809 9.162 9.162 9.175 8.861 9.228 4,710,788 9.0373 0.72%
2021-07-28 0 13.90 13.90 13.94 13.70 14.72 1,309,000 18,282,460 13.967 9.097 9.097 9.123 8.966 9.634 2,000,137 9.1406 -2.11%
2021-07-27 0 14.20 14.20 14.22 13.74 15.00 3,086,000 44,085,260 14.286 9.293 9.293 9.306 8.992 9.817 4,715,372 9.3493 -4.31%
2021-07-26 0 14.84 14.74 14.84 14.60 15.76 2,064,000 30,773,320 14.910 9.712 9.647 9.712 9.555 10.31 3,153,768 9.7576 -5.24%
2021-07-23 0 15.66 15.52 15.70 15.40 15.76 579,000 9,009,660 15.561 10.25 10.16 10.27 10.08 10.31 884,705 10.184 1.82%
2021-07-22 0 15.38 15.38 15.40 15.00 16.00 1,884,422 29,236,593 15.515 10.07 10.07 10.08 9.817 10.47 2,879,375 10.154 0.92%
2021-07-21 0 15.24 15.18 15.24 14.80 15.24 3,118,474 46,586,792 14.939 9.974 9.935 9.974 9.686 9.974 4,764,992 9.7769 2.28%
2021-07-20 0 14.90 14.86 14.90 14.64 15.26 1,382,318 20,653,941 14.942 9.751 9.725 9.751 9.581 9.987 2,112,166 9.7786 -2.61%
2021-07-19 0 15.30 15.28 15.30 15.22 15.56 970,464 14,919,644 15.374 10.01 10.00 10.01 9.961 10.18 1,482,858 10.061 -0.91%
2021-07-16 0 15.44 15.40 15.44 15.38 15.72 258,464 4,008,444 15.509 10.10 10.08 10.10 10.07 10.29 394,930 10.150 0.39%
2021-07-15 0 15.38 15.34 15.38 15.16 15.82 845,000 13,075,020 15.473 10.07 10.04 10.07 9.922 10.35 1,291,150 10.127 1.85%
2021-07-14 0 15.10 15.10 15.14 14.82 15.10 465,000 6,965,240 14.979 9.882 9.882 9.908 9.699 9.882 710,515 9.8031 -0.40%
2021-07-13 0 15.16 15.06 15.16 14.90 15.36 752,000 11,347,620 15.090 9.922 9.856 9.922 9.751 10.05 1,149,047 9.8757 0.53%
2021-07-12 0 15.08 15.04 15.08 15.02 15.50 267,000 4,064,600 15.223 9.869 9.843 9.869 9.830 10.14 407,973 9.9629 -1.05%
2021-07-09 0 15.24 15.12 15.26 14.90 15.54 631,439 9,595,162 15.196 9.974 9.895 9.987 9.751 10.17 964,831 9.9449 -1.93%
2021-07-08 0 15.54 15.48 15.54 15.30 15.94 1,514,311 23,613,323 15.593 10.17 10.13 10.17 10.01 10.43 2,313,850 10.205 -1.02%
2021-07-07 0 15.70 15.60 15.70 15.22 15.76 1,247,872 19,388,555 15.537 10.27 10.21 10.27 9.961 10.31 1,906,734 10.168 3.02%
2021-07-06 0 15.24 15.24 15.26 14.80 15.44 933,260 14,176,268 15.190 9.974 9.974 9.987 9.686 10.10 1,426,010 9.9412 0.79%
2021-07-05 0 15.12 15.12 15.14 14.96 15.30 1,265,000 19,202,320 15.180 9.895 9.895 9.908 9.791 10.01 1,932,905 9.9344 0.27%
2021-07-02 0 15.08 15.06 15.08 14.22 15.32 3,843,624 57,057,550 14.845 9.869 9.856 9.869 9.306 10.03 5,873,013 9.7152 8.02%
2021-06-30 0 13.96 13.94 13.96 13.70 14.00 929,884 12,906,043 13.879 9.136 9.123 9.136 8.966 9.162 1,420,852 9.0833 1.45%
2021-06-29 0 13.76 13.76 13.78 13.68 13.94 406,326 5,602,527 13.788 9.005 9.005 9.018 8.953 9.123 620,861 9.0238 -0.43%
2021-06-28 0 13.82 13.80 13.82 13.66 14.16 522,442 7,223,988 13.827 9.045 9.031 9.045 8.940 9.267 798,285 9.0494 -1.29%
2021-06-25 0 14.00 13.98 14.00 13.96 14.46 2,079,000 29,514,100 14.196 9.162 9.149 9.162 9.136 9.463 3,176,688 9.2908 -1.13%
2021-06-24 0 14.16 14.12 14.16 13.92 14.24 966,658 13,654,896 14.126 9.267 9.241 9.267 9.110 9.319 1,477,042 9.2448 -0.70%
2021-06-23 0 14.26 14.26 14.30 13.46 14.30 1,718,000 24,049,120 13.998 9.333 9.333 9.359 8.809 9.359 2,625,084 9.1613 1.13%
2021-06-22 0 14.10 13.98 14.10 13.80 14.24 2,258,000 31,614,528 14.001 9.228 9.149 9.228 9.031 9.319 3,450,198 9.1631 3.07%
2021-06-21 0 13.68 13.68 13.78 13.34 13.86 1,512,974 20,621,267 13.630 8.953 8.953 9.018 8.730 9.071 2,311,807 8.9200 1.63%
2021-06-18 0 13.46 13.44 13.46 12.92 13.60 1,984,632 26,707,215 13.457 8.809 8.796 8.809 8.456 8.901 3,032,495 8.8070 -1.17%
2021-06-17 0 13.62 13.60 13.62 13.42 13.82 942,000 12,869,260 13.662 8.914 8.901 8.914 8.783 9.045 1,439,365 8.9409 0.00%
2021-06-16 0 13.62 13.62 13.64 13.34 14.04 1,164,700 15,862,964 13.620 8.914 8.914 8.927 8.730 9.189 1,779,648 8.9135 -2.01%
2021-06-15 0 13.90 13.90 13.94 13.80 14.52 1,588,000 22,079,710 13.904 9.097 9.097 9.123 9.031 9.503 2,426,446 9.0996 -1.84%
2021-06-11 0 14.16 14.14 14.16 14.14 14.48 841,000 11,962,360 14.224 9.267 9.254 9.267 9.254 9.477 1,285,038 9.3090 -0.98%
2021-06-10 0 14.30 14.24 14.30 14.08 14.56 1,199,896 17,062,822 14.220 9.359 9.319 9.359 9.215 9.529 1,833,427 9.3065 0.42%
2021-06-09 0 14.24 14.22 14.24 14.12 14.58 1,137,896 16,294,694 14.320 9.319 9.306 9.319 9.241 9.542 1,738,692 9.3718 0.71%
2021-06-08 0 14.14 14.10 14.14 13.78 14.52 1,097,000 15,578,880 14.201 9.254 9.228 9.254 9.018 9.503 1,676,203 9.2941 0.00%
2021-06-07 0 14.14 14.14 14.16 14.04 15.06 1,449,000 20,729,420 14.306 9.254 9.254 9.267 9.189 9.856 2,214,055 9.3626 -2.88%
2021-06-04 0 14.56 14.56 14.60 14.34 14.80 66,070,000 958,077,112 14.501 9.529 9.529 9.555 9.385 9.686 100,954,191 9.4902 0.41%
2021-06-03 0 14.50 14.50 14.52 14.36 15.04 872,974 12,761,643 14.619 9.490 9.490 9.503 9.398 9.843 1,333,894 9.5672 -3.59%
2021-06-02 0 15.04 15.00 15.04 14.36 15.18 1,950,000 28,950,235 14.846 9.843 9.817 9.843 9.398 9.935 2,979,577 9.7162 3.87%
2021-06-01 0 14.48 14.44 14.48 14.00 14.48 733,000 10,477,520 14.294 9.477 9.450 9.477 9.162 9.477 1,120,015 9.3548 2.40%
2021-05-31 0 14.14 14.12 14.14 14.04 14.36 528,000 7,474,680 14.157 9.254 9.241 9.254 9.189 9.398 806,778 9.2649 -1.67%
2021-05-28 0 14.38 14.36 14.38 14.28 14.50 483,000 6,944,900 14.379 9.411 9.398 9.411 9.346 9.490 738,018 9.4102 -1.37%
2021-05-27 0 14.58 14.44 14.58 14.28 14.58 1,728,000 25,107,041 14.530 9.542 9.450 9.542 9.346 9.542 2,640,364 9.5089 0.41%
2021-05-26 0 14.52 14.48 14.52 14.06 14.66 1,037,000 14,992,060 14.457 9.503 9.477 9.503 9.202 9.594 1,584,524 9.4616 3.27%
2021-05-25 0 14.06 14.04 14.06 13.76 14.30 703,908 9,883,572 14.041 9.202 9.189 9.202 9.005 9.359 1,075,563 9.1892 0.00%
2021-05-24 0 14.06 14.02 14.06 14.00 14.48 684,908 9,686,053 14.142 9.202 9.175 9.202 9.162 9.477 1,046,531 9.2554 -2.09%
2021-05-21 0 14.36 14.34 14.36 14.02 14.36 1,862,000 26,453,120 14.207 9.398 9.385 9.398 9.175 9.398 2,845,114 9.2977 0.42%
2021-05-20 0 14.30 14.30 14.32 14.14 14.62 1,276,000 18,257,980 14.309 9.359 9.359 9.372 9.254 9.568 1,949,713 9.3644 -2.46%
2021-05-18 0 14.66 14.60 14.66 14.24 14.68 950,914 13,822,577 14.536 9.594 9.555 9.594 9.319 9.607 1,452,986 9.5132 3.09%
2021-05-17 0 14.22 14.16 14.22 14.00 14.42 1,517,914 21,542,337 14.192 9.306 9.267 9.306 9.162 9.437 2,319,355 9.2881 -0.14%
2021-05-14 0 14.24 14.22 14.24 14.08 14.40 1,683,000 23,904,960 14.204 9.319 9.306 9.319 9.215 9.424 2,571,604 9.2957 -1.11%
2021-05-13 0 14.40 14.40 14.42 14.20 14.68 1,934,000 27,833,598 14.392 9.424 9.424 9.437 9.293 9.607 2,955,129 9.4187 -1.91%
2021-05-12 0 14.68 14.66 14.68 14.66 15.10 1,601,000 23,783,739 14.856 9.607 9.594 9.607 9.594 9.882 2,446,309 9.7223 -3.67%
2021-05-11 0 15.24 15.24 15.26 15.08 15.62 2,310,000 35,261,340 15.265 9.974 9.974 9.987 9.869 10.22 3,529,653 9.9900 -2.31%
2021-05-10 0 15.60 15.56 15.60 15.50 15.68 938,459 14,625,806 15.585 10.21 10.18 10.21 10.14 10.26 1,433,954 10.200 0.91%
2021-05-07 0 15.46 15.44 15.46 15.30 15.54 1,087,917 16,778,385 15.422 10.12 10.10 10.12 10.01 10.17 1,662,325 10.093 1.31%
2021-05-06 0 15.26 15.26 15.30 15.12 16.10 1,061,374 16,336,567 15.392 9.987 9.987 10.01 9.895 10.54 1,621,767 10.073 -4.39%
2021-05-05 0 15.96 15.94 16.04 15.96 16.26 251,916 4,051,915 16.084 10.45 10.43 10.50 10.45 10.64 384,925 10.527 -1.85%
2021-05-04 0 16.26 16.20 16.26 15.70 16.60 1,142,000 18,361,200 16.078 10.64 10.60 10.64 10.27 10.86 1,744,963 10.522 1.88%
2021-05-03 0 15.96 15.92 15.96 15.50 16.00 4,783,000 74,590,480 15.595 10.45 10.42 10.45 10.14 10.47 7,308,368 10.206 2.97%
2021-04-30 0 15.50 15.50 15.56 15.40 16.00 4,356,000 67,698,255 15.541 10.14 10.14 10.18 10.08 10.47 6,655,917 10.171 -3.25%
2021-04-29 0 16.02 16.00 16.02 15.96 16.20 385,000 6,173,500 16.035 10.48 10.47 10.48 10.45 10.60 588,276 10.494 0.13%
2021-04-28 0 16.00 15.98 16.00 15.90 16.28 794,000 12,688,140 15.980 10.47 10.46 10.47 10.41 10.65 1,213,223 10.458 0.00%
2021-04-27 0 16.00 16.00 16.02 15.90 16.30 578,000 9,296,220 16.083 10.47 10.47 10.48 10.41 10.67 883,177 10.526 0.25%
2021-04-26 0 15.96 15.94 15.96 15.90 16.34 2,914,104 46,485,146 15.952 10.45 10.43 10.45 10.41 10.69 4,452,717 10.440 -0.37%
2021-04-23 0 16.02 16.00 16.02 15.92 16.16 960,918 15,389,492 16.015 10.48 10.47 10.48 10.42 10.58 1,468,272 10.481 0.13%
2021-04-22 0 16.00 16.00 16.02 15.96 16.28 672,918 10,774,946 16.012 10.47 10.47 10.48 10.45 10.65 1,028,211 10.479 0.00%
2021-04-21 0 16.00 16.00 16.02 15.66 16.14 635,000 10,170,700 16.017 10.47 10.47 10.48 10.25 10.56 970,273 10.482 1.27%
2021-04-20 0 15.80 15.74 15.80 15.12 15.82 1,457,000 22,689,338 15.573 10.34 10.30 10.34 9.895 10.35 2,226,279 10.192 3.54%
2021-04-19 0 15.26 15.26 15.30 14.90 15.36 714,000 10,863,180 15.215 9.987 9.987 10.01 9.751 10.05 1,090,984 9.9572 1.46%
2021-04-16 0 15.04 15.04 15.06 14.88 15.14 548,000 8,237,720 15.032 9.843 9.843 9.856 9.738 9.908 837,338 9.8380 0.00%
2021-04-15 0 15.04 15.04 15.06 14.78 15.16 2,101,000 31,583,980 15.033 9.843 9.843 9.856 9.673 9.922 3,210,304 9.8383 1.62%
2021-04-14 0 14.80 14.76 14.80 14.68 15.04 612,000 9,072,400 14.824 9.686 9.660 9.686 9.607 9.843 935,129 9.7018 -1.60%
2021-04-13 0 15.04 15.04 15.06 14.90 15.20 3,533,922 53,088,339 15.022 9.843 9.843 9.856 9.751 9.948 5,399,792 9.8316 -0.66%
2021-04-12 0 15.14 15.04 15.14 14.88 15.86 1,322,922 20,116,853 15.206 9.908 9.843 9.908 9.738 10.38 2,021,409 9.9519 -1.17%
2021-04-09 0 15.32 15.30 15.32 14.80 15.60 1,271,922 19,506,677 15.336 10.03 10.01 10.03 9.686 10.21 1,943,482 10.037 2.82%
2021-04-08 0 14.90 14.90 14.96 14.52 15.40 1,436,922 21,380,176 14.879 9.751 9.751 9.791 9.503 10.08 2,195,600 9.7377 -1.59%
2021-04-07 0 15.14 15.12 15.14 14.40 15.14 2,785,896 41,309,268 14.828 9.908 9.895 9.908 9.424 9.908 4,256,817 9.7043 3.84%
2021-04-01 0 14.58 14.54 14.58 14.20 14.64 2,021,922 29,193,960 14.439 9.542 9.516 9.542 9.293 9.581 3,089,473 9.4495 3.40%
2021-03-31 0 14.10 14.08 14.12 13.86 14.20 1,580,922 22,169,546 14.023 9.228 9.215 9.241 9.071 9.293 2,415,630 9.1775 0.71%
2021-03-30 0 14.00 13.98 14.00 13.80 14.30 1,777,922 24,957,923 14.038 9.162 9.149 9.162 9.031 9.359 2,716,644 9.1870 -0.57%
2021-03-29 0 14.08 14.04 14.10 13.48 14.20 6,350,922 88,734,801 13.972 9.215 9.189 9.228 8.822 9.293 9,704,135 9.1440 2.33%
2021-03-26 0 13.76 13.74 13.76 13.68 15.18 5,559,000 79,540,490 14.308 9.005 8.992 9.005 8.953 9.935 8,494,087 9.3642 -7.65%
2021-03-25 0 14.90 14.90 14.92 14.64 15.10 3,452,000 51,477,691 14.912 9.751 9.751 9.764 9.581 9.882 5,274,616 9.7595 -3.25%
2021-03-24 0 15.40 15.40 15.42 15.24 15.84 1,703,000 26,194,720 15.382 10.08 10.08 10.09 9.974 10.37 2,602,164 10.067 -2.41%
2021-03-23 0 15.78 15.76 15.78 15.44 15.88 2,226,600 34,919,322 15.683 10.33 10.31 10.33 10.10 10.39 3,402,219 10.264 1.81%
2021-03-22 0 15.50 15.46 15.50 15.02 15.66 1,054,844 16,273,246 15.427 10.14 10.12 10.14 9.830 10.25 1,611,789 10.096 3.20%
2021-03-19 0 15.02 15.02 15.14 15.02 15.66 4,156,844 62,700,751 15.084 9.830 9.830 9.908 9.830 10.25 6,351,609 9.8716 -3.10%
2021-03-18 0 15.50 15.48 15.50 15.38 15.84 1,579,000 24,532,260 15.537 10.14 10.13 10.14 10.07 10.37 2,412,694 10.168 0.13%
2021-03-17 0 15.48 15.44 15.48 15.14 15.88 1,541,922 23,940,511 15.526 10.13 10.10 10.13 9.908 10.39 2,356,039 10.161 1.57%
2021-03-16 0 15.24 15.18 15.24 14.88 15.28 428,544 6,489,645 15.143 9.974 9.935 9.974 9.738 10.00 654,810 9.9107 1.87%
2021-03-15 0 14.96 14.92 14.96 14.82 15.60 1,049,905 15,944,655 15.187 9.791 9.764 9.791 9.699 10.21 1,604,243 9.9391 -2.35%
2021-03-12 0 15.32 15.28 15.34 14.38 15.54 3,294,383 49,880,684 15.141 10.03 10.00 10.04 9.411 10.17 5,033,779 9.9092 3.93%
2021-03-11 0 14.74 14.68 14.74 14.04 14.78 1,897,000 27,519,705 14.507 9.647 9.607 9.647 9.189 9.673 2,898,594 9.4942 2.08%
2021-03-10 0 14.44 14.36 14.46 14.16 15.06 982,920 14,159,341 14.405 9.450 9.398 9.463 9.267 9.856 1,501,890 9.4277 0.56%
2021-03-09 0 14.36 14.36 14.40 14.08 14.80 3,381,920 48,744,529 14.413 9.398 9.398 9.424 9.215 9.686 5,167,534 9.4328 -0.14%
2021-03-08 0 14.38 14.36 14.38 14.24 15.02 1,336,088 19,396,004 14.517 9.411 9.398 9.411 9.319 9.830 2,041,527 9.5007 -2.04%
2021-03-05 0 14.68 14.66 14.68 14.48 15.26 1,904,000 28,252,360 14.838 9.607 9.594 9.607 9.477 9.987 2,909,290 9.7111 -4.05%
2021-03-04 0 15.30 15.30 15.32 14.74 15.42 2,190,000 32,956,860 15.049 10.01 10.01 10.03 9.647 10.09 3,346,295 9.8488 0.66%
2021-03-03 0 15.20 15.10 15.20 14.10 15.62 2,165,924 32,730,790 15.112 9.948 9.882 9.948 9.228 10.22 3,309,507 9.8899 1.33%
2021-03-02 0 15.00 14.90 15.00 14.26 15.02 5,101,924 75,626,623 14.823 9.817 9.751 9.817 9.333 9.830 7,795,680 9.7011 5.19%
2021-03-01 0 14.26 14.26 14.32 13.20 14.44 3,033,168 42,737,148 14.090 9.333 9.333 9.372 8.639 9.450 4,634,645 9.2212 6.58%
2021-02-26 0 13.38 13.30 13.38 13.18 13.80 1,731,000 23,378,260 13.506 8.757 8.704 8.757 8.626 9.031 2,644,948 8.8388 -2.19%
2021-02-25 0 13.68 13.62 13.68 12.52 13.84 3,826,000 51,477,040 13.455 8.953 8.914 8.953 8.194 9.058 5,846,083 8.8054 9.09%
2021-02-24 0 12.54 12.46 12.54 12.44 12.72 2,018,922 25,332,658 12.548 8.207 8.155 8.207 8.141 8.325 3,084,889 8.2119 -0.32%
2021-02-23 0 12.58 12.46 12.58 12.40 12.68 3,165,922 39,791,075 12.569 8.233 8.155 8.233 8.115 8.298 4,837,492 8.2256 -1.41%
2021-02-22 0 12.76 12.74 12.76 12.66 12.86 1,940,000 24,712,840 12.739 8.351 8.338 8.351 8.285 8.416 2,964,297 8.3368 0.00%
2021-02-19 0 12.76 12.70 12.76 12.66 12.92 833,000 10,639,200 12.772 8.351 8.312 8.351 8.285 8.456 1,272,814 8.3588 0.79%
2021-02-18 0 12.66 12.62 12.66 12.20 12.72 1,969,383 24,698,268 12.541 8.285 8.259 8.285 7.984 8.325 3,009,194 8.2076 0.64%
2021-02-17 0 12.58 12.50 12.58 12.40 12.60 867,383 10,847,655 12.506 8.233 8.181 8.233 8.115 8.246 1,325,351 8.1847 0.80%
2021-02-16 0 12.48 12.46 12.50 12.26 12.68 618,000 7,677,740 12.424 8.168 8.155 8.181 8.024 8.298 944,297 8.1306 1.13%
2021-02-11 0 12.34 12.32 12.34 12.26 12.68 493,920 6,157,628 12.467 8.076 8.063 8.076 8.024 8.298 754,704 8.1590 -2.37%
2021-02-10 0 12.64 12.64 12.66 12.38 12.68 687,920 8,617,090 12.526 8.272 8.272 8.285 8.102 8.298 1,051,134 8.1979 1.12%
2021-02-09 0 12.50 12.50 12.52 12.44 12.68 682,000 8,553,600 12.542 8.181 8.181 8.194 8.141 8.298 1,042,088 8.2081 -0.32%
2021-02-08 0 12.54 12.52 12.54 12.08 12.78 2,115,000 26,502,120 12.531 8.207 8.194 8.207 7.906 8.364 3,231,695 8.2007 1.79%
2021-02-05 0 12.32 12.30 12.32 12.04 12.32 517,000 6,308,220 12.202 8.063 8.050 8.063 7.880 8.063 789,970 7.9854 1.82%
2021-02-04 0 12.10 12.06 12.12 11.94 12.28 1,559,000 18,802,460 12.061 7.919 7.893 7.932 7.814 8.037 2,382,134 7.8931 -2.26%
2021-02-03 0 12.38 12.36 12.38 12.28 12.54 1,751,000 21,653,300 12.366 8.102 8.089 8.102 8.037 8.207 2,675,508 8.0932 -0.80%
2021-02-02 0 12.48 12.46 12.48 12.36 12.56 1,678,000 20,914,040 12.464 8.168 8.155 8.168 8.089 8.220 2,563,964 8.1569 0.00%
2021-02-01 0 12.48 12.44 12.48 12.30 12.56 1,642,000 20,484,360 12.475 8.168 8.141 8.168 8.050 8.220 2,508,957 8.1645 0.65%
2021-01-29 0 12.40 12.40 12.42 12.38 12.72 1,782,000 22,283,860 12.505 8.115 8.115 8.128 8.102 8.325 2,722,875 8.1839 -1.74%
2021-01-28 0 12.62 12.60 12.62 12.20 12.74 1,701,928 21,457,882 12.608 8.259 8.246 8.259 7.984 8.338 2,600,526 8.2514 -0.94%
2021-01-27 0 12.74 12.70 12.74 12.48 12.92 1,725,928 21,859,405 12.665 8.338 8.312 8.338 8.168 8.456 2,637,198 8.2889 -1.55%
2021-01-26 0 12.94 12.92 12.94 12.74 13.08 1,201,000 15,525,400 12.927 8.469 8.456 8.469 8.338 8.560 1,835,114 8.4602 0.00%
2021-01-25 0 12.94 12.90 12.94 12.54 13.00 2,089,000 26,820,670 12.839 8.469 8.442 8.469 8.207 8.508 3,191,968 8.4026 0.15%
2021-01-22 0 12.92 12.92 12.94 12.78 13.08 1,817,000 23,444,300 12.903 8.456 8.456 8.469 8.364 8.560 2,776,355 8.4443 -1.07%
2021-01-21 0 13.06 12.98 13.06 12.88 13.12 1,325,000 17,263,600 13.029 8.547 8.495 8.547 8.429 8.586 2,024,585 8.5270 0.15%
2021-01-20 0 13.04 13.00 13.04 12.94 13.40 1,438,000 18,831,920 13.096 8.534 8.508 8.534 8.469 8.770 2,197,247 8.5707 -0.31%
2021-01-19 0 13.08 13.02 13.08 12.32 13.42 2,816,000 36,720,440 13.040 8.560 8.521 8.560 8.063 8.783 4,302,815 8.5340 2.03%
2021-01-18 0 12.82 12.78 12.82 12.46 12.98 2,063,000 26,288,660 12.743 8.390 8.364 8.390 8.155 8.495 3,152,240 8.3397 1.58%
2021-01-15 0 12.62 12.60 12.62 12.58 12.88 1,587,000 20,161,540 12.704 8.259 8.246 8.259 8.233 8.429 2,424,918 8.3143 -2.32%
2021-01-14 0 12.92 12.90 12.92 12.82 13.10 1,093,000 14,124,100 12.922 8.456 8.442 8.456 8.390 8.573 1,670,091 8.4571 -0.15%
2021-01-13 0 12.94 12.88 12.94 12.78 13.00 2,198,000 28,338,860 12.893 8.469 8.429 8.469 8.364 8.508 3,358,518 8.4379 1.09%
2021-01-12 0 12.80 12.78 12.80 12.50 12.96 1,019,000 13,052,520 12.809 8.377 8.364 8.377 8.181 8.482 1,557,020 8.3830 0.63%
2021-01-11 0 12.72 12.72 12.76 12.06 12.82 1,970,000 24,850,440 12.614 8.325 8.325 8.351 7.893 8.390 3,010,137 8.2556 4.61%
2021-01-08 0 12.16 12.10 12.16 11.90 12.34 1,878,000 22,644,800 12.058 7.958 7.919 7.958 7.788 8.076 2,869,562 7.8914 -0.65%
2021-01-07 0 12.24 12.24 12.26 12.00 12.38 1,514,000 18,524,120 12.235 8.011 8.011 8.024 7.853 8.102 2,313,374 8.0074 1.16%
2021-01-06 0 12.10 12.10 12.12 11.70 12.20 2,061,000 24,789,940 12.028 7.919 7.919 7.932 7.657 7.984 3,149,184 7.8719 3.60%
2021-01-05 0 11.68 11.66 11.68 11.04 11.90 4,663,000 53,245,860 11.419 7.644 7.631 7.644 7.225 7.788 7,125,010 7.4731 -0.17%
2021-01-04 0 11.70 11.64 11.70 11.50 12.08 10,976,000 129,437,800 11.793 7.657 7.618 7.657 7.526 7.906 16,771,200 7.7179 -2.50%
2020-12-31 0 12.00 12.00 12.48 11.86 12.52 2,543,200 30,875,332 12.140 7.853 7.853 8.168 7.762 8.194 3,885,980 7.9453 0.17%
2020-12-30 0 11.98 11.90 11.98 11.74 12.06 1,747,000 20,803,420 11.908 7.840 7.788 7.840 7.683 7.893 2,669,396 7.7933 0.67%
2020-12-29 0 11.90 11.86 11.90 11.56 12.40 2,386,000 28,341,240 11.878 7.788 7.762 7.788 7.566 8.115 3,645,780 7.7737 0.51%
2020-12-28 0 11.84 11.84 11.98 11.30 12.86 5,792,600 70,521,320 12.174 7.749 7.749 7.840 7.395 8.416 8,851,025 7.9676 3.86%
2020-12-24 0 14.50 14.50 14.54 14.50 14.88 1,348,000 19,812,812 14.698 7.461 7.461 7.481 7.461 7.656 2,619,830 7.5626 -1.09%
2020-12-23 0 14.66 14.66 14.68 14.56 15.06 3,047,824 44,888,945 14.728 7.543 7.543 7.553 7.492 7.749 5,923,428 7.5782 -0.54%
2020-12-22 0 14.74 14.78 14.80 14.56 14.92 1,722,824 25,430,052 14.761 7.584 7.605 7.615 7.492 7.677 3,348,298 7.5949 -1.07%
2020-12-21 0 14.90 14.86 14.90 14.62 15.20 4,253,000 62,686,998 14.739 7.667 7.646 7.667 7.523 7.821 8,265,680 7.5840 -0.80%
2020-12-18 0 15.02 15.02 15.04 14.76 15.68 3,802,000 57,200,150 15.045 7.728 7.728 7.739 7.595 8.068 7,389,164 7.7411 -3.10%
2020-12-17 0 15.50 15.44 15.50 15.20 15.68 3,444,000 53,387,740 15.502 7.975 7.944 7.975 7.821 8.068 6,693,393 7.9762 1.44%
2020-12-16 0 15.28 15.24 15.28 14.78 15.28 5,329,001 79,669,075 14.950 7.862 7.842 7.862 7.605 7.862 10,356,881 7.6924 4.37%
2020-12-15 0 14.64 14.60 14.64 14.48 14.88 1,986,000 28,989,980 14.597 7.533 7.512 7.533 7.450 7.656 3,859,779 7.5108 -1.08%
2020-12-14 0 14.80 14.78 14.80 14.40 15.06 5,052,000 74,883,140 14.822 7.615 7.605 7.615 7.409 7.749 9,818,531 7.6267 1.79%
2020-12-11 0 14.54 14.50 14.54 14.40 14.82 1,995,000 29,032,280 14.553 7.481 7.461 7.481 7.409 7.625 3,877,270 7.4878 -1.36%
2020-12-10 0 14.74 14.70 14.74 14.64 14.98 542,000 7,972,940 14.710 7.584 7.564 7.584 7.533 7.708 1,053,374 7.5690 -1.21%
2020-12-09 0 14.92 14.86 14.92 14.82 15.08 1,715,077 25,663,862 14.964 7.677 7.646 7.677 7.625 7.759 3,333,242 7.6994 -1.06%
2020-12-08 0 15.08 15.00 15.08 14.76 15.20 1,922,600 28,803,016 14.981 7.759 7.718 7.759 7.595 7.821 3,736,561 7.7084 0.67%
2020-12-07 0 14.98 14.94 14.98 14.84 15.20 4,523,000 67,798,820 14.990 7.708 7.687 7.708 7.636 7.821 8,790,423 7.7128 -1.45%
2020-12-04 0 15.20 15.10 15.20 15.02 15.40 1,688,000 25,606,230 15.170 7.821 7.770 7.821 7.728 7.924 3,280,618 7.8053 -1.04%
2020-12-03 0 15.36 15.34 15.36 15.06 15.50 1,842,000 28,247,380 15.335 7.903 7.893 7.903 7.749 7.975 3,579,916 7.8905 0.79%
2020-12-02 0 15.24 15.20 15.24 14.98 15.50 1,260,000 19,210,520 15.246 7.842 7.821 7.842 7.708 7.975 2,448,802 7.8449 -0.91%
2020-12-01 0 15.38 15.36 15.40 15.06 15.90 2,144,000 33,098,000 15.438 7.914 7.903 7.924 7.749 8.181 4,166,851 7.9432 1.59%
2020-11-30 0 15.14 15.14 15.16 14.88 15.52 3,276,000 49,902,040 15.233 7.790 7.790 7.800 7.656 7.986 6,366,886 7.8377 1.75%
2020-11-27 0 14.88 14.86 14.88 14.80 14.92 1,222,000 18,145,000 14.849 7.656 7.646 7.656 7.615 7.677 2,374,950 7.6402 0.54%
2020-11-26 0 14.80 14.80 14.82 14.66 14.96 773,000 11,450,610 14.813 7.615 7.615 7.625 7.543 7.697 1,502,321 7.6219 0.95%
2020-11-25 0 14.66 14.66 14.68 14.54 15.10 970,000 14,378,180 14.823 7.543 7.543 7.553 7.481 7.770 1,885,189 7.6269 -2.91%
2020-11-24 0 15.10 15.08 15.10 14.88 15.16 1,969,000 29,680,560 15.074 7.770 7.759 7.770 7.656 7.800 3,826,740 7.7561 0.40%
2020-11-23 0 15.04 15.04 15.14 14.92 15.44 1,452,000 22,007,740 15.157 7.739 7.739 7.790 7.677 7.944 2,821,953 7.7988 -2.59%
2020-11-20 0 15.44 15.40 15.44 15.12 15.54 1,986,000 30,488,420 15.352 7.944 7.924 7.944 7.780 7.996 3,859,779 7.8990 -0.13%
2020-11-19 0 15.46 15.46 15.48 14.90 15.50 2,099,000 31,877,950 15.187 7.955 7.955 7.965 7.667 7.975 4,079,394 7.8144 2.93%
2020-11-18 0 15.02 15.00 15.02 14.74 15.18 1,909,000 28,655,240 15.011 7.728 7.718 7.728 7.584 7.811 3,710,130 7.7235 2.46%
2020-11-17 0 14.66 14.66 14.68 14.54 14.82 1,041,000 15,263,740 14.663 7.543 7.543 7.553 7.481 7.625 2,023,177 7.5444 0.83%
2020-11-16 0 14.54 14.52 14.60 13.90 14.74 3,118,532 44,943,083 14.412 7.481 7.471 7.512 7.152 7.584 6,060,848 7.4153 4.76%
2020-11-13 0 13.88 13.84 13.88 13.66 13.96 2,036,000 28,098,020 13.801 7.142 7.121 7.142 7.029 7.183 3,956,954 7.1009 0.58%
2020-11-12 0 13.80 13.80 13.82 13.78 14.18 1,048,000 14,559,460 13.893 7.101 7.101 7.111 7.090 7.296 2,036,782 7.1483 -1.43%
2020-11-11 0 14.00 13.94 14.00 13.72 14.26 1,584,723 22,343,236 14.099 7.204 7.173 7.204 7.059 7.337 3,079,900 7.2545 1.16%
2020-11-10 0 13.84 13.78 13.84 13.66 13.90 695,000 9,580,760 13.785 7.121 7.090 7.121 7.029 7.152 1,350,728 7.0930 -0.43%
2020-11-09 0 13.90 13.82 13.90 13.72 14.46 1,128,000 15,710,632 13.928 7.152 7.111 7.152 7.059 7.440 2,192,261 7.1664 -0.43%
2020-11-06 0 13.96 13.92 13.96 13.68 14.00 1,464,000 20,249,310 13.831 7.183 7.162 7.183 7.039 7.204 2,845,275 7.1168 1.31%
2020-11-05 0 13.78 13.68 13.78 13.14 13.80 5,249,000 70,600,160 13.450 7.090 7.039 7.090 6.761 7.101 10,201,400 6.9206 4.39%
2020-11-04 0 13.20 13.12 13.20 12.90 13.28 1,260,000 16,480,880 13.080 6.792 6.751 6.792 6.638 6.833 2,448,802 6.7302 1.69%
2020-11-03 0 12.98 12.94 12.98 12.72 13.40 2,839,000 36,697,560 12.926 6.679 6.658 6.679 6.545 6.895 5,517,579 6.6510 -0.76%
2020-11-02 0 13.08 13.04 13.08 12.52 13.16 2,306,000 29,770,800 12.910 6.730 6.710 6.730 6.442 6.771 4,481,697 6.6428 3.97%
2020-10-30 0 12.58 12.54 12.58 12.36 12.74 3,027,000 37,913,743 12.525 6.473 6.452 6.473 6.360 6.555 5,882,956 6.4447 0.80%
2020-10-29 0 12.48 12.44 12.48 12.36 12.88 2,026,000 25,491,895 12.582 6.421 6.401 6.421 6.360 6.627 3,937,519 6.4741 -2.35%
2020-10-28 0 12.78 12.70 12.78 12.60 13.10 1,665,000 21,281,900 12.782 6.576 6.535 6.576 6.483 6.740 3,235,917 6.5768 -1.69%
2020-10-27 0 13.00 12.96 13.00 12.92 13.50 2,612,000 34,116,660 13.062 6.689 6.668 6.689 6.648 6.946 5,076,406 6.7206 -3.56%
2020-10-23 0 13.48 13.38 13.48 13.38 13.68 1,238,000 16,764,760 13.542 6.936 6.885 6.936 6.885 7.039 2,406,046 6.9678 0.30%
2020-10-22 0 13.44 13.40 13.44 13.30 13.74 2,006,000 27,013,117 13.466 6.915 6.895 6.915 6.843 7.070 3,898,649 6.9288 0.75%
2020-10-21 0 13.34 13.30 13.34 13.28 13.58 1,288,000 17,250,580 13.393 6.864 6.843 6.864 6.833 6.987 2,503,220 6.8914 0.76%
2020-10-20 0 13.24 13.22 13.24 13.16 13.60 1,310,000 17,414,020 13.293 6.812 6.802 6.812 6.771 6.998 2,545,977 6.8398 -0.90%
2020-10-19 0 13.36 13.36 13.40 13.30 13.84 1,661,000 22,569,280 13.588 6.874 6.874 6.895 6.843 7.121 3,228,143 6.9914 -2.34%
2020-10-16 0 13.68 13.66 13.68 13.52 13.90 1,280,000 17,524,880 13.691 7.039 7.029 7.039 6.957 7.152 2,487,672 7.0447 1.18%
2020-10-15 0 13.52 13.40 13.52 13.40 13.88 1,423,000 19,344,503 13.594 6.957 6.895 6.957 6.895 7.142 2,765,592 6.9947 -1.46%
2020-10-14 0 13.72 13.72 13.74 13.66 14.16 5,226,000 72,304,310 13.835 7.059 7.059 7.070 7.029 7.286 10,156,699 7.1189 -0.87%
2020-10-12 0 13.84 13.84 13.90 12.70 13.98 42,533,000 548,896,520 12.905 7.121 7.121 7.152 6.535 7.193 82,662,628 6.6402 8.63%
2020-10-09 0 12.74 12.70 12.74 12.60 13.14 5,235,000 66,844,650 12.769 6.555 6.535 6.555 6.483 6.761 10,174,191 6.5700 -1.39%
2020-10-08 0 12.92 12.90 13.00 12.90 13.48 2,645,000 34,442,860 13.022 6.648 6.638 6.689 6.638 6.936 5,140,542 6.7002 -1.82%
2020-10-07 0 13.16 13.10 13.16 13.06 13.68 1,375,150 18,299,797 13.307 6.771 6.740 6.771 6.720 7.039 2,672,596 6.8472 -2.52%
2020-10-06 0 13.50 13.50 13.56 13.40 13.92 1,481,000 20,134,060 13.595 6.946 6.946 6.977 6.895 7.162 2,878,315 6.9951 0.15%
2020-10-05 0 13.48 13.48 13.50 13.48 14.36 5,326,990 73,449,907 13.788 6.936 6.936 6.946 6.936 7.389 10,352,973 7.0946 2.90%
2020-09-30 0 13.10 13.08 13.10 12.82 13.10 989,000 12,866,360 13.009 6.740 6.730 6.740 6.596 6.740 1,922,116 6.6939 2.18%
2020-09-29 0 12.82 12.80 12.82 12.70 12.92 1,202,000 15,367,434 12.785 6.596 6.586 6.596 6.535 6.648 2,336,080 6.5783 -0.31%
2020-09-28 0 12.86 12.76 12.86 12.24 13.00 2,771,000 35,261,960 12.725 6.617 6.565 6.617 6.298 6.689 5,385,422 6.5477 5.24%
2020-09-25 0 12.22 12.22 12.24 12.22 12.78 2,228,300 27,656,304 12.411 6.288 6.288 6.298 6.288 6.576 4,330,688 6.3861 -2.55%
2020-09-24 0 12.54 12.52 12.54 12.42 12.86 789,500 9,958,730 12.614 6.452 6.442 6.452 6.391 6.617 1,534,388 6.4904 -1.72%
2020-09-23 0 12.76 12.76 12.78 12.60 12.84 1,183,000 15,132,100 12.791 6.565 6.565 6.576 6.483 6.607 2,299,153 6.5816 0.63%
2020-09-22 0 12.68 12.68 12.72 12.30 13.06 1,135,000 14,398,460 12.686 6.524 6.524 6.545 6.329 6.720 2,205,866 6.5274 0.00%
2020-09-21 0 12.68 12.64 12.72 12.60 13.12 1,141,000 14,599,860 12.796 6.524 6.504 6.545 6.483 6.751 2,217,527 6.5838 -1.86%
2020-09-18 0 12.92 12.90 12.92 12.92 13.54 4,441,000 58,187,080 13.102 6.648 6.638 6.648 6.648 6.967 8,631,057 6.7416 -1.67%
2020-09-17 0 13.14 13.06 13.14 13.06 13.50 1,023,000 13,545,660 13.241 6.761 6.720 6.761 6.720 6.946 1,988,194 6.8130 -2.52%
2020-09-16 0 13.48 13.36 13.48 13.18 13.50 1,336,200 17,899,075 13.396 6.936 6.874 6.936 6.782 6.946 2,596,897 6.8925 1.81%
2020-09-15 0 13.24 13.10 13.24 12.76 13.30 1,737,300 22,798,192 13.123 6.812 6.740 6.812 6.565 6.843 3,376,432 6.7522 3.44%
2020-09-14 0 12.80 12.66 12.80 12.62 13.10 1,289,000 16,641,130 12.910 6.586 6.514 6.586 6.493 6.740 2,505,164 6.6427 0.63%
2020-09-11 0 12.72 12.64 12.72 12.56 13.06 1,172,000 14,860,290 12.679 6.545 6.504 6.545 6.463 6.720 2,277,775 6.5240 -1.55%
2020-09-10 0 12.92 12.84 12.92 12.76 13.30 1,287,000 16,664,451 12.948 6.648 6.607 6.648 6.565 6.843 2,501,277 6.6624 -0.46%
2020-09-09 0 12.98 12.92 12.98 12.60 13.04 1,479,715 19,065,448 12.885 6.679 6.648 6.679 6.483 6.710 2,875,817 6.6296 0.78%
2020-09-08 0 12.88 12.72 12.88 12.54 13.24 1,920,000 24,731,200 12.881 6.627 6.545 6.627 6.452 6.812 3,731,508 6.6277 -0.92%
2020-09-07 0 13.00 12.96 13.00 12.88 13.36 1,580,000 20,753,060 13.135 6.689 6.668 6.689 6.627 6.874 3,070,720 6.7584 -2.26%
2020-09-04 0 13.30 13.22 13.30 13.00 13.54 1,559,000 20,543,880 13.178 6.843 6.802 6.843 6.689 6.967 3,029,907 6.7804 -1.77%
2020-09-03 0 13.54 13.50 13.54 13.46 13.98 962,307 13,224,004 13.742 6.967 6.946 6.967 6.926 7.193 1,870,238 7.0708 -0.73%
2020-09-02 0 13.64 13.60 13.64 13.14 13.66 2,273,555 30,525,339 13.426 7.018 6.998 7.018 6.761 7.029 4,418,640 6.9083 1.79%
2020-09-01 0 13.40 13.34 13.40 13.20 13.98 2,459,600 33,233,996 13.512 6.895 6.864 6.895 6.792 7.193 4,780,218 6.9524 -4.01%
2020-08-31 0 13.96 13.90 13.96 13.72 14.10 2,549,000 35,580,550 13.959 7.183 7.152 7.183 7.059 7.255 4,953,966 7.1822 1.75%
2020-08-28 0 13.72 13.64 13.72 13.38 13.90 1,579,000 21,662,820 13.719 7.059 7.018 7.059 6.885 7.152 3,068,777 7.0591 1.93%
2020-08-27 0 13.46 13.40 13.48 13.24 13.72 1,916,000 25,721,540 13.425 6.926 6.895 6.936 6.812 7.059 3,723,734 6.9075 -0.88%
2020-08-26 0 13.58 13.50 13.58 13.18 13.74 3,271,000 44,173,520 13.505 6.987 6.946 6.987 6.782 7.070 6,357,169 6.9486 3.03%
2020-08-25 0 13.18 13.14 13.18 10.30 13.24 4,573,000 58,959,840 12.893 6.782 6.761 6.782 5.300 6.812 8,887,598 6.6339 -2.95%
2020-08-24 0 13.58 13.54 13.62 13.48 13.94 1,964,000 26,813,420 13.652 6.987 6.967 7.008 6.936 7.173 3,817,022 7.0247 -2.30%
2020-08-21 0 13.90 13.88 13.90 12.88 13.90 3,287,000 44,331,300 13.487 7.152 7.142 7.152 6.627 7.152 6,388,265 6.9395 8.26%
2020-08-20 0 12.84 12.76 12.84 12.50 12.86 1,095,000 13,950,600 12.740 6.607 6.565 6.607 6.432 6.617 2,128,126 6.5553 0.94%
2020-08-19 0 12.72 12.64 12.72 12.60 12.86 644,000 8,172,360 12.690 6.545 6.504 6.545 6.483 6.617 1,251,610 6.5295 0.32%
2020-08-18 0 12.68 12.64 12.70 12.46 12.70 1,192,000 15,014,700 12.596 6.524 6.504 6.535 6.411 6.535 2,316,645 6.4812 1.12%
2020-08-17 0 12.54 12.50 12.54 12.26 12.90 3,655,600 45,172,440 12.357 6.452 6.432 6.452 6.308 6.638 7,104,636 6.3582 1.95%
2020-08-14 0 12.30 12.20 12.30 12.18 12.60 1,228,300 15,116,152 12.307 6.329 6.277 6.329 6.267 6.483 2,387,194 6.3322 -0.65%
2020-08-13 0 12.38 12.32 12.40 12.14 12.38 681,000 8,355,780 12.270 6.370 6.339 6.380 6.246 6.370 1,323,519 6.3133 0.98%
2020-08-12 0 12.26 12.20 12.26 12.04 12.62 1,050,000 12,910,660 12.296 6.308 6.277 6.308 6.195 6.493 2,040,669 6.3267 0.00%
2020-08-11 0 12.26 12.14 12.26 11.74 12.28 2,277,000 27,364,920 12.018 6.308 6.246 6.308 6.041 6.319 4,425,336 6.1837 3.03%
2020-08-10 0 11.90 11.86 11.90 11.72 11.94 773,300 9,140,540 11.820 6.123 6.102 6.123 6.030 6.144 1,502,904 6.0819 -0.83%
2020-08-07 0 12.00 11.98 12.00 11.80 12.22 2,940,000 35,263,880 11.995 6.174 6.164 6.174 6.072 6.288 5,713,872 6.1716 -0.17%
2020-08-06 0 12.02 12.00 12.02 11.90 12.20 588,000 7,029,320 11.955 6.185 6.174 6.185 6.123 6.277 1,142,774 6.1511 -0.66%
2020-08-05 0 12.10 12.06 12.12 11.98 12.20 659,300 7,954,050 12.064 6.226 6.205 6.236 6.164 6.277 1,281,346 6.2076 0.00%
2020-08-04 0 12.10 12.00 12.10 11.72 12.28 1,192,000 14,257,100 11.961 6.226 6.174 6.226 6.030 6.319 2,316,645 6.1542 0.67%
2020-08-03 0 12.02 12.00 12.02 11.92 12.38 1,294,500 15,603,570 12.054 6.185 6.174 6.185 6.133 6.370 2,515,853 6.2021 -1.31%
2020-07-31 0 12.18 12.18 12.20 11.88 12.26 3,169,600 38,304,792 12.085 6.267 6.267 6.277 6.113 6.308 6,160,098 6.2182 1.50%
2020-07-30 0 12.00 11.92 12.00 11.82 12.40 996,000 12,018,040 12.066 6.174 6.133 6.174 6.082 6.380 1,935,720 6.2086 -0.66%
2020-07-29 0 12.08 12.02 12.08 11.82 12.24 712,000 8,536,780 11.990 6.216 6.185 6.216 6.082 6.298 1,383,768 6.1692 2.37%
2020-07-28 0 11.80 11.80 11.84 11.54 12.00 876,000 10,380,840 11.850 6.072 6.072 6.092 5.938 6.174 1,702,501 6.0974 0.00%
2020-07-27 0 11.80 11.72 11.86 11.58 12.42 1,122,000 13,199,680 11.764 6.072 6.030 6.102 5.958 6.391 2,180,600 6.0532 -2.16%
2020-07-24 0 12.06 11.96 12.06 11.82 12.20 1,173,000 14,085,860 12.008 6.205 6.154 6.205 6.082 6.277 2,279,718 6.1788 -0.33%
2020-07-23 0 12.10 12.06 12.10 12.00 12.50 1,898,000 22,989,240 12.112 6.226 6.205 6.226 6.174 6.432 3,688,752 6.2323 0.00%
2020-07-22 0 12.10 12.08 12.10 12.08 12.66 2,175,000 26,633,810 12.245 6.226 6.216 6.226 6.216 6.514 4,227,099 6.3007 -3.20%
2020-07-21 0 12.50 12.44 12.50 12.26 12.98 1,674,583 20,856,494 12.455 6.432 6.401 6.432 6.308 6.679 3,254,542 6.4084 -1.88%
2020-07-20 0 12.74 12.72 12.74 12.22 12.86 1,431,800 18,105,280 12.645 6.555 6.545 6.555 6.288 6.617 2,782,695 6.5064 2.41%
2020-07-17 0 12.44 12.42 12.44 12.20 12.66 1,513,000 18,848,940 12.458 6.401 6.391 6.401 6.277 6.514 2,940,506 6.4101 1.63%
2020-07-16 0 12.24 12.18 12.24 12.08 13.00 1,458,000 17,977,300 12.330 6.298 6.267 6.298 6.216 6.689 2,833,614 6.3443 -3.32%
2020-07-15 0 12.66 12.64 12.66 12.52 13.48 655,000 8,294,960 12.664 6.514 6.504 6.514 6.442 6.936 1,272,989 6.5161 -0.31%
2020-07-14 0 12.70 12.68 12.78 12.66 13.00 1,192,000 15,215,780 12.765 6.535 6.524 6.576 6.514 6.689 2,316,645 6.5680 -2.31%
2020-07-13 0 13.00 12.96 13.00 12.82 13.30 1,785,000 23,083,600 12.932 6.689 6.668 6.689 6.596 6.843 3,469,137 6.6540 -1.37%
2020-07-10 0 13.18 13.14 13.18 13.08 13.42 948,000 12,558,220 13.247 6.782 6.761 6.782 6.730 6.905 1,842,432 6.8161 -2.51%
2020-07-09 0 13.52 13.42 13.52 13.18 13.76 2,223,000 29,933,600 13.465 6.957 6.905 6.957 6.782 7.080 4,320,387 6.9285 0.45%
2020-07-08 0 13.46 13.38 13.46 12.86 13.46 3,921,000 51,671,560 13.178 6.926 6.885 6.926 6.617 6.926 7,620,440 6.7807 4.18%
2020-07-07 0 12.92 12.86 12.94 12.60 13.38 3,373,000 43,288,660 12.834 6.648 6.617 6.658 6.483 6.885 6,555,405 6.6035 -3.00%
2020-07-06 0 13.32 13.16 13.32 12.82 13.42 2,355,100 30,985,490 13.157 6.854 6.771 6.854 6.596 6.905 4,577,123 6.7696 1.83%
2020-07-03 0 13.08 13.00 13.08 13.00 13.50 831,000 10,983,900 13.218 6.730 6.689 6.730 6.689 6.946 1,615,043 6.8010 -0.15%
2020-07-02 0 13.10 13.04 13.10 12.30 13.12 4,526,000 57,462,000 12.696 6.740 6.710 6.740 6.329 6.751 8,796,254 6.5326 8.80%
2020-06-30 0 12.04 11.98 12.04 11.80 12.12 2,051,000 24,418,540 11.906 6.195 6.164 6.195 6.072 6.236 3,986,106 6.1259 -0.17%
2020-06-29 0 12.06 12.02 12.06 11.88 12.28 2,127,000 25,669,560 12.068 6.205 6.185 6.205 6.113 6.319 4,133,812 6.2097 -1.95%
2020-06-26 0 12.30 12.30 12.32 12.30 12.50 458,000 5,664,540 12.368 6.329 6.329 6.339 6.329 6.432 890,120 6.3638 -1.28%
2020-06-24 0 12.46 12.42 12.48 12.40 12.58 390,000 4,865,960 12.477 6.411 6.391 6.421 6.380 6.473 757,963 6.4198 -0.64%
2020-06-23 0 12.54 12.44 12.54 12.20 12.74 1,073,000 13,415,140 12.502 6.452 6.401 6.452 6.277 6.555 2,085,369 6.4330 1.13%
2020-06-22 0 12.40 12.38 12.40 12.28 12.68 1,433,000 17,790,980 12.415 6.380 6.370 6.380 6.319 6.524 2,785,027 6.3881 -2.21%
2020-06-19 0 12.68 12.68 12.70 12.48 12.94 8,313,000 105,575,940 12.700 6.524 6.524 6.535 6.421 6.658 16,156,265 6.5347 -0.16%
2020-06-18 0 12.70 12.68 12.70 12.10 12.76 3,323,000 41,534,720 12.499 6.535 6.524 6.535 6.226 6.565 6,458,230 6.4313 4.44%
2020-06-17 0 12.16 12.12 12.16 11.92 12.18 2,912,000 35,106,960 12.056 6.257 6.236 6.257 6.133 6.267 5,659,454 6.2032 0.66%
2020-06-16 0 12.08 12.00 12.08 11.94 12.28 2,810,000 33,886,820 12.059 6.216 6.174 6.216 6.144 6.319 5,461,218 6.2050 0.50%
2020-06-15 0 12.02 11.96 12.02 11.48 12.24 7,182,000 85,975,680 11.971 6.185 6.154 6.185 5.907 6.298 13,958,174 6.1595 4.52%
2020-06-12 0 11.50 11.44 11.50 11.00 11.58 3,178,000 36,260,600 11.410 5.917 5.886 5.917 5.660 5.958 6,176,424 5.8708 1.59%
2020-06-11 0 11.32 11.28 11.32 11.10 11.38 2,210,000 24,810,140 11.226 5.825 5.804 5.825 5.711 5.855 4,295,122 5.7764 0.00%
2020-06-10 0 11.32 11.32 11.36 11.28 11.60 2,268,000 25,794,500 11.373 5.825 5.825 5.845 5.804 5.969 4,407,844 5.8520 -2.25%
2020-06-09 0 11.58 11.52 11.58 11.28 11.64 3,255,200 37,486,916 11.516 5.958 5.927 5.958 5.804 5.989 6,326,462 5.9254 1.22%
2020-06-08 0 11.44 11.42 11.44 10.98 11.48 4,480,000 50,541,260 11.282 5.886 5.876 5.886 5.650 5.907 8,706,853 5.8048 4.76%
2020-06-05 0 10.92 10.90 10.92 10.62 11.02 8,332,161 90,050,042 10.808 5.619 5.608 5.619 5.464 5.670 16,193,505 5.5609 1.87%
2020-06-04 0 10.72 10.72 10.74 10.42 10.86 3,610,000 38,653,480 10.707 5.516 5.516 5.526 5.361 5.588 7,016,013 5.5093 0.94%
2020-06-03 0 10.62 10.62 10.70 10.42 10.86 2,405,000 25,736,340 10.701 5.464 5.464 5.506 5.361 5.588 4,674,103 5.5062 1.34%
2020-06-02 0 10.48 10.46 10.48 10.30 10.66 3,261,000 34,197,600 10.487 5.392 5.382 5.392 5.300 5.485 6,337,734 5.3959 2.14%
2020-06-01 0 10.26 10.24 10.26 9.760 10.40 4,244,000 43,289,410 10.200 5.279 5.269 5.279 5.022 5.351 8,248,188 5.2484 5.99%
2020-05-29 0 9.680 9.610 9.680 9.430 9.760 2,451,000 23,643,010 9.6463 4.981 4.945 4.981 4.852 5.022 4,763,504 4.9634 1.57%
2020-05-28 0 9.530 9.520 9.530 9.340 9.980 1,880,000 18,010,090 9.5798 4.904 4.898 4.904 4.806 5.135 3,653,769 4.9292 -1.35%
2020-05-27 0 9.660 9.650 9.660 9.610 9.910 1,654,000 16,041,910 9.6989 4.970 4.965 4.970 4.945 5.099 3,214,539 4.9904 -2.52%
2020-05-26 0 9.910 9.890 9.910 9.610 9.990 3,874,000 37,856,740 9.7720 5.099 5.089 5.099 4.945 5.140 7,529,096 5.0281 2.16%
2020-05-25 0 9.700 9.680 9.700 9.300 9.830 6,311,000 60,039,815 9.5135 4.991 4.981 4.991 4.785 5.058 12,265,390 4.8951 0.00%
2020-05-22 0 9.700 9.690 9.700 9.600 10.22 4,933,700 48,728,768 9.8767 4.991 4.986 4.991 4.940 5.259 9,588,616 5.0819 -0.92%
2020-05-21 0 9.790 9.790 9.810 9.730 10.12 3,380,033 33,164,741 9.8120 5.037 5.037 5.048 5.006 5.207 6,569,074 5.0486 -2.49%
2020-05-20 0 10.04 10.00 10.06 9.980 10.24 1,594,000 16,039,120 10.062 5.166 5.145 5.176 5.135 5.269 3,097,929 5.1774 -1.57%
2020-05-19 0 10.20 10.18 10.20 10.06 10.46 1,772,000 18,063,820 10.194 5.248 5.238 5.248 5.176 5.382 3,443,871 5.2452 1.80%
2020-05-18 0 10.84 10.84 10.86 10.64 10.98 1,688,100 18,293,886 10.837 5.156 5.156 5.165 5.061 5.222 3,549,302 5.1542 1.31%
2020-05-15 0 10.70 10.68 10.70 10.56 10.86 970,000 10,392,780 10.714 5.089 5.080 5.089 5.022 5.165 2,039,466 5.0958 0.75%
2020-05-14 0 10.62 10.60 10.62 10.58 11.14 2,540,000 27,039,640 10.646 5.051 5.042 5.051 5.032 5.298 5,340,458 5.0632 -3.45%
2020-05-13 0 11.00 10.98 11.00 10.78 11.10 1,167,000 12,796,120 10.965 5.232 5.222 5.232 5.127 5.279 2,453,667 5.2151 -0.90%
2020-05-12 0 11.10 11.10 11.12 10.98 11.28 479,000 5,313,520 11.093 5.279 5.279 5.289 5.222 5.365 1,007,118 5.2760 -1.07%
2020-05-11 0 11.22 11.18 11.22 11.16 11.50 897,000 10,131,010 11.294 5.336 5.317 5.336 5.308 5.470 1,885,980 5.3717 0.00%
2020-05-08 0 11.22 11.20 11.22 10.88 11.48 2,298,600 25,984,712 11.305 5.336 5.327 5.336 5.175 5.460 4,832,904 5.3766 3.51%
2020-05-07 0 10.84 10.80 10.84 10.22 10.98 2,821,689 29,721,009 10.533 5.156 5.137 5.156 4.861 5.222 5,932,721 5.0097 2.65%
2020-05-06 0 10.56 10.56 10.60 10.56 10.72 780,000 8,282,480 10.619 5.022 5.022 5.042 5.022 5.099 1,639,983 5.0503 0.19%
2020-05-05 0 10.54 10.52 10.54 10.50 10.68 707,600 7,470,360 10.557 5.013 5.003 5.013 4.994 5.080 1,487,759 5.0212 0.19%
2020-05-04 0 10.52 10.52 10.54 10.50 10.84 1,131,377 11,927,986 10.543 5.003 5.003 5.013 4.994 5.156 2,378,768 5.0144 -4.88%
2020-04-29 0 11.06 11.06 11.08 10.94 11.28 658,000 7,291,120 11.081 5.260 5.260 5.270 5.203 5.365 1,383,473 5.2702 1.65%
2020-04-28 0 10.88 10.88 10.94 10.82 10.98 431,600 4,708,712 10.910 5.175 5.175 5.203 5.146 5.222 907,457 5.1889 -0.18%
2020-04-27 0 10.90 10.88 10.90 10.80 11.06 5,181,000 56,437,800 10.893 5.184 5.175 5.184 5.137 5.260 10,893,272 5.1810 0.93%
2020-04-24 0 10.80 10.78 10.80 10.62 11.14 1,919,000 20,709,460 10.792 5.137 5.127 5.137 5.051 5.298 4,034,779 5.1327 -2.35%
2020-04-23 0 11.06 11.02 11.06 10.92 11.18 880,000 9,755,860 11.086 5.260 5.241 5.260 5.194 5.317 1,850,237 5.2728 0.00%
2020-04-22 0 11.06 10.98 11.06 10.78 11.10 1,102,000 12,076,940 10.959 5.260 5.222 5.260 5.127 5.279 2,317,002 5.2123 0.36%
2020-04-21 0 11.02 10.98 11.04 10.90 11.44 3,536,000 39,425,000 11.150 5.241 5.222 5.251 5.184 5.441 7,434,590 5.3029 -3.50%
2020-04-20 0 11.42 11.38 11.42 11.26 11.50 2,432,000 27,683,100 11.383 5.432 5.412 5.432 5.355 5.470 5,113,383 5.4139 0.71%
2020-04-17 0 11.34 11.34 11.38 11.06 11.50 3,286,500 37,166,040 11.309 5.393 5.393 5.412 5.260 5.470 6,910,005 5.3786 2.53%
2020-04-16 0 11.06 11.04 11.08 10.58 11.10 2,882,000 31,374,280 10.886 5.260 5.251 5.270 5.032 5.279 6,059,527 5.1777 3.17%
2020-04-15 0 10.72 10.68 10.72 10.60 10.94 3,939,222 42,554,171 10.803 5.099 5.080 5.099 5.042 5.203 8,282,381 5.1379 -1.47%
2020-04-14 0 10.88 10.86 10.88 10.60 11.02 4,046,000 44,014,090 10.878 5.175 5.165 5.175 5.042 5.241 8,506,886 5.1739 1.68%
2020-04-09 0 10.70 10.68 10.72 10.60 10.90 1,062,000 11,433,440 10.766 5.089 5.080 5.099 5.042 5.184 2,232,900 5.1204 0.94%
2020-04-08 0 10.60 10.60 10.62 10.54 10.76 1,122,200 11,978,768 10.674 5.042 5.042 5.051 5.013 5.118 2,359,473 5.0769 -0.38%
2020-04-07 0 10.64 10.64 10.66 10.48 10.70 1,910,000 20,241,480 10.598 5.061 5.061 5.070 4.984 5.089 4,015,856 5.0404 2.31%
2020-04-06 0 10.40 10.38 10.40 10.26 10.72 1,428,200 14,922,854 10.449 4.946 4.937 4.946 4.880 5.099 3,002,851 4.9696 0.58%
2020-04-03 0 10.34 10.26 10.34 10.00 10.68 1,427,200 14,453,036 10.127 4.918 4.880 4.918 4.756 5.080 3,000,748 4.8165 0.39%
2020-04-02 0 10.30 10.26 10.30 10.00 10.32 715,000 7,273,060 10.172 4.899 4.880 4.899 4.756 4.908 1,503,318 4.8380 -0.77%
2020-04-01 0 10.38 10.38 10.40 10.16 10.80 2,777,000 29,153,120 10.498 4.937 4.937 4.946 4.832 5.137 5,838,760 4.9930 -2.99%
2020-03-31 0 10.70 10.68 10.70 10.38 10.74 1,975,000 20,897,440 10.581 5.089 5.080 5.089 4.937 5.108 4,152,521 5.0325 3.48%
2020-03-30 0 10.34 10.30 10.34 9.930 10.36 1,615,000 16,407,620 10.160 4.918 4.899 4.918 4.723 4.927 3,395,606 4.8320 1.37%
2020-03-27 0 10.20 10.18 10.20 9.990 10.30 4,416,000 44,760,250 10.136 4.851 4.842 4.851 4.751 4.899 9,284,827 4.8208 3.45%
2020-03-26 0 9.860 9.840 9.860 9.810 10.18 2,136,100 21,254,410 9.9501 4.690 4.680 4.690 4.666 4.842 4,491,241 4.7324 -1.40%
2020-03-25 0 10.00 9.960 10.02 9.660 10.14 5,222,400 51,849,826 9.9284 4.756 4.737 4.766 4.594 4.823 10,980,317 4.7221 5.71%
2020-03-24 0 9.460 9.450 9.460 9.150 9.610 3,133,000 29,238,820 9.3325 4.499 4.495 4.499 4.352 4.571 6,587,265 4.4387 5.70%
2020-03-23 0 8.950 8.910 8.950 8.610 9.460 4,283,400 38,773,868 9.0521 4.257 4.238 4.257 4.095 4.499 9,006,030 4.3053 -2.72%
2020-03-20 0 9.200 9.170 9.200 8.870 10.08 7,597,400 69,752,160 9.1811 4.376 4.361 4.376 4.219 4.794 15,973,855 4.3666 9.00%
2020-03-19 0 8.440 8.440 8.500 8.230 8.800 12,112,000 102,465,890 8.4599 4.014 4.014 4.043 3.914 4.185 25,465,993 4.0236 -5.27%
2020-03-18 0 8.910 8.820 8.910 8.770 9.820 5,052,000 46,747,100 9.2532 4.238 4.195 4.238 4.171 4.671 10,622,044 4.4010 -5.61%
2020-03-17 0 9.440 9.390 9.450 9.200 9.710 5,360,000 50,517,854 9.4250 4.490 4.466 4.495 4.376 4.618 11,269,627 4.4827 -1.67%
2020-03-16 0 9.600 9.580 9.620 9.470 10.32 3,632,400 35,153,336 9.6777 4.566 4.556 4.575 4.504 4.908 7,637,275 4.6029 -5.51%
2020-03-13 0 10.16 10.14 10.16 9.650 10.28 6,367,000 62,798,510 9.8631 4.832 4.823 4.832 4.590 4.889 13,386,887 4.6910 -1.74%
2020-03-12 0 10.34 10.30 10.36 10.04 10.76 4,779,000 49,239,380 10.303 4.918 4.899 4.927 4.775 5.118 10,048,050 4.9004 -2.45%
2020-03-11 0 10.60 10.58 10.60 10.48 10.94 2,572,000 27,693,220 10.767 5.042 5.032 5.042 4.984 5.203 5,407,739 5.1210 1.34%
2020-03-10 0 10.46 10.44 10.46 10.22 10.74 2,899,000 30,382,980 10.481 4.975 4.965 4.975 4.861 5.108 6,095,270 4.9847 0.58%
2020-03-09 0 10.40 10.32 10.40 10.32 10.70 3,628,000 38,254,740 10.544 4.946 4.908 4.946 4.908 5.089 7,628,024 5.0150 -4.94%
2020-03-06 0 10.94 10.94 10.98 10.94 11.42 2,972,000 32,949,560 11.087 5.203 5.203 5.222 5.203 5.432 6,248,756 5.2730 -4.04%
2020-03-05 0 11.40 11.40 11.42 11.22 11.44 3,437,000 38,973,600 11.339 5.422 5.422 5.432 5.336 5.441 7,226,438 5.3932 -0.18%
2020-03-04 0 11.42 11.36 11.42 10.92 11.46 3,589,000 40,623,940 11.319 5.432 5.403 5.432 5.194 5.451 7,546,025 5.3835 3.07%
2020-03-03 0 11.08 11.08 11.10 11.02 11.54 3,495,000 39,141,510 11.199 5.270 5.270 5.279 5.241 5.489 7,348,386 5.3265 -0.72%
2020-03-02 0 11.16 11.16 11.18 10.86 11.32 4,787,112 53,349,864 11.144 5.308 5.308 5.317 5.165 5.384 10,065,106 5.3005 3.14%
2020-02-28 0 10.82 10.80 10.82 10.60 11.08 5,028,000 54,339,860 10.807 5.146 5.137 5.146 5.042 5.270 10,571,583 5.1402 -3.05%
2020-02-27 0 11.16 11.16 11.24 11.00 11.36 3,301,998 37,013,857 11.210 5.308 5.308 5.346 5.232 5.403 6,942,591 5.3314 0.36%
2020-02-26 0 11.12 11.12 11.18 10.76 11.40 3,596,000 40,174,080 11.172 5.289 5.289 5.317 5.118 5.422 7,560,742 5.3135 0.72%
2020-02-25 0 11.04 11.00 11.04 10.88 11.24 2,226,000 24,527,550 11.019 5.251 5.232 5.251 5.175 5.346 4,680,259 5.2406 0.18%
2020-02-24 0 11.02 10.96 11.02 10.62 11.02 2,873,000 31,159,640 10.846 5.241 5.213 5.241 5.051 5.241 6,040,604 5.1584 0.00%
2020-02-21 0 11.02 11.00 11.02 10.96 11.28 2,081,000 23,011,480 11.058 5.241 5.232 5.241 5.213 5.365 4,375,391 5.2593 -2.13%
2020-02-20 0 11.26 11.24 11.26 10.86 11.50 5,428,040 60,410,272 11.129 5.355 5.346 5.355 5.165 5.470 11,412,684 5.2933 -1.23%
2020-02-19 0 11.40 11.36 11.40 11.26 11.58 1,503,000 17,197,880 11.442 5.422 5.403 5.422 5.355 5.508 3,160,121 5.4422 1.24%
2020-02-18 0 11.26 11.24 11.28 11.18 11.52 1,731,000 19,564,400 11.302 5.355 5.346 5.365 5.317 5.479 3,639,501 5.3756 -2.26%
2020-02-17 0 11.52 11.50 11.54 11.32 11.68 1,877,000 21,559,100 11.486 5.479 5.470 5.489 5.384 5.555 3,946,472 5.4629 -0.17%
2020-02-14 0 11.54 11.50 11.54 11.34 11.60 4,459,510 51,268,775 11.497 5.489 5.470 5.489 5.393 5.517 9,376,309 5.4679 3.04%
2020-02-13 0 11.20 11.18 11.20 11.12 11.64 3,363,256 38,120,017 11.334 5.327 5.317 5.327 5.289 5.536 7,071,388 5.3907 -0.18%
2020-02-12 0 11.22 11.22 11.30 10.90 11.38 3,843,982 43,319,217 11.269 5.336 5.336 5.374 5.184 5.412 8,082,135 5.3599 0.72%
2020-02-11 0 11.14 11.08 11.14 10.54 11.20 4,305,000 47,322,540 10.992 5.298 5.270 5.298 5.013 5.327 9,051,445 5.2282 6.70%
2020-02-10 0 10.44 10.44 10.46 10.12 10.58 4,243,000 44,069,790 10.386 4.965 4.965 4.975 4.813 5.032 8,921,087 4.9400 2.15%
2020-02-07 0 10.22 10.20 10.22 9.890 10.26 2,766,000 27,821,860 10.059 4.861 4.851 4.861 4.704 4.880 5,815,632 4.7840 0.99%
2020-02-06 0 10.12 10.12 10.14 9.810 10.18 2,506,000 25,092,710 10.013 4.813 4.813 4.823 4.666 4.842 5,268,971 4.7624 2.12%
2020-02-05 0 9.910 9.900 9.910 9.860 10.28 3,143,000 31,565,200 10.043 4.713 4.709 4.713 4.690 4.889 6,608,291 4.7766 -0.50%
2020-02-04 0 9.960 9.960 9.970 9.660 10.00 2,240,000 22,178,200 9.9010 4.737 4.737 4.742 4.594 4.756 4,709,695 4.7091 3.64%
2020-02-03 0 9.610 9.610 9.620 9.380 9.810 5,704,008 55,195,286 9.6766 4.571 4.571 4.575 4.461 4.666 11,992,918 4.6023 -0.31%
2020-01-31 0 9.640 9.640 9.650 9.410 9.850 1,328,000 12,817,770 9.6519 4.585 4.585 4.590 4.476 4.685 2,792,176 4.5906 0.84%
2020-01-30 0 9.560 9.560 9.590 9.510 10.06 2,685,000 26,068,655 9.7090 4.547 4.547 4.561 4.523 4.785 5,645,326 4.6177 -4.40%
2020-01-29 0 10.00 9.970 10.00 9.850 10.08 2,116,000 21,053,865 9.9498 4.756 4.742 4.756 4.685 4.794 4,448,980 4.7323 -3.66%
2020-01-24 0 10.38 10.32 10.38 10.02 10.58 824,000 8,444,360 10.248 4.937 4.908 4.937 4.766 5.032 1,732,495 4.8741 -0.19%
2020-01-23 0 10.40 10.32 10.40 10.12 10.80 3,404,000 35,299,080 10.370 4.946 4.908 4.946 4.813 5.137 7,157,054 4.9321 -4.06%
2020-01-22 0 10.84 10.78 10.86 10.54 10.88 1,772,000 19,070,196 10.762 5.156 5.127 5.165 5.013 5.175 3,725,705 5.1185 1.88%
2020-01-21 0 10.64 10.62 10.64 10.56 11.20 3,691,000 39,775,340 10.776 5.061 5.051 5.061 5.022 5.327 7,760,484 5.1254 -5.00%
2020-01-20 0 11.20 11.20 11.22 11.14 11.78 1,441,000 16,261,770 11.285 5.327 5.327 5.336 5.298 5.603 3,029,764 5.3673 -2.78%
2020-01-17 0 11.52 11.50 11.52 11.10 11.66 4,837,300 54,730,130 11.314 5.479 5.470 5.479 5.279 5.546 10,170,628 5.3812 0.35%
2020-01-16 0 11.48 11.46 11.48 11.24 11.62 3,892,744 44,281,482 11.375 5.460 5.451 5.460 5.346 5.527 8,184,659 5.4103 0.53%
2020-01-15 0 11.42 11.36 11.42 11.30 12.36 9,843,000 115,551,476 11.739 5.432 5.403 5.432 5.374 5.879 20,695,324 5.5835 -2.06%
2020-01-14 0 11.66 11.62 11.66 11.32 11.66 2,793,000 32,146,200 11.510 5.546 5.527 5.546 5.384 5.546 5,872,401 5.4741 0.34%
2020-01-13 0 11.62 11.56 11.62 11.00 11.80 15,944,137 177,817,305 11.153 5.527 5.498 5.527 5.232 5.612 33,523,223 5.3043 5.83%
2020-01-10 0 10.98 10.82 10.98 10.30 11.32 35,150,100 358,282,832 10.193 5.222 5.146 5.222 4.899 5.384 73,904,574 4.8479 6.60%
2020-01-09 0 10.30 10.30 10.34 10.30 10.64 7,361,000 76,636,320 10.411 4.899 4.899 4.918 4.899 5.061 15,476,814 4.9517 -0.96%
2020-01-08 0 10.40 10.34 10.40 10.24 10.52 4,262,000 44,142,020 10.357 4.946 4.918 4.946 4.870 5.003 8,961,036 4.9260 0.00%
2020-01-07 0 10.40 10.40 10.42 10.32 10.68 18,573,000 194,232,880 10.458 4.946 4.946 4.956 4.908 5.080 39,050,519 4.9739 0.19%
2020-01-06 0 10.38 10.38 10.40 10.12 10.66 6,859,000 71,004,960 10.352 4.937 4.937 4.946 4.813 5.070 14,421,338 4.9236 0.00%
2020-01-03 0 10.38 10.34 10.38 9.620 10.72 8,132,500 84,142,720 10.346 4.937 4.918 4.937 4.575 5.099 17,098,926 4.9209 5.60%
2020-01-02 0 9.830 9.820 9.830 8.980 10.00 11,470,700 111,237,103 9.6975 4.675 4.671 4.675 4.271 4.756 24,117,633 4.6123 8.98%
2019-12-31 0 9.020 8.990 9.020 8.890 9.050 13,533,000 115,847,950 8.5604 4.290 4.276 4.290 4.228 4.304 28,453,706 4.0715 0.67%
2019-12-30 0 8.960 8.920 8.960 8.900 9.050 4,556,000 40,781,710 8.9512 4.262 4.242 4.262 4.233 4.304 9,579,183 4.2573 0.34%
2019-12-27 0 8.930 8.900 8.930 8.820 8.940 5,614,998 49,761,542 8.8623 4.247 4.233 4.247 4.195 4.252 11,805,771 4.2150 0.79%
2019-12-24 0 8.860 8.860 8.870 8.830 9.000 5,627,000 48,971,325 8.7029 4.214 4.214 4.219 4.200 4.281 11,831,006 4.1392 0.11%
2019-12-23 0 8.850 8.840 8.850 8.840 9.060 2,740,000 24,396,920 8.9040 4.209 4.204 4.209 4.204 4.309 5,760,966 4.2349 -1.67%
2019-12-20 0 9.000 8.960 9.000 8.820 9.000 7,254,000 63,548,960 8.7605 4.281 4.262 4.281 4.195 4.281 15,251,842 4.1666 2.04%
2019-12-19 0 8.820 8.780 8.820 8.730 8.850 6,015,000 52,419,930 8.7149 4.195 4.176 4.195 4.152 4.209 12,646,792 4.1449 0.11%
2019-12-18 0 8.810 8.790 8.810 8.730 9.000 1,310,000 11,524,610 8.7974 4.190 4.181 4.190 4.152 4.281 2,754,330 4.1842 0.11%
2019-12-17 0 8.800 8.770 8.800 8.740 8.910 3,399,000 29,903,030 8.7976 4.185 4.171 4.185 4.157 4.238 7,146,541 4.1843 -0.11%
2019-12-16 0 8.810 8.800 8.850 8.750 9.050 4,749,025 42,157,020 8.8770 4.190 4.185 4.209 4.162 4.304 9,985,026 4.2220 -0.68%
2019-12-13 0 8.870 8.820 8.870 8.580 8.890 2,240,000 19,600,100 8.7500 4.219 4.195 4.219 4.081 4.228 4,709,695 4.1616 3.02%
2019-12-12 0 8.610 8.540 8.610 8.510 8.730 1,289,000 11,083,300 8.5984 4.095 4.062 4.095 4.047 4.152 2,710,177 4.0895 -0.58%
2019-12-11 0 8.660 8.560 8.670 8.540 8.730 1,159,000 9,944,570 8.5803 4.119 4.071 4.124 4.062 4.152 2,436,847 4.0809 1.05%
2019-12-10 0 8.570 8.570 8.580 8.570 8.660 910,700 7,846,254 8.6156 4.076 4.076 4.081 4.076 4.119 1,914,785 4.0977 -0.58%
2019-12-09 0 8.620 8.600 8.620 8.480 8.750 1,837,100 15,907,112 8.6588 4.100 4.090 4.100 4.033 4.162 3,862,581 4.1183 1.65%
2019-12-06 0 8.480 8.420 8.480 8.100 8.480 1,534,100 12,817,375 8.3550 4.033 4.005 4.033 3.852 4.033 3,225,510 3.9738 4.82%
2019-12-05 0 8.090 8.030 8.090 7.920 8.090 5,631,279 45,054,780 8.0008 3.848 3.819 3.848 3.767 3.848 11,840,003 3.8053 1.00%
2019-12-04 0 8.010 8.000 8.020 7.990 8.030 221,000 1,770,455 8.0111 3.810 3.805 3.814 3.800 3.819 464,662 3.8102 0.00%
2019-12-03 0 8.010 8.000 8.010 7.960 8.050 188,800 1,510,816 8.0022 3.810 3.805 3.810 3.786 3.829 396,960 3.8060 -0.50%
2019-12-02 0 8.050 8.030 8.050 7.990 8.170 1,209,800 9,728,420 8.0413 3.829 3.819 3.829 3.800 3.886 2,543,656 3.8246 -0.49%
2019-11-29 0 8.090 8.030 8.100 8.020 8.230 279,000 2,259,450 8.0984 3.848 3.819 3.852 3.814 3.914 586,609 3.8517 -1.46%
2019-11-28 0 8.210 8.150 8.220 8.060 8.250 579,000 4,745,480 8.1960 3.905 3.876 3.910 3.833 3.924 1,217,372 3.8981 0.61%
2019-11-27 0 8.160 8.140 8.160 8.080 8.200 563,000 4,597,930 8.1668 3.881 3.872 3.881 3.843 3.900 1,183,731 3.8843 0.12%
2019-11-26 0 8.150 8.140 8.150 8.000 8.150 1,302,000 10,522,660 8.0819 3.876 3.872 3.876 3.805 3.876 2,737,510 3.8439 1.62%
2019-11-25 0 8.020 7.870 8.020 7.830 8.020 526,000 4,150,540 7.8908 3.814 3.743 3.814 3.724 3.814 1,105,937 3.7530 2.95%
2019-11-22 0 7.790 7.790 7.800 7.730 7.860 968,000 7,528,670 7.7776 3.705 3.705 3.710 3.677 3.738 2,035,261 3.6991 -0.13%
2019-11-21 0 7.800 7.800 7.810 7.770 7.910 654,000 5,112,370 7.8171 3.710 3.710 3.715 3.696 3.762 1,375,063 3.7179 -1.76%
2019-11-20 0 7.940 7.940 7.970 7.890 8.040 567,000 4,502,830 7.9415 3.776 3.776 3.791 3.753 3.824 1,192,142 3.7771 -1.24%
2019-11-19 0 8.040 8.030 8.040 8.000 8.130 322,000 2,587,910 8.0370 3.824 3.819 3.824 3.805 3.867 677,019 3.8225 0.63%
2019-11-18 0 7.990 7.980 7.990 7.900 8.010 535,000 4,261,720 7.9658 3.800 3.795 3.800 3.757 3.810 1,124,860 3.7887 0.88%
2019-11-15 0 7.920 7.880 7.920 7.860 8.050 630,000 4,976,020 7.8984 3.767 3.748 3.767 3.738 3.829 1,324,602 3.7566 0.76%
2019-11-14 0 7.860 7.860 7.870 7.830 7.890 311,000 2,445,080 7.8620 3.738 3.738 3.743 3.724 3.753 653,891 3.7393 -0.63%
2019-11-13 0 7.910 7.880 7.910 7.880 7.970 441,000 3,488,650 7.9108 3.762 3.748 3.762 3.748 3.791 927,221 3.7625 -0.50%
2019-11-12 0 7.950 7.950 7.980 7.930 8.000 326,000 2,595,450 7.9615 3.781 3.781 3.795 3.772 3.805 685,429 3.7866 -0.25%
2019-11-11 0 7.970 7.970 8.000 7.970 8.080 647,000 5,184,990 8.0139 3.791 3.791 3.805 3.791 3.843 1,360,345 3.8115 -0.99%
2019-11-08 0 8.050 8.050 8.070 7.940 8.120 332,000 2,669,270 8.0400 3.829 3.829 3.838 3.776 3.862 698,044 3.8239 -0.25%
2019-11-07 0 8.070 8.060 8.070 7.950 8.080 883,000 7,080,250 8.0184 3.838 3.833 3.838 3.781 3.843 1,856,545 3.8137 1.00%
2019-11-06 0 7.990 7.980 8.040 7.940 8.100 653,000 5,235,330 8.0174 3.800 3.795 3.824 3.776 3.852 1,372,960 3.8132 -0.75%
2019-11-05 0 8.050 8.030 8.050 7.860 8.150 742,000 5,977,120 8.0554 3.829 3.819 3.829 3.738 3.876 1,560,086 3.8313 2.03%
2019-11-04 0 7.890 7.870 7.890 7.800 8.100 1,273,000 10,012,560 7.8653 3.753 3.743 3.753 3.710 3.852 2,676,536 3.7409 0.77%
2019-11-01 0 7.830 7.820 7.830 7.820 7.960 1,278,000 10,081,810 7.8887 3.724 3.719 3.724 3.719 3.786 2,687,049 3.7520 -0.51%
2019-10-31 0 7.870 7.860 7.870 7.790 7.930 760,000 5,968,730 7.8536 3.743 3.738 3.743 3.705 3.772 1,597,932 3.7353 0.13%
2019-10-30 0 7.860 7.850 7.860 7.840 8.110 561,000 4,429,860 7.8964 3.738 3.734 3.738 3.729 3.857 1,179,526 3.7556 -1.63%
2019-10-29 0 7.990 7.950 7.990 7.860 8.090 708,000 5,642,520 7.9697 3.800 3.781 3.800 3.738 3.848 1,488,600 3.7905 0.00%
2019-10-28 0 7.990 7.920 7.990 7.920 8.180 1,703,000 13,662,610 8.0227 3.800 3.767 3.800 3.767 3.891 3,580,630 3.8157 -2.80%
2019-10-25 0 8.220 8.150 8.220 8.130 8.270 630,000 5,162,150 8.1939 3.910 3.876 3.910 3.867 3.933 1,324,602 3.8971 -0.12%
2019-10-24 0 8.230 8.200 8.230 8.020 8.250 1,248,000 10,146,180 8.1300 3.914 3.900 3.914 3.814 3.924 2,623,973 3.8667 1.86%
2019-10-23 0 8.080 8.070 8.090 8.060 8.160 523,000 4,236,645 8.1007 3.843 3.838 3.848 3.833 3.881 1,099,630 3.8528 -1.22%
2019-10-22 0 8.180 8.130 8.180 8.100 8.190 979,000 7,957,290 8.1280 3.891 3.867 3.891 3.852 3.895 2,058,389 3.8658 0.00%
2019-10-21 0 8.180 8.120 8.180 8.130 8.260 893,000 7,317,130 8.1939 3.891 3.862 3.891 3.867 3.929 1,877,570 3.8971 -0.37%
2019-10-18 0 8.210 8.190 8.210 8.000 8.270 3,823,000 31,317,485 8.1919 3.905 3.895 3.905 3.805 3.933 8,038,019 3.8962 0.74%
2019-10-17 0 8.150 8.140 8.150 8.080 8.260 1,588,000 12,917,020 8.1341 3.876 3.872 3.876 3.843 3.929 3,338,837 3.8687 -0.73%
2019-10-16 0 8.210 8.200 8.240 8.180 8.350 1,078,000 8,875,560 8.2334 3.905 3.900 3.919 3.891 3.971 2,266,541 3.9159 -0.48%
2019-10-15 0 8.250 8.240 8.250 8.170 8.270 754,000 6,200,560 8.2236 3.924 3.919 3.924 3.886 3.933 1,585,317 3.9112 -0.12%
2019-10-14 0 8.260 8.260 8.280 8.180 8.520 914,000 7,611,400 8.3276 3.929 3.929 3.938 3.891 4.052 1,921,724 3.9607 -0.60%
2019-10-11 0 8.310 8.310 8.320 8.270 8.450 810,000 6,764,740 8.3515 3.952 3.952 3.957 3.933 4.019 1,703,059 3.9721 0.61%
2019-10-10 0 8.260 8.180 8.260 8.150 8.300 333,000 2,738,920 8.2250 3.929 3.891 3.929 3.876 3.948 700,147 3.9119 0.36%
2019-10-09 0 8.230 8.150 8.230 8.150 8.300 524,000 4,318,510 8.2414 3.914 3.876 3.914 3.876 3.948 1,101,732 3.9197 -0.36%
2019-10-08 0 8.260 8.190 8.260 8.160 8.420 806,838 6,630,132 8.2174 3.929 3.895 3.929 3.881 4.005 1,696,411 3.9083 -1.08%
2019-10-04 0 8.350 8.350 8.360 7.960 8.420 464,000 3,832,810 8.2604 3.971 3.971 3.976 3.786 4.005 975,580 3.9288 2.58%
2019-10-03 0 8.140 7.980 8.140 7.920 8.150 480,000 3,849,900 8.0206 3.872 3.795 3.872 3.767 3.876 1,009,220 3.8147 1.12%
2019-10-02 0 8.050 8.020 8.050 7.980 8.190 255,000 2,048,920 8.0350 3.829 3.814 3.829 3.795 3.895 536,148 3.8216 -0.98%
2019-09-30 0 8.130 8.130 8.190 8.100 8.400 223,510 1,821,482 8.1494 3.867 3.867 3.895 3.852 3.995 469,939 3.8760 0.12%
2019-09-27 0 8.120 8.120 8.150 8.120 8.180 210,000 1,709,640 8.1411 3.862 3.862 3.876 3.862 3.891 441,534 3.8720 -1.34%
2019-09-26 0 8.230 8.200 8.250 8.190 8.330 245,000 2,026,330 8.2707 3.914 3.900 3.924 3.895 3.962 515,123 3.9337 0.61%
2019-09-25 0 8.180 8.180 8.220 8.160 8.310 5,583,000 46,293,800 8.2919 3.891 3.891 3.910 3.881 3.952 11,738,494 3.9438 -0.61%
2019-09-24 0 8.230 8.230 8.270 8.170 8.470 807,000 6,646,460 8.2360 3.914 3.914 3.933 3.886 4.028 1,696,752 3.9172 -1.08%
2019-09-23 0 8.320 8.320 8.370 8.320 8.600 829,000 6,964,690 8.4013 3.957 3.957 3.981 3.957 4.090 1,743,008 3.9958 -0.95%
2019-09-20 0 8.400 8.390 8.400 8.400 8.780 1,202,000 10,287,000 8.5582 3.995 3.990 3.995 3.995 4.176 2,527,256 4.0704 -3.34%
2019-09-19 0 8.690 8.690 8.700 8.690 8.850 747,000 6,545,580 8.7625 4.133 4.133 4.138 4.133 4.209 1,570,599 4.1676 -1.81%
2019-09-18 0 8.850 8.840 8.870 8.720 8.870 810,000 7,149,320 8.8263 4.209 4.204 4.219 4.147 4.219 1,703,059 4.1979 1.14%
2019-09-17 0 8.750 8.750 8.780 8.640 8.900 924,000 8,113,260 8.7806 4.162 4.162 4.176 4.109 4.233 1,942,749 4.1762 -0.79%
2019-09-16 0 8.820 8.820 8.860 8.720 8.930 796,000 7,038,130 8.8419 4.195 4.195 4.214 4.147 4.247 1,673,624 4.2053 0.68%
2019-09-13 0 8.760 8.750 8.760 8.730 8.890 497,000 4,386,605 8.8262 4.166 4.162 4.166 4.152 4.228 1,044,964 4.1979 0.34%
2019-09-12 0 8.730 8.700 8.740 8.580 8.750 497,000 4,322,500 8.6972 4.152 4.138 4.157 4.081 4.162 1,044,964 4.1365 0.92%
2019-09-11 0 8.650 8.650 8.710 8.500 8.860 1,425,000 12,392,020 8.6962 4.114 4.114 4.143 4.043 4.214 2,996,123 4.1360 -1.48%
2019-09-10 0 8.780 8.780 8.800 8.660 8.900 1,417,000 12,406,290 8.7553 4.176 4.176 4.185 4.119 4.233 2,979,303 4.1642 0.11%
2019-09-09 0 8.770 8.740 8.770 8.450 8.800 2,612,000 22,678,570 8.6825 4.171 4.157 4.171 4.019 4.185 5,491,841 4.1295 3.79%
2019-09-06 0 8.450 8.440 8.520 8.390 8.800 3,102,000 26,633,680 8.5860 4.019 4.014 4.052 3.990 4.185 6,522,086 4.0836 0.96%
2019-09-05 0 8.370 8.320 8.370 8.210 8.490 1,022,000 8,506,640 8.3235 3.981 3.957 3.981 3.905 4.038 2,148,798 3.9588 -0.12%
2019-09-04 0 8.380 8.310 8.380 8.030 8.430 814,000 6,713,290 8.2473 3.986 3.952 3.986 3.819 4.009 1,711,469 3.9225 4.49%
2019-09-03 0 8.020 8.010 8.020 7.980 8.160 5,404,000 43,237,840 8.0011 3.814 3.810 3.814 3.795 3.881 11,362,139 3.8054 -1.11%
2019-09-02 0 8.110 8.060 8.130 7.950 8.130 489,000 3,924,110 8.0248 3.857 3.833 3.867 3.781 3.867 1,028,143 3.8167 0.25%
2019-08-30 0 8.090 8.020 8.090 8.000 8.280 586,180 4,759,832 8.1201 3.848 3.814 3.848 3.805 3.938 1,232,468 3.8620 0.00%
2019-08-29 0 8.090 8.090 8.110 8.060 8.400 825,000 6,703,870 8.1259 3.848 3.848 3.857 3.833 3.995 1,734,597 3.8648 -2.06%
2019-08-28 0 8.260 8.260 8.290 8.140 8.510 832,000 6,930,670 8.3301 3.929 3.929 3.943 3.872 4.047 1,749,315 3.9619 -1.90%
2019-08-27 0 8.420 8.130 8.180 8.080 8.510 1,104,000 9,223,800 8.3549 4.005 3.867 3.891 3.843 4.047 2,321,207 3.9737 1.08%
2019-08-26 0 8.330 8.250 8.330 8.080 8.480 871,000 7,174,170 8.2367 3.962 3.924 3.962 3.843 4.033 1,831,314 3.9175 -0.83%
2019-08-23 0 8.400 8.400 8.450 8.350 8.630 588,000 4,982,900 8.4743 3.995 3.995 4.019 3.971 4.105 1,236,295 4.0305 -1.29%
2019-08-22 0 8.510 8.480 8.560 8.440 8.680 846,000 7,223,500 8.5384 4.047 4.033 4.071 4.014 4.128 1,778,751 4.0610 0.12%
2019-08-21 0 8.500 8.460 8.500 8.350 8.580 373,000 3,162,290 8.4780 4.043 4.024 4.043 3.971 4.081 784,248 4.0323 1.55%
2019-08-20 0 8.370 8.360 8.390 8.240 8.680 1,095,000 9,231,540 8.4306 3.981 3.976 3.990 3.919 4.128 2,302,284 4.0097 2.57%
2019-08-19 0 8.160 8.120 8.180 7.930 8.220 1,001,000 8,092,855 8.0848 3.881 3.862 3.891 3.772 3.910 2,104,645 3.8452 4.08%
2019-08-16 0 7.840 7.830 7.880 7.660 7.880 672,000 5,215,000 7.7604 3.729 3.724 3.748 3.643 3.748 1,412,908 3.6910 0.90%
2019-08-15 0 7.770 7.760 7.780 7.760 8.000 358,000 2,797,210 7.8134 3.696 3.691 3.700 3.691 3.805 752,710 3.7162 -2.39%
2019-08-14 0 7.960 7.950 7.960 7.950 8.020 151,000 1,205,700 7.9848 3.786 3.781 3.786 3.781 3.814 317,484 3.7977 1.27%
2019-08-13 0 7.860 7.840 7.860 7.840 7.970 322,000 2,540,910 7.8910 3.738 3.729 3.738 3.729 3.791 677,019 3.7531 -2.24%
2019-08-12 0 8.040 7.990 8.040 7.900 8.080 231,000 1,836,080 7.9484 3.824 3.800 3.824 3.757 3.843 485,687 3.7804 1.13%
2019-08-09 0 7.950 7.880 7.940 7.870 8.120 676,000 5,368,770 7.9420 3.781 3.748 3.776 3.743 3.862 1,421,319 3.7773 -0.63%
2019-08-08 0 8.000 7.990 8.000 7.890 8.090 286,000 2,275,510 7.9563 3.805 3.800 3.805 3.753 3.848 601,327 3.7841 1.01%
2019-08-07 0 7.920 7.920 7.990 7.880 8.290 473,000 3,768,790 7.9678 3.767 3.767 3.800 3.748 3.943 994,503 3.7896 -1.00%
2019-08-06 0 8.000 7.970 8.000 7.830 8.100 1,295,000 10,290,270 7.9462 3.805 3.791 3.805 3.724 3.852 2,722,792 3.7793 -2.44%
2019-08-05 0 8.200 8.190 8.270 8.110 8.450 1,226,000 10,060,450 8.2059 3.900 3.895 3.933 3.857 4.019 2,577,717 3.9029 -2.03%
2019-08-02 0 8.370 8.310 8.390 8.160 8.560 1,002,000 8,353,900 8.3372 3.981 3.952 3.990 3.881 4.071 2,106,747 3.9653 -3.35%
2019-08-01 0 8.660 8.660 8.690 8.650 8.840 614,000 5,356,990 8.7247 4.119 4.119 4.133 4.114 4.204 1,290,961 4.1496 -2.48%
2019-07-31 0 8.880 8.860 8.880 8.800 8.900 235,000 2,085,330 8.8737 4.223 4.214 4.223 4.185 4.233 494,097 4.2205 -0.67%
2019-07-30 0 8.940 8.920 8.940 8.910 8.990 198,000 1,771,160 8.9453 4.252 4.242 4.252 4.238 4.276 416,303 4.2545 -0.56%
2019-07-29 0 8.990 8.960 8.990 8.790 8.990 513,800 4,575,328 8.9049 4.276 4.262 4.276 4.181 4.276 1,080,286 4.2353 2.16%
2019-07-26 0 8.800 8.790 8.860 8.730 8.930 407,000 3,593,480 8.8292 4.185 4.181 4.214 4.152 4.247 855,735 4.1993 0.23%
2019-07-25 0 8.780 8.720 8.780 8.650 9.000 566,000 4,958,720 8.7610 4.176 4.147 4.176 4.114 4.281 1,190,039 4.1669 1.15%
2019-07-24 0 8.680 8.630 8.680 8.520 8.710 487,000 4,208,390 8.6415 4.128 4.105 4.128 4.052 4.143 1,023,938 4.1100 2.24%
2019-07-23 0 8.490 8.480 8.540 8.310 8.750 772,000 6,613,110 8.5662 4.038 4.033 4.062 3.952 4.162 1,623,163 4.0742 -3.08%
2019-07-22 0 8.760 8.710 8.770 8.610 8.990 643,800 5,618,556 8.7272 4.166 4.143 4.171 4.095 4.276 1,353,617 4.1508 0.81%
2019-07-19 0 8.690 8.680 8.700 8.520 9.000 1,634,279 14,334,702 8.7713 4.133 4.128 4.138 4.052 4.281 3,436,141 4.1717 2.72%
2019-07-18 0 8.460 8.450 8.460 8.360 8.580 1,153,400 9,748,164 8.4517 4.024 4.019 4.024 3.976 4.081 2,425,072 4.0197 0.00%
2019-07-17 0 8.460 8.440 8.460 8.380 8.460 550,000 4,629,150 8.4166 4.024 4.014 4.024 3.986 4.024 1,156,398 4.0031 0.00%
2019-07-16 0 8.460 8.440 8.460 8.370 8.500 763,000 6,430,085 8.4274 4.024 4.014 4.024 3.981 4.043 1,604,240 4.0082 0.59%
2019-07-15 0 8.410 8.400 8.410 8.300 8.510 673,000 5,661,510 8.4123 4.000 3.995 4.000 3.948 4.047 1,415,011 4.0010 -0.24%
2019-07-12 0 8.430 8.420 8.460 8.400 8.500 683,000 5,778,096 8.4599 4.009 4.005 4.024 3.995 4.043 1,436,036 4.0236 -0.47%
2019-07-11 0 8.470 8.450 8.470 8.410 8.700 534,000 4,527,410 8.4783 4.028 4.019 4.028 4.000 4.138 1,122,758 4.0324 0.47%
2019-07-10 0 8.430 8.400 8.430 8.360 8.700 550,000 4,654,135 8.4621 4.009 3.995 4.009 3.976 4.138 1,156,398 4.0247 -0.82%
2019-07-09 0 8.500 8.430 8.500 8.330 8.690 868,000 7,309,938 8.4216 4.043 4.009 4.043 3.962 4.133 1,825,007 4.0054 -2.19%
2019-07-08 0 8.690 8.620 8.710 8.570 8.880 779,000 6,811,280 8.7436 4.133 4.100 4.143 4.076 4.223 1,637,880 4.1586 -1.14%
2019-07-05 0 8.790 8.750 8.790 8.630 9.100 1,096,000 9,667,920 8.8211 4.181 4.162 4.181 4.105 4.328 2,304,386 4.1954 0.23%
2019-07-04 0 9.970 9.970 9.980 9.820 9.990 1,875,000 18,638,330 9.9404 4.171 4.171 4.175 4.108 4.180 4,481,688 4.1588 1.22%
2019-07-03 0 9.850 9.810 9.880 9.600 9.870 1,386,000 13,592,370 9.8069 4.121 4.104 4.133 4.016 4.129 3,312,864 4.1029 1.55%
2019-07-02 0 9.700 9.650 9.700 9.640 9.840 1,741,400 16,988,496 9.7557 4.058 4.037 4.058 4.033 4.117 4,162,353 4.0815 -0.82%
2019-06-28 0 9.780 9.780 9.790 9.410 9.840 1,944,300 18,846,942 9.6934 4.092 4.092 4.096 3.937 4.117 4,647,331 4.0554 0.82%
2019-06-27 0 9.700 9.730 9.750 9.500 9.740 1,047,038 10,088,378 9.6352 4.058 4.071 4.079 3.975 4.075 2,502,665 4.0311 0.83%
2019-06-26 0 9.620 9.620 9.660 9.170 9.660 1,049,000 9,859,540 9.3990 4.025 4.025 4.041 3.836 4.041 2,507,355 3.9322 5.25%
2019-06-25 0 9.140 9.150 9.200 9.100 9.440 553,000 5,077,560 9.1818 3.824 3.828 3.849 3.807 3.949 1,321,799 3.8414 -1.61%
2019-06-24 0 9.290 9.270 9.290 9.200 9.350 1,378,000 12,812,350 9.2978 3.887 3.878 3.887 3.849 3.912 3,293,742 3.8899 0.54%
2019-06-21 0 9.240 8.970 9.240 8.960 9.400 951,000 8,791,850 9.2448 3.866 3.753 3.866 3.749 3.933 2,273,112 3.8678 -1.39%
2019-06-20 0 9.370 9.370 9.420 9.160 9.450 1,225,000 11,388,090 9.2964 3.920 3.920 3.941 3.832 3.954 2,928,036 3.8893 2.52%
2019-06-19 0 9.140 9.130 9.180 9.130 9.250 1,254,000 11,525,710 9.1912 3.824 3.820 3.841 3.820 3.870 2,997,353 3.8453 0.00%
2019-06-18 0 9.140 9.130 9.150 9.030 9.180 518,000 4,718,640 9.1093 3.824 3.820 3.828 3.778 3.841 1,238,141 3.8111 0.33%
2019-06-17 0 9.110 9.110 9.200 9.080 9.220 561,000 5,127,870 9.1406 3.811 3.811 3.849 3.799 3.857 1,340,921 3.8241 -1.19%
2019-06-14 0 9.220 9.210 9.220 9.190 9.600 864,000 8,034,845 9.2996 3.857 3.853 3.857 3.845 4.016 2,065,162 3.8907 -3.05%
2019-06-13 0 9.510 9.460 9.510 9.370 9.640 1,107,000 10,423,620 9.4161 3.979 3.958 3.979 3.920 4.033 2,645,988 3.9394 0.11%
2019-06-12 0 9.500 9.460 9.500 9.410 9.590 475,000 4,495,250 9.4637 3.975 3.958 3.975 3.937 4.012 1,135,361 3.9593 -0.84%
2019-06-11 0 9.580 9.520 9.580 9.500 9.630 1,403,000 13,412,820 9.5601 4.008 3.983 4.008 3.975 4.029 3,353,498 3.9997 0.52%
2019-06-10 0 9.530 9.530 9.570 9.480 9.750 1,050,800 10,056,672 9.5705 3.987 3.987 4.004 3.966 4.079 2,511,657 4.0040 0.95%
2019-06-06 0 9.440 9.430 9.440 9.400 9.580 271,000 2,564,700 9.4638 3.949 3.945 3.949 3.933 4.008 647,753 3.9594 -0.84%
2019-06-05 0 9.520 9.450 9.520 9.400 9.600 773,000 7,338,200 9.4931 3.983 3.954 3.983 3.933 4.016 1,847,650 3.9716 -0.73%
2019-06-04 0 9.590 9.530 9.590 9.450 9.600 490,000 4,666,940 9.5244 4.012 3.987 4.012 3.954 4.016 1,171,214 3.9847 0.10%
2019-06-03 0 9.580 9.580 9.600 9.560 9.900 525,000 5,062,030 9.6420 4.008 4.008 4.016 4.000 4.142 1,254,873 4.0339 -3.23%
2019-05-31 0 9.900 10.04 10.10 9.480 10.00 2,509,000 24,282,810 9.6783 4.142 4.200 4.226 3.966 4.184 5,997,096 4.0491 2.17%
2019-05-30 0 9.690 9.690 9.700 9.530 9.770 1,013,000 9,765,690 9.6404 4.054 4.054 4.058 3.987 4.087 2,421,306 4.0332 0.31%
2019-05-29 0 9.660 9.610 9.660 9.500 9.710 1,035,000 9,955,470 9.6188 4.041 4.021 4.041 3.975 4.062 2,473,892 4.0242 -1.13%
2019-05-28 0 9.770 9.940 9.990 9.400 9.990 1,857,000 17,790,080 9.5800 4.087 4.159 4.180 3.933 4.180 4,438,664 4.0080 3.39%
2019-05-27 0 9.450 9.390 9.400 9.350 9.510 356,000 3,350,960 9.4128 3.954 3.928 3.933 3.912 3.979 850,923 3.9380 0.75%
2019-05-24 0 9.380 9.330 9.380 9.200 9.890 1,316,000 12,399,800 9.4223 3.924 3.903 3.924 3.849 4.138 3,145,547 3.9420 1.30%
2019-05-23 0 9.260 9.190 9.270 9.180 9.350 511,000 4,716,840 9.2306 3.874 3.845 3.878 3.841 3.912 1,221,409 3.8618 -0.96%
2019-05-22 0 9.350 9.350 9.370 9.310 9.580 550,000 5,154,530 9.3719 3.912 3.912 3.920 3.895 4.008 1,314,628 3.9209 -0.64%
2019-05-21 0 9.410 9.410 9.460 9.400 9.630 576,000 5,481,500 9.5165 3.937 3.937 3.958 3.933 4.029 1,376,774 3.9814 -0.74%
2019-05-20 0 9.480 9.430 9.480 9.260 9.590 1,065,000 10,073,630 9.4588 3.966 3.945 3.966 3.874 4.012 2,545,599 3.9573 -0.32%
2019-05-17 0 9.510 9.470 9.520 9.470 9.800 546,000 5,249,750 9.6149 3.979 3.962 3.983 3.962 4.100 1,305,067 4.0226 -1.96%
2019-05-16 0 9.700 9.700 9.730 9.600 9.780 371,000 3,583,640 9.6594 4.058 4.058 4.071 4.016 4.092 886,777 4.0412 1.04%
2019-05-15 0 9.600 9.610 9.650 9.560 9.770 1,415,000 13,611,310 9.6193 4.016 4.021 4.037 4.000 4.087 3,382,180 4.0244 0.31%
2019-05-14 0 9.570 9.560 9.570 9.420 9.660 611,000 5,830,310 9.5422 4.004 4.000 4.004 3.941 4.041 1,460,433 3.9922 -1.03%
2019-05-10 0 9.670 9.580 9.650 9.370 9.700 1,334,000 12,744,510 9.5536 4.046 4.008 4.037 3.920 4.058 3,188,571 3.9969 3.20%
2019-05-09 0 9.370 9.320 9.370 9.300 9.710 1,060,000 10,042,120 9.4737 3.920 3.899 3.920 3.891 4.062 2,533,647 3.9635 -3.20%
2019-05-08 0 9.680 9.680 9.710 9.610 9.810 826,000 8,039,270 9.7328 4.050 4.050 4.062 4.021 4.104 1,974,333 4.0719 -1.12%
2019-05-07 0 9.790 9.780 9.800 9.730 9.940 332,000 3,267,770 9.8427 4.096 4.092 4.100 4.071 4.159 793,558 4.1179 0.62%
2019-05-06 0 9.730 9.710 9.730 9.700 10.16 989,000 9,684,380 9.7921 4.071 4.062 4.071 4.058 4.251 2,363,941 4.0967 -5.53%
2019-05-03 0 10.30 10.26 10.32 10.24 10.46 512,000 5,286,880 10.326 4.309 4.292 4.318 4.284 4.376 1,223,800 4.3201 -0.58%
2019-05-02 0 10.36 10.32 10.36 10.16 10.38 506,000 5,210,440 10.297 4.334 4.318 4.334 4.251 4.343 1,209,458 4.3081 -0.19%
2019-04-30 0 10.38 10.30 10.40 9.740 10.48 1,847,000 18,540,760 10.038 4.343 4.309 4.351 4.075 4.385 4,414,761 4.1997 6.13%
2019-04-29 0 9.780 9.780 9.870 9.740 10.02 1,570,000 15,470,870 9.8541 4.092 4.092 4.129 4.075 4.192 3,752,667 4.1226 0.62%
2019-04-26 0 9.720 9.720 9.750 9.620 9.860 913,000 8,925,410 9.7759 4.067 4.067 4.079 4.025 4.125 2,182,283 4.0899 0.21%
2019-04-25 0 9.700 9.690 9.700 9.590 9.990 2,537,000 24,833,640 9.7886 4.058 4.054 4.058 4.012 4.180 6,064,022 4.0952 1.04%
2019-04-24 0 9.600 9.590 9.680 9.500 9.680 2,653,000 25,414,660 9.5796 4.016 4.012 4.050 3.975 4.050 6,341,289 4.0078 0.95%
2019-04-23 0 9.510 9.500 9.660 9.310 10.18 3,726,000 35,614,031 9.5582 3.979 3.975 4.041 3.895 4.259 8,906,010 3.9989 -4.90%
2019-04-18 0 10.00 9.980 10.00 9.960 10.50 18,076,000 166,442,340 9.2079 4.184 4.175 4.184 4.167 4.393 43,205,860 3.8523 -1.77%
2019-04-17 0 10.18 9.990 10.00 9.910 10.28 1,486,000 15,051,670 10.129 4.259 4.180 4.184 4.146 4.301 3,551,887 4.2377 2.11%
2019-04-16 0 9.970 9.950 9.970 9.940 10.40 3,362,000 33,653,780 10.010 4.171 4.163 4.171 4.159 4.351 8,035,965 4.1879 -3.58%
2019-04-15 0 10.34 10.24 10.36 10.20 10.88 2,490,000 26,234,900 10.536 4.326 4.284 4.334 4.267 4.552 5,951,681 4.4080 -3.36%
2019-04-12 0 10.70 10.68 10.70 10.52 10.80 1,252,000 13,405,720 10.707 4.477 4.468 4.477 4.401 4.518 2,992,572 4.4797 0.00%
2019-04-11 0 10.70 10.62 10.70 10.38 10.78 1,125,000 11,957,600 10.629 4.477 4.443 4.477 4.343 4.510 2,689,013 4.4468 0.56%
2019-04-10 0 10.64 10.64 10.66 10.44 10.70 2,170,000 23,039,500 10.617 4.451 4.451 4.460 4.368 4.477 5,186,807 4.4419 1.72%
2019-04-09 0 10.46 10.44 10.50 10.14 10.76 4,348,000 45,772,720 10.527 4.376 4.368 4.393 4.242 4.502 10,392,735 4.4043 2.75%
2019-04-08 0 10.18 10.18 10.22 9.890 10.22 1,257,000 12,680,060 10.088 4.259 4.259 4.276 4.138 4.276 3,004,523 4.2203 1.39%
2019-04-04 0 10.04 10.02 10.08 9.990 10.30 1,309,000 13,257,350 10.128 4.200 4.192 4.217 4.180 4.309 3,128,816 4.2372 -0.40%
2019-04-03 0 10.08 10.04 10.06 9.700 10.30 1,852,000 18,636,630 10.063 4.217 4.200 4.209 4.058 4.309 4,426,712 4.2100 3.81%
2019-04-02 0 9.710 9.710 9.750 9.630 9.980 1,454,000 14,198,640 9.7652 4.062 4.062 4.079 4.029 4.175 3,475,399 4.0855 -1.62%
2019-04-01 0 9.870 9.880 9.890 9.080 9.880 2,435,000 23,289,060 9.5643 4.129 4.133 4.138 3.799 4.133 5,820,218 4.0014 9.18%
2019-03-29 0 9.040 9.030 9.040 8.880 9.110 2,821,000 25,369,020 8.9929 3.782 3.778 3.782 3.715 3.811 6,742,849 3.7624 0.44%
2019-03-28 0 9.000 8.920 9.000 8.910 9.120 1,102,000 9,900,650 8.9843 3.765 3.732 3.765 3.728 3.816 2,634,037 3.7587 -1.42%
2019-03-27 0 9.130 9.100 9.130 9.050 9.240 1,028,000 9,400,280 9.1442 3.820 3.807 3.820 3.786 3.866 2,457,160 3.8257 0.33%
2019-03-26 0 9.100 9.060 9.100 9.050 9.400 997,000 9,161,980 9.1895 3.807 3.790 3.807 3.786 3.933 2,383,063 3.8446 -2.15%
2019-03-25 0 9.300 9.250 9.300 9.000 9.400 2,599,000 24,019,960 9.2420 3.891 3.870 3.891 3.765 3.933 6,212,217 3.8666 1.31%
2019-03-22 0 9.180 9.180 9.200 8.660 9.200 2,427,000 21,581,100 8.8921 3.841 3.841 3.849 3.623 3.849 5,801,097 3.7202 6.74%
2019-03-21 0 8.600 8.600 8.680 8.400 8.970 3,633,000 31,751,510 8.7397 3.598 3.598 3.631 3.514 3.753 8,683,718 3.6564 1.42%
2019-03-20 0 8.480 8.460 8.480 8.070 8.540 1,306,000 10,939,390 8.3763 3.548 3.539 3.548 3.376 3.573 3,121,645 3.5044 -0.24%
2019-03-19 0 8.500 8.500 8.530 8.490 8.700 1,126,000 9,625,590 8.5485 3.556 3.556 3.569 3.552 3.640 2,691,403 3.5764 0.12%
2019-03-18 0 8.490 8.490 8.500 8.450 8.700 1,521,000 13,011,490 8.5546 3.552 3.552 3.556 3.535 3.640 3,635,545 3.5790 2.04%
2019-03-15 0 8.320 8.320 8.410 8.060 8.440 1,495,000 12,397,370 8.2926 3.481 3.481 3.518 3.372 3.531 3,573,399 3.4693 3.23%
2019-03-14 0 8.060 8.020 8.090 7.820 8.080 755,000 6,030,500 7.9874 3.372 3.355 3.385 3.272 3.380 1,804,626 3.3417 2.81%
2019-03-13 0 7.840 7.790 7.850 7.720 7.840 678,000 5,272,390 7.7764 3.280 3.259 3.284 3.230 3.280 1,620,578 3.2534 0.51%
2019-03-12 0 7.800 7.740 7.800 7.660 7.980 1,471,000 11,469,740 7.7972 3.263 3.238 3.263 3.205 3.339 3,516,033 3.2621 0.91%
2019-03-11 0 7.730 7.730 7.750 7.620 7.800 942,000 7,310,920 7.7611 3.234 3.234 3.242 3.188 3.263 2,251,600 3.2470 0.65%
2019-03-08 0 7.680 7.650 7.680 7.600 7.740 652,000 5,004,270 7.6753 3.213 3.201 3.213 3.180 3.238 1,558,432 3.2111 -0.52%
2019-03-07 0 7.720 7.690 7.720 7.600 7.790 516,000 3,968,100 7.6901 3.230 3.217 3.230 3.180 3.259 1,233,360 3.2173 0.13%
2019-03-06 0 7.710 7.670 7.760 7.590 7.900 936,000 7,192,330 7.6841 3.226 3.209 3.247 3.175 3.305 2,237,259 3.2148 -0.26%
2019-03-05 0 7.730 7.730 7.770 7.690 7.880 572,000 4,440,550 7.7632 3.234 3.234 3.251 3.217 3.297 1,367,214 3.2479 -1.15%
2019-03-04 0 7.820 7.760 7.820 7.600 7.890 643,000 5,012,920 7.7961 3.272 3.247 3.272 3.180 3.301 1,536,920 3.2617 2.89%
2019-03-01 0 7.600 7.590 7.630 7.360 7.660 502,000 3,792,650 7.5551 3.180 3.175 3.192 3.079 3.205 1,199,897 3.1608 -1.04%
2019-02-28 0 7.680 7.650 7.710 7.610 7.760 483,000 3,716,690 7.6950 3.213 3.201 3.226 3.184 3.247 1,154,483 3.2194 0.26%
2019-02-27 0 7.660 7.660 7.710 7.600 7.750 432,000 3,331,500 7.7118 3.205 3.205 3.226 3.180 3.242 1,032,581 3.2264 0.00%
2019-02-26 0 7.660 7.660 7.790 7.640 7.800 413,000 3,191,870 7.7285 3.205 3.205 3.259 3.196 3.263 987,166 3.2334 -0.52%
2019-02-25 0 7.700 7.680 7.700 7.550 7.800 536,000 4,112,130 7.6719 3.221 3.213 3.221 3.159 3.263 1,281,165 3.2097 1.72%
2019-02-22 0 7.570 7.570 7.620 7.560 7.690 453,000 3,456,100 7.6294 3.167 3.167 3.188 3.163 3.217 1,082,776 3.1919 -0.79%
2019-02-21 0 7.630 7.600 7.630 7.520 7.700 502,000 3,819,170 7.6079 3.192 3.180 3.192 3.146 3.221 1,199,897 3.1829 0.79%
2019-02-20 0 7.570 7.570 7.620 7.370 7.600 557,000 4,174,320 7.4943 3.167 3.167 3.188 3.083 3.180 1,331,360 3.1354 2.02%
2019-02-19 0 7.420 7.380 7.480 7.250 7.480 636,000 4,669,380 7.3418 3.104 3.088 3.129 3.033 3.129 1,520,188 3.0716 0.54%
2019-02-18 0 7.380 7.360 7.390 7.300 7.450 445,000 3,277,440 7.3650 3.088 3.079 3.092 3.054 3.117 1,063,654 3.0813 1.37%
2019-02-15 0 7.280 7.230 7.290 7.200 7.310 507,000 3,684,600 7.2675 3.046 3.025 3.050 3.012 3.058 1,211,848 3.0405 -0.41%
2019-02-14 0 7.310 7.280 7.310 7.150 7.450 588,000 4,289,030 7.2943 3.058 3.046 3.058 2.991 3.117 1,405,457 3.0517 1.67%
2019-02-13 0 7.190 7.080 7.190 7.170 7.280 558,000 4,031,110 7.2242 3.008 2.962 3.008 3.000 3.046 1,333,750 3.0224 -0.55%
2019-02-12 0 7.230 7.230 7.290 7.110 7.270 631,000 4,550,550 7.2116 3.025 3.025 3.050 2.975 3.042 1,508,237 3.0171 0.42%
2019-02-11 0 7.200 7.150 7.200 7.070 7.300 690,000 4,962,250 7.1917 3.012 2.991 3.012 2.958 3.054 1,649,261 3.0088 0.84%
2019-02-08 0 7.140 7.140 7.150 7.020 7.180 458,000 3,263,440 7.1254 2.987 2.987 2.991 2.937 3.004 1,094,727 2.9811 -0.14%
2019-02-04 0 7.150 7.140 7.150 7.010 7.150 262,000 1,855,280 7.0812 2.991 2.987 2.991 2.933 2.991 626,241 2.9626 0.70%
2019-02-01 0 7.100 7.070 7.100 7.030 7.170 608,000 4,317,480 7.1011 2.970 2.958 2.970 2.941 3.000 1,453,262 2.9709 0.85%
2019-01-31 0 7.040 6.990 7.040 6.940 7.090 606,000 4,259,510 7.0289 2.945 2.924 2.945 2.903 2.966 1,448,481 2.9407 0.57%
2019-01-30 0 7.000 6.940 7.050 7.000 7.180 781,000 5,521,840 7.0702 2.929 2.903 2.950 2.929 3.004 1,866,772 2.9580 -0.85%
2019-01-29 0 7.060 7.020 7.060 7.040 7.140 492,000 3,481,550 7.0763 2.954 2.937 2.954 2.945 2.987 1,175,995 2.9605 -0.70%
2019-01-28 0 7.110 7.050 7.120 6.920 7.200 596,000 4,230,900 7.0988 2.975 2.950 2.979 2.895 3.012 1,424,579 2.9699 -0.14%
2019-01-25 0 7.120 6.900 7.120 6.930 7.200 658,000 4,641,480 7.0539 2.979 2.887 2.979 2.899 3.012 1,572,774 2.9511 0.28%
2019-01-24 0 7.100 7.090 7.100 7.000 7.100 448,000 3,160,980 7.0558 2.970 2.966 2.970 2.929 2.970 1,070,825 2.9519 0.14%
2019-01-23 0 7.090 7.000 7.090 6.560 7.200 594,000 4,190,860 7.0553 2.966 2.929 2.966 2.745 3.012 1,419,799 2.9517 -0.14%
2019-01-22 0 7.100 7.060 7.170 7.060 7.200 716,000 5,117,550 7.1474 2.970 2.954 3.000 2.954 3.012 1,711,407 2.9903 -0.70%
2019-01-21 0 7.150 7.140 7.150 7.100 7.280 475,000 3,402,000 7.1621 2.991 2.987 2.991 2.970 3.046 1,135,361 2.9964 -0.69%
2019-01-18 0 7.200 7.200 7.280 7.190 7.290 490,000 3,543,920 7.2325 3.012 3.012 3.046 3.008 3.050 1,171,214 3.0259 -1.10%
2019-01-17 0 7.280 7.160 7.280 7.200 7.340 371,000 2,689,000 7.2480 3.046 2.996 3.046 3.012 3.071 886,777 3.0323 -0.14%
2019-01-16 0 7.290 7.230 7.290 7.240 7.340 388,000 2,826,160 7.2839 3.050 3.025 3.050 3.029 3.071 927,411 3.0474 1.11%
2019-01-15 0 7.210 7.200 7.310 7.200 7.430 396,000 2,881,710 7.2770 3.016 3.012 3.058 3.012 3.108 946,532 3.0445 -0.83%
2019-01-14 0 7.270 7.250 7.270 7.270 7.650 181,000 1,337,280 7.3883 3.042 3.033 3.042 3.042 3.201 432,632 3.0910 -4.97%
2019-01-11 0 7.650 7.650 - 7.080 7.650 492,000 3,607,960 7.3333 3.201 3.201 - 2.962 3.201 1,175,995 3.0680 2.82%
2019-01-10 0 7.440 7.330 7.440 7.100 7.440 602,000 4,404,790 7.3169 3.113 3.067 3.113 2.970 3.113 1,438,921 3.0612 3.33%
2019-01-09 0 7.200 7.150 7.200 7.120 7.250 410,000 2,948,260 7.1909 3.012 2.991 3.012 2.979 3.033 979,996 3.0084 0.70%
2019-01-08 0 7.150 7.100 7.150 7.000 7.180 442,000 3,133,790 7.0900 2.991 2.970 2.991 2.929 3.004 1,056,483 2.9662 1.71%
2019-01-07 0 7.030 7.010 7.040 7.000 7.080 438,000 3,071,460 7.0125 2.941 2.933 2.945 2.929 2.962 1,046,922 2.9338 1.88%
2019-01-04 0 6.900 6.840 6.900 6.740 6.950 373,000 2,551,590 6.8407 2.887 2.862 2.887 2.820 2.908 891,557 2.8619 0.29%
2019-01-03 0 6.880 6.740 6.880 6.750 6.980 394,000 2,704,560 6.8644 2.878 2.820 2.878 2.824 2.920 941,752 2.8718 0.44%
2019-01-02 0 6.850 6.800 6.850 6.680 6.920 424,000 2,901,430 6.8430 2.866 2.845 2.866 2.795 2.895 1,013,459 2.8629 2.54%
2018-12-31 0 6.680 6.760 - 6.500 6.940 998,000 6,634,210 6.6475 2.795 2.828 - 2.719 2.903 2,385,453 2.7811 1.83%
2018-12-28 0 6.560 6.500 6.590 6.500 6.650 463,000 3,056,360 6.6012 2.745 2.719 2.757 2.719 2.782 1,106,678 2.7617 -1.20%
2018-12-27 0 6.640 6.580 6.640 6.570 6.980 1,357,000 9,024,650 6.6504 2.778 2.753 2.778 2.749 2.920 3,243,547 2.7823 0.00%
2018-12-24 0 6.640 6.510 6.640 - - 0 0 - 2.778 2.724 2.778 - - 0 - -0.15%
2018-12-21 0 6.650 6.480 6.650 6.450 6.650 408,000 2,678,800 6.5657 2.782 2.711 2.782 2.698 2.782 975,215 2.7469 0.91%
2018-12-20 0 6.590 6.560 6.640 6.540 6.660 403,000 2,670,030 6.6254 2.757 2.745 2.778 2.736 2.786 963,264 2.7719 -0.90%
2018-12-19 0 6.650 6.600 6.650 6.580 6.670 395,000 2,621,890 6.6377 2.782 2.761 2.782 2.753 2.791 944,142 2.7770 -0.15%
2018-12-18 0 6.660 6.640 6.660 6.540 6.660 380,000 2,520,270 6.6323 2.786 2.778 2.786 2.736 2.786 908,289 2.7747 0.15%
2018-12-17 0 6.650 6.630 6.650 6.560 6.650 25,000 164,810 6.5924 2.782 2.774 2.782 2.745 2.782 59,756 2.7581 0.00%
2018-12-14 0 6.650 6.570 6.650 6.550 6.850 379,000 2,520,190 6.6496 2.782 2.749 2.782 2.740 2.866 905,898 2.7820 0.00%
2018-12-13 0 6.650 6.640 6.650 6.600 6.700 386,000 2,567,610 6.6518 2.782 2.778 2.782 2.761 2.803 922,630 2.7829 0.00%
2018-12-12 0 6.650 6.640 6.650 6.650 6.720 77,000 514,180 6.6777 2.782 2.778 2.782 2.782 2.811 184,048 2.7937 -0.15%
2018-12-11 0 6.660 6.590 6.660 6.580 6.690 23,000 152,750 6.6413 2.786 2.757 2.786 2.753 2.799 54,975 2.7785 -0.45%
2018-12-10 0 6.690 6.610 6.690 6.520 6.700 376,000 2,489,600 6.6213 2.799 2.765 2.799 2.728 2.803 898,728 2.7701 1.21%
2018-12-07 0 6.610 6.530 6.670 6.550 6.680 29,000 191,730 6.6114 2.765 2.732 2.791 2.740 2.795 69,317 2.7660 0.61%
2018-12-06 0 6.570 6.500 6.570 6.450 6.570 103,000 672,230 6.5265 2.749 2.719 2.749 2.698 2.749 246,194 2.7305 0.92%
2018-12-05 0 6.510 6.470 6.510 6.480 6.530 87,000 566,210 6.5082 2.724 2.707 2.724 2.711 2.732 207,950 2.7228 -1.36%
2018-12-04 0 6.600 6.560 6.660 6.550 6.670 42,000 276,730 6.5888 2.761 2.745 2.786 2.740 2.791 100,390 2.7566 -1.64%
2018-12-03 0 6.710 6.710 6.720 6.530 6.720 375,000 2,481,830 6.6182 2.807 2.807 2.811 2.732 2.811 896,338 2.7689 1.82%
2018-11-30 0 6.590 6.550 6.720 6.550 6.780 923,000 6,172,900 6.6879 2.757 2.740 2.811 2.740 2.837 2,206,185 2.7980 -0.90%
2018-11-29 0 6.650 6.630 6.650 6.650 6.720 40,000 267,720 6.6930 2.782 2.774 2.782 2.782 2.811 95,609 2.8001 -1.04%
2018-11-28 0 6.720 6.640 6.720 6.590 6.720 381,000 2,543,430 6.6757 2.811 2.778 2.811 2.757 2.811 910,679 2.7929 1.66%
2018-11-27 0 6.610 6.610 6.620 6.600 6.670 92,000 608,340 6.6124 2.765 2.765 2.770 2.761 2.791 219,901 2.7664 0.15%
2018-11-26 0 6.600 6.590 6.620 6.540 6.620 399,000 2,631,850 6.5961 2.761 2.757 2.770 2.736 2.770 953,703 2.7596 0.61%
2018-11-23 0 6.560 6.500 6.630 6.500 6.560 123,000 806,220 6.5546 2.745 2.719 2.774 2.719 2.745 293,999 2.7423 -0.61%
2018-11-22 0 6.600 6.520 6.600 6.500 6.620 384,000 2,513,450 6.5454 2.761 2.728 2.761 2.719 2.770 917,850 2.7384 0.76%
2018-11-21 0 6.550 6.530 6.580 6.480 6.620 159,000 1,040,130 6.5417 2.740 2.732 2.753 2.711 2.770 380,047 2.7368 -0.76%
2018-11-20 0 6.600 6.490 6.630 6.530 6.660 55,000 362,050 6.5827 2.761 2.715 2.774 2.732 2.786 131,463 2.7540 -0.15%
2018-11-19 0 6.610 6.600 6.610 6.450 6.670 370,000 2,412,040 6.5190 2.765 2.761 2.765 2.698 2.791 884,386 2.7274 -1.05%
2018-11-16 0 6.680 6.530 6.680 6.500 6.690 182,000 1,188,370 6.5295 2.795 2.732 2.795 2.719 2.799 435,022 2.7317 0.91%
2018-11-15 0 6.620 6.530 6.620 6.540 6.690 176,000 1,154,260 6.5583 2.770 2.732 2.770 2.736 2.799 420,681 2.7438 -0.15%
2018-11-14 0 6.630 6.560 6.640 6.600 6.680 116,000 769,290 6.6318 2.774 2.745 2.778 2.761 2.795 277,267 2.7745 -1.19%
2018-11-13 0 6.710 6.540 6.710 6.470 6.720 373,000 2,436,870 6.5332 2.807 2.736 2.807 2.707 2.811 891,557 2.7333 2.76%
2018-11-12 0 6.530 6.480 6.540 6.310 6.600 392,000 2,542,810 6.4868 2.732 2.711 2.736 2.640 2.761 936,972 2.7139 1.87%
2018-11-09 0 6.410 6.410 6.450 6.380 6.650 181,000 1,171,960 6.4749 2.682 2.682 2.698 2.669 2.782 432,632 2.7089 -2.73%
2018-11-08 0 6.590 6.480 6.590 6.420 6.650 370,000 2,417,220 6.5330 2.757 2.711 2.757 2.686 2.782 884,386 2.7332 -0.15%
2018-11-07 0 6.600 6.390 6.550 6.350 6.600 374,000 2,392,900 6.3981 2.761 2.673 2.740 2.657 2.761 893,947 2.6768 2.64%
2018-11-06 0 6.430 6.430 6.440 6.400 6.470 246,000 1,583,050 6.4352 2.690 2.690 2.694 2.678 2.707 587,997 2.6923 1.26%
2018-11-05 0 6.350 6.330 6.350 6.300 6.610 376,000 2,412,960 6.4174 2.657 2.648 2.657 2.636 2.765 898,728 2.6849 -3.05%
2018-11-02 0 6.550 6.520 6.550 6.490 6.710 376,000 2,464,880 6.5555 2.740 2.728 2.740 2.715 2.807 898,728 2.7426 -0.76%
2018-11-01 0 6.600 6.520 6.590 6.550 6.780 448,000 2,961,010 6.6094 2.761 2.728 2.757 2.740 2.837 1,070,825 2.7652 -2.94%
2018-10-31 0 6.800 6.650 6.800 6.500 6.800 1,448,000 9,676,900 6.6829 2.845 2.782 2.845 2.719 2.845 3,461,058 2.7959 3.66%
2018-10-30 0 6.560 6.450 6.560 6.490 6.720 159,000 1,044,140 6.5669 2.745 2.698 2.745 2.715 2.811 380,047 2.7474 -2.24%
2018-10-29 0 6.710 6.600 6.710 6.710 6.780 23,000 155,200 6.7478 2.807 2.761 2.807 2.807 2.837 54,975 2.8231 -1.32%
2018-10-26 0 6.800 6.670 6.800 6.740 6.830 371,000 2,511,260 6.7689 2.845 2.791 2.845 2.820 2.857 886,777 2.8319 0.29%
2018-10-25 0 6.780 6.780 6.800 6.640 6.850 378,000 2,565,850 6.7880 2.837 2.837 2.845 2.778 2.866 903,508 2.8399 -0.44%
2018-10-24 0 6.810 6.700 6.840 6.400 6.850 391,000 2,635,700 6.7409 2.849 2.803 2.862 2.678 2.866 934,581 2.8202 2.25%
2018-10-23 0 6.660 6.410 6.660 6.660 6.660 2,000 13,320 6.6600 2.786 2.682 2.786 2.786 2.786 4,780 2.7863 1.22%
2018-10-22 0 6.580 6.550 6.680 6.490 6.680 381,000 2,506,780 6.5795 2.753 2.740 2.795 2.715 2.795 910,679 2.7526 1.86%
2018-10-19 0 6.460 6.330 6.540 6.330 6.650 58,000 382,810 6.6002 2.703 2.648 2.736 2.648 2.782 138,634 2.7613 -3.15%
2018-10-18 0 6.670 6.570 6.670 6.450 6.690 404,000 2,661,280 6.5873 2.791 2.749 2.791 2.698 2.799 965,654 2.7559 1.37%
2018-10-16 0 6.580 6.470 6.580 6.520 6.700 37,000 243,700 6.5865 2.753 2.707 2.753 2.728 2.803 88,439 2.7556 0.61%
2018-10-15 0 6.540 6.500 6.540 6.150 6.550 375,000 2,380,370 6.3477 2.736 2.719 2.736 2.573 2.740 896,338 2.6557 2.19%
2018-10-12 0 6.400 6.390 6.420 6.190 6.500 360,000 2,306,150 6.4060 2.678 2.673 2.686 2.590 2.719 860,484 2.6801 0.95%
2018-10-11 0 6.340 6.300 6.340 6.000 6.340 380,000 2,344,480 6.1697 2.652 2.636 2.652 2.510 2.652 908,289 2.5812 0.00%
2018-10-10 0 6.340 6.200 6.340 6.200 6.360 410,000 2,570,660 6.2699 2.652 2.594 2.652 2.594 2.661 979,996 2.6231 -0.31%
2018-10-09 0 6.360 6.300 6.360 6.350 6.400 62,000 394,380 6.3610 2.661 2.636 2.661 2.657 2.678 148,194 2.6612 -0.93%
2018-10-08 0 6.420 6.400 6.420 6.430 6.680 11,000 71,740 6.5218 2.686 2.678 2.686 2.690 2.795 26,293 2.7285 -3.02%
2018-10-05 0 6.620 6.600 6.620 6.400 6.620 375,000 2,417,150 6.4457 2.770 2.761 2.770 2.678 2.770 896,338 2.6967 1.53%
2018-10-04 0 6.520 6.460 6.520 6.430 6.700 445,000 2,904,040 6.5259 2.728 2.703 2.728 2.690 2.803 1,063,654 2.7302 -0.15%
2018-10-03 0 6.530 6.530 6.540 6.530 6.730 59,000 387,360 6.5654 2.732 2.732 2.736 2.732 2.816 141,024 2.7468 -2.83%
2018-10-02 0 6.720 6.630 6.720 6.580 6.880 298,000 1,994,370 6.6925 2.811 2.774 2.811 2.753 2.878 712,290 2.7999 -2.33%
2018-09-28 0 6.880 6.840 6.880 6.390 6.890 1,611,600 10,636,190 6.5998 2.878 2.862 2.878 2.673 2.883 3,852,100 2.7611 5.04%
2018-09-27 0 6.550 6.590 6.620 6.240 6.620 497,000 3,211,290 6.4613 2.740 2.757 2.770 2.611 2.770 1,187,946 2.7032 0.61%
2018-09-26 0 6.510 6.450 6.510 6.350 6.510 102,000 657,260 6.4437 2.724 2.698 2.724 2.657 2.724 243,804 2.6959 1.88%
2018-09-24 0 6.390 6.390 6.460 6.390 6.500 143,000 928,220 6.4910 2.673 2.673 2.703 2.673 2.719 341,803 2.7157 -0.62%
2018-09-21 0 6.430 6.220 6.540 6.220 6.600 1,425,000 9,179,720 6.4419 2.690 2.602 2.736 2.602 2.761 3,406,083 2.6951 1.74%
2018-09-20 1 6.320 6.280 6.500 6.320 6.580 504,000 3,257,030 6.4624 2.644 2.627 2.719 2.644 2.753 1,204,678 2.7037 -3.81%
2018-09-19 0 6.570 6.460 6.570 6.380 6.580 1,381,000 8,936,380 6.4709 2.749 2.703 2.749 2.669 2.753 3,300,912 2.7072 2.18%
2018-09-18 0 6.430 6.410 6.600 6.360 6.660 1,712,000 11,139,800 6.5069 2.690 2.682 2.761 2.661 2.786 4,092,080 2.7223 -2.28%
2018-09-17 0 6.580 6.530 6.580 6.530 6.710 945,000 6,241,130 6.6044 2.753 2.732 2.753 2.732 2.807 2,258,771 2.7631 -0.75%
2018-09-14 0 6.630 6.620 6.650 6.550 6.820 1,046,000 7,022,120 6.7133 2.774 2.770 2.782 2.740 2.853 2,500,184 2.8086 -0.60%
2018-09-13 0 6.670 6.630 6.670 6.600 6.870 942,000 6,289,310 6.6765 2.791 2.774 2.791 2.761 2.874 2,251,600 2.7933 1.06%
2018-09-12 0 6.600 6.550 6.630 6.600 6.900 977,000 6,581,930 6.7369 2.761 2.740 2.774 2.761 2.887 2,335,258 2.8185 -3.08%
2018-09-11 0 6.810 6.770 6.820 6.770 7.110 991,000 6,778,500 6.8401 2.849 2.832 2.853 2.832 2.975 2,368,721 2.8617 -2.30%
2018-09-10 0 6.970 6.830 6.990 6.600 7.000 3,047,000 20,711,360 6.7973 2.916 2.857 2.924 2.761 2.929 7,283,041 2.8438 5.77%
2018-09-07 0 6.590 6.550 6.610 6.500 6.620 838,000 5,508,210 6.5730 2.757 2.740 2.765 2.719 2.770 2,003,016 2.7500 1.23%
2018-09-06 0 6.510 6.500 6.600 6.430 6.630 938,000 6,181,640 6.5902 2.724 2.719 2.761 2.690 2.774 2,242,039 2.7572 -0.91%
2018-09-05 0 6.570 6.500 6.550 6.500 6.830 923,000 6,135,660 6.6475 2.749 2.719 2.740 2.719 2.857 2,206,185 2.7811 -2.95%
2018-09-04 0 6.770 6.660 6.790 6.600 6.790 1,204,000 8,062,370 6.6963 2.832 2.786 2.841 2.761 2.841 2,877,841 2.8015 1.04%
2018-09-03 0 6.700 6.640 6.730 6.580 6.850 800,000 5,361,420 6.7018 2.803 2.778 2.816 2.753 2.866 1,912,187 2.8038 -2.76%
2018-08-31 0 6.890 6.890 6.900 6.310 6.900 2,598,400 17,479,342 6.7270 2.883 2.883 2.887 2.640 2.887 6,210,783 2.8144 5.03%
2018-08-30 0 6.560 6.460 6.560 6.420 6.650 1,405,000 9,151,290 6.5134 2.745 2.703 2.745 2.686 2.782 3,358,278 2.7250 -0.76%
2018-08-29 0 6.610 6.550 6.620 6.410 6.890 1,215,000 7,954,960 6.5473 2.765 2.740 2.770 2.682 2.883 2,904,134 2.7392 0.15%
2018-08-28 0 6.600 6.550 6.600 6.200 6.600 1,673,000 10,741,810 6.4207 2.761 2.740 2.761 2.594 2.761 3,998,861 2.6862 9.09%
2018-08-27 0 6.050 6.010 6.050 5.900 6.150 1,159,200 6,974,006 6.0162 2.531 2.514 2.531 2.468 2.573 2,770,759 2.5170 2.54%
2018-08-24 0 5.900 5.860 5.910 5.850 6.060 1,095,000 6,485,520 5.9228 2.468 2.452 2.473 2.447 2.535 2,617,306 2.4779 0.34%
2018-08-23 0 5.880 5.840 5.900 5.720 5.900 1,458,000 8,422,850 5.7770 2.460 2.443 2.468 2.393 2.468 3,484,960 2.4169 2.44%
2018-08-22 0 5.740 5.740 5.790 5.710 5.850 1,356,000 7,814,970 5.7633 2.401 2.401 2.422 2.389 2.447 3,241,157 2.4112 0.35%
2018-08-21 0 5.720 5.720 5.760 5.700 5.860 1,315,000 7,569,360 5.7562 2.393 2.393 2.410 2.385 2.452 3,143,157 2.4082 -1.89%
2018-08-20 0 5.830 5.750 5.830 5.690 5.850 1,238,000 7,130,120 5.7594 2.439 2.406 2.439 2.381 2.447 2,959,109 2.4095 0.34%
2018-08-17 0 5.810 5.810 5.870 5.790 5.980 1,251,000 7,397,670 5.9134 2.431 2.431 2.456 2.422 2.502 2,990,182 2.4740 0.35%
2018-08-16 0 5.790 5.710 5.790 5.640 5.850 1,369,000 7,861,390 5.7424 2.422 2.389 2.422 2.360 2.447 3,272,230 2.4025 -2.53%
2018-08-15 0 5.940 5.890 5.940 5.930 6.290 942,000 5,767,770 6.1229 2.485 2.464 2.485 2.481 2.632 2,251,600 2.5616 -5.26%
2018-08-14 0 6.270 6.250 6.300 6.270 6.650 1,146,000 7,341,360 6.4061 2.623 2.615 2.636 2.623 2.782 2,739,208 2.6801 -4.71%
2018-08-13 0 6.580 6.540 6.580 6.470 6.740 857,000 5,608,660 6.5445 2.753 2.736 2.753 2.707 2.820 2,048,430 2.7380 -1.64%
2018-08-10 0 6.690 6.570 6.690 6.580 6.700 966,000 6,414,640 6.6404 2.799 2.749 2.799 2.753 2.803 2,308,966 2.7781 0.00%
2018-08-09 0 6.690 6.590 6.700 6.490 6.760 1,007,000 6,636,960 6.5908 2.799 2.757 2.803 2.715 2.828 2,406,965 2.7574 0.00%
2018-08-08 0 6.690 6.640 6.690 6.540 6.780 951,000 6,360,030 6.6877 2.799 2.778 2.799 2.736 2.837 2,273,112 2.7979 2.14%
2018-08-07 0 6.550 6.510 6.550 6.300 6.660 1,179,000 7,594,930 6.4418 2.740 2.724 2.740 2.636 2.786 2,818,085 2.6951 -0.30%
2018-08-06 0 6.570 6.500 6.520 6.510 6.990 1,113,000 7,485,790 6.7258 2.749 2.719 2.728 2.724 2.924 2,660,330 2.8139 -5.74%
2018-08-03 0 6.970 6.900 6.970 6.900 7.130 850,000 5,967,350 7.0204 2.916 2.887 2.916 2.887 2.983 2,031,698 2.9371 -0.85%
2018-08-02 0 7.030 7.030 7.080 6.900 7.310 1,089,000 7,678,740 7.0512 2.941 2.941 2.962 2.887 3.058 2,602,964 2.9500 -3.96%
2018-08-01 0 7.320 7.310 7.470 7.300 7.590 851,000 6,372,590 7.4884 3.062 3.058 3.125 3.054 3.175 2,034,089 3.1329 -3.30%
2018-07-31 0 7.570 7.500 7.570 7.210 7.580 965,000 7,134,670 7.3934 3.167 3.138 3.167 3.016 3.171 2,306,575 3.0932 2.57%
2018-07-30 0 7.380 7.320 7.390 7.280 7.690 807,000 5,995,920 7.4299 3.088 3.062 3.092 3.046 3.217 1,928,918 3.1084 -0.40%
2018-07-27 0 7.410 7.410 7.530 7.400 7.660 755,000 5,696,840 7.5455 3.100 3.100 3.150 3.096 3.205 1,804,626 3.1568 -2.88%
2018-07-26 0 7.630 7.540 7.630 7.550 7.780 831,000 6,370,620 7.6662 3.192 3.155 3.192 3.159 3.255 1,986,284 3.2073 0.66%
2018-07-25 0 7.580 7.570 7.660 7.320 7.600 1,112,000 8,268,830 7.4360 3.171 3.167 3.205 3.062 3.180 2,657,940 3.1110 2.71%
2018-07-24 0 7.380 7.350 7.400 7.360 7.480 750,000 5,572,510 7.4300 3.088 3.075 3.096 3.079 3.129 1,792,675 3.1085 -0.14%
2018-07-23 0 7.390 7.320 7.390 7.210 7.450 776,000 5,720,710 7.3720 3.092 3.062 3.092 3.016 3.117 1,854,821 3.0842 0.27%
2018-07-20 0 7.370 7.350 7.380 7.190 7.380 953,000 6,928,400 7.2701 3.083 3.075 3.088 3.008 3.088 2,277,892 3.0416 -0.41%
2018-07-19 0 7.400 7.330 7.400 7.350 7.510 891,000 6,611,580 7.4204 3.096 3.067 3.096 3.075 3.142 2,129,698 3.1045 -1.46%
2018-07-18 0 7.510 7.500 7.530 7.370 7.540 1,075,000 8,028,720 7.4686 3.142 3.138 3.150 3.083 3.155 2,569,501 3.1246 0.13%
2018-07-17 0 7.500 7.500 7.510 7.390 7.510 847,000 6,332,000 7.4758 3.138 3.138 3.142 3.092 3.142 2,024,528 3.1276 -0.13%
2018-07-16 0 7.510 7.500 7.510 7.420 7.560 807,000 6,037,540 7.4815 3.142 3.138 3.142 3.104 3.163 1,928,918 3.1300 1.21%
2018-07-13 0 7.420 7.400 7.430 7.300 7.530 1,022,000 7,618,760 7.4548 3.104 3.096 3.108 3.054 3.150 2,442,819 3.1188 0.41%
2018-07-12 0 7.390 7.310 7.390 7.140 7.390 936,000 6,786,640 7.2507 3.092 3.058 3.092 2.987 3.092 2,237,259 3.0335 3.79%
2018-07-11 0 7.120 7.120 7.130 7.120 7.250 10,893,000 77,396,610 7.1052 2.979 2.979 2.983 2.979 3.033 26,036,813 2.9726 -0.97%
2018-07-10 0 7.190 7.190 7.260 7.150 7.390 789,000 5,714,880 7.2432 3.008 3.008 3.037 2.991 3.092 1,885,894 3.0303 -2.18%
2018-07-09 0 7.350 7.300 7.350 7.170 7.350 810,000 5,897,420 7.2808 3.075 3.054 3.075 3.000 3.075 1,936,089 3.0460 2.65%
2018-07-06 0 7.160 7.140 7.160 7.100 7.540 1,006,000 7,289,220 7.2457 2.996 2.987 2.996 2.970 3.155 2,404,575 3.0314 -2.19%
2018-07-05 0 7.320 7.160 7.330 7.110 7.370 947,000 6,851,610 7.2351 3.062 2.996 3.067 2.975 3.083 2,263,551 3.0269 -0.68%
2018-07-04 0 7.370 7.270 7.440 7.130 7.490 1,749,000 12,846,740 7.3452 3.083 3.042 3.113 2.983 3.134 4,180,518 3.0730 -1.73%
2018-07-03 0 7.500 7.500 7.510 7.290 7.510 1,305,000 9,660,990 7.4031 3.138 3.138 3.142 3.050 3.142 3,119,255 3.0972 -1.57%
2018-06-29 0 7.620 7.540 7.620 7.280 7.640 901,000 6,716,470 7.4545 3.188 3.155 3.188 3.046 3.196 2,153,600 3.1187 4.81%
2018-06-28 0 7.270 7.180 7.270 7.040 7.560 2,852,000 20,742,640 7.2730 3.042 3.004 3.042 2.945 3.163 6,816,946 3.0428 -3.32%
2018-06-27 0 7.520 7.520 7.540 7.460 8.000 1,074,000 8,241,760 7.6739 3.146 3.146 3.155 3.121 3.347 2,567,111 3.2105 -4.81%
2018-06-26 0 7.900 7.900 7.910 7.800 8.000 1,107,000 8,776,210 7.9279 3.305 3.305 3.309 3.263 3.347 2,645,988 3.3168 -0.75%
2018-06-25 0 7.960 7.900 7.960 7.710 7.990 1,472,000 11,639,220 7.9071 3.330 3.305 3.330 3.226 3.343 3,518,424 3.3081 0.76%
2018-06-22 0 7.900 7.900 7.960 7.870 8.560 2,099,000 16,768,280 7.9887 3.305 3.305 3.330 3.293 3.581 5,017,100 3.3422 -5.95%
2018-06-21 0 8.400 8.320 8.400 8.300 8.660 1,094,000 9,255,040 8.4598 3.514 3.481 3.514 3.472 3.623 2,614,915 3.5393 -1.18%
2018-06-20 0 8.500 8.450 8.530 8.310 8.690 1,030,000 8,704,020 8.4505 3.556 3.535 3.569 3.477 3.636 2,461,940 3.5354 0.12%
2018-06-19 0 8.490 8.410 8.490 8.400 8.890 977,000 8,353,830 8.5505 3.552 3.518 3.552 3.514 3.719 2,335,258 3.5773 -4.82%
2018-06-15 0 8.920 8.590 8.930 8.490 8.930 1,061,000 9,150,420 8.6243 3.732 3.594 3.736 3.552 3.736 2,536,038 3.6082 4.94%
2018-06-14 0 8.500 8.430 8.500 8.400 8.780 778,000 6,640,570 8.5354 3.556 3.527 3.556 3.514 3.673 1,859,602 3.5710 -1.51%
2018-06-13 0 8.630 8.620 8.630 8.620 8.990 790,000 6,950,530 8.7981 3.611 3.606 3.611 3.606 3.761 1,888,284 3.6809 -2.15%
2018-06-12 0 8.820 8.720 8.820 8.590 8.850 798,000 7,028,400 8.8075 3.690 3.648 3.690 3.594 3.703 1,907,406 3.6848 2.44%
2018-06-11 0 8.610 8.400 8.740 8.140 8.800 1,305,000 10,924,960 8.3716 3.602 3.514 3.657 3.406 3.682 3,119,255 3.5024 3.99%
2018-06-08 0 8.280 8.230 8.320 8.220 8.740 1,192,000 10,193,910 8.5519 3.464 3.443 3.481 3.439 3.657 2,849,158 3.5779 -5.05%
2018-06-07 0 8.720 8.710 8.750 8.620 9.020 762,000 6,711,580 8.8078 3.648 3.644 3.661 3.606 3.774 1,821,358 3.6849 -1.91%
2018-06-06 0 8.890 8.890 8.960 8.890 9.040 1,125,000 10,131,360 9.0057 3.719 3.719 3.749 3.719 3.782 2,689,013 3.7677 0.79%
2018-06-05 0 8.820 8.860 8.890 8.790 9.060 1,302,377 11,667,065 8.9583 3.690 3.707 3.719 3.677 3.790 3,112,985 3.7479 -1.67%
2018-06-04 0 8.970 9.000 9.040 8.810 9.200 1,513,000 13,671,270 9.0359 3.753 3.765 3.782 3.686 3.849 3,616,423 3.7803 2.05%
2018-06-01 0 8.790 8.730 8.790 8.400 8.810 1,725,000 14,693,755 8.5181 3.677 3.652 3.677 3.514 3.686 4,123,153 3.5637 3.41%
2018-05-31 0 8.500 8.000 8.080 8.400 8.600 2,257,000 19,254,670 8.5311 3.556 3.347 3.380 3.514 3.598 5,394,757 3.5691 -0.58%
2018-05-30 0 8.550 8.500 8.560 8.440 8.650 1,219,000 10,460,380 8.5811 3.577 3.556 3.581 3.531 3.619 2,913,695 3.5901 2.03%
2018-05-29 0 8.680 8.660 8.680 8.540 8.690 451,000 3,886,630 8.6178 3.506 3.498 3.506 3.449 3.510 1,116,587 3.4808 0.23%
2018-05-28 0 8.660 8.590 8.660 8.500 8.760 306,000 2,631,610 8.6000 3.498 3.470 3.498 3.433 3.538 757,596 3.4736 0.70%
2018-05-25 0 8.600 8.570 8.600 8.570 8.790 251,000 2,159,180 8.6023 3.474 3.462 3.474 3.462 3.550 621,426 3.4746 0.00%
2018-05-24 0 8.600 8.550 8.600 8.580 8.650 141,000 1,213,610 8.6072 3.474 3.453 3.474 3.466 3.494 349,088 3.4765 0.23%
2018-05-23 0 8.580 8.550 8.580 8.560 8.790 209,000 1,805,500 8.6388 3.466 3.453 3.466 3.457 3.550 517,443 3.4893 -0.23%
2018-05-21 0 8.600 8.540 8.600 8.500 8.830 337,000 2,916,150 8.6533 3.474 3.449 3.474 3.433 3.567 834,345 3.4951 -0.35%
2018-05-18 0 8.630 8.560 8.630 8.500 8.800 248,000 2,137,210 8.6178 3.486 3.457 3.486 3.433 3.554 613,999 3.4808 -0.92%
2018-05-17 0 8.710 8.700 8.710 8.700 8.860 507,000 4,448,120 8.7734 3.518 3.514 3.518 3.514 3.579 1,255,232 3.5437 -0.57%
2018-05-16 0 8.760 8.760 8.850 8.750 8.950 216,000 1,916,320 8.8719 3.538 3.538 3.575 3.534 3.615 534,773 3.5834 -0.34%
2018-05-15 0 8.790 8.710 8.800 8.520 9.000 700,000 6,145,400 8.7791 3.550 3.518 3.554 3.441 3.635 1,733,062 3.5460 1.03%
2018-05-14 0 8.700 8.650 8.710 8.600 8.800 208,000 1,798,880 8.6485 3.514 3.494 3.518 3.474 3.554 514,967 3.4932 1.64%
2018-05-11 0 8.560 8.560 8.600 8.460 8.780 496,000 4,288,640 8.6465 3.457 3.457 3.474 3.417 3.546 1,227,998 3.4924 0.94%
2018-05-10 0 8.480 8.430 8.500 8.140 8.480 672,000 5,612,840 8.3524 3.425 3.405 3.433 3.288 3.425 1,663,739 3.3736 2.91%
2018-05-09 0 8.240 8.230 8.240 8.100 8.240 100,000 822,240 8.2224 3.328 3.324 3.328 3.272 3.328 247,580 3.3211 -0.12%
2018-05-08 0 8.250 8.200 8.250 8.230 8.250 152,000 1,252,120 8.2376 3.332 3.312 3.332 3.324 3.332 376,322 3.3273 0.24%
2018-05-07 0 8.230 8.190 8.250 7.720 8.280 600,000 4,789,640 7.9827 3.324 3.308 3.332 3.118 3.344 1,485,482 3.2243 4.18%
2018-05-04 0 7.900 7.900 8.000 7.600 7.900 440,000 3,406,600 7.7423 3.191 3.191 3.231 3.070 3.191 1,089,353 3.1272 1.54%
2018-05-03 0 7.780 7.690 7.800 7.700 7.800 126,126 980,262 7.7721 3.142 3.106 3.150 3.110 3.150 312,263 3.1392 0.39%
2018-05-02 0 7.750 7.670 7.750 7.550 7.790 154,000 1,185,800 7.7000 3.130 3.098 3.130 3.050 3.146 381,274 3.1101 0.65%
2018-04-30 0 7.700 7.640 7.710 7.590 7.840 220,000 1,686,880 7.6676 3.110 3.086 3.114 3.066 3.167 544,677 3.0970 -2.41%
2018-04-27 0 7.890 7.770 7.890 - - 0 0 - 3.187 3.138 3.187 - - 0 - 0.00%
2018-04-26 0 7.890 7.810 7.890 7.800 7.980 15,820 125,001 7.9015 3.187 3.155 3.187 3.150 3.223 39,167 3.1915 -0.13%
2018-04-25 0 7.900 7.850 7.900 7.800 7.950 348,500 2,752,400 7.8978 3.191 3.171 3.191 3.150 3.211 862,817 3.1900 1.28%
2018-04-24 0 7.800 7.720 7.800 7.630 7.980 260,000 2,024,400 7.7862 3.150 3.118 3.150 3.082 3.223 643,709 3.1449 1.56%
2018-04-23 0 7.680 7.650 7.690 7.610 7.760 44,000 338,520 7.6936 3.102 3.090 3.106 3.074 3.134 108,935 3.1075 -0.90%
2018-04-20 0 7.750 7.640 7.750 7.700 7.750 124,000 958,920 7.7332 3.130 3.086 3.130 3.110 3.130 307,000 3.1235 0.65%
2018-04-19 0 7.700 7.580 7.740 7.460 7.750 250,000 1,879,000 7.5160 3.110 3.062 3.126 3.013 3.130 618,951 3.0358 1.32%
2018-04-18 0 7.600 7.560 7.600 7.560 7.800 296,000 2,258,880 7.6314 3.070 3.054 3.070 3.054 3.150 732,838 3.0824 -1.94%
2018-04-17 0 7.750 7.700 7.750 7.630 7.870 206,000 1,586,360 7.7008 3.130 3.110 3.130 3.082 3.179 510,015 3.1104 0.00%
2018-04-16 0 7.750 7.700 7.750 7.620 7.970 596,000 4,635,000 7.7768 3.130 3.110 3.130 3.078 3.219 1,475,578 3.1411 -0.51%
2018-04-13 0 7.790 7.700 7.790 7.610 7.980 412,000 3,218,320 7.8115 3.146 3.110 3.146 3.074 3.223 1,020,031 3.1551 1.17%
2018-04-12 0 7.700 7.660 7.720 7.700 7.800 116,000 899,760 7.7566 3.110 3.094 3.118 3.110 3.150 287,193 3.1329 -0.65%
2018-04-11 0 7.750 7.700 7.750 7.610 8.000 208,000 1,613,760 7.7585 3.130 3.110 3.130 3.074 3.231 514,967 3.1337 3.33%
2018-04-10 0 7.500 7.480 7.500 7.480 7.500 124,000 928,720 7.4897 3.029 3.021 3.029 3.021 3.029 307,000 3.0252 0.67%
2018-04-09 0 7.450 7.380 7.450 7.430 7.450 84,000 624,480 7.4343 3.009 2.981 3.009 3.001 3.009 207,967 3.0028 1.09%
2018-04-06 0 7.370 7.370 7.430 7.120 7.490 416,000 3,032,280 7.2891 2.977 2.977 3.001 2.876 3.025 1,029,934 2.9442 -0.81%
2018-04-04 0 7.430 7.370 7.430 7.220 7.640 812,000 5,991,640 7.3789 3.001 2.977 3.001 2.916 3.086 2,010,352 2.9804 -0.27%
2018-04-03 0 7.450 7.420 7.450 7.360 7.600 440,000 3,276,320 7.4462 3.009 2.997 3.009 2.973 3.070 1,089,353 3.0076 0.68%
2018-03-29 0 7.400 7.400 7.460 7.300 7.500 32,000 236,480 7.3900 2.989 2.989 3.013 2.949 3.029 79,226 2.9849 -1.07%
2018-03-28 0 7.480 7.430 7.480 7.410 7.650 626,000 4,700,340 7.5085 3.021 3.001 3.021 2.993 3.090 1,549,852 3.0328 0.54%
2018-03-27 0 7.440 7.430 7.500 7.400 7.600 104,000 779,120 7.4915 3.005 3.001 3.029 2.989 3.070 257,483 3.0259 3.19%
2018-03-26 0 7.210 7.210 7.220 7.200 7.400 660,000 4,782,800 7.2467 2.912 2.912 2.916 2.908 2.989 1,634,030 2.9270 -3.61%
2018-03-23 0 7.480 7.460 7.480 7.460 7.870 668,000 5,088,040 7.6168 3.021 3.013 3.021 3.013 3.179 1,653,836 3.0765 -2.22%
2018-03-22 0 7.650 7.650 7.700 7.610 7.870 252,000 1,943,240 7.7113 3.090 3.090 3.110 3.074 3.179 623,902 3.1147 -1.92%
2018-03-21 0 7.800 7.750 7.820 7.730 7.890 356,000 2,778,720 7.8054 3.150 3.130 3.159 3.122 3.187 881,386 3.1527 0.39%
2018-03-20 0 7.770 7.770 7.780 7.620 7.930 504,000 3,939,160 7.8158 3.138 3.138 3.142 3.078 3.203 1,247,805 3.1569 0.13%
2018-03-19 0 7.760 7.730 7.820 7.710 7.860 276,000 2,140,600 7.7558 3.134 3.122 3.159 3.114 3.175 683,322 3.1326 0.00%
2018-03-16 0 7.760 7.820 7.870 7.720 7.940 487,000 3,811,800 7.8271 3.134 3.159 3.179 3.118 3.207 1,205,716 3.1614 -0.51%
2018-03-15 0 7.800 7.800 7.850 7.760 7.800 128,000 997,640 7.7941 3.150 3.150 3.171 3.134 3.150 316,903 3.1481 0.00%
2018-03-14 0 7.800 7.770 7.830 7.750 7.800 80,000 622,920 7.7865 3.150 3.138 3.163 3.130 3.150 198,064 3.1450 0.00%
2018-03-13 0 7.800 7.780 7.830 7.800 7.800 24,000 187,200 7.8000 3.150 3.142 3.163 3.150 3.150 59,419 3.1505 0.00%
2018-03-12 0 7.800 7.770 7.800 7.780 7.800 96,000 748,240 7.7942 3.150 3.138 3.150 3.142 3.150 237,677 3.1481 0.52%
2018-03-09 0 7.760 7.760 7.780 7.750 7.850 40,000 312,040 7.8010 3.134 3.134 3.142 3.130 3.171 99,032 3.1509 -0.26%
2018-03-08 0 7.780 7.780 7.810 7.780 7.850 28,000 218,400 7.8000 3.142 3.142 3.155 3.142 3.171 69,322 3.1505 -0.26%
2018-03-07 0 7.800 7.770 7.800 7.740 7.930 320,000 2,503,360 7.8230 3.150 3.138 3.150 3.126 3.203 792,257 3.1598 -0.26%
2018-03-06 0 7.820 7.780 7.860 7.730 7.930 308,000 2,410,480 7.8262 3.159 3.142 3.175 3.122 3.203 762,547 3.1611 0.90%
2018-03-05 0 7.750 7.710 7.800 7.710 7.800 152,000 1,183,600 7.7868 3.130 3.114 3.150 3.114 3.150 376,322 3.1452 -0.64%
2018-03-02 0 7.800 7.780 7.850 7.770 7.970 452,000 3,546,760 7.8468 3.150 3.142 3.171 3.138 3.219 1,119,063 3.1694 -0.89%
2018-03-01 0 7.870 7.870 7.950 7.780 7.980 384,000 3,020,640 7.8663 3.179 3.179 3.211 3.142 3.223 950,708 3.1773 0.00%
2018-02-28 0 7.870 7.850 7.900 7.870 7.950 104,000 821,600 7.9000 3.179 3.171 3.191 3.179 3.211 257,483 3.1909 -0.25%
2018-02-27 0 7.890 7.810 7.890 7.810 7.900 132,000 1,041,400 7.8894 3.187 3.155 3.187 3.155 3.191 326,806 3.1866 0.00%
2018-02-26 0 7.890 7.890 7.910 7.880 8.140 416,000 3,305,280 7.9454 3.187 3.187 3.195 3.183 3.288 1,029,934 3.2092 0.77%
2018-02-23 0 7.830 7.830 7.910 7.780 7.980 220,000 1,727,280 7.8513 3.163 3.163 3.195 3.142 3.223 544,677 3.1712 0.90%
2018-02-22 0 7.760 7.760 7.850 7.760 8.000 96,000 758,280 7.8988 3.134 3.134 3.171 3.134 3.231 237,677 3.1904 -2.88%
2018-02-21 0 7.990 7.950 8.000 7.950 7.990 96,180 767,822 7.9832 3.227 3.211 3.231 3.211 3.227 238,123 3.2245 0.63%
2018-02-20 0 7.940 7.900 7.940 7.950 7.950 40,000 318,000 7.9500 3.207 3.191 3.207 3.211 3.211 99,032 3.2111 -0.13%
2018-02-15 0 7.950 7.720 8.000 7.720 7.990 148,000 1,150,840 7.7759 3.211 3.118 3.231 3.118 3.227 366,419 3.1408 1.27%
2018-02-14 0 7.850 7.850 7.870 7.750 7.890 124,000 963,680 7.7716 3.171 3.171 3.179 3.130 3.187 307,000 3.1390 -0.51%
2018-02-13 0 7.890 7.890 7.940 7.890 7.980 184,000 1,463,280 7.9526 3.187 3.187 3.207 3.187 3.223 455,548 3.2121 1.41%
2018-02-12 0 7.780 7.750 7.780 7.780 8.010 352,000 2,782,800 7.9057 3.142 3.130 3.142 3.142 3.235 871,483 3.1932 1.70%
2018-02-09 0 7.650 7.640 7.650 7.620 7.990 376,000 2,891,960 7.6914 3.090 3.086 3.090 3.078 3.227 930,902 3.1066 -4.26%
2018-02-08 0 7.990 7.950 8.000 7.920 8.100 236,000 1,890,760 8.0117 3.227 3.211 3.231 3.199 3.272 584,289 3.2360 0.88%
2018-02-07 0 7.920 7.920 8.050 7.840 8.490 960,000 7,876,760 8.2050 3.199 3.199 3.251 3.167 3.429 2,376,771 3.3141 -1.00%
2018-02-06 0 8.000 7.980 8.060 7.950 8.400 1,396,000 11,334,520 8.1193 3.231 3.223 3.256 3.211 3.393 3,456,221 3.2795 -6.98%
2018-02-05 0 8.600 8.540 8.600 8.500 8.880 736,000 6,339,160 8.6130 3.474 3.449 3.474 3.433 3.587 1,822,191 3.4789 -3.26%
2018-02-02 0 8.890 8.820 8.890 8.600 8.900 462,769 4,047,616 8.7465 3.591 3.562 3.591 3.474 3.595 1,145,725 3.5328 0.00%
2018-02-01 0 8.890 8.890 8.900 8.890 9.050 244,000 2,188,680 8.9700 3.591 3.591 3.595 3.591 3.655 604,096 3.6231 -1.22%
2018-01-31 0 9.000 8.970 9.000 8.950 9.000 104,000 933,640 8.9773 3.635 3.623 3.635 3.615 3.635 257,483 3.6260 0.00%
2018-01-30 0 9.000 8.870 9.000 8.860 9.100 388,000 3,489,080 8.9925 3.635 3.583 3.635 3.579 3.676 960,611 3.6321 -0.33%
2018-01-29 0 9.030 8.950 9.050 8.910 9.100 396,000 3,577,480 9.0340 3.647 3.615 3.655 3.599 3.676 980,418 3.6489 0.44%
2018-01-26 0 8.990 8.810 9.000 8.600 9.000 960,000 8,484,320 8.8378 3.631 3.558 3.635 3.474 3.635 2,376,771 3.5697 6.26%
2018-01-25 0 8.460 8.450 8.570 8.100 8.600 1,428,000 11,924,360 8.3504 3.417 3.413 3.462 3.272 3.474 3,535,446 3.3728 3.80%
2018-01-24 0 8.150 8.150 8.260 8.150 8.500 664,000 5,498,960 8.2816 3.292 3.292 3.336 3.292 3.433 1,643,933 3.3450 -1.81%
2018-01-23 0 8.300 8.290 8.310 8.000 8.390 884,000 7,286,440 8.2426 3.352 3.348 3.356 3.231 3.389 2,188,610 3.3293 3.75%
2018-01-22 0 8.000 7.980 8.000 7.570 8.180 812,000 6,410,720 7.8950 3.231 3.223 3.231 3.058 3.304 2,010,352 3.1889 5.40%
2018-01-19 0 7.590 7.590 7.600 7.400 7.650 588,000 4,459,480 7.5841 3.066 3.066 3.070 2.989 3.090 1,455,772 3.0633 1.20%
2018-01-18 0 7.500 7.420 7.500 7.420 7.600 360,000 2,721,720 7.5603 3.029 2.997 3.029 2.997 3.070 891,289 3.0537 -1.19%
2018-01-17 0 7.590 7.550 7.600 7.350 7.590 432,000 3,227,120 7.4702 3.066 3.050 3.070 2.969 3.066 1,069,547 3.0173 2.29%
2018-01-16 0 7.420 7.420 7.450 7.300 7.560 1,036,000 7,682,760 7.4158 2.997 2.997 3.009 2.949 3.054 2,564,932 2.9953 -0.40%
2018-01-15 0 7.450 7.400 7.470 7.310 7.580 600,000 4,484,840 7.4747 3.009 2.989 3.017 2.953 3.062 1,485,482 3.0191 0.54%
2018-01-12 0 7.410 7.400 7.490 7.270 7.500 1,092,000 8,108,840 7.4257 2.993 2.989 3.025 2.936 3.029 2,703,577 2.9993 1.79%
2018-01-11 0 7.280 7.250 7.330 7.250 7.490 324,000 2,368,920 7.3115 2.940 2.928 2.961 2.928 3.025 802,160 2.9532 -2.15%
2018-01-10 0 7.440 7.370 7.440 7.350 7.720 888,000 6,662,960 7.5033 3.005 2.977 3.005 2.969 3.118 2,198,513 3.0307 -0.13%
2018-01-09 0 7.450 7.410 7.450 7.270 7.570 1,460,000 10,787,360 7.3886 3.009 2.993 3.009 2.936 3.058 3,614,672 2.9843 1.78%
2018-01-08 0 7.320 7.310 7.380 7.180 7.800 2,118,245 15,831,793 7.4740 2.957 2.953 2.981 2.900 3.150 5,244,357 3.0188 3.54%
2018-01-05 0 7.070 7.020 7.070 6.900 7.120 456,000 3,216,960 7.0547 2.856 2.835 2.856 2.787 2.876 1,128,966 2.8495 -0.14%
2018-01-04 0 7.080 6.930 7.080 6.610 7.100 1,142,000 7,865,680 6.8876 2.860 2.799 2.860 2.670 2.868 2,827,367 2.7820 5.51%
2018-01-03 0 6.710 6.710 6.800 6.420 6.800 660,000 4,334,000 6.5667 2.710 2.710 2.747 2.593 2.747 1,634,030 2.6523 0.30%
2018-01-02 0 6.690 6.600 6.730 6.520 6.910 993,000 6,650,210 6.6971 2.702 2.666 2.718 2.633 2.791 2,458,472 2.7050 -3.04%
2017-12-29 0 6.900 6.890 6.900 6.160 7.000 2,552,000 16,908,640 6.6256 2.787 2.783 2.787 2.488 2.827 6,318,248 2.6762 9.35%
2017-12-28 0 6.310 6.220 6.310 6.160 6.320 260,000 1,623,600 6.2446 2.549 2.512 2.549 2.488 2.553 643,709 2.5223 -0.32%
2017-12-27 0 6.330 6.290 6.330 6.160 6.330 604,000 3,790,920 6.2764 2.557 2.541 2.557 2.488 2.557 1,495,385 2.5351 2.76%
2017-12-22 0 6.160 6.120 6.160 6.120 6.160 108,000 664,560 6.1533 2.488 2.472 2.488 2.472 2.488 267,387 2.4854 0.65%
2017-12-21 0 6.120 6.120 6.170 6.060 6.170 586,983 3,606,935 6.1449 2.472 2.472 2.492 2.448 2.492 1,453,254 2.4820 0.99%
2017-12-20 0 6.060 6.010 6.060 6.060 6.060 56,000 339,360 6.0600 2.448 2.427 2.448 2.448 2.448 138,645 2.4477 0.17%
2017-12-19 0 6.050 6.050 6.100 6.050 6.190 308,000 1,883,600 6.1156 2.444 2.444 2.464 2.444 2.500 762,547 2.4701 -0.98%
2017-12-18 0 6.110 6.110 6.120 6.010 6.210 304,000 1,856,840 6.1080 2.468 2.468 2.472 2.427 2.508 752,644 2.4671 -0.97%
2017-12-15 0 6.170 6.100 6.180 6.040 6.240 312,000 1,913,320 6.1324 2.492 2.464 2.496 2.440 2.520 772,450 2.4769 1.15%
2017-12-14 0 6.100 6.060 6.100 6.030 6.100 68,003 412,578 6.0671 2.464 2.448 2.464 2.436 2.464 168,362 2.4505 -1.13%
2017-12-13 0 6.170 6.030 6.180 6.000 6.170 285,973 1,728,973 6.0459 2.492 2.436 2.496 2.423 2.492 708,013 2.4420 1.31%
2017-12-12 0 6.090 6.010 6.090 6.010 6.130 168,000 1,022,080 6.0838 2.460 2.427 2.460 2.427 2.476 415,935 2.4573 -0.16%
2017-12-11 0 6.100 6.080 6.100 6.090 6.240 248,000 1,516,640 6.1155 2.464 2.456 2.464 2.460 2.520 613,999 2.4701 -0.81%
2017-12-08 0 6.150 6.090 6.150 6.120 6.260 126,304 780,143 6.1767 2.484 2.460 2.484 2.472 2.528 312,704 2.4948 0.99%
2017-12-07 0 6.090 6.050 6.090 6.050 6.300 612,000 3,782,160 6.1800 2.460 2.444 2.460 2.444 2.545 1,515,191 2.4962 -3.33%
2017-12-06 0 6.300 6.030 6.300 6.000 6.300 641,225 3,939,557 6.1438 2.545 2.436 2.545 2.423 2.545 1,587,547 2.4815 1.61%
2017-12-05 0 6.200 6.200 6.240 6.200 6.250 88,000 547,600 6.2227 2.504 2.504 2.520 2.504 2.524 217,871 2.5134 -0.64%
2017-12-04 0 6.240 6.200 6.240 6.200 6.350 436,000 2,728,360 6.2577 2.520 2.504 2.520 2.504 2.565 1,079,450 2.5275 0.16%
2017-12-01 0 6.230 6.210 6.230 6.190 6.290 268,000 1,666,400 6.2179 2.516 2.508 2.516 2.500 2.541 663,515 2.5115 0.32%
2017-11-30 0 6.210 6.210 6.250 6.200 6.330 392,000 2,459,840 6.2751 2.508 2.508 2.524 2.504 2.557 970,515 2.5346 -1.74%
2017-11-29 0 6.320 6.310 6.320 6.250 6.360 504,000 3,172,200 6.2940 2.553 2.549 2.553 2.524 2.569 1,247,805 2.5422 1.12%
2017-11-28 0 6.250 6.210 6.250 6.180 6.270 1,276,000 7,912,800 6.2013 2.524 2.508 2.524 2.496 2.533 3,159,124 2.5047 1.13%
2017-11-27 0 6.180 6.180 6.220 6.000 6.200 960,000 5,851,960 6.0958 2.496 2.496 2.512 2.423 2.504 2,376,771 2.4621 4.92%
2017-11-24 0 5.890 5.880 5.990 5.850 6.010 336,000 1,996,880 5.9431 2.379 2.375 2.419 2.363 2.427 831,870 2.4005 -0.84%
2017-11-23 0 5.940 5.870 5.970 5.760 5.970 504,000 2,976,320 5.9054 2.399 2.371 2.411 2.327 2.411 1,247,805 2.3852 1.37%
2017-11-22 0 5.860 5.850 5.940 5.660 6.000 784,000 4,610,560 5.8808 2.367 2.363 2.399 2.286 2.423 1,941,029 2.3753 2.27%
2017-11-21 0 5.730 5.730 5.770 5.670 5.880 464,000 2,665,120 5.7438 2.314 2.314 2.331 2.290 2.375 1,148,772 2.3200 -2.39%
2017-11-20 0 5.870 5.800 5.880 5.800 5.950 668,000 3,924,680 5.8753 2.371 2.343 2.375 2.343 2.403 1,653,836 2.3731 -0.51%
2017-11-17 0 5.900 5.900 5.930 5.800 5.930 208,000 1,222,520 5.8775 2.383 2.383 2.395 2.343 2.395 514,967 2.3740 -0.84%
2017-11-16 0 5.950 5.950 5.960 5.950 5.980 288,000 1,720,280 5.9732 2.403 2.403 2.407 2.403 2.415 713,031 2.4126 -0.83%
2017-11-15 0 6.000 5.850 6.100 6.000 6.260 408,000 2,497,200 6.1206 2.423 2.363 2.464 2.423 2.528 1,010,127 2.4722 -2.60%
2017-11-14 0 6.160 6.110 6.160 6.090 6.160 312,000 1,906,600 6.1109 2.488 2.468 2.488 2.460 2.488 772,450 2.4682 1.15%
2017-11-13 0 6.090 6.050 6.090 5.940 6.090 324,000 1,944,640 6.0020 2.460 2.444 2.460 2.399 2.460 802,160 2.4243 2.35%
2017-11-10 0 5.950 5.890 5.950 5.880 5.970 348,000 2,062,200 5.9259 2.403 2.379 2.403 2.375 2.411 861,579 2.3935 0.34%
2017-11-09 0 5.930 5.930 5.960 5.870 6.000 272,000 1,616,080 5.9415 2.395 2.395 2.407 2.371 2.423 673,418 2.3998 1.02%
2017-11-08 0 5.870 5.870 5.980 5.850 5.950 224,000 1,318,880 5.8879 2.371 2.371 2.415 2.363 2.403 554,580 2.3782 -0.17%
2017-11-07 0 5.880 5.870 5.880 5.880 5.980 220,000 1,299,560 5.9071 2.375 2.371 2.375 2.375 2.415 544,677 2.3859 -1.18%
2017-11-06 0 5.950 5.930 5.980 5.950 6.110 128,000 773,120 6.0400 2.403 2.395 2.415 2.403 2.468 316,903 2.4396 -2.62%
2017-11-03 0 6.110 6.110 6.120 6.100 6.260 700,000 4,345,360 6.2077 2.468 2.468 2.472 2.464 2.528 1,733,062 2.5073 -1.61%
2017-11-02 0 6.210 6.210 6.220 6.150 6.400 412,180 2,571,138 6.2379 2.508 2.508 2.512 2.484 2.585 1,020,476 2.5195 -2.20%
2017-11-01 0 6.350 6.300 6.350 6.090 6.500 1,048,000 6,578,440 6.2771 2.565 2.545 2.565 2.460 2.625 2,594,641 2.5354 7.63%
2017-10-31 1 - - - - - 0 0 - 2.383 - - - - 0 - 0.00%
2017-10-30 0 5.900 5.880 5.970 5.860 5.950 320,000 1,886,840 5.8964 2.383 2.375 2.411 2.367 2.403 792,257 2.3816 0.68%
2017-10-27 0 5.860 5.860 5.900 5.700 5.890 184,000 1,079,080 5.8646 2.367 2.367 2.383 2.302 2.379 455,548 2.3688 0.00%
2017-10-26 0 5.860 5.860 5.900 5.720 5.990 452,000 2,658,240 5.8811 2.367 2.367 2.383 2.310 2.419 1,119,063 2.3754 -0.85%
2017-10-25 0 5.910 5.890 5.940 5.650 5.940 676,000 3,940,480 5.8291 2.387 2.379 2.399 2.282 2.399 1,673,643 2.3544 2.78%
2017-10-24 0 5.750 5.700 5.830 5.360 5.830 960,000 5,356,840 5.5800 2.322 2.302 2.355 2.165 2.355 2,376,771 2.2538 7.28%
2017-10-23 0 5.360 5.210 5.360 5.240 5.620 500,000 2,673,840 5.3477 2.165 2.104 2.165 2.116 2.270 1,237,901 2.1600 2.10%
2017-10-20 0 5.250 5.110 5.300 5.110 5.300 972,000 5,062,720 5.2086 2.121 2.064 2.141 2.064 2.141 2,406,480 2.1038 2.94%
2017-10-19 0 5.100 5.100 5.170 5.100 5.110 72,000 367,360 5.1022 2.060 2.060 2.088 2.060 2.064 178,258 2.0608 0.00%
2017-10-18 0 5.100 5.100 5.180 5.100 5.190 224,000 1,149,280 5.1307 2.060 2.060 2.092 2.060 2.096 554,580 2.0723 -1.54%
2017-10-17 0 5.180 5.140 5.180 5.140 5.190 140,000 720,840 5.1489 2.092 2.076 2.092 2.076 2.096 346,612 2.0797 0.78%
2017-10-16 0 5.140 5.140 5.160 5.140 5.160 108,000 555,520 5.1437 2.076 2.076 2.084 2.076 2.084 267,387 2.0776 -0.19%
2017-10-13 0 5.150 5.130 5.170 5.050 5.180 492,000 2,520,120 5.1222 2.080 2.072 2.088 2.040 2.092 1,218,095 2.0689 -0.77%
2017-10-12 0 5.190 5.150 5.190 5.100 5.200 588,000 3,019,960 5.1360 2.096 2.080 2.096 2.060 2.100 1,455,772 2.0745 1.57%
2017-10-11 0 5.110 5.110 5.150 5.100 5.110 104,000 530,840 5.1042 2.064 2.064 2.080 2.060 2.064 257,483 2.0616 0.20%
2017-10-10 0 5.100 5.070 5.100 5.060 5.100 196,000 995,880 5.0810 2.060 2.048 2.060 2.044 2.060 485,257 2.0523 0.00%
2017-10-09 0 5.100 5.100 5.120 5.100 5.120 36,000 184,080 5.1133 2.060 2.060 2.068 2.060 2.068 89,129 2.0653 -0.39%
2017-10-06 0 5.120 5.080 5.120 5.070 5.140 100,000 511,520 5.1152 2.068 2.052 2.068 2.048 2.076 247,580 2.0661 0.99%
2017-10-04 0 5.070 5.000 5.100 5.070 5.110 68,000 346,480 5.0953 2.048 2.020 2.060 2.048 2.064 168,355 2.0580 0.20%
2017-10-03 0 5.060 5.060 5.100 5.000 5.110 98,000 497,720 5.0788 2.044 2.044 2.060 2.020 2.064 242,629 2.0514 -0.98%
2017-09-29 0 5.110 5.110 5.120 5.050 5.100 112,000 569,160 5.0818 2.064 2.064 2.068 2.040 2.060 277,290 2.0526 0.39%
2017-09-28 0 5.090 5.060 5.100 5.000 5.090 16,000 80,720 5.0450 2.056 2.044 2.060 2.020 2.056 39,613 2.0377 0.00%
2017-09-27 0 5.090 5.090 5.120 5.060 5.060 20,000 101,200 5.0600 2.056 2.056 2.068 2.044 2.044 49,516 2.0438 0.39%
2017-09-26 0 5.070 5.050 5.100 4.900 5.120 244,000 1,223,440 5.0141 2.048 2.040 2.060 1.979 2.068 604,096 2.0252 -1.36%
2017-09-25 0 5.140 5.080 5.150 5.140 5.160 592,000 3,015,080 5.0930 2.076 2.052 2.080 2.076 2.084 1,465,675 2.0571 1.18%
2017-09-22 0 5.080 5.060 5.080 5.050 5.080 716,000 3,626,320 5.0647 2.052 2.044 2.052 2.040 2.052 1,772,675 2.0457 0.99%
2017-09-21 0 5.030 5.030 5.050 5.020 5.100 780,000 3,928,600 5.0367 2.032 2.032 2.040 2.028 2.060 1,931,126 2.0344 -1.18%
2017-09-20 0 5.090 5.090 5.110 5.080 5.090 272,000 1,382,880 5.0841 2.056 2.056 2.064 2.052 2.056 673,418 2.0535 0.20%
2017-09-19 0 5.080 5.040 5.140 5.050 5.130 604,000 3,071,320 5.0850 2.052 2.036 2.076 2.040 2.072 1,495,385 2.0539 -1.17%
2017-09-18 0 5.140 5.100 5.140 5.090 5.140 804,000 4,108,440 5.1100 2.076 2.060 2.076 2.056 2.076 1,990,545 2.0640 0.78%
2017-09-15 0 5.100 5.070 5.100 5.050 5.170 64,000 327,880 5.1231 2.060 2.048 2.060 2.040 2.088 158,451 2.0693 0.00%
2017-09-14 0 5.100 5.090 5.110 5.080 5.190 360,000 1,858,240 5.1618 2.060 2.056 2.064 2.052 2.096 891,289 2.0849 0.00%
2017-09-13 0 5.100 5.100 5.140 5.020 5.190 510,000 2,601,980 5.1019 2.060 2.060 2.076 2.028 2.096 1,262,659 2.0607 0.20%
2017-09-12 0 5.090 5.080 5.090 5.080 5.100 432,000 2,199,080 5.0905 2.056 2.052 2.056 2.052 2.060 1,069,547 2.0561 0.20%
2017-09-11 0 5.080 5.040 5.080 5.080 5.110 540,000 2,745,760 5.0847 2.052 2.036 2.052 2.052 2.064 1,336,933 2.0538 0.20%
2017-09-08 0 5.070 5.070 5.100 5.050 5.100 536,000 2,711,680 5.0591 2.048 2.048 2.060 2.040 2.060 1,327,030 2.0434 0.20%
2017-09-07 0 5.060 5.060 5.080 5.050 5.170 208,000 1,052,800 5.0615 2.044 2.044 2.052 2.040 2.088 514,967 2.0444 0.20%
2017-09-06 0 5.050 5.040 5.110 5.040 5.090 152,000 768,120 5.0534 2.040 2.036 2.064 2.036 2.056 376,322 2.0411 -0.79%
2017-09-05 0 5.090 5.090 5.160 5.080 5.160 196,000 1,002,200 5.1133 2.056 2.056 2.084 2.052 2.084 485,257 2.0653 -0.59%
2017-09-04 0 5.120 5.110 5.140 5.120 5.120 50,000 255,860 5.1172 2.068 2.064 2.076 2.068 2.068 123,790 2.0669 -0.39%
2017-09-01 0 5.140 5.120 5.190 5.130 5.160 160,000 823,200 5.1450 2.076 2.068 2.096 2.072 2.084 396,128 2.0781 -0.19%
2017-08-31 0 5.150 5.150 5.180 5.020 5.200 844,000 4,355,600 5.1607 2.080 2.080 2.092 2.028 2.100 2,089,577 2.0844 -0.77%
2017-08-30 0 5.190 5.160 5.200 5.190 5.200 232,000 1,206,160 5.1990 2.096 2.084 2.100 2.096 2.100 574,386 2.0999 0.97%
2017-08-29 0 5.140 5.140 5.180 5.140 5.160 36,000 185,520 5.1533 2.076 2.076 2.092 2.076 2.084 89,129 2.0815 -1.15%
2017-08-28 0 5.200 5.160 5.200 5.190 5.230 961,000 4,998,520 5.2014 2.100 2.084 2.100 2.096 2.112 2,379,246 2.1009 0.39%
2017-08-25 0 5.180 5.160 5.180 5.060 5.200 964,000 4,984,560 5.1707 2.092 2.084 2.092 2.044 2.100 2,386,674 2.0885 1.97%
2017-08-24 0 5.080 5.060 5.110 4.960 5.120 324,000 1,639,880 5.0614 2.052 2.044 2.064 2.003 2.068 802,160 2.0443 1.80%
2017-08-22 0 4.990 4.920 5.000 4.990 5.000 12,000 59,920 4.9933 2.016 1.987 2.020 2.016 2.020 29,710 2.0169 1.63%
2017-08-21 0 4.910 4.910 4.980 4.910 4.920 52,000 255,520 4.9138 1.983 1.983 2.011 1.983 1.987 128,742 1.9847 -0.61%
2017-08-18 0 4.940 4.940 5.030 4.940 4.980 428,000 2,118,280 4.9493 1.995 1.995 2.032 1.995 2.011 1,059,644 1.9990 -0.80%
2017-08-17 0 4.980 4.980 5.000 4.950 5.000 296,000 1,472,480 4.9746 2.011 2.011 2.020 1.999 2.020 732,838 2.0093 -0.40%
2017-08-16 0 5.000 5.000 5.050 5.000 5.000 40,000 200,000 5.0000 2.020 2.020 2.040 2.020 2.020 99,032 2.0195 0.60%
2017-08-15 0 4.970 4.970 5.000 4.950 5.010 168,000 838,920 4.9936 2.007 2.007 2.020 1.999 2.024 415,935 2.0170 -0.20%
2017-08-14 0 4.980 4.960 5.110 4.910 4.980 28,000 137,800 4.9214 2.011 2.003 2.064 1.983 2.011 69,322 1.9878 -0.20%
2017-08-11 0 4.990 4.950 5.000 4.950 5.000 160,000 793,480 4.9593 2.016 1.999 2.020 1.999 2.020 396,128 2.0031 -0.40%
2017-08-10 0 5.010 5.010 5.060 5.010 5.100 184,000 933,320 5.0724 2.024 2.024 2.044 2.024 2.060 455,548 2.0488 -0.40%
2017-08-09 0 5.030 5.020 5.080 4.990 5.170 100,000 504,320 5.0432 2.032 2.028 2.052 2.016 2.088 247,580 2.0370 0.20%
2017-08-08 0 5.020 5.000 5.030 4.950 5.020 488,000 2,431,720 4.9830 2.028 2.020 2.032 1.999 2.028 1,208,192 2.0127 0.80%
2017-08-07 0 4.980 4.950 4.980 4.950 5.010 564,000 2,811,760 4.9854 2.011 1.999 2.011 1.999 2.024 1,396,353 2.0136 -0.20%
2017-08-04 0 4.990 4.990 5.000 4.990 5.180 784,000 3,967,040 5.0600 2.016 2.016 2.020 2.016 2.092 1,941,029 2.0438 -0.40%
2017-08-03 0 5.010 5.000 5.030 4.930 5.030 480,000 2,395,520 4.9907 2.024 2.020 2.032 1.991 2.032 1,188,385 2.0158 0.80%
2017-08-02 0 4.970 4.970 5.070 4.930 5.070 484,000 2,414,760 4.9892 2.007 2.007 2.048 1.991 2.048 1,198,288 2.0152 0.20%
2017-08-01 0 4.960 4.960 4.970 4.950 5.120 416,000 2,090,480 5.0252 2.003 2.003 2.007 1.999 2.068 1,029,934 2.0297 -3.88%
2017-07-31 0 5.160 5.110 5.160 5.120 5.190 284,000 1,464,240 5.1558 2.084 2.064 2.084 2.068 2.096 703,128 2.0825 0.19%
2017-07-28 0 5.150 5.100 5.150 5.110 5.210 308,000 1,588,680 5.1581 2.080 2.060 2.080 2.064 2.104 762,547 2.0834 0.39%
2017-07-27 0 5.130 5.120 5.130 5.120 5.250 92,000 477,320 5.1883 2.072 2.068 2.072 2.068 2.121 227,774 2.0956 -0.39%
2017-07-26 0 5.150 5.110 5.150 5.060 5.160 380,000 1,944,640 5.1175 2.080 2.064 2.080 2.044 2.084 940,805 2.0670 0.78%
2017-07-25 0 5.110 5.100 5.110 5.040 5.190 536,000 2,747,960 5.1268 2.064 2.060 2.064 2.036 2.096 1,327,030 2.0708 -0.39%
2017-07-24 0 5.130 5.120 5.180 5.130 5.250 440,000 2,285,440 5.1942 2.072 2.068 2.092 2.072 2.121 1,089,353 2.0980 -1.35%
2017-07-21 0 5.200 5.160 5.240 5.120 5.280 396,000 2,061,080 5.2047 2.100 2.084 2.116 2.068 2.133 980,418 2.1022 0.58%
2017-07-20 0 5.170 5.170 5.200 5.070 5.250 520,000 2,690,640 5.1743 2.088 2.088 2.100 2.048 2.121 1,287,417 2.0900 -0.58%
2017-07-19 0 5.200 5.160 5.200 5.160 5.370 448,000 2,362,960 5.2745 2.100 2.084 2.100 2.084 2.169 1,109,160 2.1304 0.58%
2017-07-18 0 5.170 5.150 5.170 5.140 5.390 344,000 1,814,880 5.2758 2.088 2.080 2.088 2.076 2.177 851,676 2.1310 -2.08%
2017-07-17 0 5.280 5.250 5.300 5.010 5.280 840,000 4,371,080 5.2037 2.133 2.121 2.141 2.024 2.133 2,079,674 2.1018 1.54%
2017-07-14 0 5.200 5.120 5.200 5.180 5.220 220,000 1,144,320 5.2015 2.100 2.068 2.100 2.092 2.108 544,677 2.1009 0.19%
2017-07-13 0 5.190 5.180 5.200 5.050 5.200 1,112,000 5,739,080 5.1610 2.096 2.092 2.100 2.040 2.100 2,753,093 2.0846 1.76%
2017-07-12 0 5.100 5.100 5.160 4.960 5.150 696,000 3,522,760 5.0614 2.060 2.060 2.084 2.003 2.080 1,723,159 2.0444 0.39%
2017-07-11 0 5.080 5.000 5.080 4.910 5.080 792,000 3,959,800 4.9997 2.052 2.020 2.052 1.983 2.052 1,960,836 2.0194 1.60%
2017-07-10 0 5.000 4.950 5.000 4.960 5.120 656,000 3,317,480 5.0571 2.020 1.999 2.020 2.003 2.068 1,624,127 2.0426 -2.91%
2017-07-07 0 5.150 5.110 5.150 4.960 5.150 628,000 3,196,560 5.0901 2.080 2.064 2.080 2.003 2.080 1,554,804 2.0559 2.39%
2017-07-06 0 5.030 5.010 5.120 5.030 5.150 344,000 1,751,800 5.0924 2.032 2.024 2.068 2.032 2.080 851,676 2.0569 0.20%
2017-07-05 0 5.020 5.000 5.100 5.000 5.120 172,000 869,200 5.0535 2.028 2.020 2.060 2.020 2.068 425,838 2.0412 -0.59%
2017-07-04 0 5.050 5.010 5.050 4.970 5.120 448,000 2,264,960 5.0557 2.040 2.024 2.040 2.007 2.068 1,109,160 2.0421 0.00%
2017-07-03 0 5.050 4.990 5.050 4.830 5.050 732,000 3,656,920 4.9958 2.040 2.016 2.040 1.951 2.040 1,812,288 2.0178 3.06%
2017-06-30 0 4.900 4.890 4.900 4.900 5.080 816,000 4,053,640 4.9677 1.979 1.975 1.979 1.979 2.052 2,020,255 2.0065 -1.61%
2017-06-29 0 4.980 4.920 4.980 4.830 5.000 980,000 4,853,480 4.9525 2.011 1.987 2.011 1.951 2.020 2,426,287 2.0004 1.22%
2017-06-28 0 4.920 4.880 4.920 4.920 4.980 336,000 1,665,480 4.9568 1.987 1.971 1.987 1.987 2.011 831,870 2.0021 1.44%
2017-06-27 0 4.850 4.850 4.900 4.810 5.000 1,247,000 6,162,800 4.9421 1.959 1.959 1.979 1.943 2.020 3,087,326 1.9962 -2.22%
2017-06-26 0 4.960 4.920 4.960 4.930 5.000 112,000 554,760 4.9532 2.003 1.987 2.003 1.991 2.020 277,290 2.0006 -0.20%
2017-06-23 0 4.970 4.910 4.970 4.910 5.010 432,000 2,146,840 4.9695 2.007 1.983 2.007 1.983 2.024 1,069,547 2.0072 0.81%
2017-06-22 0 4.930 4.890 4.940 4.900 5.020 596,000 2,967,720 4.9794 1.991 1.975 1.995 1.979 2.028 1,475,578 2.0112 0.20%
2017-06-21 0 4.920 4.820 4.920 4.900 5.090 688,000 3,435,640 4.9937 1.987 1.947 1.987 1.979 2.056 1,703,352 2.0170 -1.60%
2017-06-20 0 5.000 4.960 5.010 4.900 5.030 500,000 2,482,880 4.9658 2.020 2.003 2.024 1.979 2.032 1,237,901 2.0057 0.00%
2017-06-19 0 5.000 4.910 5.010 4.920 5.090 420,000 2,103,720 5.0089 2.020 1.983 2.024 1.987 2.056 1,039,837 2.0231 1.83%
2017-06-16 0 4.910 4.910 5.000 4.820 5.040 1,204,000 5,953,760 4.9450 1.983 1.983 2.020 1.947 2.036 2,980,866 1.9973 0.61%
2017-06-15 0 4.880 4.820 4.880 4.810 4.900 604,000 2,943,360 4.8731 1.971 1.947 1.971 1.943 1.979 1,495,385 1.9683 1.04%
2017-06-14 0 4.830 4.830 4.870 4.790 4.910 376,000 1,825,920 4.8562 1.951 1.951 1.967 1.935 1.983 930,902 1.9615 0.42%
2017-06-13 0 4.810 4.800 4.860 4.770 4.920 544,000 2,641,840 4.8563 1.943 1.939 1.963 1.927 1.987 1,346,837 1.9615 -0.41%
2017-06-12 0 4.830 4.830 4.840 4.710 4.840 844,000 4,052,720 4.8018 1.951 1.951 1.955 1.902 1.955 2,089,577 1.9395 1.68%
2017-06-09 0 4.750 4.730 4.800 4.640 4.820 628,000 2,968,360 4.7267 1.919 1.910 1.939 1.874 1.947 1,554,804 1.9092 1.50%
2017-06-08 0 4.680 4.680 4.700 4.540 4.790 712,000 3,316,520 4.6580 1.890 1.890 1.898 1.834 1.935 1,762,771 1.8814 2.86%
2017-06-07 0 4.550 4.520 4.840 4.320 4.550 892,000 3,948,720 4.4268 1.838 1.826 1.955 1.745 1.838 2,208,416 1.7880 4.60%
2017-06-06 0 4.350 4.350 4.400 4.290 4.460 656,000 2,862,840 4.3641 1.757 1.757 1.777 1.733 1.801 1,624,127 1.7627 0.00%
2017-06-05 0 4.350 4.300 4.360 4.310 4.400 376,000 1,632,440 4.3416 1.757 1.737 1.761 1.741 1.777 930,902 1.7536 -1.14%
2017-06-02 0 4.400 4.400 4.410 4.310 4.480 728,000 3,199,000 4.3942 1.777 1.777 1.781 1.741 1.810 1,802,384 1.7749 0.92%
2017-06-01 0 4.360 4.360 4.400 4.360 4.610 512,000 2,281,120 4.4553 1.761 1.761 1.777 1.761 1.862 1,267,611 1.7995 -4.18%
2017-05-31 0 4.550 4.540 4.600 4.500 4.640 780,000 3,560,200 4.5644 1.838 1.834 1.858 1.818 1.874 1,931,126 1.8436 0.00%
2017-05-29 0 4.550 4.460 4.670 4.550 4.740 484,000 2,258,040 4.6654 1.838 1.801 1.886 1.838 1.915 1,198,288 1.8844 -1.94%
2017-05-26 0 4.640 4.600 4.650 4.600 4.680 236,000 1,096,000 4.6441 1.874 1.858 1.878 1.858 1.890 584,289 1.8758 -1.49%
2017-05-25 0 4.710 4.660 4.710 4.640 4.760 420,000 1,976,680 4.7064 1.902 1.882 1.902 1.874 1.923 1,039,837 1.9010 0.64%
2017-05-24 0 4.680 4.620 4.680 4.580 4.780 412,000 1,926,840 4.6768 1.890 1.866 1.890 1.850 1.931 1,020,031 1.8890 0.86%
2017-05-23 0 4.640 4.550 4.650 4.400 4.650 272,000 1,231,280 4.5268 1.874 1.838 1.878 1.777 1.878 673,418 1.8284 1.53%
2017-05-22 0 4.570 4.500 4.580 4.470 4.660 348,000 1,594,280 4.5813 1.846 1.818 1.850 1.805 1.882 861,579 1.8504 -0.44%
2017-05-19 0 4.590 4.530 4.600 4.520 4.890 384,000 1,796,520 4.6784 1.854 1.830 1.858 1.826 1.975 950,708 1.8897 -1.50%
2017-05-18 0 4.660 4.610 4.880 4.650 4.990 304,000 1,456,000 4.7895 1.882 1.862 1.971 1.878 2.016 752,644 1.9345 -2.92%
2017-05-17 0 4.900 4.800 4.910 4.800 5.100 308,500 1,525,095 4.9436 1.939 1.899 1.943 1.899 2.018 779,697 1.9560 2.08%
2017-05-16 0 4.800 4.780 4.800 4.270 4.900 980,000 4,482,000 4.5735 1.899 1.891 1.899 1.689 1.939 2,476,834 1.8096 11.11%
2017-05-15 0 4.320 4.250 4.320 4.240 4.370 696,000 2,992,480 4.2995 1.709 1.682 1.709 1.678 1.729 1,759,058 1.7012 0.47%
2017-05-12 0 4.300 4.290 4.340 4.260 4.310 188,000 808,520 4.3006 1.701 1.697 1.717 1.686 1.705 475,148 1.7016 2.38%
2017-05-11 0 4.200 4.200 4.280 4.180 4.290 384,000 1,624,040 4.2293 1.662 1.662 1.693 1.654 1.697 970,515 1.6734 -0.24%
2017-05-10 0 4.210 4.200 4.370 4.210 4.370 576,000 2,485,600 4.3153 1.666 1.662 1.729 1.666 1.729 1,455,772 1.7074 -1.64%
2017-05-09 0 4.280 4.280 4.300 4.240 4.280 276,000 1,179,760 4.2745 1.693 1.693 1.701 1.678 1.693 697,557 1.6913 -0.23%
2017-05-08 0 4.290 4.280 4.290 4.260 4.380 212,000 912,760 4.3055 1.697 1.693 1.697 1.686 1.733 535,805 1.7035 -2.50%
2017-05-05 0 4.400 4.350 4.360 4.300 4.410 504,000 2,199,040 4.3632 1.741 1.721 1.725 1.701 1.745 1,273,800 1.7264 2.33%
2017-05-04 0 4.300 4.250 4.300 4.250 4.400 860,000 3,704,880 4.3080 1.701 1.682 1.701 1.682 1.741 2,173,548 1.7045 0.70%
2017-05-02 0 4.270 4.230 4.270 4.280 4.330 284,000 1,221,080 4.2996 1.689 1.674 1.689 1.693 1.713 717,776 1.7012 -0.23%
2017-04-28 0 4.280 4.280 4.350 4.280 4.300 128,000 550,240 4.2988 1.693 1.693 1.721 1.693 1.701 323,505 1.7009 -1.83%
2017-04-27 0 4.360 4.280 4.360 4.240 4.390 416,000 1,794,440 4.3136 1.725 1.693 1.725 1.678 1.737 1,051,391 1.7067 2.35%
2017-04-26 0 4.260 4.260 4.280 4.160 4.380 280,000 1,197,320 4.2761 1.686 1.686 1.693 1.646 1.733 707,667 1.6919 -0.47%
2017-04-25 0 4.280 4.260 4.280 4.230 4.440 556,000 2,411,280 4.3368 1.693 1.686 1.693 1.674 1.757 1,405,224 1.7159 -2.51%
2017-04-24 0 4.390 4.350 4.390 4.330 4.410 68,000 296,680 4.3629 1.737 1.721 1.737 1.713 1.745 171,862 1.7263 -0.23%
2017-04-21 0 4.400 4.360 4.450 4.310 4.540 396,000 1,747,880 4.4138 1.741 1.725 1.761 1.705 1.796 1,000,843 1.7464 0.92%
2017-04-20 0 4.360 4.300 4.390 4.200 4.440 280,000 1,218,240 4.3509 1.725 1.701 1.737 1.662 1.757 707,667 1.7215 0.00%
2017-04-19 0 4.360 4.360 4.380 4.330 4.550 376,000 1,681,360 4.4717 1.725 1.725 1.733 1.713 1.800 950,296 1.7693 -2.02%
2017-04-18 0 4.450 4.420 4.480 4.450 4.520 312,000 1,398,880 4.4836 1.761 1.749 1.773 1.761 1.788 788,543 1.7740 0.00%
2017-04-13 0 4.450 4.450 4.500 4.450 4.680 732,000 3,323,720 4.5406 1.761 1.761 1.780 1.761 1.852 1,850,044 1.7966 -1.11%
2017-04-12 0 4.500 4.490 4.560 4.500 4.660 396,000 1,819,840 4.5956 1.780 1.777 1.804 1.780 1.844 1,000,843 1.8183 -1.53%
2017-04-11 0 4.570 4.560 4.570 4.570 4.690 448,000 2,070,080 4.6207 1.808 1.804 1.808 1.808 1.856 1,132,267 1.8283 -0.44%
2017-04-10 0 4.590 4.550 4.600 4.560 4.690 340,000 1,569,440 4.6160 1.816 1.800 1.820 1.804 1.856 859,310 1.8264 -0.86%
2017-04-07 0 4.630 4.550 4.670 4.550 4.690 480,000 2,219,040 4.6230 1.832 1.800 1.848 1.800 1.856 1,213,143 1.8292 -1.07%
2017-04-06 0 4.680 4.660 4.690 4.680 4.820 648,000 3,070,800 4.7389 1.852 1.844 1.856 1.852 1.907 1,637,743 1.8750 -0.85%
2017-04-05 0 4.720 4.680 4.740 4.720 4.870 656,000 3,130,080 4.7715 1.868 1.852 1.875 1.868 1.927 1,657,963 1.8879 0.00%
2017-04-03 0 4.720 4.720 4.810 4.690 4.830 284,000 1,349,920 4.7532 1.868 1.868 1.903 1.856 1.911 717,776 1.8807 0.43%
2017-03-31 0 4.700 4.700 4.750 4.700 4.750 16,000 75,720 4.7325 1.860 1.860 1.879 1.860 1.879 40,438 1.8725 -0.21%
2017-03-30 0 4.710 4.700 4.750 4.710 4.880 324,000 1,553,800 4.7957 1.864 1.860 1.879 1.864 1.931 818,872 1.8975 0.21%
2017-03-29 0 4.700 4.700 4.740 4.660 4.860 444,000 2,118,440 4.7713 1.860 1.860 1.875 1.844 1.923 1,122,158 1.8878 -1.05%
2017-03-28 0 4.750 4.750 4.800 4.750 4.910 900,000 4,312,200 4.7913 1.879 1.879 1.899 1.879 1.943 2,274,644 1.8958 -1.45%
2017-03-27 0 4.820 4.800 4.860 4.800 4.940 360,000 1,750,080 4.8613 1.907 1.899 1.923 1.899 1.955 909,857 1.9235 -1.03%
2017-03-24 0 4.870 4.870 4.900 4.870 4.950 328,000 1,608,080 4.9027 1.927 1.927 1.939 1.927 1.959 828,981 1.9398 -1.42%
2017-03-23 0 4.940 4.930 4.950 4.910 5.020 608,000 3,022,520 4.9713 1.955 1.951 1.959 1.943 1.986 1,536,648 1.9670 -0.60%
2017-03-22 0 4.970 4.930 4.970 4.930 5.030 304,000 1,511,360 4.9716 1.966 1.951 1.966 1.951 1.990 768,324 1.9671 -1.39%
2017-03-21 0 5.040 4.960 5.040 4.900 5.040 364,000 1,814,200 4.9841 1.994 1.963 1.994 1.939 1.994 919,967 1.9720 0.80%
2017-03-20 0 5.000 5.000 5.040 4.920 5.000 492,000 2,455,640 4.9911 1.978 1.978 1.994 1.947 1.978 1,243,472 1.9748 1.63%
2017-03-17 0 4.920 4.890 4.950 4.880 4.940 306,000 1,500,640 4.9041 1.947 1.935 1.959 1.931 1.955 773,379 1.9404 1.03%
2017-03-16 0 4.870 4.850 4.910 4.830 4.920 320,000 1,557,000 4.8656 1.927 1.919 1.943 1.911 1.947 808,762 1.9252 0.00%
2017-03-15 0 4.870 4.830 4.880 4.740 4.880 548,000 2,645,560 4.8277 1.927 1.911 1.931 1.875 1.931 1,385,005 1.9101 1.46%
2017-03-14 0 4.800 4.800 4.870 4.800 4.950 440,000 2,133,960 4.8499 1.899 1.899 1.927 1.899 1.959 1,112,048 1.9189 -2.64%
2017-03-13 0 4.930 4.860 4.940 4.860 5.050 416,000 2,055,720 4.9416 1.951 1.923 1.955 1.923 1.998 1,051,391 1.9552 -0.20%
2017-03-10 0 4.940 4.920 4.940 4.880 5.040 980,000 4,829,400 4.9280 1.955 1.947 1.955 1.931 1.994 2,476,834 1.9498 -0.20%
2017-03-09 0 4.950 4.890 4.950 4.850 4.990 300,000 1,481,480 4.9383 1.959 1.935 1.959 1.919 1.974 758,215 1.9539 0.00%
2017-03-08 0 4.950 4.920 4.980 4.930 4.980 288,000 1,428,720 4.9608 1.959 1.947 1.970 1.951 1.970 727,886 1.9628 0.00%
2017-03-07 0 4.950 4.900 4.970 4.900 5.070 472,000 2,340,600 4.9589 1.959 1.939 1.966 1.939 2.006 1,192,924 1.9621 -0.40%
2017-03-06 0 4.970 4.900 4.970 4.870 5.070 1,376,000 6,832,920 4.9658 1.966 1.939 1.966 1.927 2.006 3,477,677 1.9648 0.20%
2017-03-03 0 4.960 4.900 4.960 4.800 4.980 1,004,000 4,882,520 4.8631 1.963 1.939 1.963 1.899 1.970 2,537,491 1.9242 0.61%
2017-03-02 0 4.930 4.900 4.930 4.860 4.970 416,000 2,043,800 4.9130 1.951 1.939 1.951 1.923 1.966 1,051,391 1.9439 0.00%
2017-03-01 0 4.930 4.890 4.930 4.860 4.990 700,000 3,456,080 4.9373 1.951 1.935 1.951 1.923 1.974 1,769,167 1.9535 0.61%
2017-02-28 0 4.900 4.860 4.900 4.810 5.010 960,000 4,680,360 4.8754 1.939 1.923 1.939 1.903 1.982 2,426,287 1.9290 0.41%
2017-02-27 0 4.880 4.860 4.970 4.870 5.020 416,000 2,057,600 4.9462 1.931 1.923 1.966 1.927 1.986 1,051,391 1.9570 -1.01%
2017-02-24 0 4.930 4.910 4.930 4.810 5.050 784,000 3,861,240 4.9251 1.951 1.943 1.951 1.903 1.998 1,981,467 1.9487 -1.99%
2017-02-23 0 5.030 5.010 5.030 4.980 5.100 260,000 1,306,320 5.0243 1.990 1.982 1.990 1.970 2.018 657,119 1.9879 1.21%
2017-02-22 0 4.970 4.970 4.980 4.940 5.040 440,000 2,192,480 4.9829 1.966 1.966 1.970 1.955 1.994 1,112,048 1.9716 -0.60%
2017-02-21 0 5.000 4.990 5.030 4.980 5.050 164,000 821,360 5.0083 1.978 1.974 1.990 1.970 1.998 414,491 1.9816 -0.20%
2017-02-20 0 5.010 4.990 5.040 4.980 5.070 940,000 4,691,160 4.9906 1.982 1.974 1.994 1.970 2.006 2,375,739 1.9746 0.20%
2017-02-17 0 5.000 4.980 5.010 4.960 5.040 344,000 1,719,960 4.9999 1.978 1.970 1.982 1.963 1.994 869,419 1.9783 -0.79%
2017-02-16 0 5.040 4.980 5.050 4.930 5.110 788,000 3,957,280 5.0219 1.994 1.970 1.998 1.951 2.022 1,991,577 1.9870 -0.20%
2017-02-15 0 5.050 5.040 5.090 5.000 5.140 408,000 2,068,240 5.0692 1.998 1.994 2.014 1.978 2.034 1,031,172 2.0057 -0.79%
2017-02-14 0 5.090 5.040 5.090 5.030 5.120 364,000 1,841,520 5.0591 2.014 1.994 2.014 1.990 2.026 919,967 2.0017 0.20%
2017-02-13 0 5.080 5.080 5.140 5.080 5.200 136,000 694,560 5.1071 2.010 2.010 2.034 2.010 2.057 343,724 2.0207 0.40%
2017-02-10 0 5.060 5.060 5.080 5.040 5.160 664,000 3,379,520 5.0896 2.002 2.002 2.010 1.994 2.042 1,678,182 2.0138 0.20%
2017-02-09 0 5.050 5.050 5.110 5.030 5.210 612,000 3,113,640 5.0876 1.998 1.998 2.022 1.990 2.061 1,546,758 2.0130 -0.98%
2017-02-08 0 5.100 5.100 5.180 5.020 5.200 372,000 1,878,320 5.0492 2.018 2.018 2.050 1.986 2.057 940,186 1.9978 2.00%
2017-02-07 0 5.000 5.000 5.030 5.000 5.160 412,000 2,108,720 5.1183 1.978 1.978 1.990 1.978 2.042 1,041,281 2.0251 -2.91%
2017-02-06 0 5.150 5.150 5.240 5.120 5.280 624,000 3,241,120 5.1941 2.038 2.038 2.073 2.026 2.089 1,577,086 2.0551 -1.90%
2017-02-03 0 5.250 5.200 5.250 5.130 5.300 368,000 1,921,960 5.2227 2.077 2.057 2.077 2.030 2.097 930,077 2.0665 1.74%
2017-02-02 0 5.160 5.120 5.160 5.100 5.260 230,008 1,191,001 5.1781 2.042 2.026 2.042 2.018 2.081 581,318 2.0488 -1.90%
2017-02-01 0 5.260 5.260 5.300 5.170 5.270 380,000 1,989,560 5.2357 2.081 2.081 2.097 2.046 2.085 960,405 2.0716 -0.38%
2017-01-27 0 5.280 5.180 5.320 5.200 5.280 120,000 631,080 5.2590 2.089 2.050 2.105 2.057 2.089 303,286 2.0808 0.00%
2017-01-26 0 5.280 5.220 5.280 5.080 5.320 684,000 3,527,200 5.1567 2.089 2.065 2.089 2.010 2.105 1,728,729 2.0403 5.60%
2017-01-25 0 5.000 5.000 5.030 4.950 5.060 192,000 955,200 4.9750 1.978 1.978 1.990 1.959 2.002 485,257 1.9684 0.00%
2017-01-24 0 5.000 4.980 5.000 4.820 5.070 1,212,000 6,036,080 4.9803 1.978 1.970 1.978 1.907 2.006 3,063,187 1.9705 2.25%
2017-01-23 0 4.890 4.830 4.900 4.710 4.910 264,000 1,261,680 4.7791 1.935 1.911 1.939 1.864 1.943 667,229 1.8909 2.73%
2017-01-20 0 4.760 4.660 4.760 4.620 4.760 352,000 1,646,520 4.6776 1.883 1.844 1.883 1.828 1.883 889,638 1.8508 2.15%
2017-01-19 0 4.660 4.580 4.670 4.580 4.730 252,000 1,169,800 4.6421 1.844 1.812 1.848 1.812 1.872 636,900 1.8367 -0.21%
2017-01-18 0 4.670 4.580 4.670 4.580 4.670 148,000 681,880 4.6073 1.848 1.812 1.848 1.812 1.848 374,053 1.8230 1.97%
2017-01-17 0 4.580 4.580 4.680 4.440 4.680 592,000 2,691,880 4.5471 1.812 1.812 1.852 1.757 1.852 1,496,210 1.7991 2.46%
2017-01-16 0 4.470 4.460 4.500 4.460 4.640 520,000 2,355,920 4.5306 1.769 1.765 1.780 1.765 1.836 1,314,239 1.7926 -1.76%
2017-01-13 0 4.550 4.540 4.570 4.510 4.620 212,000 970,600 4.5783 1.800 1.796 1.808 1.784 1.828 535,805 1.8115 -1.73%
2017-01-12 0 4.630 4.630 4.710 4.610 4.750 304,000 1,414,120 4.6517 1.832 1.832 1.864 1.824 1.879 768,324 1.8405 0.00%
2017-01-11 0 4.630 4.620 4.670 4.610 4.710 1,164,000 5,425,920 4.6614 1.832 1.828 1.848 1.824 1.864 2,941,873 1.8444 -0.64%
2017-01-10 0 4.660 4.660 4.700 4.660 4.770 360,000 1,691,880 4.6997 1.844 1.844 1.860 1.844 1.887 909,857 1.8595 -2.51%
2017-01-09 0 4.780 4.780 4.810 4.780 4.850 680,000 3,275,040 4.8162 1.891 1.891 1.903 1.891 1.919 1,718,620 1.9056 -1.85%
2017-01-06 0 4.870 4.800 4.880 4.690 5.060 1,796,000 8,771,320 4.8838 1.927 1.899 1.931 1.856 2.002 4,539,178 1.9324 3.84%
2017-01-05 0 4.690 4.610 4.740 4.570 4.800 1,468,000 6,843,120 4.6615 1.856 1.824 1.875 1.808 1.899 3,710,197 1.8444 -0.21%
2017-01-04 0 4.700 4.690 4.700 4.690 5.000 532,000 2,524,000 4.7444 1.860 1.856 1.860 1.856 1.978 1,344,567 1.8772 -4.28%
2017-01-03 0 4.910 4.800 4.910 4.850 5.160 648,000 3,249,280 5.0143 1.943 1.899 1.943 1.919 2.042 1,637,743 1.9840 -4.29%
2016-12-30 0 5.130 5.100 5.140 5.100 5.150 152,000 780,360 5.1339 2.030 2.018 2.034 2.018 2.038 384,162 2.0313 0.39%
2016-12-29 0 5.110 5.100 5.150 5.100 5.180 1,296,000 6,672,480 5.1485 2.022 2.018 2.038 2.018 2.050 3,275,487 2.0371 -0.58%
2016-12-28 0 5.140 5.110 5.150 5.100 5.180 448,000 2,306,200 5.1478 2.034 2.022 2.038 2.018 2.050 1,132,267 2.0368 0.59%
2016-12-23 0 5.110 5.100 5.150 5.090 5.180 1,800,000 9,227,880 5.1266 2.022 2.018 2.038 2.014 2.050 4,549,287 2.0284 -0.97%
2016-12-22 0 5.160 5.140 5.150 5.010 5.310 1,368,000 7,081,480 5.1765 2.042 2.034 2.038 1.982 2.101 3,457,458 2.0482 -3.01%
2016-12-21 0 5.320 5.310 5.380 5.300 5.440 712,000 3,819,200 5.3640 2.105 2.101 2.129 2.097 2.152 1,799,496 2.1224 -0.56%
2016-12-20 0 5.350 5.330 5.400 5.310 5.410 772,000 4,140,720 5.3636 2.117 2.109 2.137 2.101 2.141 1,951,139 2.1222 -0.93%
2016-12-19 0 5.400 5.290 5.450 5.270 5.580 964,000 5,245,560 5.4415 2.137 2.093 2.156 2.085 2.208 2,436,396 2.1530 -0.55%
2016-12-16 0 5.430 5.430 5.450 5.420 5.590 1,112,000 6,164,920 5.5440 2.148 2.148 2.156 2.145 2.212 2,810,449 2.1936 -3.04%
2016-12-15 0 5.600 5.560 5.600 5.550 5.630 676,000 3,788,000 5.6036 2.216 2.200 2.216 2.196 2.228 1,708,510 2.2171 0.00%
2016-12-14 0 5.600 5.580 5.600 5.590 5.770 1,968,000 11,144,320 5.6628 2.216 2.208 2.216 2.212 2.283 4,973,888 2.2406 1.82%
2016-12-13 0 5.500 5.430 5.600 5.160 5.640 1,116,000 5,977,560 5.3562 2.176 2.148 2.216 2.042 2.232 2,820,558 2.1193 0.92%
2016-12-12 0 5.450 5.350 5.450 5.240 5.850 912,000 5,108,480 5.6014 2.156 2.117 2.156 2.073 2.315 2,304,972 2.2163 -3.54%
2016-12-09 0 5.650 5.650 5.680 5.540 5.910 1,288,000 7,450,520 5.7846 2.236 2.236 2.247 2.192 2.338 3,255,268 2.2888 -4.24%
2016-12-08 0 5.900 5.850 5.910 5.710 6.050 936,000 5,538,200 5.9169 2.334 2.315 2.338 2.259 2.394 2,365,629 2.3411 0.00%
2016-12-07 0 5.900 5.840 5.920 5.600 6.080 2,416,000 14,166,600 5.8637 2.334 2.311 2.342 2.216 2.406 6,106,155 2.3201 5.92%
2016-12-06 0 5.570 5.570 5.600 5.400 5.900 2,536,000 14,315,760 5.6450 2.204 2.204 2.216 2.137 2.334 6,409,440 2.2335 2.77%
2016-12-05 0 5.420 5.330 5.420 4.950 5.450 2,348,000 12,369,940 5.2683 2.145 2.109 2.145 1.959 2.156 5,934,293 2.0845 9.49%
2016-12-02 0 4.950 4.950 4.970 4.750 4.980 1,796,000 8,825,160 4.9138 1.959 1.959 1.966 1.879 1.970 4,539,178 1.9442 8.08%
2016-12-01 0 4.580 4.580 4.650 4.580 4.650 176,000 811,920 4.6132 1.812 1.812 1.840 1.812 1.840 444,819 1.8253 -0.87%
2016-11-30 0 4.620 4.620 4.640 4.550 4.640 632,000 2,905,240 4.5969 1.828 1.828 1.836 1.800 1.836 1,597,305 1.8188 1.54%
2016-11-29 0 4.550 4.550 4.600 4.450 4.680 936,000 4,265,400 4.5571 1.800 1.800 1.820 1.761 1.852 2,365,629 1.8031 1.34%
2016-11-28 0 4.490 4.420 4.490 4.370 4.550 1,054,000 4,713,680 4.4722 1.777 1.749 1.777 1.729 1.800 2,663,861 1.7695 1.35%
2016-11-25 0 4.430 4.400 4.430 4.290 4.490 400,000 1,748,360 4.3709 1.753 1.741 1.753 1.697 1.777 1,010,953 1.7294 0.00%
2016-11-24 0 4.430 4.420 4.480 4.120 4.500 1,084,000 4,687,040 4.3238 1.753 1.749 1.773 1.630 1.780 2,739,682 1.7108 8.58%
2016-11-23 0 4.080 4.080 4.290 3.830 4.080 740,000 2,873,240 3.8828 1.614 1.614 1.697 1.515 1.614 1,870,263 1.5363 6.81%
2016-11-22 0 3.820 3.800 3.870 3.820 3.850 60,000 230,400 3.8400 1.511 1.504 1.531 1.511 1.523 151,643 1.5194 -1.55%
2016-11-21 0 3.880 3.810 3.900 3.850 3.900 208,000 806,520 3.8775 1.535 1.507 1.543 1.523 1.543 525,695 1.5342 -0.51%
2016-11-18 0 3.900 3.850 3.900 3.850 3.910 276,000 1,070,000 3.8768 1.543 1.523 1.543 1.523 1.547 697,557 1.5339 1.30%
2016-11-17 0 3.850 3.850 3.860 3.800 3.890 248,000 955,040 3.8510 1.523 1.523 1.527 1.504 1.539 626,791 1.5237 0.52%
2016-11-16 0 3.830 3.800 3.890 3.820 3.980 540,000 2,086,960 3.8647 1.515 1.504 1.539 1.511 1.575 1,364,786 1.5291 0.00%
2016-11-15 0 3.830 3.770 3.830 3.770 3.840 280,000 1,061,640 3.7916 1.515 1.492 1.515 1.492 1.519 707,667 1.5002 -0.78%
2016-11-14 0 3.860 3.810 3.860 3.500 3.900 208,000 801,200 3.8519 1.527 1.507 1.527 1.385 1.543 525,695 1.5241 0.26%
2016-11-11 0 3.850 3.850 3.880 3.790 3.830 140,000 533,000 3.8071 1.523 1.523 1.535 1.500 1.515 353,833 1.5064 0.52%
2016-11-10 0 3.830 3.730 3.850 3.830 3.850 92,000 352,600 3.8326 1.515 1.476 1.523 1.515 1.523 232,519 1.5164 0.00%
2016-11-09 0 3.830 3.730 3.830 3.740 3.850 40,000 152,000 3.8000 1.515 1.476 1.515 1.480 1.523 101,095 1.5035 0.00%
2016-11-08 0 3.830 3.750 3.830 3.760 3.840 76,000 289,800 3.8132 1.515 1.484 1.515 1.488 1.519 192,081 1.5087 -0.26%
2016-11-07 0 3.840 3.760 3.840 3.750 3.840 72,000 274,280 3.8094 1.519 1.488 1.519 1.484 1.519 181,971 1.5073 -0.26%
2016-11-04 0 3.850 3.780 3.850 3.850 3.850 24,000 92,400 3.8500 1.523 1.496 1.523 1.523 1.523 60,657 1.5233 0.79%
2016-11-03 0 3.820 3.770 3.820 3.770 3.850 352,000 1,337,360 3.7993 1.511 1.492 1.511 1.492 1.523 889,638 1.5033 -0.52%
2016-11-02 0 3.840 3.820 3.840 3.840 3.850 44,000 169,160 3.8445 1.519 1.511 1.519 1.519 1.523 111,205 1.5212 -0.26%
2016-11-01 0 3.850 3.810 3.880 3.790 3.880 228,000 876,560 3.8446 1.523 1.507 1.535 1.500 1.535 576,243 1.5212 -0.77%
2016-10-31 0 3.880 3.850 3.920 3.880 3.880 40,000 155,200 3.8800 1.535 1.523 1.551 1.535 1.535 101,095 1.5352 0.00%
2016-10-28 0 3.880 3.860 3.910 3.880 3.920 24,000 93,720 3.9050 1.535 1.527 1.547 1.535 1.551 60,657 1.5451 -2.51%
2016-10-27 0 3.980 3.870 3.970 3.790 3.980 480,000 1,857,160 3.8691 1.575 1.531 1.571 1.500 1.575 1,213,143 1.5309 4.74%
2016-10-26 0 3.800 3.790 3.800 3.770 3.800 276,000 1,047,080 3.7938 1.504 1.500 1.504 1.492 1.504 697,557 1.5011 0.00%
2016-10-25 0 3.800 3.790 3.800 3.790 3.800 196,000 743,120 3.7914 1.504 1.500 1.504 1.500 1.504 495,367 1.5001 0.53%
2016-10-24 0 3.780 3.780 3.800 3.780 3.800 196,000 742,720 3.7894 1.496 1.496 1.504 1.496 1.504 495,367 1.4993 0.00%
2016-10-20 0 3.780 3.750 3.780 3.750 3.780 168,000 630,720 3.7543 1.496 1.484 1.496 1.484 1.496 424,600 1.4854 0.00%
2016-10-19 0 3.780 3.750 3.780 3.780 3.780 20,000 75,600 3.7800 1.496 1.484 1.496 1.496 1.496 50,548 1.4956 0.00%
2016-10-18 0 3.780 3.750 3.780 3.750 3.780 32,000 120,720 3.7725 1.496 1.484 1.496 1.484 1.496 80,876 1.4927 0.80%
2016-10-17 0 3.750 3.750 3.790 3.750 3.790 28,000 105,160 3.7557 1.484 1.484 1.500 1.484 1.500 70,767 1.4860 -0.79%
2016-10-14 0 3.780 3.780 3.790 3.770 3.790 252,000 951,960 3.7776 1.496 1.496 1.500 1.492 1.500 636,900 1.4947 1.34%
2016-10-13 0 3.730 3.730 3.790 3.730 3.790 156,000 584,680 3.7479 1.476 1.476 1.500 1.476 1.500 394,272 1.4829 -1.58%
2016-10-12 0 3.790 3.690 3.790 3.740 3.800 216,000 818,120 3.7876 1.500 1.460 1.500 1.480 1.504 545,914 1.4986 1.07%
2016-10-11 0 3.750 3.740 3.780 3.680 3.780 344,000 1,280,960 3.7237 1.484 1.480 1.496 1.456 1.496 869,419 1.4734 -0.53%
2016-10-07 0 3.770 3.730 3.770 3.730 3.780 48,000 180,600 3.7625 1.492 1.476 1.492 1.476 1.496 121,314 1.4887 -0.26%
2016-10-06 0 3.780 3.730 3.780 3.780 3.780 20,000 75,600 3.7800 1.496 1.476 1.496 1.496 1.496 50,548 1.4956 0.00%
2016-10-05 0 3.780 3.730 3.780 3.780 3.780 364,000 1,375,920 3.7800 1.496 1.476 1.496 1.496 1.496 919,967 1.4956 0.00%
2016-10-04 0 3.780 3.710 3.780 3.710 3.780 116,000 435,560 3.7548 1.496 1.468 1.496 1.468 1.496 293,176 1.4857 0.00%
2016-10-03 0 3.780 3.710 3.780 3.770 3.780 92,000 347,120 3.7730 1.496 1.468 1.496 1.492 1.496 232,519 1.4929 0.00%
2016-09-30 0 3.780 3.720 3.780 3.770 3.780 44,000 166,120 3.7755 1.496 1.472 1.496 1.492 1.496 111,205 1.4938 0.00%
2016-09-29 0 3.780 3.730 3.780 3.780 3.780 32,000 120,960 3.7800 1.496 1.476 1.496 1.496 1.496 80,876 1.4956 0.00%
2016-09-28 0 3.780 3.710 3.780 3.770 3.780 84,000 317,320 3.7776 1.496 1.468 1.496 1.492 1.496 212,300 1.4947 0.00%
2016-09-27 0 3.780 3.770 3.780 3.770 3.800 172,000 649,480 3.7760 1.496 1.492 1.496 1.492 1.504 434,710 1.4941 0.00%
2016-09-26 0 3.780 3.720 3.780 3.710 3.800 204,000 770,080 3.7749 1.496 1.472 1.496 1.468 1.504 515,586 1.4936 -0.53%
2016-09-23 0 3.800 3.780 3.800 3.780 3.800 144,000 545,800 3.7903 1.504 1.496 1.504 1.496 1.504 363,943 1.4997 0.26%
2016-09-22 0 3.790 3.720 3.790 3.790 3.810 44,000 167,080 3.7973 1.500 1.472 1.500 1.500 1.507 111,205 1.5025 0.26%
2016-09-21 0 3.780 3.700 3.780 3.700 3.800 80,000 301,240 3.7655 1.496 1.464 1.496 1.464 1.504 202,191 1.4899 0.00%
2016-09-20 0 3.780 3.720 3.780 3.760 3.790 48,000 181,560 3.7825 1.496 1.472 1.496 1.488 1.500 121,314 1.4966 -0.26%
2016-09-19 0 3.790 3.720 3.790 3.720 3.800 60,000 226,480 3.7747 1.500 1.472 1.500 1.472 1.504 151,643 1.4935 0.00%
2016-09-15 0 3.790 3.710 3.790 3.760 3.790 40,000 151,240 3.7810 1.500 1.468 1.500 1.488 1.500 101,095 1.4960 0.00%
2016-09-14 0 3.790 3.750 3.790 3.790 3.790 40,000 151,600 3.7900 1.500 1.484 1.500 1.500 1.500 101,095 1.4996 0.26%
2016-09-13 0 3.780 3.730 3.780 3.750 3.790 120,000 452,640 3.7720 1.496 1.476 1.496 1.484 1.500 303,286 1.4925 -0.26%
2016-09-12 0 3.790 3.740 3.790 3.740 3.800 180,000 682,040 3.7891 1.500 1.480 1.500 1.480 1.504 454,929 1.4992 -0.26%
2016-09-09 0 3.800 3.760 3.800 3.740 3.800 244,000 921,920 3.7784 1.504 1.488 1.504 1.480 1.504 616,681 1.4950 0.00%
2016-09-08 0 3.800 3.760 3.800 3.750 3.820 468,000 1,768,280 3.7784 1.504 1.488 1.504 1.484 1.511 1,182,815 1.4950 0.26%
2016-09-07 0 3.790 3.750 3.780 3.740 3.800 232,000 875,840 3.7752 1.500 1.484 1.496 1.480 1.504 586,353 1.4937 0.00%
2016-09-06 0 3.790 3.730 3.790 3.700 3.800 96,000 361,920 3.7700 1.500 1.476 1.500 1.464 1.504 242,629 1.4917 0.00%
2016-09-05 0 3.790 3.730 3.790 3.720 3.800 292,000 1,104,240 3.7816 1.500 1.476 1.500 1.472 1.504 737,996 1.4963 0.00%
2016-09-02 0 3.790 3.710 3.790 3.780 3.800 76,000 288,000 3.7895 1.500 1.468 1.500 1.496 1.504 192,081 1.4994 0.00%
2016-09-01 0 3.790 3.710 3.790 3.710 3.800 136,000 514,240 3.7812 1.500 1.468 1.500 1.468 1.504 343,724 1.4961 0.53%
2016-08-31 0 3.770 3.710 3.770 3.770 3.800 68,000 257,200 3.7824 1.492 1.468 1.492 1.492 1.504 171,862 1.4965 0.53%
2016-08-30 0 3.750 3.700 3.750 3.740 3.750 240,000 899,720 3.7488 1.484 1.464 1.484 1.480 1.484 606,572 1.4833 -1.06%
2016-08-29 0 3.790 3.700 3.790 3.790 3.800 36,000 136,480 3.7911 1.500 1.464 1.500 1.500 1.504 90,986 1.5000 0.00%
2016-08-26 0 3.790 3.730 3.790 3.670 3.800 184,000 694,080 3.7722 1.500 1.476 1.500 1.452 1.504 465,038 1.4925 0.00%
2016-08-25 0 3.790 3.700 3.790 3.610 3.800 112,000 421,240 3.7611 1.500 1.464 1.500 1.428 1.504 283,067 1.4881 0.26%
2016-08-24 0 3.780 3.600 3.780 3.800 3.800 20,000 76,000 3.8000 1.496 1.424 1.496 1.504 1.504 50,548 1.5035 0.27%
2016-08-23 0 3.770 3.680 3.770 3.600 3.800 304,000 1,139,680 3.7489 1.492 1.456 1.492 1.424 1.504 768,324 1.4833 4.72%
2016-08-22 0 3.600 3.590 3.600 3.600 3.600 20,000 72,000 3.6000 1.424 1.420 1.424 1.424 1.424 50,548 1.4244 -1.37%
2016-08-19 0 3.650 3.610 3.650 3.650 3.680 20,000 73,360 3.6680 1.444 1.428 1.444 1.444 1.456 50,548 1.4513 -3.18%
2016-08-18 0 3.770 3.700 3.770 3.500 3.790 488,000 1,762,160 3.6110 1.492 1.464 1.492 1.385 1.500 1,233,362 1.4287 8.96%
2016-08-17 0 3.460 3.440 3.460 3.460 3.500 24,000 83,360 3.4733 1.369 1.361 1.369 1.369 1.385 60,657 1.3743 -2.81%
2016-08-16 0 3.560 3.560 3.700 3.490 3.560 48,000 168,600 3.5125 1.409 1.409 1.464 1.381 1.409 121,314 1.3898 0.00%
2016-08-15 0 3.560 3.450 3.580 - - 0 0 - 1.409 1.365 1.416 - - 0 - 0.00%
2016-08-12 0 3.560 3.490 3.620 - - 0 0 - 1.409 1.381 1.432 - - 0 - 0.00%
2016-08-11 0 3.560 3.350 3.580 - - 0 0 - 1.409 1.325 1.416 - - 0 - 0.00%
2016-08-10 0 3.560 3.330 3.630 3.560 3.560 20,000 71,200 3.5600 1.409 1.318 1.436 1.409 1.409 50,548 1.4086 0.00%
2016-08-09 0 3.560 3.490 3.620 - - 0 0 - 1.409 1.381 1.432 - - 0 - 0.00%
2016-08-08 0 3.560 3.510 3.690 3.510 3.610 28,000 100,080 3.5743 1.409 1.389 1.460 1.389 1.428 70,767 1.4142 1.71%
2016-08-05 0 3.500 3.500 3.600 3.430 3.510 68,000 235,920 3.4694 1.385 1.385 1.424 1.357 1.389 171,862 1.3727 2.04%
2016-08-04 0 3.430 3.430 3.490 3.150 3.510 320,000 1,102,120 3.4441 1.357 1.357 1.381 1.246 1.389 808,762 1.3627 -4.46%
2016-08-03 0 3.590 3.540 3.590 3.490 3.590 28,000 98,920 3.5329 1.420 1.401 1.420 1.381 1.420 70,767 1.3978 0.00%
2016-08-01 0 3.590 3.590 3.620 3.570 3.650 132,000 476,560 3.6103 1.420 1.420 1.432 1.413 1.444 333,614 1.4285 -1.64%
2016-07-29 0 3.650 3.600 3.650 - - 0 0 - 1.444 1.424 1.444 - - 0 - -0.82%
2016-07-28 0 3.680 3.680 3.700 3.660 3.670 100,000 366,640 3.6664 1.456 1.456 1.464 1.448 1.452 252,738 1.4507 -0.54%
2016-07-27 0 3.700 3.690 3.700 3.700 3.700 16,000 59,200 3.7000 1.464 1.460 1.464 1.464 1.464 40,438 1.4640 -0.27%
2016-07-26 0 3.710 3.700 3.710 3.710 3.760 32,000 119,760 3.7425 1.468 1.464 1.468 1.468 1.488 80,876 1.4808 -1.33%
2016-07-25 0 3.760 3.710 3.780 3.760 3.760 20,000 75,200 3.7600 1.488 1.468 1.496 1.488 1.488 50,548 1.4877 -0.79%
2016-07-22 0 3.790 3.710 3.790 3.780 3.790 8,000 30,280 3.7850 1.500 1.468 1.500 1.496 1.500 20,219 1.4976 0.00%
2016-07-21 0 3.790 3.730 3.790 - - 0 0 - 1.500 1.476 1.500 - - 0 - -0.26%
2016-07-20 0 3.800 3.710 3.800 3.720 3.800 128,000 478,440 3.7378 1.504 1.468 1.504 1.472 1.504 323,505 1.4789 0.26%
2016-07-19 0 3.790 3.740 3.790 3.730 3.790 16,000 60,080 3.7550 1.500 1.480 1.500 1.476 1.500 40,438 1.4857 -0.26%
2016-07-18 0 3.800 3.740 3.800 3.700 3.800 128,000 479,200 3.7438 1.504 1.480 1.504 1.464 1.504 323,505 1.4813 0.53%
2016-07-15 0 3.780 3.730 3.780 - - 0 0 - 1.496 1.476 1.496 - - 0 - -0.26%
2016-07-14 0 3.790 3.730 3.790 - - 0 0 - 1.500 1.476 1.500 - - 0 - 0.00%
2016-07-13 0 3.790 3.720 3.790 - - 0 0 - 1.500 1.472 1.500 - - 0 - 0.00%
2016-07-12 0 3.790 3.730 3.790 - - 0 0 - 1.500 1.476 1.500 - - 0 - 0.00%
2016-07-11 0 3.790 3.710 3.800 - - 0 0 - 1.500 1.468 1.504 - - 0 - 0.00%
2016-07-08 0 3.790 3.720 3.800 3.730 3.790 8,000 30,080 3.7600 1.500 1.472 1.504 1.476 1.500 20,219 1.4877 0.00%
2016-07-07 0 3.790 3.730 3.790 - - 0 0 - 1.500 1.476 1.500 - - 0 - -0.26%
2016-07-06 0 3.800 3.720 3.800 - - 0 0 - 1.504 1.472 1.504 - - 0 - 0.00%
2016-07-05 0 3.800 3.710 3.800 - - 0 0 - 1.504 1.468 1.504 - - 0 - 0.00%
2016-07-04 0 3.800 3.720 3.800 3.800 3.810 8,000 30,440 3.8050 1.504 1.472 1.504 1.504 1.507 20,219 1.5055 0.00%
2016-06-30 0 3.800 3.750 3.800 - - 0 0 - 1.504 1.484 1.504 - - 0 - -0.52%
2016-06-29 0 3.820 3.750 3.820 3.740 3.820 28,000 106,320 3.7971 1.511 1.484 1.511 1.480 1.511 70,767 1.5024 0.00%
2016-06-28 0 3.820 3.740 3.820 3.720 3.840 24,000 89,760 3.7400 1.511 1.480 1.511 1.472 1.519 60,657 1.4798 -0.78%
2016-06-27 0 3.850 3.850 3.880 3.800 3.810 60,000 228,040 3.8007 1.523 1.523 1.535 1.504 1.507 151,643 1.5038 1.32%
2016-06-24 0 3.800 3.710 3.800 3.700 3.800 48,000 180,720 3.7650 1.504 1.468 1.504 1.464 1.504 121,314 1.4897 -1.04%
2016-06-23 0 3.840 3.730 3.840 - - 0 0 - 1.519 1.476 1.519 - - 0 - 0.00%
2016-06-22 0 3.840 3.730 3.840 3.700 3.850 64,000 242,080 3.7825 1.519 1.476 1.519 1.464 1.523 161,752 1.4966 0.00%
2016-06-21 0 3.840 3.710 3.850 3.690 3.840 96,000 360,880 3.7592 1.519 1.468 1.523 1.460 1.519 242,629 1.4874 -0.26%
2016-06-20 0 3.850 3.740 3.850 3.850 3.850 52,000 200,200 3.8500 1.523 1.480 1.523 1.523 1.523 131,424 1.5233 0.00%
2016-06-17 0 3.850 3.790 3.880 3.650 3.880 516,000 1,933,160 3.7464 1.523 1.500 1.535 1.444 1.535 1,304,129 1.4823 4.05%
2016-06-16 0 3.700 3.600 3.700 3.640 3.790 76,000 279,320 3.6753 1.464 1.424 1.464 1.440 1.500 192,081 1.4542 -0.27%
2016-06-15 0 3.710 3.610 3.710 3.640 3.710 72,000 263,240 3.6561 1.468 1.428 1.468 1.440 1.468 181,971 1.4466 -0.27%
2016-06-14 0 3.720 3.650 3.720 - - 0 0 - 1.472 1.444 1.472 - - 0 - -0.27%
2016-06-13 0 3.730 3.730 3.800 3.630 3.790 76,000 280,680 3.6932 1.476 1.476 1.504 1.436 1.500 192,081 1.4613 0.27%
2016-06-10 0 3.720 3.650 3.720 - - 0 0 - 1.472 1.444 1.472 - - 0 - -0.27%
2016-06-08 0 3.730 3.650 3.730 3.680 3.750 144,000 531,960 3.6942 1.476 1.444 1.476 1.456 1.484 363,943 1.4617 1.08%
2016-06-07 0 3.690 3.630 3.690 3.660 3.690 68,000 250,000 3.6765 1.460 1.436 1.460 1.448 1.460 171,862 1.4547 -0.27%
2016-06-06 0 3.700 3.680 3.700 3.680 3.800 200,000 738,600 3.6930 1.464 1.456 1.464 1.456 1.504 505,476 1.4612 0.27%
2016-06-03 0 3.690 3.670 3.690 3.690 3.700 64,000 236,360 3.6931 1.460 1.452 1.460 1.460 1.464 161,752 1.4612 -0.54%
2016-06-02 0 3.710 3.680 3.710 3.680 3.750 124,000 458,960 3.7013 1.468 1.456 1.468 1.456 1.484 313,395 1.4645 0.00%
2016-06-01 0 3.710 3.690 3.780 3.700 3.790 68,000 253,600 3.7294 1.468 1.460 1.496 1.464 1.500 171,862 1.4756 -2.62%
2016-05-31 0 3.810 3.740 3.810 3.820 3.830 96,000 367,280 3.8258 1.507 1.480 1.507 1.511 1.515 242,629 1.5138 -1.04%
2016-05-30 0 3.850 3.700 3.850 3.800 3.850 32,000 121,800 3.8063 1.523 1.464 1.523 1.504 1.523 80,876 1.5060 1.85%
2016-05-27 0 3.780 3.720 3.780 - - 0 0 - 1.496 1.472 1.496 - - 0 - -0.53%
2016-05-26 0 3.800 3.680 3.800 3.780 3.800 8,000 30,320 3.7900 1.504 1.456 1.504 1.496 1.504 20,219 1.4996 0.80%
2016-05-25 0 3.770 3.710 3.770 3.710 3.790 80,000 297,960 3.7245 1.492 1.468 1.492 1.468 1.500 202,191 1.4737 -1.31%
2016-05-24 0 3.820 3.700 3.820 3.700 3.820 300,000 1,116,120 3.7204 1.511 1.464 1.511 1.464 1.511 758,215 1.4720 2.41%
2016-05-23 0 3.730 3.690 3.730 3.700 3.750 48,000 178,600 3.7208 1.476 1.460 1.476 1.464 1.484 121,314 1.4722 0.00%
2016-05-20 0 3.730 3.700 3.730 3.700 3.730 68,000 251,840 3.7035 1.476 1.464 1.476 1.464 1.476 171,862 1.4654 -0.53%
2016-05-19 0 3.750 3.700 3.750 3.750 3.840 40,000 150,760 3.7690 1.484 1.464 1.484 1.484 1.519 101,095 1.4913 0.00%
2016-05-18 0 3.750 3.670 3.750 - - 0 0 - 1.484 1.452 1.484 - - 0 - 0.00%
2016-05-17 0 3.750 3.670 3.750 3.700 3.750 48,000 178,520 3.7192 1.484 1.452 1.484 1.464 1.484 121,314 1.4715 0.54%
2016-05-16 0 3.730 3.720 3.750 3.730 3.760 48,000 179,400 3.7375 1.476 1.472 1.484 1.476 1.488 121,314 1.4788 -1.32%
2016-05-13 0 3.780 3.720 3.780 3.720 3.790 136,000 510,760 3.7556 1.496 1.472 1.496 1.472 1.500 343,724 1.4860 0.80%
2016-05-12 0 3.750 3.680 3.750 - - 0 0 - 1.484 1.456 1.484 - - 0 - -0.27%
2016-05-11 0 3.760 3.700 3.760 3.760 3.760 4,000 15,040 3.7600 1.488 1.464 1.488 1.488 1.488 10,110 1.4877 0.00%
2016-05-10 0 3.760 3.700 3.760 3.680 3.770 60,000 223,760 3.7293 1.488 1.464 1.488 1.456 1.492 151,643 1.4756 -0.27%
2016-05-09 0 3.770 3.770 3.780 3.650 3.800 148,000 558,760 3.7754 1.492 1.492 1.496 1.444 1.504 374,053 1.4938 0.00%
2016-05-06 0 3.770 3.680 3.770 3.780 3.780 8,000 30,240 3.7800 1.492 1.456 1.492 1.496 1.496 20,219 1.4956 -0.53%
2016-05-05 0 3.790 3.720 3.790 3.780 3.790 20,000 75,720 3.7860 1.500 1.472 1.500 1.496 1.500 50,548 1.4980 0.00%
2016-05-04 0 3.790 3.740 3.790 - - 0 0 - 1.500 1.480 1.500 - - 0 - -1.56%
2016-05-03 0 3.850 3.750 3.850 3.850 3.850 40,000 154,000 3.8500 1.523 1.484 1.523 1.523 1.523 101,095 1.5233 3.49%
2016-04-29 0 3.720 3.660 3.720 3.720 3.720 12,000 44,640 3.7200 1.472 1.448 1.472 1.472 1.472 30,329 1.4719 -1.85%
2016-04-28 0 3.790 3.790 3.800 3.790 3.790 80,000 303,200 3.7900 1.500 1.500 1.504 1.500 1.500 202,191 1.4996 -1.04%
2016-04-27 0 3.830 3.760 3.830 3.750 3.830 44,000 167,080 3.7973 1.515 1.488 1.515 1.484 1.515 111,205 1.5025 0.00%
2016-04-26 0 3.830 3.780 3.830 - - 0 0 - 1.515 1.496 1.515 - - 0 - 0.00%
2016-04-25 0 3.830 3.760 3.830 - - 0 0 - 1.515 1.488 1.515 - - 0 - -0.52%
2016-04-22 0 3.850 3.830 3.850 3.700 3.850 116,000 437,360 3.7703 1.523 1.515 1.523 1.464 1.523 293,176 1.4918 2.39%
2016-04-21 0 3.760 3.730 3.810 3.750 3.840 240,000 908,400 3.7850 1.488 1.476 1.507 1.484 1.519 606,572 1.4976 -1.57%
2016-04-20 0 3.820 3.770 3.820 3.750 3.820 52,000 196,680 3.7823 1.511 1.492 1.511 1.484 1.511 131,424 1.4965 0.00%
2016-04-19 0 3.820 3.750 3.820 3.750 3.820 24,000 91,400 3.8083 1.511 1.484 1.511 1.484 1.511 60,657 1.5068 0.00%
2016-04-18 0 3.820 3.710 3.890 - - 0 0 - 1.511 1.468 1.539 - - 0 - 0.00%
2016-04-15 0 3.820 3.770 3.820 3.760 3.830 12,000 45,400 3.7833 1.511 1.492 1.511 1.488 1.515 30,329 1.4969 0.26%
2016-04-14 0 3.810 3.770 3.810 3.770 3.830 16,000 60,880 3.8050 1.507 1.492 1.507 1.492 1.515 40,438 1.5055 0.26%
2016-04-13 0 3.800 3.800 3.820 3.800 3.840 96,000 365,280 3.8050 1.504 1.504 1.511 1.504 1.519 242,629 1.5055 -0.52%
2016-04-12 0 3.820 3.800 3.820 3.780 3.870 76,000 290,880 3.8274 1.511 1.504 1.511 1.496 1.531 192,081 1.5144 -0.78%
2016-04-11 0 3.850 3.780 3.850 3.800 3.850 92,000 350,840 3.8135 1.523 1.496 1.523 1.504 1.523 232,519 1.5089 0.00%
2016-04-08 0 3.850 3.740 3.850 3.800 3.850 116,000 442,920 3.8183 1.523 1.480 1.523 1.504 1.523 293,176 1.5108 0.79%
2016-04-07 0 3.820 3.720 3.820 3.780 3.830 60,000 227,920 3.7987 1.511 1.472 1.511 1.496 1.515 151,643 1.5030 0.00%
2016-04-06 0 3.820 3.810 3.820 3.710 3.850 116,000 441,600 3.8069 1.511 1.507 1.511 1.468 1.523 293,176 1.5063 2.14%
2016-04-05 0 3.740 3.670 3.740 3.660 3.750 220,000 820,120 3.7278 1.480 1.452 1.480 1.448 1.484 556,024 1.4750 -1.32%
2016-04-01 0 3.790 3.680 3.820 3.650 3.790 172,000 643,720 3.7426 1.500 1.456 1.511 1.444 1.500 434,710 1.4808 -0.26%
2016-03-31 0 3.800 3.700 3.800 3.670 3.830 152,000 566,360 3.7261 1.504 1.464 1.504 1.452 1.515 384,162 1.4743 -0.78%
2016-03-30 0 3.830 3.710 3.830 3.660 3.840 116,000 435,280 3.7524 1.515 1.468 1.515 1.448 1.519 293,176 1.4847 -0.26%
2016-03-29 0 3.840 3.840 3.900 3.610 3.840 160,000 598,160 3.7385 1.519 1.519 1.543 1.428 1.519 404,381 1.4792 1.32%
2016-03-24 0 3.790 3.650 3.790 3.610 3.790 92,000 338,320 3.6774 1.500 1.444 1.500 1.428 1.500 232,519 1.4550 0.00%
2016-03-23 0 3.790 3.690 3.780 3.510 3.810 632,000 2,309,080 3.6536 1.500 1.460 1.496 1.389 1.507 1,597,305 1.4456 1.07%
2016-03-22 0 3.750 3.680 3.750 3.700 3.850 232,000 873,280 3.7641 1.484 1.456 1.484 1.464 1.523 586,353 1.4893 1.63%
2016-03-21 0 3.690 3.690 3.790 3.660 3.780 144,000 533,920 3.7078 1.460 1.460 1.500 1.448 1.496 363,943 1.4670 -1.60%
2016-03-18 0 3.750 3.750 3.780 3.750 3.780 104,000 391,800 3.7673 1.484 1.484 1.496 1.484 1.496 262,848 1.4906 -1.32%
2016-03-17 0 3.800 3.800 3.860 3.800 3.860 212,000 813,560 3.8375 1.504 1.504 1.527 1.504 1.527 535,805 1.5184 -1.55%
2016-03-16 0 3.860 3.860 3.900 3.850 3.890 232,000 894,440 3.8553 1.527 1.527 1.543 1.523 1.539 586,353 1.5254 1.58%
2016-03-15 0 3.800 3.800 3.900 3.750 3.800 112,000 420,440 3.7539 1.504 1.504 1.543 1.484 1.504 283,067 1.4853 0.00%
2016-03-14 0 3.800 3.800 3.900 3.760 3.800 48,000 181,360 3.7783 1.504 1.504 1.543 1.488 1.504 121,314 1.4950 -1.55%
2016-03-11 0 3.860 3.860 3.890 3.850 3.930 32,000 123,760 3.8675 1.527 1.527 1.539 1.523 1.555 80,876 1.5302 0.00%
2016-03-10 0 3.860 3.850 3.900 3.850 3.860 60,000 231,520 3.8587 1.527 1.523 1.543 1.523 1.527 151,643 1.5267 0.00%
2016-03-09 0 3.860 3.860 3.950 3.850 3.860 20,000 77,160 3.8580 1.527 1.527 1.563 1.523 1.527 50,548 1.5265 -2.28%
2016-03-08 0 3.950 3.860 3.950 3.850 3.950 52,000 202,520 3.8946 1.563 1.527 1.563 1.523 1.563 131,424 1.5410 1.54%
2016-03-07 0 3.890 3.850 3.900 3.890 3.890 32,000 124,480 3.8900 1.539 1.523 1.543 1.539 1.539 80,876 1.5391 2.64%
2016-03-04 0 3.790 3.790 3.880 3.760 3.810 68,000 256,960 3.7788 1.500 1.500 1.535 1.488 1.507 171,862 1.4952 1.07%
2016-03-03 0 3.750 3.750 3.890 3.700 3.940 160,000 621,160 3.8823 1.484 1.484 1.539 1.464 1.559 404,381 1.5361 -3.85%
2016-03-02 0 3.900 3.900 3.930 3.790 3.950 684,000 2,625,600 3.8386 1.543 1.543 1.555 1.500 1.563 1,728,729 1.5188 1.30%
2016-03-01 0 3.850 3.800 3.850 3.510 3.980 1,952,000 7,238,080 3.7080 1.523 1.504 1.523 1.389 1.575 4,933,449 1.4671 -1.28%
2016-02-29 0 3.900 3.900 3.980 3.800 3.850 64,000 244,920 3.8269 1.543 1.543 1.575 1.504 1.523 161,752 1.5142 0.00%
2016-02-26 0 3.900 3.900 4.000 - - 0 0 - 1.543 1.543 1.583 - - 0 - 0.00%
2016-02-25 0 3.900 3.860 4.000 - - 0 0 - 1.543 1.527 1.583 - - 0 - 0.00%
2016-02-24 0 3.900 3.870 3.950 3.780 3.900 192,000 744,960 3.8800 1.543 1.531 1.563 1.496 1.543 485,257 1.5352 -1.27%
2016-02-23 0 3.950 3.880 3.950 3.900 3.950 180,000 703,600 3.9089 1.563 1.535 1.563 1.543 1.563 454,929 1.5466 1.28%
2016-02-22 0 3.900 3.900 4.000 3.870 4.000 452,000 1,768,280 3.9121 1.543 1.543 1.583 1.531 1.583 1,142,377 1.5479 3.72%
2016-02-19 0 3.760 3.760 3.900 3.720 3.900 40,000 149,800 3.7450 1.488 1.488 1.543 1.472 1.543 101,095 1.4818 -3.34%
2016-02-18 0 3.890 3.800 3.890 3.850 3.970 128,000 495,480 3.8709 1.539 1.504 1.539 1.523 1.571 323,505 1.5316 5.14%
2016-02-17 0 3.700 3.700 3.800 3.700 3.730 40,000 148,640 3.7160 1.464 1.464 1.504 1.464 1.476 101,095 1.4703 -0.54%
2016-02-16 0 3.720 3.720 3.770 3.690 3.720 88,000 326,280 3.7077 1.472 1.472 1.492 1.460 1.472 222,410 1.4670 0.54%
2016-02-15 0 3.700 3.700 3.750 3.620 3.850 44,000 162,040 3.6827 1.464 1.464 1.484 1.432 1.523 111,205 1.4571 -2.63%
2016-02-12 0 3.800 3.750 3.810 3.500 3.800 72,000 262,960 3.6522 1.504 1.484 1.507 1.385 1.504 181,971 1.4451 0.26%
2016-02-11 0 3.790 3.710 3.790 - - 0 0 - 1.500 1.468 1.500 - - 0 - -0.26%
2016-02-05 0 3.800 3.760 3.850 3.750 3.800 68,000 257,040 3.7800 1.504 1.488 1.523 1.484 1.504 171,862 1.4956 0.26%
2016-02-04 0 3.790 3.760 3.790 3.790 3.800 56,000 212,360 3.7921 1.500 1.488 1.500 1.500 1.504 141,533 1.5004 0.00%
2016-02-03 0 3.790 3.770 3.800 3.700 3.800 180,000 679,520 3.7751 1.500 1.492 1.504 1.464 1.504 454,929 1.4937 0.00%
2016-02-02 0 3.790 3.730 3.790 3.610 3.810 80,000 302,560 3.7820 1.500 1.476 1.500 1.428 1.507 202,191 1.4964 0.53%
2016-02-01 0 3.770 3.770 3.780 3.700 3.780 68,000 255,960 3.7641 1.492 1.492 1.496 1.464 1.496 171,862 1.4893 0.53%
2016-01-29 0 3.750 3.610 3.770 3.410 3.760 244,000 908,280 3.7225 1.484 1.428 1.492 1.349 1.488 616,681 1.4729 -0.27%
2016-01-28 0 3.760 3.640 3.770 3.620 3.770 36,000 132,800 3.6889 1.488 1.440 1.492 1.432 1.492 90,986 1.4596 0.00%
2016-01-27 0 3.760 3.600 3.770 3.500 3.880 128,000 479,080 3.7428 1.488 1.424 1.492 1.385 1.535 323,505 1.4809 -1.31%
2016-01-26 0 3.810 3.930 3.950 3.810 3.910 8,000 30,880 3.8600 1.507 1.555 1.563 1.507 1.547 20,219 1.5273 -2.56%
2016-01-25 0 3.910 3.890 4.000 - - 0 0 - 1.547 1.539 1.583 - - 0 - 0.00%
2016-01-22 0 3.910 3.910 3.980 3.880 4.000 104,000 409,000 3.9327 1.547 1.547 1.575 1.535 1.583 262,848 1.5560 0.51%
2016-01-21 0 3.890 3.890 3.960 - - 0 0 - 1.539 1.539 1.567 - - 0 - 1.04%
2016-01-20 0 3.850 3.850 3.980 3.830 3.860 48,000 184,680 3.8475 1.523 1.523 1.575 1.515 1.527 121,314 1.5223 -0.26%
2016-01-19 0 3.860 3.860 4.000 - - 0 0 - 1.527 1.527 1.583 - - 0 - 0.00%
2016-01-18 0 3.860 3.860 3.980 3.860 3.860 20,000 77,200 3.8600 1.527 1.527 1.575 1.527 1.527 50,548 1.5273 0.00%
2016-01-15 0 3.860 3.850 4.090 3.860 3.910 12,000 46,720 3.8933 1.527 1.523 1.618 1.527 1.547 30,329 1.5405 -1.28%
2016-01-14 0 3.910 3.880 3.910 3.880 3.910 100,000 390,000 3.9000 1.547 1.535 1.547 1.535 1.547 252,738 1.5431 -0.76%
2016-01-13 0 3.940 3.940 3.990 3.930 4.000 56,000 222,160 3.9671 1.559 1.559 1.579 1.555 1.583 141,533 1.5697 0.77%
2016-01-12 0 3.910 3.910 3.950 3.880 3.960 72,000 282,200 3.9194 1.547 1.547 1.563 1.535 1.567 181,971 1.5508 0.77%
2016-01-11 0 3.880 3.880 3.900 3.800 3.910 292,000 1,124,560 3.8512 1.535 1.535 1.543 1.504 1.547 737,996 1.5238 0.00%
2016-01-08 0 3.880 3.880 4.000 3.850 4.130 484,000 1,939,400 4.0070 1.535 1.535 1.583 1.523 1.634 1,223,253 1.5854 -4.67%
2016-01-07 0 4.070 4.050 4.110 4.080 4.200 170,000 699,940 4.1173 1.610 1.602 1.626 1.614 1.662 429,655 1.6291 -4.01%
2016-01-06 0 4.240 4.240 4.290 - - 0 0 - 1.678 1.678 1.697 - - 0 - 0.24%
2016-01-05 0 4.230 4.230 4.300 4.210 4.310 48,000 203,120 4.2317 1.674 1.674 1.701 1.666 1.705 121,314 1.6743 0.24%
2016-01-04 0 4.220 4.220 4.270 4.220 4.300 184,000 783,320 4.2572 1.670 1.670 1.689 1.670 1.701 465,038 1.6844 -3.21%
2015-12-31 0 4.360 4.360 4.430 4.360 4.400 32,000 140,120 4.3788 1.725 1.725 1.753 1.725 1.741 80,876 1.7325 -2.24%
2015-12-30 0 4.460 4.250 4.470 4.460 4.480 120,000 537,240 4.4770 1.765 1.682 1.769 1.765 1.773 303,286 1.7714 -0.45%
2015-12-29 0 4.480 4.480 4.490 4.480 4.490 428,000 1,918,080 4.4815 1.773 1.773 1.777 1.773 1.777 1,081,719 1.7732 0.00%
2015-12-28 0 4.480 4.480 4.490 4.450 4.530 1,204,000 5,402,680 4.4873 1.773 1.773 1.777 1.761 1.792 3,042,968 1.7755 6.67%
2015-12-24 0 4.200 4.180 4.280 4.070 4.300 32,000 133,760 4.1800 1.662 1.654 1.693 1.610 1.701 80,876 1.6539 -1.41%
2015-12-23 0 4.260 4.180 4.260 4.130 4.270 44,000 186,200 4.2318 1.686 1.654 1.686 1.634 1.689 111,205 1.6744 2.16%
2015-12-22 0 4.170 4.170 4.290 4.170 4.340 16,000 67,920 4.2450 1.650 1.650 1.697 1.650 1.717 40,438 1.6796 -4.58%
2015-12-21 0 4.370 4.300 4.370 4.300 4.480 88,000 384,920 4.3741 1.729 1.701 1.729 1.701 1.773 222,410 1.7307 3.80%
2015-12-18 0 4.210 4.160 4.210 4.060 4.280 60,000 250,760 4.1793 1.666 1.646 1.666 1.606 1.693 151,643 1.6536 2.93%
2015-12-17 0 4.090 4.090 4.420 4.080 4.080 4,000 16,320 4.0800 1.618 1.618 1.749 1.614 1.614 10,110 1.6143 0.25%
2015-12-16 0 4.080 4.080 4.400 4.020 4.100 192,000 782,360 4.0748 1.614 1.614 1.741 1.591 1.622 485,257 1.6123 0.49%
2015-12-15 0 4.060 4.020 4.060 4.000 4.110 216,000 876,920 4.0598 1.606 1.591 1.606 1.583 1.626 545,914 1.6063 -1.22%
2015-12-14 0 4.110 4.110 4.120 4.100 4.180 144,000 593,600 4.1222 1.626 1.626 1.630 1.622 1.654 363,943 1.6310 -1.67%
2015-12-11 0 4.180 4.110 4.180 4.200 4.350 104,000 441,920 4.2492 1.654 1.626 1.654 1.662 1.721 262,848 1.6813 -2.79%
2015-12-10 0 4.300 4.300 4.370 4.300 4.370 80,000 346,200 4.3275 1.701 1.701 1.729 1.701 1.729 202,191 1.7122 -1.38%
2015-12-09 0 4.360 4.350 4.380 4.360 4.370 104,000 453,640 4.3619 1.725 1.721 1.733 1.725 1.729 262,848 1.7259 -0.46%
2015-12-08 0 4.380 4.380 4.440 4.350 4.380 120,000 525,120 4.3760 1.733 1.733 1.757 1.721 1.733 303,286 1.7314 0.00%
2015-12-07 0 4.380 4.380 4.400 4.320 4.400 88,000 384,840 4.3732 1.733 1.733 1.741 1.709 1.741 222,410 1.7303 0.23%
2015-12-04 0 4.370 4.370 4.490 4.360 4.400 88,000 384,920 4.3741 1.729 1.729 1.777 1.725 1.741 222,410 1.7307 -1.58%
2015-12-03 0 4.440 4.390 4.440 4.430 4.440 72,000 319,400 4.4361 1.757 1.737 1.757 1.753 1.757 181,971 1.7552 -0.67%
2015-12-02 0 4.470 4.470 4.490 4.450 4.490 108,000 483,040 4.4726 1.769 1.769 1.777 1.761 1.777 272,957 1.7697 0.90%
2015-12-01 0 4.430 4.390 4.440 4.440 4.450 8,000 35,560 4.4450 1.753 1.737 1.757 1.757 1.761 20,219 1.7587 1.61%
2015-11-30 0 4.360 4.350 4.450 4.310 4.460 208,000 914,880 4.3985 1.725 1.721 1.761 1.705 1.765 525,695 1.7403 0.23%
2015-11-27 0 4.350 4.350 4.430 4.350 4.600 284,000 1,289,560 4.5407 1.721 1.721 1.753 1.721 1.820 717,776 1.7966 -3.76%
2015-11-26 0 4.520 4.460 4.520 4.390 4.520 196,000 868,800 4.4327 1.788 1.765 1.788 1.737 1.788 495,367 1.7539 2.73%
2015-11-25 0 4.400 4.380 4.460 4.400 4.530 252,000 1,133,600 4.4984 1.741 1.733 1.765 1.741 1.792 636,900 1.7799 -2.00%
2015-11-24 0 4.490 4.460 4.490 4.450 4.490 64,000 286,560 4.4775 1.777 1.765 1.777 1.761 1.777 161,752 1.7716 0.90%
2015-11-23 0 4.450 4.450 4.490 4.420 4.590 288,000 1,292,360 4.4874 1.761 1.761 1.777 1.749 1.816 727,886 1.7755 1.14%
2015-11-20 0 4.400 4.360 4.400 4.310 4.470 196,000 859,840 4.3869 1.741 1.725 1.741 1.705 1.769 495,367 1.7358 1.15%
2015-11-19 0 4.350 4.290 4.350 4.330 4.420 124,000 540,360 4.3577 1.721 1.697 1.721 1.713 1.749 313,395 1.7242 -0.68%
2015-11-18 0 4.380 4.380 4.410 4.250 4.380 166,000 721,980 4.3493 1.733 1.733 1.745 1.682 1.733 419,545 1.7209 0.00%
2015-11-17 0 4.380 4.350 4.380 4.320 4.380 308,000 1,339,640 4.3495 1.733 1.721 1.733 1.709 1.733 778,434 1.7209 1.86%
2015-11-16 0 4.300 4.300 4.340 4.170 4.450 141,000 604,810 4.2894 1.701 1.701 1.717 1.650 1.761 356,361 1.6972 0.47%
2015-11-13 0 4.280 4.270 4.310 4.240 4.340 276,000 1,191,600 4.3174 1.693 1.689 1.705 1.678 1.717 697,557 1.7082 -0.70%
2015-11-12 0 4.310 4.310 4.340 4.250 4.310 220,000 943,120 4.2869 1.705 1.705 1.717 1.682 1.705 556,024 1.6962 1.89%
2015-11-11 0 4.230 4.230 4.300 4.130 4.210 120,000 502,760 4.1897 1.674 1.674 1.701 1.634 1.666 303,286 1.6577 0.48%
2015-11-10 0 4.210 4.210 4.250 4.210 4.370 184,000 792,760 4.3085 1.666 1.666 1.682 1.666 1.729 465,038 1.7047 -0.94%
2015-11-09 0 4.250 4.250 4.300 4.250 4.350 253,000 1,087,830 4.2997 1.682 1.682 1.701 1.682 1.721 639,428 1.7013 -2.52%
2015-11-06 0 4.360 4.360 4.400 4.350 4.400 144,000 631,160 4.3831 1.725 1.725 1.741 1.721 1.741 363,943 1.7342 -2.02%
2015-11-05 0 4.450 4.450 4.500 4.430 4.590 260,000 1,165,760 4.4837 1.761 1.761 1.780 1.753 1.816 657,119 1.7740 0.91%
2015-11-04 0 4.410 4.410 4.540 4.170 4.530 344,000 1,523,000 4.4273 1.745 1.745 1.796 1.650 1.792 869,419 1.7517 0.00%
2015-11-03 0 4.410 4.400 4.450 4.400 4.570 220,000 979,600 4.4527 1.745 1.741 1.761 1.741 1.808 556,024 1.7618 -3.29%
2015-11-02 0 4.560 4.450 4.570 4.450 4.840 984,000 4,602,480 4.6773 1.804 1.761 1.808 1.761 1.915 2,486,944 1.8507 -0.44%
2015-10-30 0 4.580 4.580 4.620 4.170 4.620 1,912,000 8,494,280 4.4426 1.812 1.812 1.828 1.650 1.828 4,832,354 1.7578 10.63%
2015-10-29 0 4.140 3.960 4.150 4.050 4.150 8,000 32,800 4.1000 1.638 1.567 1.642 1.602 1.642 20,219 1.6222 4.81%
2015-10-28 0 3.950 3.950 4.030 3.950 4.000 60,000 238,720 3.9787 1.563 1.563 1.595 1.563 1.583 151,643 1.5742 -1.99%
2015-10-27 0 4.030 4.010 4.040 3.990 4.060 60,000 240,760 4.0127 1.595 1.587 1.598 1.579 1.606 151,643 1.5877 0.75%
2015-10-26 0 4.000 3.990 4.000 4.000 4.040 68,000 272,200 4.0029 1.583 1.579 1.583 1.583 1.598 171,862 1.5838 0.00%
2015-10-23 0 4.000 3.970 4.010 3.960 4.020 160,000 637,920 3.9870 1.583 1.571 1.587 1.567 1.591 404,381 1.5775 1.27%
2015-10-22 0 3.950 3.940 3.990 3.930 3.990 52,000 205,480 3.9515 1.563 1.559 1.579 1.555 1.579 131,424 1.5635 0.00%
2015-10-20 0 3.950 3.910 3.990 3.910 3.950 100,000 391,640 3.9164 1.563 1.547 1.579 1.547 1.563 252,738 1.5496 1.28%
2015-10-19 0 3.900 3.870 3.940 3.820 3.960 96,000 374,200 3.8979 1.543 1.531 1.559 1.511 1.567 242,629 1.5423 -1.27%
2015-10-16 0 3.950 3.950 4.000 3.940 4.030 88,000 351,640 3.9959 1.563 1.563 1.583 1.559 1.595 222,410 1.5810 -1.25%
2015-10-15 0 4.000 3.890 4.010 3.900 4.000 432,000 1,709,000 3.9560 1.583 1.539 1.587 1.543 1.583 1,091,829 1.5653 2.83%
2015-10-14 0 3.890 3.880 3.980 3.890 3.950 96,000 375,720 3.9138 1.539 1.535 1.575 1.539 1.563 242,629 1.5485 -2.75%
2015-10-13 0 4.000 4.000 4.080 3.950 4.080 180,000 721,080 4.0060 1.583 1.583 1.614 1.563 1.614 454,929 1.5850 1.27%
2015-10-12 0 3.950 3.940 3.970 3.860 3.960 120,000 468,520 3.9043 1.563 1.559 1.571 1.527 1.567 303,286 1.5448 2.60%
2015-10-09 0 3.850 3.850 3.960 3.840 3.950 120,000 469,520 3.9127 1.523 1.523 1.567 1.519 1.563 303,286 1.5481 -1.28%
2015-10-08 0 3.900 3.900 4.020 3.880 3.880 8,000 31,040 3.8800 1.543 1.543 1.591 1.535 1.535 20,219 1.5352 0.00%
2015-10-07 0 3.900 3.900 3.990 3.900 3.960 72,000 281,800 3.9139 1.543 1.543 1.579 1.543 1.567 181,971 1.5486 -1.27%
2015-10-06 0 3.950 3.840 3.950 3.940 3.960 80,000 316,280 3.9535 1.563 1.519 1.563 1.559 1.567 202,191 1.5643 -0.25%
2015-10-05 0 3.960 3.840 3.960 4.030 4.040 72,000 290,480 4.0344 1.567 1.519 1.567 1.595 1.598 181,971 1.5963 0.00%
2015-10-02 0 3.960 3.760 3.960 3.940 3.960 176,000 695,440 3.9514 1.567 1.488 1.567 1.559 1.567 444,819 1.5634 0.00%
2015-09-30 0 3.960 3.890 3.970 3.740 4.090 388,000 1,510,040 3.8919 1.567 1.539 1.571 1.480 1.618 980,624 1.5399 4.76%
2015-09-29 0 3.780 3.760 3.780 3.700 3.850 360,000 1,346,280 3.7397 1.496 1.488 1.496 1.464 1.523 909,857 1.4797 -1.82%
2015-09-25 0 3.850 3.850 3.910 3.850 3.910 64,000 248,000 3.8750 1.523 1.523 1.547 1.523 1.547 161,752 1.5332 -0.77%
2015-09-24 0 3.880 3.880 3.920 3.110 3.980 540,000 2,021,760 3.7440 1.535 1.535 1.551 1.231 1.575 1,364,786 1.4814 -2.76%
2015-09-23 0 3.990 3.970 3.990 3.940 3.990 68,000 271,000 3.9853 1.579 1.571 1.579 1.559 1.579 171,862 1.5768 -1.48%
2015-09-22 0 4.050 4.050 4.100 4.000 4.070 72,000 290,200 4.0306 1.602 1.602 1.622 1.583 1.610 181,971 1.5948 -2.17%
2015-09-21 0 4.140 4.060 4.140 3.970 4.150 284,000 1,147,960 4.0421 1.638 1.606 1.638 1.571 1.642 717,776 1.5993 4.28%
2015-09-18 0 3.970 3.950 4.000 3.950 4.090 56,000 222,960 3.9814 1.571 1.563 1.583 1.563 1.618 141,533 1.5753 0.51%
2015-09-17 0 3.950 3.950 4.050 3.950 4.160 388,000 1,561,760 4.0252 1.563 1.563 1.602 1.563 1.646 980,624 1.5926 -2.71%
2015-09-16 0 4.060 4.040 4.080 3.900 4.160 232,000 933,800 4.0250 1.606 1.598 1.614 1.543 1.646 586,353 1.5926 3.84%
2015-09-15 0 3.910 3.910 4.050 3.890 3.890 12,000 46,680 3.8900 1.547 1.547 1.602 1.539 1.539 30,329 1.5391 -0.26%
2015-09-14 0 3.920 3.950 4.000 3.880 4.040 444,000 1,766,880 3.9795 1.551 1.563 1.583 1.535 1.598 1,122,158 1.5745 -2.24%
2015-09-11 0 4.010 3.930 4.080 3.930 4.110 364,000 1,473,280 4.0475 1.587 1.555 1.614 1.555 1.626 919,967 1.6014 1.26%
2015-09-10 0 3.960 3.960 4.070 3.950 4.200 60,000 239,040 3.9840 1.567 1.567 1.610 1.563 1.662 151,643 1.5763 -1.00%
2015-09-09 0 4.000 4.000 4.060 3.990 4.190 244,000 986,640 4.0436 1.583 1.583 1.606 1.579 1.658 616,681 1.5999 -0.50%
2015-09-08 0 4.020 3.980 4.020 3.830 4.030 504,000 1,996,920 3.9621 1.591 1.575 1.591 1.515 1.595 1,273,800 1.5677 5.51%
2015-09-07 0 3.810 3.810 3.980 3.790 4.030 240,000 936,800 3.9033 1.507 1.507 1.575 1.500 1.595 606,572 1.5444 0.53%
2015-09-04 0 3.790 3.750 3.800 3.770 4.000 352,000 1,341,040 3.8098 1.500 1.484 1.504 1.492 1.583 889,638 1.5074 -1.04%
2015-09-02 0 3.830 3.830 4.050 3.820 3.960 320,000 1,239,360 3.8730 1.515 1.515 1.602 1.511 1.567 808,762 1.5324 -3.04%
2015-09-01 0 3.950 3.950 3.990 3.940 4.190 548,000 2,183,400 3.9843 1.563 1.563 1.579 1.559 1.658 1,385,005 1.5765 -5.73%
2015-08-31 0 4.190 4.110 4.200 4.070 4.300 168,000 695,240 4.1383 1.658 1.626 1.662 1.610 1.701 424,600 1.6374 1.95%
2015-08-28 0 4.110 4.100 4.200 4.110 4.310 740,000 3,103,160 4.1935 1.626 1.622 1.662 1.626 1.705 1,870,263 1.6592 -0.24%
2015-08-27 0 4.120 3.960 4.140 3.880 4.120 500,000 1,977,000 3.9540 1.630 1.567 1.638 1.535 1.630 1,263,691 1.5645 7.57%
2015-08-26 0 3.830 3.790 3.830 3.790 4.090 1,540,000 5,959,120 3.8696 1.515 1.500 1.515 1.500 1.618 3,892,168 1.5311 -1.79%
2015-08-25 0 3.900 3.860 3.900 3.730 4.020 1,304,000 5,026,400 3.8546 1.543 1.527 1.543 1.476 1.591 3,295,706 1.5251 2.63%
2015-08-24 0 3.800 3.800 3.940 3.790 4.130 2,432,000 9,454,320 3.8875 1.504 1.504 1.559 1.500 1.634 6,146,593 1.5381 -9.52%
2015-08-21 0 4.200 4.200 4.270 4.010 4.460 720,000 3,035,920 4.2166 1.662 1.662 1.689 1.587 1.765 1,819,715 1.6683 -2.55%
2015-08-20 0 4.310 4.310 4.400 4.290 4.700 1,212,000 5,409,680 4.4634 1.705 1.705 1.741 1.697 1.860 3,063,187 1.7660 -9.83%
2015-08-19 0 4.780 4.700 4.800 4.400 4.880 1,388,000 6,460,720 4.6547 1.891 1.860 1.899 1.741 1.931 3,508,006 1.8417 8.64%
2015-08-18 0 4.400 4.400 4.500 4.300 4.780 724,000 3,299,640 4.5575 1.741 1.741 1.780 1.701 1.891 1,829,824 1.8033 -9.84%
2015-08-17 0 4.880 4.880 4.980 4.680 5.010 528,000 2,537,960 4.8067 1.931 1.931 1.970 1.852 1.982 1,334,458 1.9019 0.62%
2015-08-14 0 4.850 4.850 4.900 4.840 4.950 308,000 1,503,000 4.8799 1.919 1.919 1.939 1.915 1.959 778,434 1.9308 0.21%
2015-08-13 0 4.840 4.840 4.900 4.840 5.160 756,000 3,796,200 5.0214 1.915 1.915 1.939 1.915 2.042 1,910,701 1.9868 -7.81%
2015-08-12 0 5.250 5.150 5.170 4.780 5.300 1,116,000 5,723,240 5.1284 2.077 2.038 2.046 1.891 2.097 2,820,558 2.0291 2.34%
2015-08-11 0 5.130 5.130 5.150 5.130 5.340 156,000 809,160 5.1869 2.030 2.030 2.038 2.030 2.113 394,272 2.0523 0.00%
2015-08-10 0 5.130 5.100 5.150 5.000 5.290 284,000 1,447,320 5.0962 2.030 2.018 2.038 1.978 2.093 717,776 2.0164 -1.35%
2015-08-07 0 5.200 5.200 5.250 5.200 5.330 296,000 1,554,920 5.2531 2.057 2.057 2.077 2.057 2.109 748,105 2.0785 -2.44%
2015-08-06 0 5.330 5.250 5.340 5.190 5.340 208,000 1,087,680 5.2292 2.109 2.077 2.113 2.054 2.113 525,695 2.0690 0.57%
2015-08-05 0 5.300 5.290 5.450 5.290 5.570 168,000 904,880 5.3862 2.097 2.093 2.156 2.093 2.204 424,600 2.1311 -4.33%
2015-08-04 0 5.540 5.450 5.540 5.380 5.550 204,000 1,112,080 5.4514 2.192 2.156 2.192 2.129 2.196 515,586 2.1569 3.55%
2015-08-03 0 5.350 5.310 5.380 5.300 5.660 312,000 1,710,120 5.4812 2.117 2.101 2.129 2.097 2.239 788,543 2.1687 -5.98%
2015-07-31 0 5.690 5.650 5.700 5.700 5.850 84,000 484,560 5.7686 2.251 2.236 2.255 2.255 2.315 212,300 2.2824 -2.74%
2015-07-30 0 5.850 5.850 5.920 5.850 6.130 108,000 642,000 5.9444 2.315 2.315 2.342 2.315 2.425 272,957 2.3520 -2.17%
2015-07-29 0 5.980 5.830 5.980 5.700 5.980 120,000 693,920 5.7827 2.366 2.307 2.366 2.255 2.366 303,286 2.2880 4.91%
2015-07-28 0 5.700 5.600 5.750 5.220 6.090 744,000 4,179,240 5.6173 2.255 2.216 2.275 2.065 2.410 1,880,372 2.2226 -1.72%
2015-07-27 0 5.800 5.700 5.800 5.700 6.180 596,000 3,546,960 5.9513 2.295 2.255 2.295 2.255 2.445 1,506,320 2.3547 -6.15%
2015-07-24 0 6.180 6.100 6.180 6.000 6.220 452,000 2,765,840 6.1191 2.445 2.414 2.445 2.374 2.461 1,142,377 2.4211 1.15%
2015-07-23 0 6.110 6.110 6.190 6.000 6.200 736,000 4,505,360 6.1214 2.418 2.418 2.449 2.374 2.453 1,860,153 2.4220 1.50%
2015-07-22 0 6.020 6.000 6.080 6.000 6.080 176,000 1,059,360 6.0191 2.382 2.374 2.406 2.374 2.406 444,819 2.3816 -2.27%
2015-07-21 0 6.160 6.070 6.170 5.980 6.300 396,000 2,419,000 6.1086 2.437 2.402 2.441 2.366 2.493 1,000,843 2.4170 -1.12%
2015-07-20 0 6.230 6.150 6.230 5.900 6.280 778,500 4,705,560 6.0444 2.465 2.433 2.465 2.334 2.485 1,967,567 2.3916 5.06%
2015-07-17 0 5.930 5.920 5.930 5.830 6.040 440,000 2,602,800 5.9155 2.346 2.342 2.346 2.307 2.390 1,112,048 2.3405 0.51%
2015-07-16 0 5.900 5.900 5.930 5.590 5.960 580,000 3,312,240 5.7108 2.334 2.334 2.346 2.212 2.358 1,465,881 2.2596 1.72%
2015-07-15 0 5.800 5.790 5.800 5.750 6.000 1,024,000 5,984,880 5.8446 2.295 2.291 2.295 2.275 2.374 2,588,039 2.3125 -6.45%
2015-07-14 0 6.200 6.200 6.240 5.880 6.500 1,848,000 11,272,720 6.1000 2.453 2.453 2.469 2.327 2.572 4,670,602 2.4135 -3.13%
2015-07-13 0 6.400 6.230 6.500 5.970 6.500 1,192,000 7,304,000 6.1275 2.532 2.465 2.572 2.362 2.572 3,012,639 2.4245 5.09%
2015-07-10 0 6.090 6.000 6.110 5.400 6.480 2,786,000 16,967,820 6.0904 2.410 2.374 2.418 2.137 2.564 7,041,286 2.4098 21.80%
2015-07-09 0 5.000 4.940 4.960 3.600 5.100 4,666,500 20,440,405 4.3802 1.978 1.955 1.963 1.424 2.018 11,794,028 1.7331 42.86%
2015-07-08 0 3.500 3.340 3.500 3.210 4.800 6,280,000 22,877,600 3.6429 1.385 1.322 1.385 1.270 1.899 15,871,958 1.4414 -29.86%
2015-07-07 0 4.990 4.880 5.000 4.450 5.390 2,444,000 11,628,480 4.7580 1.974 1.931 1.978 1.761 2.133 6,176,921 1.8826 -4.04%
2015-07-06 0 5.200 5.100 5.200 4.620 6.900 5,184,000 27,538,640 5.3122 2.057 2.018 2.057 1.828 2.730 13,101,948 2.1019 -18.62%
2015-07-03 0 6.390 6.300 6.400 6.150 7.300 4,040,000 26,925,560 6.6647 2.528 2.493 2.532 2.433 2.888 10,210,623 2.6370 -13.30%
2015-07-02 0 7.370 7.300 7.380 7.150 7.740 516,000 3,824,640 7.4121 2.916 2.888 2.920 2.829 3.062 1,304,129 2.9327 -3.41%
2015-06-30 0 7.630 7.630 7.700 6.700 7.940 1,272,000 9,256,280 7.2769 3.019 3.019 3.047 2.651 3.142 3,214,830 2.8792 4.23%
2015-06-29 0 7.320 7.310 7.420 6.500 8.040 2,312,000 16,791,120 7.2626 2.896 2.892 2.936 2.572 3.181 5,843,307 2.8736 -8.50%
2015-06-26 0 8.000 8.000 8.050 8.000 8.340 912,000 7,430,920 8.1479 3.165 3.165 3.185 3.165 3.300 2,304,972 3.2239 -2.91%
2015-06-25 0 8.240 8.220 8.240 8.130 8.470 730,500 6,074,785 8.3159 3.260 3.252 3.260 3.217 3.351 1,846,252 3.2903 0.49%
2015-06-24 0 8.200 8.200 8.380 8.100 8.600 1,404,000 11,758,480 8.3750 3.244 3.244 3.316 3.205 3.403 3,548,444 3.3137 -0.61%
2015-06-23 0 8.250 8.250 8.280 7.900 8.490 1,568,000 12,771,480 8.1451 3.264 3.264 3.276 3.126 3.359 3,962,935 3.2227 -0.84%
2015-06-22 0 8.320 8.310 8.320 8.300 8.500 644,000 5,408,160 8.3978 3.292 3.288 3.292 3.284 3.363 1,627,634 3.3227 0.24%
2015-06-19 0 8.300 8.300 8.370 8.160 8.710 500,000 4,231,760 8.4635 3.284 3.284 3.312 3.229 3.446 1,263,691 3.3487 -3.49%
2015-06-18 0 8.600 8.600 8.650 8.200 8.900 892,000 7,720,720 8.6555 3.403 3.403 3.423 3.244 3.521 2,254,425 3.4247 -0.12%
2015-06-17 0 8.610 8.610 8.670 8.400 8.970 1,296,000 11,093,080 8.5595 3.407 3.407 3.430 3.324 3.549 3,275,487 3.3867 -2.27%
2015-06-16 0 8.810 8.810 8.970 8.000 9.500 1,622,500 14,515,930 8.9466 3.486 3.486 3.549 3.165 3.759 4,100,677 3.5399 -4.76%
2015-06-15 0 9.250 9.150 9.300 8.700 10.06 4,384,000 41,143,560 9.3849 3.660 3.620 3.680 3.442 3.980 11,080,042 3.7133 -6.38%
2015-06-12 0 9.880 9.810 9.900 8.350 9.900 5,056,000 45,792,520 9.0571 3.909 3.881 3.917 3.304 3.917 12,778,443 3.5836 19.04%
2015-06-11 0 8.300 8.260 8.300 8.080 8.800 2,870,000 24,169,140 8.4213 3.284 3.268 3.284 3.197 3.482 7,253,586 3.3320 2.09%
2015-06-10 0 8.130 8.080 8.160 7.450 8.440 4,063,000 33,295,160 8.1947 3.217 3.197 3.229 2.948 3.339 10,268,753 3.2424 9.13%
2015-06-09 0 7.450 7.450 7.480 6.720 7.500 1,684,000 11,981,960 7.1152 2.948 2.948 2.960 2.659 2.967 4,256,111 2.8152 0.81%
2015-06-08 0 7.390 7.390 7.410 7.070 7.540 2,110,000 15,406,100 7.3015 2.924 2.924 2.932 2.797 2.983 5,332,776 2.8889 2.50%
2015-06-05 0 7.210 7.200 7.240 7.020 8.050 3,392,000 25,359,960 7.4764 2.853 2.849 2.865 2.778 3.185 8,572,879 2.9582 -10.99%
2015-06-04 0 8.100 8.150 8.190 7.490 8.380 1,804,000 14,373,080 7.9673 3.205 3.225 3.241 2.964 3.316 4,559,397 3.1524 0.62%
2015-06-03 0 8.050 8.010 8.060 7.010 9.920 12,066,000 103,879,720 8.6093 3.185 3.169 3.189 2.774 3.925 30,495,390 3.4064 -11.05%
2015-06-02 0 9.050 9.000 9.050 6.580 9.500 8,876,000 71,835,920 8.0933 3.581 3.561 3.581 2.603 3.759 22,433,042 3.2022 36.09%
2015-06-01 0 6.650 6.630 6.690 5.420 6.770 7,118,000 44,587,900 6.2641 2.631 2.623 2.647 2.145 2.679 17,989,904 2.4785 24.77%
2015-05-29 0 5.330 5.320 5.360 5.200 5.520 2,892,000 15,531,600 5.3705 2.109 2.105 2.121 2.057 2.184 7,309,188 2.1249 2.50%
2015-05-28 0 5.200 5.180 5.190 4.870 5.260 6,892,000 35,163,560 5.1021 2.057 2.050 2.054 1.927 2.081 17,418,716 2.0187 12.55%
2015-05-27 1 4.620 4.610 4.690 4.500 5.000 3,844,000 18,096,680 4.7078 1.828 1.824 1.856 1.780 1.978 9,715,256 1.8627 -5.13%
2015-05-26 0 4.870 4.870 4.880 4.590 5.000 10,184,000 49,437,480 4.8544 1.927 1.927 1.931 1.816 1.978 25,738,857 1.9207 10.93%
2015-05-22 0 4.390 4.400 4.450 4.080 4.470 3,920,000 17,068,760 4.3543 1.737 1.741 1.761 1.614 1.769 9,907,337 1.7228 5.53%
2015-05-21 0 4.160 4.150 4.160 3.850 4.160 5,612,000 22,455,460 4.0013 1.646 1.642 1.646 1.523 1.646 14,183,667 1.5832 5.32%
2015-05-20 0 3.950 3.860 4.020 3.780 4.100 5,552,000 21,841,040 3.9339 1.563 1.527 1.591 1.496 1.622 14,032,024 1.5565 -3.89%
2015-05-19 0 4.110 4.110 4.200 3.810 4.260 4,496,000 18,620,680 4.1416 1.626 1.626 1.662 1.507 1.686 11,363,109 1.6387 5.93%
2015-05-18 0 3.880 3.810 3.890 3.680 3.890 1,444,000 5,546,400 3.8410 1.535 1.507 1.539 1.456 1.539 3,649,539 1.5198 2.65%
2015-05-15 0 3.780 3.780 3.790 3.740 4.040 4,526,500 17,398,020 3.8436 1.496 1.496 1.500 1.480 1.598 11,440,194 1.5208 -4.79%
2015-05-14 0 3.970 3.970 4.000 3.950 4.300 2,400,000 9,835,600 4.0982 1.571 1.571 1.583 1.563 1.701 6,065,717 1.6215 -5.25%
2015-05-13 0 4.190 4.150 4.200 4.040 4.400 1,864,000 7,845,680 4.2091 1.658 1.642 1.662 1.598 1.741 4,711,040 1.6654 -2.10%
2015-05-12 0 4.280 4.280 4.380 4.230 4.650 1,730,000 7,657,840 4.4265 1.693 1.693 1.733 1.674 1.840 4,372,371 1.7514 -5.31%
2015-05-11 0 4.520 4.530 4.600 4.380 5.010 4,722,000 21,994,540 4.6579 1.788 1.792 1.820 1.733 1.982 11,934,297 1.8430 3.91%
2015-05-08 0 4.350 4.340 4.350 4.260 4.490 1,060,000 4,622,760 4.3611 1.721 1.717 1.721 1.686 1.777 2,679,025 1.7255 2.59%
2015-05-07 0 4.240 4.220 4.260 4.190 4.450 2,864,000 12,159,680 4.2457 1.678 1.670 1.686 1.658 1.761 7,238,422 1.6799 -4.93%
2015-05-06 0 4.460 4.460 4.480 4.250 4.920 3,968,000 18,061,480 4.5518 1.765 1.765 1.773 1.682 1.947 10,028,651 1.8010 -8.61%
2015-05-05 0 4.880 4.850 4.920 4.750 5.240 3,480,000 17,256,240 4.9587 1.931 1.919 1.947 1.879 2.073 8,795,289 1.9620 -5.61%
2015-05-04 0 5.170 5.140 5.160 4.460 5.310 8,276,000 41,573,600 5.0234 2.046 2.034 2.042 1.765 2.101 20,916,612 1.9876 18.58%
2015-04-30 0 4.360 4.340 4.370 4.250 4.400 1,148,000 4,988,760 4.3456 1.725 1.717 1.729 1.682 1.741 2,901,434 1.7194 1.16%
2015-04-29 0 4.310 4.310 4.350 4.200 4.430 1,470,000 6,285,660 4.2760 1.705 1.705 1.721 1.662 1.753 3,715,251 1.6919 0.47%
2015-04-28 0 4.290 4.280 4.290 4.180 4.340 936,000 3,993,720 4.2668 1.697 1.693 1.697 1.654 1.717 2,365,629 1.6882 2.14%
2015-04-27 0 4.200 4.190 4.200 4.160 4.280 1,640,000 6,917,480 4.2180 1.662 1.658 1.662 1.646 1.693 4,144,906 1.6689 0.48%
2015-04-24 0 4.180 4.150 4.180 4.070 4.280 1,576,000 6,518,080 4.1358 1.654 1.642 1.654 1.610 1.693 3,983,154 1.6364 -0.95%
2015-04-23 0 4.220 4.200 4.250 4.190 4.380 1,864,000 7,980,040 4.2811 1.670 1.662 1.682 1.658 1.733 4,711,040 1.6939 -1.40%
2015-04-22 0 4.280 4.270 4.320 4.240 4.560 2,632,000 11,471,240 4.3584 1.693 1.689 1.709 1.678 1.804 6,652,069 1.7245 0.71%
2015-04-21 0 4.250 4.230 4.250 4.140 4.400 1,395,000 6,012,590 4.3101 1.682 1.674 1.682 1.638 1.741 3,525,698 1.7054 2.66%
2015-04-20 0 4.140 4.140 4.180 4.140 4.300 1,196,000 5,029,600 4.2054 1.638 1.638 1.654 1.638 1.701 3,022,749 1.6639 -1.43%
2015-04-17 0 4.200 4.180 4.230 4.110 4.240 903,000 3,794,990 4.2026 1.662 1.654 1.674 1.626 1.678 2,282,226 1.6628 0.24%
2015-04-16 0 4.190 4.190 4.240 4.120 4.290 1,052,000 4,446,240 4.2265 1.658 1.658 1.678 1.630 1.697 2,658,806 1.6723 0.00%
2015-04-15 0 4.190 4.170 4.230 4.090 4.400 2,540,000 10,827,720 4.2629 1.658 1.650 1.674 1.618 1.741 6,419,550 1.6867 2.20%
2015-04-14 0 4.100 4.090 4.100 4.020 4.270 1,804,000 7,426,240 4.1165 1.622 1.618 1.622 1.591 1.689 4,559,397 1.6288 -2.38%
2015-04-13 0 4.200 4.150 4.220 4.080 4.280 1,392,000 5,854,960 4.2061 1.662 1.642 1.670 1.614 1.693 3,518,116 1.6642 -1.41%
2015-04-10 0 4.260 4.210 4.260 4.170 4.280 516,000 2,180,920 4.2266 1.686 1.666 1.686 1.650 1.693 1,304,129 1.6723 -1.39%
2015-04-09 0 4.320 4.270 4.330 4.050 4.400 2,438,000 10,224,240 4.1937 1.709 1.689 1.713 1.602 1.741 6,161,757 1.6593 -1.14%
2015-04-08 0 4.370 4.370 4.380 4.140 4.520 2,116,000 9,176,720 4.3368 1.729 1.729 1.733 1.638 1.788 5,347,940 1.7159 -2.46%
2015-04-02 0 4.480 4.490 4.590 4.380 4.650 1,548,000 6,983,360 4.5112 1.773 1.777 1.816 1.733 1.840 3,912,387 1.7849 -0.88%
2015-04-01 0 4.520 4.500 4.530 4.200 4.720 2,300,082 10,479,693 4.5562 1.788 1.780 1.792 1.662 1.868 5,813,186 1.8027 7.36%
2015-03-31 0 4.210 4.210 4.240 4.120 4.430 2,114,000 9,158,560 4.3323 1.666 1.666 1.678 1.630 1.753 5,342,885 1.7142 -2.09%
2015-03-30 0 4.300 4.280 4.320 4.060 4.400 3,506,000 14,856,740 4.2375 1.701 1.693 1.709 1.606 1.741 8,861,001 1.6766 1.42%
2015-03-27 0 4.240 4.230 4.240 3.700 4.380 8,062,000 33,573,520 4.1644 1.678 1.674 1.678 1.464 1.733 20,375,753 1.6477 15.53%
2015-03-26 0 3.670 3.670 3.700 3.370 3.790 3,290,000 11,902,800 3.6179 1.452 1.452 1.464 1.333 1.500 8,315,086 1.4315 7.62%
2015-03-25 0 3.410 3.410 3.440 3.340 3.490 712,000 2,427,320 3.4092 1.349 1.349 1.361 1.322 1.381 1,799,496 1.3489 0.29%
2015-03-24 0 3.400 3.400 3.420 3.200 3.440 1,672,000 5,559,680 3.3252 1.345 1.345 1.353 1.266 1.361 4,225,783 1.3157 3.98%
2015-03-23 0 3.270 3.260 3.270 3.270 3.450 2,048,000 6,859,640 3.3494 1.294 1.290 1.294 1.294 1.365 5,176,078 1.3253 -4.39%
2015-03-20 0 3.420 3.410 3.430 3.350 3.630 2,300,000 7,921,400 3.4441 1.353 1.349 1.357 1.325 1.436 5,812,978 1.3627 -1.72%
2015-03-19 0 3.480 3.470 3.480 3.360 3.840 3,052,000 10,963,600 3.5923 1.377 1.373 1.377 1.329 1.519 7,713,570 1.4213 -2.79%
2015-03-18 0 3.580 3.540 3.580 3.080 3.600 4,364,000 15,110,240 3.4625 1.416 1.401 1.416 1.219 1.424 11,029,495 1.3700 15.48%
2015-03-17 0 3.100 3.110 3.140 3.060 3.150 320,000 991,160 3.0974 1.227 1.231 1.242 1.211 1.246 808,762 1.2255 -0.32%
2015-03-16 0 3.110 3.100 3.110 3.070 3.120 660,000 2,041,600 3.0933 1.231 1.227 1.231 1.215 1.234 1,668,072 1.2239 0.00%
2015-03-13 0 3.110 3.080 3.110 3.080 3.120 352,000 1,090,680 3.0985 1.231 1.219 1.231 1.219 1.234 889,638 1.2260 1.30%
2015-03-12 0 3.070 3.070 3.090 3.020 3.110 216,000 663,280 3.0707 1.215 1.215 1.223 1.195 1.231 545,914 1.2150 -1.29%
2015-03-11 0 3.110 3.110 3.150 3.000 3.170 1,500,000 4,648,920 3.0993 1.231 1.231 1.246 1.187 1.254 3,791,073 1.2263 2.64%
2015-03-10 0 3.030 3.000 3.040 2.950 3.100 2,128,000 6,462,840 3.0370 1.199 1.187 1.203 1.167 1.227 5,378,269 1.2017 3.41%
2015-03-09 0 2.930 2.910 2.940 2.800 2.940 1,488,000 4,301,160 2.8906 1.159 1.151 1.163 1.108 1.163 3,760,744 1.1437 2.45%
2015-03-06 0 2.860 2.860 2.870 2.850 2.860 320,000 912,480 2.8515 1.132 1.132 1.136 1.128 1.132 808,762 1.1282 0.35%
2015-03-05 0 2.850 2.850 2.860 2.850 2.880 152,000 435,960 2.8682 1.128 1.128 1.132 1.128 1.140 384,162 1.1348 -1.38%
2015-03-04 0 2.890 2.850 2.890 2.850 2.960 540,000 1,554,080 2.8779 1.143 1.128 1.143 1.128 1.171 1,364,786 1.1387 -0.34%
2015-03-03 0 2.900 2.890 2.910 2.840 2.920 340,000 979,760 2.8816 1.147 1.143 1.151 1.124 1.155 859,310 1.1402 0.35%
2015-03-02 0 2.890 2.880 2.900 2.830 2.890 124,000 354,240 2.8568 1.143 1.140 1.147 1.120 1.143 313,395 1.1303 1.05%
2015-02-27 0 2.860 2.850 2.860 2.830 2.900 132,000 378,400 2.8667 1.132 1.128 1.132 1.120 1.147 333,614 1.1342 1.42%
2015-02-26 0 2.820 2.820 2.830 2.820 2.900 760,000 2,173,120 2.8594 1.116 1.116 1.120 1.116 1.147 1,920,810 1.1314 -3.09%
2015-02-25 0 2.910 2.890 2.930 2.890 2.950 400,000 1,171,320 2.9283 1.151 1.143 1.159 1.143 1.167 1,010,953 1.1586 -1.36%
2015-02-24 0 2.950 2.950 2.970 2.930 3.000 192,000 568,080 2.9588 1.167 1.167 1.175 1.159 1.187 485,257 1.1707 0.00%
2015-02-23 0 2.950 2.950 2.970 2.910 2.970 260,000 766,160 2.9468 1.167 1.167 1.175 1.151 1.175 657,119 1.1659 0.00%
2015-02-18 0 2.950 2.920 2.950 2.920 3.040 144,000 425,640 2.9558 1.167 1.155 1.167 1.155 1.203 363,943 1.1695 -2.64%
2015-02-17 0 3.030 3.030 3.040 2.880 3.050 1,404,000 4,173,560 2.9726 1.199 1.199 1.203 1.140 1.207 3,548,444 1.1762 5.94%
2015-02-16 0 2.860 2.820 2.850 2.710 2.860 1,624,000 4,492,520 2.7663 1.132 1.116 1.128 1.072 1.132 4,104,468 1.0945 1.78%
2015-02-13 0 2.810 2.780 2.850 2.790 3.060 3,472,000 9,961,600 2.8691 1.112 1.100 1.128 1.104 1.211 8,775,070 1.1352 -8.17%
2015-02-12 0 3.060 3.050 3.060 2.660 3.350 5,872,000 17,689,560 3.0125 1.211 1.207 1.211 1.052 1.325 14,840,786 1.1920 -7.83%
2015-02-11 0 3.320 3.310 3.330 3.320 3.410 1,008,000 3,382,920 3.3561 1.314 1.310 1.318 1.314 1.349 2,547,601 1.3279 0.30%
2015-02-10 0 3.310 3.310 3.320 3.300 3.410 1,428,000 4,753,240 3.3286 1.310 1.310 1.314 1.306 1.349 3,609,101 1.3170 -0.60%
2015-02-09 0 3.330 3.320 3.330 3.320 3.400 2,444,000 8,179,040 3.3466 1.318 1.314 1.318 1.314 1.345 6,176,921 1.3241 -2.92%
2015-02-06 0 3.430 3.450 3.470 3.380 3.580 2,492,000 8,642,600 3.4681 1.357 1.365 1.373 1.337 1.416 6,298,236 1.3722 -0.58%
2015-02-05 0 3.450 3.450 3.490 3.330 3.500 2,088,000 7,145,200 3.4220 1.365 1.365 1.381 1.318 1.385 5,277,173 1.3540 0.00%
2015-02-04 0 3.450 3.420 3.450 3.320 3.460 1,864,000 6,353,960 3.4088 1.365 1.353 1.365 1.314 1.369 4,711,040 1.3487 4.23%
2015-02-03 0 3.310 3.300 3.310 3.300 3.430 2,240,000 7,483,920 3.3410 1.310 1.306 1.310 1.306 1.357 5,661,335 1.3219 -3.22%
2015-02-02 0 3.420 3.410 3.420 3.420 3.490 940,000 3,237,400 3.4440 1.353 1.349 1.353 1.353 1.381 2,375,739 1.3627 -1.44%
2015-01-30 0 3.470 3.450 3.470 3.440 3.500 1,092,000 3,806,120 3.4855 1.373 1.365 1.373 1.361 1.385 2,759,901 1.3791 -0.86%
2015-01-29 0 3.500 3.480 3.500 3.430 3.580 1,900,000 6,631,360 3.4902 1.385 1.377 1.385 1.357 1.416 4,802,026 1.3810 0.29%
2015-01-28 0 3.490 3.480 3.500 3.430 3.530 1,116,000 3,887,800 3.4837 1.381 1.377 1.385 1.357 1.397 2,820,558 1.3784 -0.57%
2015-01-27 0 3.510 3.490 3.510 3.400 3.680 5,840,000 20,548,840 3.5186 1.389 1.381 1.389 1.345 1.456 14,759,910 1.3922 1.74%
2015-01-26 0 3.450 3.410 3.450 3.270 3.450 7,076,000 23,854,180 3.3711 1.365 1.349 1.365 1.294 1.365 17,883,754 1.3338 4.55%
2015-01-23 0 3.300 3.290 3.300 3.270 3.310 2,048,000 6,724,280 3.2833 1.306 1.302 1.306 1.294 1.310 5,176,078 1.2991 1.23%
2015-01-22 0 3.260 3.250 3.260 3.240 3.300 4,200,000 13,716,880 3.2659 1.290 1.286 1.290 1.282 1.306 10,615,004 1.2922 -0.31%
2015-01-21 0 3.270 3.270 3.280 3.270 3.280 1,036,000 3,388,200 3.2705 1.294 1.294 1.298 1.294 1.298 2,618,368 1.2940 0.00%
2015-01-20 0 3.270 3.270 3.280 3.270 3.310 1,252,000 4,110,360 3.2830 1.294 1.294 1.298 1.294 1.310 3,164,282 1.2990 0.00%
2015-01-19 0 3.270 3.260 3.270 3.260 3.310 1,172,000 3,836,160 3.2732 1.294 1.290 1.294 1.290 1.310 2,962,092 1.2951 -0.91%
2015-01-16 0 3.300 3.290 3.310 3.290 3.320 304,000 1,003,200 3.3000 1.306 1.302 1.310 1.302 1.314 768,324 1.3057 0.00%
2015-01-15 0 3.300 3.300 3.310 3.280 3.300 248,000 817,200 3.2952 1.306 1.306 1.310 1.298 1.306 626,791 1.3038 0.00%
2015-01-14 0 3.300 3.300 3.310 3.290 3.310 636,000 2,097,680 3.2982 1.306 1.306 1.310 1.302 1.310 1,607,415 1.3050 0.00%
2015-01-13 0 3.300 3.300 3.310 3.280 3.300 284,000 934,320 3.2899 1.306 1.306 1.310 1.298 1.306 717,776 1.3017 -0.60%
2015-01-12 0 3.320 3.300 3.320 3.280 3.320 404,000 1,331,560 3.2959 1.314 1.306 1.314 1.298 1.314 1,021,062 1.3041 0.61%
2015-01-09 0 3.300 3.290 3.300 3.290 3.340 1,312,000 4,338,960 3.3071 1.306 1.302 1.306 1.302 1.322 3,315,925 1.3085 -1.49%
2015-01-08 0 3.350 3.330 3.360 3.300 3.420 1,036,000 3,467,200 3.3467 1.325 1.318 1.329 1.306 1.353 2,618,368 1.3242 -0.89%
2015-01-07 0 3.380 3.350 3.380 3.280 3.380 1,948,000 6,460,120 3.3163 1.337 1.325 1.337 1.298 1.337 4,923,340 1.3121 2.42%
2015-01-06 0 3.300 3.280 3.310 3.270 3.300 376,000 1,238,560 3.2940 1.306 1.298 1.310 1.294 1.306 950,296 1.3033 0.00%
2015-01-05 0 3.300 3.290 3.300 3.270 3.310 1,492,000 4,915,840 3.2948 1.306 1.302 1.306 1.294 1.310 3,770,854 1.3036 -0.30%
2015-01-02 0 3.310 3.310 3.320 3.300 3.330 492,000 1,631,160 3.3154 1.310 1.310 1.314 1.306 1.318 1,243,472 1.3118 0.30%
2014-12-31 0 3.300 3.280 3.300 3.260 3.310 536,000 1,761,440 3.2863 1.306 1.298 1.306 1.290 1.310 1,354,677 1.3003 -0.30%
2014-12-30 0 3.310 3.300 3.310 3.250 3.410 1,960,000 6,456,960 3.2944 1.310 1.306 1.310 1.286 1.349 4,953,668 1.3035 1.85%
2014-12-29 0 3.250 3.240 3.250 3.230 3.260 1,463,500 4,741,285 3.2397 1.286 1.282 1.286 1.278 1.290 3,698,823 1.2818 0.00%
2014-12-24 0 3.250 3.250 3.260 3.250 3.350 3,080,000 10,038,680 3.2593 1.286 1.286 1.290 1.286 1.325 7,784,336 1.2896 3.50%
2014-12-23 0 3.140 3.140 3.150 3.080 3.150 904,000 2,816,440 3.1155 1.242 1.242 1.246 1.219 1.246 2,284,753 1.2327 0.00%
2014-12-22 0 3.140 3.120 3.140 3.110 3.150 712,000 2,228,720 3.1302 1.242 1.234 1.242 1.231 1.246 1,799,496 1.2385 0.96%
2014-12-19 0 3.110 3.110 3.140 3.090 3.140 916,000 2,847,280 3.1084 1.231 1.231 1.242 1.223 1.242 2,315,082 1.2299 -0.96%
2014-12-18 0 3.140 3.120 3.140 3.100 3.180 1,408,000 4,401,160 3.1258 1.242 1.234 1.242 1.227 1.258 3,558,554 1.2368 -0.63%
2014-12-17 0 3.160 3.150 3.160 3.010 3.260 4,608,000 14,407,440 3.1266 1.250 1.246 1.250 1.191 1.290 11,646,176 1.2371 -3.36%
2014-12-16 0 3.270 3.250 3.260 3.250 3.520 5,580,000 18,371,360 3.2924 1.294 1.286 1.290 1.286 1.393 14,102,791 1.3027 -2.97%
2014-12-15 0 3.370 3.300 3.360 3.180 3.990 15,140,000 51,542,440 3.4044 1.333 1.306 1.329 1.258 1.579 38,264,562 1.3470 27.17%
2014-12-12 1 - - - - - 0 0 - 1.049 - - - - 0 - 0.00%
2014-12-11 1 - - - - - 0 0 - 1.049 - - - - 0 - 0.00%
2014-12-10 1 - - - - - 0 0 - 1.049 - - - - 0 - 0.00%
2014-12-09 1 2.650 2.590 2.660 2.050 2.700 5,966,000 14,429,020 2.4185 1.049 1.025 1.052 0.811 1.068 15,078,360 0.9569 31.19%
2014-12-08 0 2.020 2.020 2.040 1.980 2.050 648,000 1,315,520 2.0301 0.799 0.799 0.807 0.783 0.811 1,637,743 0.8033 3.06%
2014-12-05 0 1.960 1.960 2.000 1.940 2.100 804,000 1,619,800 2.0147 0.776 0.776 0.791 0.768 0.831 2,032,015 0.7971 -0.51%
2014-12-04 0 1.970 1.960 1.990 1.830 2.200 2,840,000 5,726,400 2.0163 0.779 0.776 0.787 0.724 0.870 7,177,765 0.7978 14.53%
2014-12-03 0 1.720 1.720 1.750 1.720 1.860 148,000 261,120 1.7643 0.681 0.681 0.692 0.681 0.736 374,053 0.6981 -7.53%
2014-12-02 0 1.860 1.830 1.860 1.690 1.930 1,688,000 3,075,680 1.8221 0.736 0.724 0.736 0.669 0.764 4,266,221 0.7209 12.73%
2014-12-01 0 1.650 1.610 1.650 1.590 1.650 160,000 260,560 1.6285 0.653 0.637 0.653 0.629 0.653 404,381 0.6443 -2.94%
2014-11-28 0 1.700 1.650 1.700 1.570 1.730 568,000 943,360 1.6608 0.673 0.653 0.673 0.621 0.685 1,435,553 0.6571 -1.73%
2014-11-27 0 1.730 1.730 1.740 1.730 1.760 332,000 576,560 1.7366 0.685 0.685 0.688 0.685 0.696 839,091 0.6871 -2.81%
2014-11-26 0 1.780 1.780 1.830 1.780 1.830 220,000 395,840 1.7993 0.704 0.704 0.724 0.704 0.724 556,024 0.7119 -1.11%
2014-11-25 0 1.800 1.740 1.800 1.650 1.800 348,000 607,000 1.7443 0.712 0.688 0.712 0.653 0.712 879,529 0.6901 0.00%
2014-11-24 0 1.800 1.770 1.800 1.670 1.930 2,250,000 3,955,700 1.7581 0.712 0.700 0.712 0.661 0.764 5,686,609 0.6956 -6.74%
2014-11-21 0 1.930 1.880 1.930 1.770 1.970 1,016,000 1,910,680 1.8806 0.764 0.744 0.764 0.700 0.779 2,567,820 0.7441 -3.02%
2014-11-20 0 1.990 1.960 1.990 1.900 2.000 472,000 922,960 1.9554 0.787 0.776 0.787 0.752 0.791 1,192,924 0.7737 0.51%
2014-11-19 0 1.980 1.970 2.000 1.970 2.100 768,000 1,566,120 2.0392 0.783 0.779 0.791 0.779 0.831 1,941,029 0.8069 -1.00%
2014-11-18 0 2.000 1.980 2.000 1.920 2.100 784,000 1,557,600 1.9867 0.791 0.783 0.791 0.760 0.831 1,981,467 0.7861 -2.91%
2014-11-17 0 2.060 2.000 2.070 1.920 2.100 2,088,000 4,257,040 2.0388 0.815 0.791 0.819 0.760 0.831 5,277,173 0.8067 4.57%
2014-11-14 0 1.970 1.960 1.970 1.920 2.150 1,364,000 2,705,240 1.9833 0.779 0.776 0.779 0.760 0.851 3,447,349 0.7847 0.00%
2014-11-13 0 1.970 1.960 1.980 1.900 2.140 3,016,000 5,998,040 1.9887 0.779 0.776 0.783 0.752 0.847 7,622,584 0.7869 -7.51%
2014-11-12 0 2.130 2.100 2.140 1.750 2.210 8,904,000 18,098,160 2.0326 0.843 0.831 0.847 0.692 0.874 22,503,808 0.8042 14.52%
2014-11-11 0 1.860 1.840 1.850 1.400 1.940 9,978,000 17,887,060 1.7926 0.736 0.728 0.732 0.554 0.768 25,218,216 0.7093 34.78%
2014-11-10 0 1.380 1.380 1.400 1.380 1.470 908,000 1,272,720 1.4017 0.546 0.546 0.554 0.546 0.582 2,294,863 0.5546 -7.38%
2014-11-07 0 1.490 1.470 1.500 1.450 1.550 612,000 913,880 1.4933 0.590 0.582 0.593 0.574 0.613 1,546,758 0.5908 -2.61%
2014-11-06 0 1.530 1.500 1.530 1.360 1.550 2,367,500 3,466,230 1.4641 0.605 0.593 0.605 0.538 0.613 5,983,577 0.5793 7.75%
2014-11-05 0 1.420 1.410 1.430 1.350 1.600 5,190,000 7,572,340 1.4590 0.562 0.558 0.566 0.534 0.633 13,117,112 0.5773 -5.96%
2014-11-04 0 1.510 1.500 1.510 1.180 1.530 7,744,000 10,332,440 1.3343 0.597 0.593 0.597 0.467 0.605 19,572,045 0.5279 19.84%
2014-11-03 0 1.260 1.250 1.260 1.130 1.320 7,872,000 9,788,920 1.2435 0.499 0.495 0.499 0.447 0.522 19,895,550 0.4920 16.67%
2014-10-31 0 1.080 1.060 1.120 0.890 1.320 3,308,000 3,738,000 1.1300 0.427 0.419 0.443 0.352 0.522 8,360,579 0.4471 16.13%
2014-10-30 0 0.930 0.930 0.940 0.900 0.930 240,000 216,720 0.9030 0.368 0.368 0.372 0.356 0.368 606,572 0.3573 4.49%
2014-10-29 0 0.890 0.890 0.920 0.890 0.910 44,000 39,320 0.8936 0.352 0.352 0.364 0.352 0.360 111,205 0.3536 -1.11%
2014-10-28 0 0.900 0.900 0.910 - - 0 0 - 0.356 0.356 0.360 - - 0 - 1.12%
2014-10-27 0 0.890 0.890 0.920 0.890 0.890 8,000 7,120 0.8900 0.352 0.352 0.364 0.352 0.352 20,219 0.3521 -1.11%
2014-10-24 0 0.900 0.890 0.920 - - 0 0 - 0.356 0.352 0.364 - - 0 - 0.00%
2014-10-23 0 0.900 0.890 0.920 - - 0 0 - 0.356 0.352 0.364 - - 0 - 0.00%
2014-10-22 0 0.900 0.900 0.920 - - 0 0 - 0.356 0.356 0.364 - - 0 - 0.00%
2014-10-21 0 0.900 0.900 0.930 0.900 0.930 32,000 29,400 0.9188 0.356 0.356 0.368 0.356 0.368 80,876 0.3635 -3.23%
2014-10-20 0 0.930 0.900 0.930 0.930 0.930 24,000 22,320 0.9300 0.368 0.356 0.368 0.368 0.368 60,657 0.3680 1.09%
2014-10-17 0 0.920 0.890 0.920 0.890 0.930 100,000 91,080 0.9108 0.364 0.352 0.364 0.352 0.368 252,738 0.3604 3.37%
2014-10-16 0 0.890 0.890 0.920 0.890 0.920 60,000 54,800 0.9133 0.352 0.352 0.364 0.352 0.364 151,643 0.3614 -4.30%
2014-10-15 0 0.930 0.930 0.940 0.930 0.940 48,000 44,800 0.9333 0.368 0.368 0.372 0.368 0.372 121,314 0.3693 -1.06%
2014-10-14 0 0.940 0.900 0.940 0.920 0.940 20,000 18,640 0.9320 0.372 0.356 0.372 0.364 0.372 50,548 0.3688 2.17%
2014-10-13 0 0.920 0.900 0.930 0.920 0.930 24,000 22,200 0.9250 0.364 0.356 0.368 0.364 0.368 60,657 0.3660 0.00%
2014-10-10 0 0.920 0.900 0.920 0.920 0.920 24,000 22,080 0.9200 0.364 0.356 0.364 0.364 0.364 60,657 0.3640 -2.13%
2014-10-09 0 0.940 0.900 0.940 0.940 0.940 12,000 11,280 0.9400 0.372 0.356 0.372 0.372 0.372 30,329 0.3719 4.44%
2014-10-08 0 0.900 0.900 0.920 0.900 0.940 36,000 33,360 0.9267 0.356 0.356 0.364 0.356 0.372 90,986 0.3667 -4.26%
2014-10-07 0 0.940 0.940 0.950 - - 0 0 - 0.372 0.372 0.376 - - 0 - 4.44%
2014-10-06 0 0.900 0.880 0.930 - - 0 0 - 0.356 0.348 0.368 - - 0 - 0.00%
2014-10-03 0 0.900 0.880 0.900 - - 0 0 - 0.356 0.348 0.356 - - 0 - 0.00%
2014-09-30 0 0.900 0.860 0.900 0.880 0.900 164,000 147,520 0.8995 0.356 0.340 0.356 0.348 0.356 414,491 0.3559 2.27%
2014-09-29 0 0.880 0.880 0.900 0.870 0.910 168,000 149,480 0.8898 0.348 0.348 0.356 0.344 0.360 424,600 0.3520 -4.35%
2014-09-26 0 0.920 0.910 0.930 0.900 0.940 336,000 304,080 0.9050 0.364 0.360 0.368 0.356 0.372 849,200 0.3581 1.10%
2014-09-25 0 0.910 0.910 0.930 0.900 0.930 104,000 94,520 0.9088 0.360 0.360 0.368 0.356 0.368 262,848 0.3596 -2.15%
2014-09-24 0 0.930 0.890 0.930 0.900 0.930 128,000 117,240 0.9159 0.368 0.352 0.368 0.356 0.368 323,505 0.3624 0.00%
2014-09-23 0 0.930 0.890 0.940 0.890 0.930 208,000 191,560 0.9210 0.368 0.352 0.372 0.352 0.368 525,695 0.3644 3.33%
2014-09-22 0 0.900 0.900 0.940 0.900 0.950 44,000 40,000 0.9091 0.356 0.356 0.372 0.356 0.376 111,205 0.3597 -3.23%
2014-09-19 0 0.930 0.900 0.940 0.880 0.940 448,000 405,080 0.9042 0.368 0.356 0.372 0.348 0.372 1,132,267 0.3578 1.09%
2014-09-18 0 0.920 0.920 0.940 0.920 0.960 76,000 70,800 0.9316 0.364 0.364 0.372 0.364 0.380 192,081 0.3686 -2.13%
2014-09-17 0 0.940 0.930 0.950 0.900 1.000 352,000 333,440 0.9473 0.372 0.368 0.376 0.356 0.396 889,638 0.3748 5.62%
2014-09-16 0 0.890 0.840 0.930 - - 0 0 - 0.352 0.332 0.368 - - 0 - 0.00%
2014-09-15 0 0.890 0.850 0.900 0.880 0.920 304,000 270,960 0.8913 0.352 0.336 0.356 0.348 0.364 768,324 0.3527 -3.26%
2014-09-12 0 0.920 0.880 0.920 0.920 0.920 64,000 58,880 0.9200 0.364 0.348 0.364 0.364 0.364 161,752 0.3640 3.37%
2014-09-11 0 0.890 0.890 0.920 - - 0 0 - 0.352 0.352 0.364 - - 0 - 0.00%
2014-09-10 0 0.890 0.890 0.910 0.890 0.920 44,000 39,920 0.9073 0.352 0.352 0.360 0.352 0.364 111,205 0.3590 -3.26%
2014-09-08 0 0.920 0.880 0.920 0.880 0.920 128,000 113,040 0.8831 0.364 0.348 0.364 0.348 0.364 323,505 0.3494 2.22%
2014-09-05 0 0.900 0.890 0.920 - - 0 0 - 0.356 0.352 0.364 - - 0 - 0.00%
2014-09-04 0 0.900 0.880 0.900 0.870 0.900 12,000 10,680 0.8900 0.356 0.348 0.356 0.344 0.356 30,329 0.3521 1.12%
2014-09-03 0 0.890 0.890 0.910 0.880 0.890 120,000 106,200 0.8850 0.352 0.352 0.360 0.348 0.352 303,286 0.3502 -2.20%
2014-09-02 0 0.910 0.890 0.910 0.910 0.910 40,000 36,400 0.9100 0.360 0.352 0.360 0.360 0.360 101,095 0.3601 0.00%
2014-09-01 0 0.910 0.900 0.920 0.910 0.920 40,000 36,680 0.9170 0.360 0.356 0.364 0.360 0.364 101,095 0.3628 -1.09%
2014-08-29 0 0.920 0.900 0.920 0.890 0.920 244,000 223,360 0.9154 0.364 0.356 0.364 0.352 0.364 616,681 0.3622 2.22%
2014-08-28 0 0.900 0.890 0.900 0.890 0.900 224,000 200,080 0.8932 0.356 0.352 0.356 0.352 0.356 566,134 0.3534 1.12%
2014-08-27 0 0.890 0.880 0.910 0.890 0.900 144,000 128,840 0.8947 0.352 0.348 0.360 0.352 0.356 363,943 0.3540 1.14%
2014-08-26 0 0.880 0.880 0.910 0.860 0.920 212,000 190,600 0.8991 0.348 0.348 0.360 0.340 0.364 535,805 0.3557 0.00%
2014-08-25 0 0.880 0.880 0.920 0.880 0.910 168,000 149,040 0.8871 0.348 0.348 0.364 0.348 0.360 424,600 0.3510 -3.30%
2014-08-22 0 0.910 0.890 0.910 0.880 0.920 332,000 300,760 0.9059 0.360 0.352 0.360 0.348 0.364 839,091 0.3584 2.25%
2014-08-21 0 0.890 0.890 0.900 0.880 0.890 68,000 60,040 0.8829 0.352 0.352 0.356 0.348 0.352 171,862 0.3494 1.14%
2014-08-20 0 0.880 0.850 0.880 0.840 0.890 184,000 157,800 0.8576 0.348 0.336 0.348 0.332 0.352 465,038 0.3393 -1.12%
2014-08-19 0 0.890 0.840 0.900 0.890 0.890 4,000 3,560 0.8900 0.352 0.332 0.356 0.352 0.352 10,110 0.3521 4.71%
2014-08-18 0 0.850 0.830 0.850 0.850 0.850 20,000 17,000 0.8500 0.336 0.328 0.336 0.336 0.336 50,548 0.3363 0.00%
2014-08-15 0 0.850 0.850 0.890 0.850 0.850 28,000 23,800 0.8500 0.336 0.336 0.352 0.336 0.336 70,767 0.3363 0.00%
2014-08-14 0 0.850 0.840 0.880 0.850 0.850 44,000 37,400 0.8500 0.336 0.332 0.348 0.336 0.336 111,205 0.3363 -4.49%
2014-08-13 0 0.890 0.860 0.890 0.810 0.930 860,000 768,000 0.8930 0.352 0.340 0.352 0.320 0.368 2,173,548 0.3533 8.54%
2014-08-12 0 0.820 0.810 0.850 0.790 0.820 132,000 107,440 0.8139 0.324 0.320 0.336 0.313 0.324 333,614 0.3220 0.00%
2014-08-11 0 0.820 0.820 0.860 0.790 0.840 176,000 144,920 0.8234 0.324 0.324 0.340 0.313 0.332 444,819 0.3258 -2.38%
2014-08-08 0 0.840 0.820 0.840 - - 0 0 - 0.332 0.324 0.332 - - 0 - 0.00%
2014-08-07 0 0.840 0.830 0.840 0.800 0.840 148,000 123,520 0.8346 0.332 0.328 0.332 0.317 0.332 374,053 0.3302 3.70%
2014-08-06 0 0.810 0.810 0.830 0.810 0.820 60,000 49,160 0.8193 0.320 0.320 0.328 0.320 0.324 151,643 0.3242 -1.22%
2014-08-05 0 0.820 0.790 0.840 0.780 0.820 36,000 29,040 0.8067 0.324 0.313 0.332 0.309 0.324 90,986 0.3192 0.00%
2014-08-04 0 0.820 0.820 0.830 0.820 0.820 148,000 121,360 0.8200 0.324 0.324 0.328 0.324 0.324 374,053 0.3244 2.50%
2014-08-01 0 0.800 0.800 0.820 0.800 0.800 4,000 3,200 0.8000 0.317 0.317 0.324 0.317 0.317 10,110 0.3165 1.27%
2014-07-31 0 0.790 0.790 0.820 - - 0 0 - 0.313 0.313 0.324 - - 0 - 1.28%
2014-07-30 0 0.780 0.780 0.820 0.780 0.780 60,000 46,800 0.7800 0.309 0.309 0.324 0.309 0.309 151,643 0.3086 0.00%
2014-07-29 0 0.780 0.780 0.820 0.780 0.820 24,000 19,040 0.7933 0.309 0.309 0.324 0.309 0.324 60,657 0.3139 0.00%
2014-07-28 0 0.780 0.780 0.790 0.780 0.780 4,000 3,120 0.7800 0.309 0.309 0.313 0.309 0.309 10,110 0.3086 -2.50%
2014-07-25 0 0.800 0.710 0.800 - - 0 0 - 0.317 0.281 0.317 - - 0 - 0.00%
2014-07-24 0 0.800 0.780 0.820 - - 0 0 - 0.317 0.309 0.324 - - 0 - 0.00%
2014-07-23 0 0.800 0.740 0.810 0.800 0.800 20,000 16,000 0.8000 0.317 0.293 0.320 0.317 0.317 50,548 0.3165 0.00%
2014-07-22 0 0.800 0.750 0.800 - - 0 0 - 0.317 0.297 0.317 - - 0 - -1.23%
2014-07-21 0 0.810 0.700 0.810 - - 0 0 - 0.320 0.277 0.320 - - 0 - 0.00%
2014-07-18 0 0.810 0.810 0.830 0.810 0.810 4,000 3,240 0.8100 0.320 0.320 0.328 0.320 0.320 10,110 0.3205 0.00%
2014-07-17 0 0.810 0.810 0.830 0.790 0.820 56,000 44,960 0.8029 0.320 0.320 0.328 0.313 0.324 141,533 0.3177 5.19%
2014-07-16 0 0.770 0.770 0.800 0.770 0.770 12,000 9,240 0.7700 0.305 0.305 0.317 0.305 0.305 30,329 0.3047 0.00%
2014-07-15 0 0.770 0.770 0.790 0.770 0.790 72,000 56,240 0.7811 0.305 0.305 0.313 0.305 0.313 181,971 0.3091 1.32%
2014-07-14 0 0.760 0.750 0.760 0.730 0.760 12,000 9,000 0.7500 0.301 0.297 0.301 0.289 0.301 30,329 0.2967 -2.56%
2014-07-11 0 0.780 0.760 0.790 - - 0 0 - 0.309 0.301 0.313 - - 0 - 0.00%
2014-07-10 0 0.780 0.760 0.820 - - 0 0 - 0.309 0.301 0.324 - - 0 - 0.00%
2014-07-09 0 0.780 0.760 0.840 0.740 0.780 12,000 9,080 0.7567 0.309 0.301 0.332 0.293 0.309 30,329 0.2994 0.00%
2014-07-08 0 0.780 0.780 0.800 0.780 0.780 8,000 6,240 0.7800 0.309 0.309 0.317 0.309 0.309 20,219 0.3086 -4.88%
2014-07-07 0 0.820 0.780 0.820 0.820 0.820 48,000 39,360 0.8200 0.324 0.309 0.324 0.324 0.324 121,314 0.3244 3.80%
2014-07-04 0 0.790 0.790 0.800 0.790 0.790 20,000 15,760 0.7880 0.313 0.313 0.317 0.313 0.313 50,548 0.3118 1.28%
2014-07-03 0 0.780 0.780 0.800 0.780 0.810 60,000 47,800 0.7967 0.309 0.309 0.317 0.309 0.320 151,643 0.3152 -2.50%
2014-07-02 0 0.800 0.780 0.800 0.800 0.800 44,000 35,200 0.8000 0.317 0.309 0.317 0.317 0.317 111,205 0.3165 2.56%
2014-06-30 0 0.780 0.780 0.810 0.780 0.780 12,000 9,360 0.7800 0.309 0.309 0.320 0.309 0.309 30,329 0.3086 -1.27%
2014-06-27 0 0.790 0.780 0.790 - - 0 0 - 0.313 0.309 0.313 - - 0 - 0.00%
2014-06-26 0 0.790 0.790 0.820 0.780 0.780 44,000 34,320 0.7800 0.313 0.313 0.324 0.309 0.309 111,205 0.3086 1.28%
2014-06-25 0 0.780 0.780 0.820 0.780 0.790 64,000 50,400 0.7875 0.309 0.309 0.324 0.309 0.313 161,752 0.3116 -1.27%
2014-06-24 0 0.790 0.780 0.800 0.790 0.790 32,000 25,280 0.7900 0.313 0.309 0.317 0.313 0.313 80,876 0.3126 1.28%
2014-06-23 0 0.780 0.780 0.820 0.780 0.780 68,000 53,040 0.7800 0.309 0.309 0.324 0.309 0.309 171,862 0.3086 -2.50%
2014-06-20 0 0.800 0.800 0.820 0.800 0.800 36,000 28,800 0.8000 0.317 0.317 0.324 0.317 0.317 90,986 0.3165 -4.76%
2014-06-19 0 0.840 0.840 0.850 0.800 0.800 100,000 80,000 0.8000 0.332 0.332 0.336 0.317 0.317 252,738 0.3165 5.00%
2014-06-18 0 0.800 0.800 0.860 0.800 0.800 24,000 19,200 0.8000 0.317 0.317 0.340 0.317 0.317 60,657 0.3165 0.00%
2014-06-17 0 0.800 0.800 0.830 0.800 0.800 52,000 41,600 0.8000 0.317 0.317 0.328 0.317 0.317 131,424 0.3165 0.00%
2014-06-16 0 0.800 0.800 0.850 0.800 0.800 20,000 16,000 0.8000 0.317 0.317 0.336 0.317 0.317 50,548 0.3165 0.00%
2014-06-13 0 0.800 0.800 0.820 0.760 0.810 116,000 91,080 0.7852 0.317 0.317 0.324 0.301 0.320 293,176 0.3107 -1.23%
2014-06-12 0 0.810 0.810 0.840 0.810 0.810 12,000 9,720 0.8100 0.320 0.320 0.332 0.320 0.320 30,329 0.3205 0.00%
2014-06-11 0 0.810 0.810 0.820 0.790 0.810 88,000 70,360 0.7995 0.320 0.320 0.324 0.313 0.320 222,410 0.3164 1.25%
2014-06-10 0 0.800 0.800 0.830 0.800 0.850 112,000 90,960 0.8121 0.317 0.317 0.328 0.317 0.336 283,067 0.3213 -3.61%
2014-06-09 0 0.830 0.810 0.830 - - 0 0 - 0.328 0.320 0.328 - - 0 - 0.00%
2014-06-06 0 0.830 0.810 0.840 0.830 0.830 72,000 59,760 0.8300 0.328 0.320 0.332 0.328 0.328 181,971 0.3284 1.22%
2014-06-05 0 0.820 0.820 0.850 0.820 0.870 32,000 26,840 0.8388 0.324 0.324 0.336 0.324 0.344 80,876 0.3319 -2.38%
2014-06-04 0 0.840 0.840 0.850 0.800 0.840 104,000 86,560 0.8323 0.332 0.332 0.336 0.317 0.332 262,848 0.3293 -2.33%
2014-06-03 0 0.860 0.840 0.870 0.860 0.860 12,000 10,320 0.8600 0.340 0.332 0.344 0.340 0.340 30,329 0.3403 0.00%
2014-05-30 0 0.860 0.860 0.870 0.840 0.850 140,000 117,920 0.8423 0.340 0.340 0.344 0.332 0.336 353,833 0.3333 0.00%
2014-05-29 0 0.860 0.860 0.890 0.860 0.880 92,000 80,000 0.8696 0.340 0.340 0.352 0.340 0.348 232,519 0.3441 -4.44%
2014-05-28 0 0.900 0.880 0.900 - - 0 0 - 0.356 0.348 0.356 - - 0 - 0.00%
2014-05-27 0 0.900 0.900 0.910 0.870 0.920 692,000 612,120 0.8846 0.356 0.356 0.360 0.344 0.364 1,748,948 0.3500 0.00%
2014-05-26 0 0.900 0.900 0.910 0.850 0.990 3,232,000 2,884,680 0.8925 0.356 0.356 0.360 0.336 0.392 8,168,498 0.3531 -7.22%
2014-05-23 0 0.970 0.910 0.970 0.900 0.970 32,000 29,240 0.9138 0.384 0.360 0.384 0.356 0.384 80,876 0.3615 3.19%
2014-05-22 0 0.940 0.900 0.940 0.950 0.950 56,000 52,000 0.9286 0.372 0.356 0.372 0.376 0.376 141,533 0.3674 3.30%
2014-05-21 0 0.910 0.900 0.910 0.910 0.910 20,000 18,200 0.9100 0.360 0.356 0.360 0.360 0.360 50,548 0.3601 -1.09%
2014-05-20 0 0.920 0.900 0.930 0.870 0.970 464,000 433,960 0.9353 0.364 0.356 0.368 0.344 0.384 1,172,705 0.3701 -5.15%
2014-05-19 0 0.970 0.970 0.980 0.950 1.080 1,574,000 1,554,880 0.9879 0.384 0.384 0.388 0.376 0.427 3,978,099 0.3909 11.49%
2014-05-16 0 0.870 0.860 0.880 0.850 0.950 1,380,000 1,247,680 0.9041 0.344 0.340 0.348 0.336 0.376 3,487,787 0.3577 4.82%
2014-05-15 0 0.830 0.830 0.850 0.800 0.800 56,000 45,120 0.8057 0.328 0.328 0.336 0.317 0.317 141,533 0.3188 2.47%
2014-05-14 0 0.810 0.810 0.820 0.810 0.810 4,000 3,240 0.8100 0.320 0.320 0.324 0.320 0.320 10,110 0.3205 -2.41%
2014-05-13 0 0.830 0.820 0.830 - - 16,000 13,280 0.8300 0.328 0.324 0.328 - - 40,438 0.3284 -2.35%
2014-05-12 0 0.850 0.830 0.850 0.850 0.890 156,000 134,840 0.8644 0.336 0.328 0.336 0.336 0.352 394,272 0.3420 3.66%
2014-05-09 0 0.820 0.810 0.820 0.840 0.860 72,000 61,400 0.8528 0.324 0.320 0.324 0.332 0.340 181,971 0.3374 1.23%
2014-05-08 0 0.810 0.800 0.810 0.800 0.810 28,000 22,560 0.8057 0.320 0.317 0.320 0.317 0.320 70,767 0.3188 0.00%
2014-05-07 0 0.810 0.800 0.960 0.810 0.820 80,000 65,520 0.8190 0.320 0.317 0.380 0.320 0.324 202,191 0.3241 -1.22%
2014-05-05 0 0.820 0.810 0.840 0.820 0.820 212,000 173,840 0.8200 0.324 0.320 0.332 0.324 0.324 535,805 0.3244 0.00%
2014-05-02 0 0.820 0.820 0.840 0.820 0.820 176,000 144,320 0.8200 0.324 0.324 0.332 0.324 0.324 444,819 0.3244 0.99%
2014-04-30 0 0.830 0.820 0.830 0.820 0.830 44,000 36,200 0.8227 0.321 0.317 0.321 0.317 0.321 113,670 0.3185 0.00%
2014-04-29 0 0.830 0.830 0.890 0.800 0.830 360,000 296,080 0.8224 0.321 0.321 0.345 0.310 0.321 930,027 0.3184 6.41%
2014-04-28 0 0.780 0.780 0.820 0.780 0.780 40,000 31,200 0.7800 0.302 0.302 0.317 0.302 0.302 103,336 0.3019 0.00%
2014-04-25 0 0.780 0.780 0.810 0.780 0.780 48,000 37,440 0.7800 0.302 0.302 0.314 0.302 0.302 124,004 0.3019 -1.27%
2014-04-24 0 0.790 0.790 0.810 - - 0 0 - 0.306 0.306 0.314 - - 0 - 0.00%
2014-04-23 0 0.790 0.790 0.810 0.790 0.790 40,000 31,600 0.7900 0.306 0.306 0.314 0.306 0.306 103,336 0.3058 -2.47%
2014-04-22 0 0.810 0.810 0.830 0.780 0.780 4,000 3,120 0.7800 0.314 0.314 0.321 0.302 0.302 10,334 0.3019 1.25%
2014-04-17 0 0.800 0.800 0.820 - - 0 0 - 0.310 0.310 0.317 - - 0 - 0.00%
2014-04-16 0 0.800 0.790 0.820 0.800 0.800 68,000 54,400 0.8000 0.310 0.306 0.317 0.310 0.310 175,672 0.3097 1.27%
2014-04-15 0 0.790 0.790 0.810 0.790 0.800 216,000 170,920 0.7913 0.306 0.306 0.314 0.306 0.310 558,016 0.3063 -2.47%
2014-04-14 0 0.810 0.810 0.820 0.790 0.810 68,000 54,080 0.7953 0.314 0.314 0.317 0.306 0.314 175,672 0.3078 2.53%
2014-04-11 0 0.790 0.790 0.820 0.790 0.810 124,000 100,120 0.8074 0.306 0.306 0.317 0.306 0.314 320,343 0.3125 -4.82%
2014-04-10 0 0.830 0.830 0.840 0.830 0.830 64,000 53,120 0.8300 0.321 0.321 0.325 0.321 0.321 165,338 0.3213 -1.19%
2014-04-09 0 0.840 0.810 0.840 0.810 0.840 92,000 76,080 0.8270 0.325 0.314 0.325 0.314 0.325 237,673 0.3201 2.44%
2014-04-08 0 0.820 0.810 0.830 0.810 0.830 236,000 192,440 0.8154 0.317 0.314 0.321 0.314 0.321 609,684 0.3156 -2.38%
2014-04-07 0 0.840 0.820 0.840 0.780 0.840 256,000 210,280 0.8214 0.325 0.317 0.325 0.302 0.325 661,352 0.3180 6.33%
2014-04-04 0 0.790 0.790 0.810 0.790 0.810 120,000 96,640 0.8053 0.306 0.306 0.314 0.306 0.314 310,009 0.3117 -3.66%
2014-04-03 0 0.820 0.800 0.820 0.820 0.820 4,000 3,280 0.8200 0.317 0.310 0.317 0.317 0.317 10,334 0.3174 1.23%
2014-04-02 0 0.810 0.810 0.820 0.810 0.820 236,000 193,200 0.8186 0.314 0.314 0.317 0.314 0.317 609,684 0.3169 -1.22%
2014-04-01 0 0.820 0.790 0.820 0.820 0.820 4,000 3,280 0.8200 0.317 0.306 0.317 0.317 0.317 10,334 0.3174 1.23%
2014-03-31 0 0.810 0.780 0.820 0.790 0.810 28,000 22,600 0.8071 0.314 0.302 0.317 0.306 0.314 72,335 0.3124 3.85%
2014-03-28 0 0.780 0.780 0.800 0.780 0.840 80,000 64,160 0.8020 0.302 0.302 0.310 0.302 0.325 206,673 0.3104 -3.70%
2014-03-27 0 0.810 0.800 0.820 0.780 0.820 328,000 262,920 0.8016 0.314 0.310 0.317 0.302 0.317 847,358 0.3103 3.85%
2014-03-26 0 0.780 0.780 0.800 0.770 0.800 200,000 156,000 0.7800 0.302 0.302 0.310 0.298 0.310 516,682 0.3019 -1.27%
2014-03-25 0 0.790 0.790 0.800 0.780 0.800 540,000 424,720 0.7865 0.306 0.306 0.310 0.302 0.310 1,395,040 0.3045 -2.47%
2014-03-24 0 0.810 0.810 0.850 0.760 0.850 360,000 286,800 0.7967 0.314 0.314 0.329 0.294 0.329 930,027 0.3084 0.00%
2014-03-21 0 0.810 0.810 0.830 0.810 0.810 20,000 16,200 0.8100 0.314 0.314 0.321 0.314 0.314 51,668 0.3135 0.00%
2014-03-20 0 0.810 0.800 0.840 0.800 0.860 192,000 159,520 0.8308 0.314 0.310 0.325 0.310 0.333 496,014 0.3216 -5.81%
2014-03-19 0 0.860 0.820 0.860 0.800 0.860 344,000 292,280 0.8497 0.333 0.317 0.333 0.310 0.333 888,692 0.3289 6.17%
2014-03-18 0 0.810 0.810 0.830 0.810 0.810 116,000 93,960 0.8100 0.314 0.314 0.321 0.314 0.314 299,675 0.3135 0.00%
2014-03-17 0 0.810 0.810 0.840 0.780 0.800 48,000 37,960 0.7908 0.314 0.314 0.325 0.302 0.310 124,004 0.3061 0.00%
2014-03-14 0 0.810 0.810 0.830 0.790 0.870 424,000 347,280 0.8191 0.314 0.314 0.321 0.306 0.337 1,095,365 0.3170 -2.41%
2014-03-13 0 0.830 0.830 0.850 0.820 0.860 328,000 273,280 0.8332 0.321 0.321 0.329 0.317 0.333 847,358 0.3225 1.22%
2014-03-12 0 0.820 0.830 0.840 0.810 0.880 396,000 327,000 0.8258 0.317 0.321 0.325 0.314 0.341 1,023,029 0.3196 -5.75%
2014-03-11 0 0.870 0.870 0.880 0.820 0.890 400,300 344,307 0.8601 0.337 0.337 0.341 0.317 0.345 1,034,138 0.3329 -1.14%
2014-03-10 0 0.880 0.870 0.880 0.850 0.940 1,196,110 1,079,984 0.9029 0.341 0.337 0.341 0.329 0.364 3,090,040 0.3495 -6.38%
2014-03-07 0 0.940 0.930 0.940 0.880 1.020 2,212,000 2,020,320 0.9133 0.364 0.360 0.364 0.341 0.395 5,714,498 0.3535 -5.05%
2014-03-06 0 0.990 0.990 1.010 0.790 1.180 8,708,000 9,118,240 1.0471 0.383 0.383 0.391 0.306 0.457 22,496,313 0.4053 32.00%
2014-03-05 0 0.750 0.750 0.760 0.750 0.770 220,000 166,360 0.7562 0.290 0.290 0.294 0.290 0.298 568,350 0.2927 -3.85%
2014-03-04 0 0.780 0.780 0.790 0.770 0.800 548,000 425,320 0.7761 0.302 0.302 0.306 0.298 0.310 1,415,707 0.3004 1.30%
2014-03-03 0 0.770 0.770 0.800 0.770 0.830 180,000 141,800 0.7878 0.298 0.298 0.310 0.298 0.321 465,013 0.3049 -4.94%
2014-02-28 0 0.810 0.780 0.810 0.800 0.820 80,000 64,960 0.8120 0.314 0.302 0.314 0.310 0.317 206,673 0.3143 0.00%
2014-02-27 0 0.810 0.810 0.820 - - 0 0 - 0.314 0.314 0.317 - - 0 - 5.19%
2014-02-26 0 0.770 0.750 0.790 0.750 0.770 28,000 21,200 0.7571 0.298 0.290 0.306 0.290 0.298 72,335 0.2931 0.00%
2014-02-25 0 0.770 0.720 0.770 0.630 0.770 336,000 236,800 0.7048 0.298 0.279 0.298 0.244 0.298 868,025 0.2728 2.67%
2014-02-24 0 0.750 0.740 0.760 0.740 0.750 152,000 113,240 0.7450 0.290 0.286 0.294 0.286 0.290 392,678 0.2884 -1.32%
2014-02-21 0 0.760 0.760 0.770 0.760 0.770 40,000 30,440 0.7610 0.294 0.294 0.298 0.294 0.298 103,336 0.2946 2.70%
2014-02-20 0 0.740 0.740 0.790 0.740 0.740 52,000 38,480 0.7400 0.286 0.286 0.306 0.286 0.286 134,337 0.2864 1.37%
2014-02-19 0 0.730 0.720 0.750 0.730 0.750 60,000 44,280 0.7380 0.283 0.279 0.290 0.283 0.290 155,004 0.2857 -1.35%
2014-02-18 0 0.740 0.740 0.760 0.740 0.740 124,000 91,760 0.7400 0.286 0.286 0.294 0.286 0.286 320,343 0.2864 -1.33%
2014-02-17 0 0.750 0.730 0.750 0.730 0.750 212,000 155,160 0.7319 0.290 0.283 0.290 0.283 0.290 547,682 0.2833 7.14%
2014-02-14 0 0.700 0.700 0.750 0.700 0.750 96,000 69,440 0.7233 0.271 0.271 0.290 0.271 0.290 248,007 0.2800 -7.89%
2014-02-13 0 0.760 0.750 0.770 0.760 0.760 44,000 33,440 0.7600 0.294 0.290 0.298 0.294 0.294 113,670 0.2942 1.33%
2014-02-12 0 0.750 0.750 0.770 - - 0 0 - 0.290 0.290 0.298 - - 0 - 0.00%
2014-02-11 0 0.750 0.740 0.760 0.750 0.760 124,000 93,640 0.7552 0.290 0.286 0.294 0.290 0.294 320,343 0.2923 0.00%
2014-02-10 0 0.750 0.750 0.760 0.740 0.770 240,000 180,000 0.7500 0.290 0.290 0.294 0.286 0.298 620,018 0.2903 1.35%
2014-02-07 0 0.740 0.720 0.740 0.740 0.750 200,000 149,880 0.7494 0.286 0.279 0.286 0.286 0.290 516,682 0.2901 2.78%
2014-02-06 0 0.720 0.720 0.750 0.700 0.720 136,000 96,560 0.7100 0.279 0.279 0.290 0.271 0.279 351,343 0.2748 -4.00%
2014-02-05 0 0.750 0.690 0.750 - - 0 0 - 0.290 0.267 0.290 - - 0 - 0.00%
2014-02-04 0 0.750 0.720 0.760 0.720 0.750 48,000 35,040 0.7300 0.290 0.279 0.294 0.279 0.290 124,004 0.2826 4.17%
2014-01-30 0 0.720 0.700 0.770 0.720 0.720 8,000 5,760 0.7200 0.279 0.271 0.298 0.279 0.279 20,667 0.2787 -4.00%
2014-01-29 0 0.750 0.720 0.750 - - 0 0 - 0.290 0.279 0.290 - - 0 - 0.00%
2014-01-28 0 0.750 0.720 0.750 0.750 0.750 40,000 30,000 0.7500 0.290 0.279 0.290 0.290 0.290 103,336 0.2903 2.74%
2014-01-27 0 0.730 0.720 0.750 0.730 0.730 16,000 11,680 0.7300 0.283 0.279 0.290 0.283 0.283 41,335 0.2826 0.00%
2014-01-24 0 0.730 0.730 0.750 0.730 0.770 176,000 131,440 0.7468 0.283 0.283 0.290 0.283 0.298 454,680 0.2891 1.39%
2014-01-23 0 0.720 0.700 0.720 - - 0 0 - 0.279 0.271 0.279 - - 0 - -1.37%
2014-01-22 0 0.730 0.700 0.730 - - 0 0 - 0.283 0.271 0.283 - - 0 - 0.00%
2014-01-21 0 0.730 0.700 0.730 0.720 0.730 72,000 51,880 0.7206 0.283 0.271 0.283 0.279 0.283 186,005 0.2789 1.39%
2014-01-20 0 0.720 0.700 0.720 0.720 0.720 8,000 5,760 0.7200 0.279 0.271 0.279 0.279 0.279 20,667 0.2787 2.86%
2014-01-17 0 0.700 0.700 0.730 0.690 0.700 28,000 19,520 0.6971 0.271 0.271 0.283 0.267 0.271 72,335 0.2699 -1.41%
2014-01-16 0 0.710 0.700 0.720 0.660 0.730 476,000 336,680 0.7073 0.275 0.271 0.279 0.255 0.283 1,229,702 0.2738 2.90%
2014-01-15 0 0.690 0.690 0.720 0.670 0.700 172,000 119,640 0.6956 0.267 0.267 0.279 0.259 0.271 444,346 0.2692 4.55%
2014-01-14 0 0.660 0.660 0.720 0.660 0.700 28,000 18,960 0.6771 0.255 0.255 0.279 0.255 0.271 72,335 0.2621 -5.71%
2014-01-13 0 0.700 0.700 0.730 - - 0 0 - 0.271 0.271 0.283 - - 0 - 0.00%
2014-01-10 0 0.700 0.700 0.720 0.700 0.730 216,000 153,720 0.7117 0.271 0.271 0.279 0.271 0.283 558,016 0.2755 0.00%
2014-01-09 0 0.700 0.700 0.720 0.690 0.730 136,000 95,760 0.7041 0.271 0.271 0.279 0.267 0.283 351,343 0.2726 1.45%
2014-01-08 0 0.690 0.670 0.730 0.690 0.730 260,000 181,800 0.6992 0.267 0.259 0.283 0.267 0.283 671,686 0.2707 -5.48%
2014-01-07 0 0.730 0.710 0.730 0.700 0.730 28,000 20,320 0.7257 0.283 0.275 0.283 0.271 0.283 72,335 0.2809 4.29%
2014-01-06 0 0.700 0.670 0.700 0.700 0.730 164,000 115,040 0.7015 0.271 0.259 0.271 0.271 0.283 423,679 0.2715 -5.41%
2014-01-03 0 0.740 0.710 0.740 0.710 0.740 36,000 26,120 0.7256 0.286 0.275 0.286 0.275 0.286 93,003 0.2809 4.23%
2014-01-02 0 0.710 0.710 0.750 0.710 0.740 112,000 80,960 0.7229 0.275 0.275 0.290 0.275 0.286 289,342 0.2798 -1.39%
2013-12-31 0 0.720 0.680 0.730 0.720 0.720 4,000 2,880 0.7200 0.279 0.263 0.283 0.279 0.279 10,334 0.2787 0.00%
2013-12-30 0 0.720 0.720 0.730 0.720 0.730 48,000 34,880 0.7267 0.279 0.279 0.283 0.279 0.283 124,004 0.2813 -1.37%
2013-12-27 0 0.730 0.720 0.730 0.730 0.750 44,000 32,280 0.7336 0.283 0.279 0.283 0.283 0.290 113,670 0.2840 -2.67%
2013-12-24 0 0.750 0.720 0.750 0.720 0.750 36,000 26,480 0.7356 0.290 0.279 0.290 0.279 0.290 93,003 0.2847 2.74%
2013-12-23 0 0.730 0.720 0.730 0.720 0.750 288,000 210,120 0.7296 0.283 0.279 0.283 0.279 0.290 744,021 0.2824 1.39%
2013-12-20 0 0.720 0.710 0.740 0.700 0.740 144,000 102,320 0.7106 0.279 0.275 0.286 0.271 0.286 372,011 0.2750 -2.70%
2013-12-19 0 0.740 0.720 0.750 0.710 0.750 60,000 43,920 0.7320 0.286 0.279 0.290 0.275 0.290 155,004 0.2833 1.37%
2013-12-18 0 0.730 0.700 0.740 0.730 0.730 80,000 58,400 0.7300 0.283 0.271 0.286 0.283 0.283 206,673 0.2826 0.00%
2013-12-17 0 0.730 0.700 0.730 - - 0 0 - 0.283 0.271 0.283 - - 0 - 0.00%
2013-12-16 0 0.730 0.720 0.750 0.730 0.730 24,000 17,520 0.7300 0.283 0.279 0.290 0.283 0.283 62,002 0.2826 -2.67%
2013-12-13 0 0.750 0.710 0.750 - - 0 0 - 0.290 0.275 0.290 - - 0 - 0.00%
2013-12-12 0 0.750 0.710 0.750 - - 0 0 - 0.290 0.275 0.290 - - 0 - 0.00%
2013-12-11 0 0.750 0.700 0.750 0.750 0.750 440,000 330,000 0.7500 0.290 0.271 0.290 0.290 0.290 1,136,699 0.2903 0.00%
2013-12-10 0 0.750 0.700 0.750 0.750 0.750 20,000 15,000 0.7500 0.290 0.271 0.290 0.290 0.290 51,668 0.2903 0.00%
2013-12-09 0 0.750 0.710 0.750 0.750 0.760 16,000 12,040 0.7525 0.290 0.275 0.290 0.290 0.294 41,335 0.2913 0.00%
2013-12-06 0 0.750 0.730 0.760 0.730 0.750 164,000 121,360 0.7400 0.290 0.283 0.294 0.283 0.290 423,679 0.2864 2.74%
2013-12-05 0 0.730 0.730 0.750 0.720 0.750 220,000 159,640 0.7256 0.283 0.283 0.290 0.279 0.290 568,350 0.2809 0.00%
2013-12-04 0 0.730 0.720 0.750 0.710 0.780 356,000 258,640 0.7265 0.283 0.279 0.290 0.275 0.302 919,693 0.2812 -1.35%
2013-12-03 0 0.740 0.720 0.750 0.700 0.780 272,000 196,440 0.7222 0.286 0.279 0.290 0.271 0.302 702,687 0.2796 -3.90%
2013-12-02 0 0.770 0.710 0.770 0.770 0.770 156,000 120,120 0.7700 0.298 0.275 0.298 0.298 0.298 403,012 0.2981 0.00%
2013-11-29 0 0.770 0.660 0.770 0.770 0.790 116,000 89,800 0.7741 0.298 0.255 0.298 0.298 0.306 299,675 0.2997 0.00%
2013-11-28 0 0.770 0.740 0.770 0.780 0.800 52,000 41,200 0.7923 0.298 0.286 0.298 0.302 0.310 134,337 0.3067 2.67%
2013-11-27 0 0.750 0.730 0.780 0.730 0.750 68,000 50,040 0.7359 0.290 0.283 0.302 0.283 0.290 175,672 0.2848 2.74%
2013-11-26 0 0.730 0.730 0.750 0.730 0.730 4,000 2,920 0.7300 0.283 0.283 0.290 0.283 0.283 10,334 0.2826 -2.67%
2013-11-25 0 0.750 0.720 0.760 0.740 0.750 116,000 86,560 0.7462 0.290 0.279 0.294 0.286 0.290 299,675 0.2888 -1.32%
2013-11-22 0 0.760 0.720 0.770 0.760 0.760 20,000 15,200 0.7600 0.294 0.279 0.298 0.294 0.294 51,668 0.2942 4.11%
2013-11-21 0 0.730 0.710 0.750 0.730 0.730 40,000 29,200 0.7300 0.283 0.275 0.290 0.283 0.283 103,336 0.2826 0.00%
2013-11-20 0 0.730 0.710 0.730 - - 0 0 - 0.283 0.275 0.283 - - 0 - 0.00%
2013-11-19 0 0.730 0.670 0.730 - - 0 0 - 0.283 0.259 0.283 - - 0 - 0.00%
2013-11-18 0 0.730 0.660 0.770 - - 0 0 - 0.283 0.255 0.298 - - 0 - 0.00%
2013-11-15 0 0.730 0.710 0.730 0.730 0.740 444,000 325,360 0.7328 0.283 0.275 0.283 0.283 0.286 1,147,033 0.2837 1.39%
2013-11-14 0 0.720 0.690 0.740 - - 0 0 - 0.279 0.267 0.286 - - 0 - 0.00%
2013-11-13 0 0.720 0.670 0.750 - - 0 0 - 0.279 0.259 0.290 - - 0 - 0.00%
2013-11-12 0 0.720 0.700 0.750 - - 0 0 - 0.279 0.271 0.290 - - 0 - 0.00%
2013-11-11 0 0.720 0.710 0.720 0.720 0.720 80,000 57,600 0.7200 0.279 0.275 0.279 0.279 0.279 206,673 0.2787 -6.49%
2013-11-08 0 0.770 0.710 0.770 - - 0 0 - 0.298 0.275 0.298 - - 0 - 0.00%
2013-11-07 0 0.770 0.770 0.800 0.770 0.770 60,000 46,200 0.7700 0.298 0.298 0.310 0.298 0.298 155,004 0.2981 0.00%
2013-11-06 0 0.770 0.770 0.790 0.770 0.800 472,000 371,160 0.7864 0.298 0.298 0.306 0.298 0.310 1,219,368 0.3044 1.32%
2013-11-05 0 0.760 0.750 0.780 0.730 0.800 312,000 238,840 0.7655 0.294 0.290 0.302 0.283 0.310 806,023 0.2963 4.11%
2013-11-04 0 0.730 0.730 0.780 0.710 0.730 320,000 233,080 0.7284 0.283 0.283 0.302 0.275 0.283 826,690 0.2819 2.82%
2013-11-01 0 0.710 0.710 0.730 0.710 0.730 120,000 86,320 0.7193 0.275 0.275 0.283 0.275 0.283 310,009 0.2784 0.00%
2013-10-31 0 0.710 0.670 0.730 - - 0 0 - 0.275 0.259 0.283 - - 0 - 0.00%
2013-10-30 0 0.710 0.690 0.720 0.710 0.710 40,000 28,400 0.7100 0.275 0.267 0.279 0.275 0.275 103,336 0.2748 1.43%
2013-10-29 0 0.700 0.670 0.730 0.660 0.700 8,000 5,440 0.6800 0.271 0.259 0.283 0.255 0.271 20,667 0.2632 6.06%
2013-10-28 0 0.660 0.660 0.700 0.660 0.660 4,000 2,640 0.6600 0.255 0.255 0.271 0.255 0.255 10,334 0.2555 0.00%
2013-10-25 0 0.660 0.660 0.730 0.650 0.680 124,000 83,600 0.6742 0.255 0.255 0.283 0.252 0.263 320,343 0.2610 -2.94%
2013-10-24 0 0.680 0.680 0.730 - - 0 0 - 0.263 0.263 0.283 - - 0 - 0.00%
2013-10-23 0 0.680 0.680 0.720 - - 0 0 - 0.263 0.263 0.279 - - 0 - 0.00%
2013-10-22 0 0.680 0.680 0.710 - - 0 0 - 0.263 0.263 0.275 - - 0 - 0.00%
2013-10-21 0 0.680 0.680 0.720 0.680 0.730 64,000 45,120 0.7050 0.263 0.263 0.279 0.263 0.283 165,338 0.2729 -6.85%
2013-10-18 0 0.730 0.710 0.750 - - 0 0 - 0.283 0.275 0.290 - - 0 - 0.00%
2013-10-17 0 0.730 0.680 0.730 - - 0 0 - 0.283 0.263 0.283 - - 0 - 0.00%
2013-10-16 0 0.730 0.680 0.730 0.700 0.730 180,000 128,760 0.7153 0.283 0.263 0.283 0.271 0.283 465,013 0.2769 4.29%
2013-10-15 0 0.700 0.660 0.710 - - 0 0 - 0.271 0.255 0.275 - - 0 - 0.00%
2013-10-11 0 0.700 0.660 0.710 - - 0 0 - 0.271 0.255 0.275 - - 0 - 0.00%
2013-10-10 0 0.700 0.650 0.700 - - 0 0 - 0.271 0.252 0.271 - - 0 - 0.00%
2013-10-09 0 0.700 0.650 0.700 0.700 0.700 40,000 27,360 0.6840 0.271 0.252 0.271 0.271 0.271 103,336 0.2648 -1.41%
2013-10-08 0 0.710 0.680 0.710 - - 0 0 - 0.275 0.263 0.275 - - 0 - 0.00%
2013-10-07 0 0.710 0.710 0.720 0.690 0.690 120,000 81,800 0.6817 0.275 0.275 0.279 0.267 0.267 310,009 0.2639 1.43%
2013-10-04 0 0.700 0.700 0.710 0.680 0.680 36,000 24,480 0.6800 0.271 0.271 0.275 0.263 0.263 93,003 0.2632 2.94%
2013-10-03 0 0.680 0.630 0.720 0.680 0.680 52,000 35,360 0.6800 0.263 0.244 0.279 0.263 0.263 134,337 0.2632 -4.23%
2013-10-02 0 0.710 0.690 0.710 0.730 0.730 12,000 8,760 0.7300 0.275 0.267 0.275 0.283 0.283 31,001 0.2826 4.41%
2013-09-30 0 0.680 0.650 0.680 0.660 0.680 236,000 156,400 0.6627 0.263 0.252 0.263 0.255 0.263 609,684 0.2565 -1.45%
2013-09-27 0 0.690 0.680 0.700 0.680 0.690 180,000 124,040 0.6891 0.267 0.263 0.271 0.263 0.267 465,013 0.2667 0.00%
2013-09-26 0 0.690 0.680 0.700 - - 0 0 - 0.267 0.263 0.271 - - 0 - 0.00%
2013-09-25 0 0.690 0.680 0.700 - - 0 0 - 0.267 0.263 0.271 - - 0 - 0.00%
2013-09-24 0 0.690 0.690 0.700 0.690 0.700 144,000 99,840 0.6933 0.267 0.267 0.271 0.267 0.271 372,011 0.2684 -1.43%
2013-09-23 0 0.700 0.700 0.710 - - 0 0 - 0.271 0.271 0.275 - - 0 - 0.00%
2013-09-19 0 0.700 0.700 0.720 - - 0 0 - 0.271 0.271 0.279 - - 0 - 0.00%
2013-09-18 0 0.700 0.680 0.720 0.700 0.700 176,000 123,200 0.7000 0.271 0.263 0.279 0.271 0.271 454,680 0.2710 0.00%
2013-09-17 0 0.700 0.700 0.720 0.700 0.700 56,000 39,200 0.7000 0.271 0.271 0.279 0.271 0.271 144,671 0.2710 -2.78%
2013-09-16 0 0.720 0.680 0.700 0.700 0.720 356,000 250,440 0.7035 0.279 0.263 0.271 0.271 0.279 919,693 0.2723 0.00%
2013-09-13 0 0.720 0.710 0.740 0.700 0.720 264,000 186,560 0.7067 0.279 0.275 0.286 0.271 0.279 682,020 0.2735 -4.00%
2013-09-12 0 0.750 0.750 0.760 0.720 0.730 116,000 83,880 0.7231 0.290 0.290 0.294 0.279 0.283 299,675 0.2799 1.35%
2013-09-11 0 0.740 0.730 0.760 - - 0 0 - 0.286 0.283 0.294 - - 0 - 0.00%
2013-09-10 0 0.740 0.730 0.740 0.740 0.750 100,000 74,080 0.7408 0.286 0.283 0.286 0.286 0.290 258,341 0.2868 -1.33%
2013-09-09 0 0.750 0.740 0.750 - - 0 0 - 0.290 0.286 0.290 - - 0 - 0.00%
2013-09-06 0 0.750 0.740 0.750 - - 0 0 - 0.290 0.286 0.290 - - 0 - -1.32%
2013-09-05 0 0.760 0.740 0.770 - - 0 0 - 0.294 0.286 0.298 - - 0 - 0.00%
2013-09-04 0 0.760 0.760 0.770 0.740 0.740 96,000 71,040 0.7400 0.294 0.294 0.298 0.286 0.286 248,007 0.2864 2.70%
2013-09-03 0 0.740 0.740 0.770 0.740 0.790 376,000 286,680 0.7624 0.286 0.286 0.298 0.286 0.306 971,361 0.2951 0.00%
2013-09-02 0 0.740 0.740 0.760 0.730 0.750 260,000 191,440 0.7363 0.286 0.286 0.294 0.283 0.290 671,686 0.2850 1.37%
2013-08-30 0 0.730 0.730 0.750 0.730 0.730 92,000 67,160 0.7300 0.283 0.283 0.290 0.283 0.283 237,673 0.2826 0.00%
2013-08-29 0 0.730 0.720 0.760 - - 0 0 - 0.283 0.279 0.294 - - 0 - 0.00%
2013-08-28 0 0.730 0.730 0.750 0.730 0.730 100,000 73,000 0.7300 0.283 0.283 0.290 0.283 0.283 258,341 0.2826 -2.67%
2013-08-27 0 0.750 0.730 0.750 - - 0 0 - 0.290 0.283 0.290 - - 0 - -1.32%
2013-08-26 0 0.760 0.740 0.780 0.720 0.800 72,000 53,720 0.7461 0.294 0.286 0.302 0.279 0.310 186,005 0.2888 -2.56%
2013-08-23 0 0.780 0.780 0.790 - - 0 0 - 0.302 0.302 0.306 - - 0 - 6.85%
2013-08-22 0 0.730 0.730 0.750 0.720 0.730 252,000 181,840 0.7216 0.283 0.283 0.290 0.279 0.283 651,019 0.2793 -3.95%
2013-08-21 0 0.760 0.760 0.770 0.720 0.720 12,000 8,640 0.7200 0.294 0.294 0.298 0.279 0.279 31,001 0.2787 1.33%
2013-08-20 0 0.750 0.740 0.760 0.750 0.750 112,000 84,000 0.7500 0.290 0.286 0.294 0.290 0.290 289,342 0.2903 -2.60%
2013-08-19 0 0.770 0.760 0.770 0.770 0.770 96,000 73,920 0.7700 0.298 0.294 0.298 0.298 0.298 248,007 0.2981 -6.10%
2013-08-16 0 0.820 0.820 0.830 - - 0 0 - 0.317 0.317 0.321 - - 0 - 5.13%
2013-08-15 0 0.780 0.760 0.780 0.780 0.780 4,000 3,120 0.7800 0.302 0.294 0.302 0.302 0.302 10,334 0.3019 0.00%
2013-08-13 0 0.780 0.760 0.780 0.780 0.780 20,000 15,600 0.7800 0.302 0.294 0.302 0.302 0.302 51,668 0.3019 -1.27%
2013-08-12 0 0.790 0.760 0.790 0.720 0.810 252,000 196,560 0.7800 0.306 0.294 0.306 0.279 0.314 651,019 0.3019 -1.25%
2013-08-09 0 0.800 0.760 0.800 0.770 0.800 32,000 24,760 0.7738 0.310 0.294 0.310 0.298 0.310 82,669 0.2995 5.26%
2013-08-08 0 0.760 0.750 0.770 0.760 0.790 124,000 96,080 0.7748 0.294 0.290 0.298 0.294 0.306 320,343 0.2999 -7.32%
2013-08-07 0 0.820 0.750 0.820 0.720 0.820 108,000 80,360 0.7441 0.317 0.290 0.317 0.279 0.317 279,008 0.2880 7.89%
2013-08-06 0 0.760 0.730 0.770 0.730 0.770 12,000 9,040 0.7533 0.294 0.283 0.298 0.283 0.298 31,001 0.2916 1.33%
2013-08-05 0 0.750 0.730 0.750 0.750 0.780 160,000 120,520 0.7533 0.290 0.283 0.290 0.290 0.302 413,345 0.2916 -3.85%
2013-08-02 0 0.780 0.760 0.780 0.770 0.790 60,000 47,240 0.7873 0.302 0.294 0.302 0.298 0.306 155,004 0.3048 4.00%
2013-08-01 0 0.750 0.750 0.760 0.720 0.730 84,000 61,240 0.7290 0.290 0.290 0.294 0.279 0.283 217,006 0.2822 2.74%
2013-07-31 0 0.730 0.730 0.740 0.720 0.720 52,000 37,440 0.7200 0.283 0.283 0.286 0.279 0.279 134,337 0.2787 -1.35%
2013-07-30 0 0.740 0.720 0.750 - - 0 0 - 0.286 0.279 0.290 - - 0 - 0.00%
2013-07-29 0 0.740 0.740 0.750 0.740 0.750 36,000 26,880 0.7467 0.286 0.286 0.290 0.286 0.290 93,003 0.2890 -1.33%
2013-07-26 0 0.750 0.730 0.750 - - 0 0 - 0.290 0.283 0.290 - - 0 - 0.00%
2013-07-25 0 0.750 0.740 0.770 0.720 0.750 208,000 151,680 0.7292 0.290 0.286 0.298 0.279 0.290 537,349 0.2823 -3.85%
2013-07-24 0 0.780 0.740 0.780 0.780 0.780 4,000 3,120 0.7800 0.302 0.286 0.302 0.302 0.302 10,334 0.3019 1.30%
2013-07-23 0 0.770 0.750 0.780 0.770 0.800 160,000 124,160 0.7760 0.298 0.290 0.302 0.298 0.310 413,345 0.3004 2.67%
2013-07-22 0 0.750 0.750 0.760 0.750 0.760 40,000 30,280 0.7570 0.290 0.290 0.294 0.290 0.294 103,336 0.2930 -1.32%
2013-07-19 0 0.760 0.750 0.760 0.760 0.760 96,000 72,960 0.7600 0.294 0.290 0.294 0.294 0.294 248,007 0.2942 0.00%
2013-07-18 0 0.760 0.760 0.770 0.730 0.730 8,000 5,840 0.7300 0.294 0.294 0.298 0.283 0.283 20,667 0.2826 -1.30%
2013-07-17 0 0.770 0.770 0.780 - - 0 0 - 0.298 0.298 0.302 - - 0 - 0.00%
2013-07-16 0 0.770 0.740 0.770 0.730 0.770 64,000 48,440 0.7569 0.298 0.286 0.298 0.283 0.298 165,338 0.2930 -2.53%
2013-07-15 0 0.790 0.790 0.800 0.720 0.720 4,000 2,880 0.7200 0.306 0.306 0.310 0.279 0.279 10,334 0.2787 3.95%
2013-07-12 0 0.760 0.760 0.770 0.760 0.780 44,000 33,520 0.7618 0.294 0.294 0.298 0.294 0.302 113,670 0.2949 -1.30%
2013-07-11 0 0.770 0.770 0.780 - - 0 0 - 0.298 0.298 0.302 - - 0 - 2.67%
2013-07-10 0 0.750 0.750 0.760 0.720 0.720 12,000 8,640 0.7200 0.290 0.290 0.294 0.279 0.279 31,001 0.2787 1.35%
2013-07-09 0 0.740 0.740 0.760 0.740 0.740 48,000 35,520 0.7400 0.286 0.286 0.294 0.286 0.286 124,004 0.2864 -3.90%
2013-07-08 0 0.770 0.720 0.770 - - 0 0 - 0.298 0.279 0.298 - - 0 - 0.00%
2013-07-05 0 0.770 0.720 0.780 - - 0 0 - 0.298 0.279 0.302 - - 0 - 0.00%
2013-07-04 0 0.770 0.700 0.780 - - 0 0 - 0.298 0.271 0.302 - - 0 - 0.00%
2013-07-03 0 0.770 0.750 0.780 0.770 0.770 88,000 67,760 0.7700 0.298 0.290 0.302 0.298 0.298 227,340 0.2981 -1.28%
2013-07-02 0 0.780 0.750 0.780 0.750 0.790 92,000 70,640 0.7678 0.302 0.290 0.302 0.290 0.306 237,673 0.2972 4.00%
2013-06-28 0 0.750 0.740 0.760 0.740 0.760 148,000 110,760 0.7484 0.290 0.286 0.294 0.286 0.294 382,344 0.2897 1.35%
2013-06-27 0 0.740 0.740 0.750 0.730 0.730 16,000 11,680 0.7300 0.286 0.286 0.290 0.283 0.283 41,335 0.2826 2.78%
2013-06-26 0 0.720 0.700 0.730 0.720 0.720 8,000 5,760 0.7200 0.279 0.271 0.283 0.279 0.279 20,667 0.2787 2.86%
2013-06-25 0 0.700 0.700 0.720 0.700 0.700 236,000 165,200 0.7000 0.271 0.271 0.279 0.271 0.271 609,684 0.2710 -4.11%
2013-06-24 0 0.730 0.710 0.730 - - 0 0 - 0.283 0.275 0.283 - - 0 - 0.00%
2013-06-21 0 0.730 0.730 0.750 0.710 0.730 144,000 103,120 0.7161 0.283 0.283 0.290 0.275 0.283 372,011 0.2772 1.39%
2013-06-20 0 0.720 0.720 0.750 0.720 0.720 80,000 57,600 0.7200 0.279 0.279 0.290 0.279 0.279 206,673 0.2787 -5.26%
2013-06-19 0 0.760 0.720 0.780 - - 0 0 - 0.294 0.279 0.302 - - 0 - 0.00%
2013-06-18 0 0.760 0.760 0.780 0.760 0.760 196,000 148,960 0.7600 0.294 0.294 0.302 0.294 0.294 506,348 0.2942 -3.80%
2013-06-17 0 0.790 0.760 0.790 - - 0 0 - 0.306 0.294 0.306 - - 0 - 0.00%
2013-06-14 0 0.790 0.790 0.800 0.740 0.790 264,000 199,680 0.7564 0.306 0.306 0.310 0.286 0.306 682,020 0.2928 5.33%
2013-06-13 0 0.750 0.730 0.750 0.730 0.770 380,000 282,720 0.7440 0.290 0.283 0.290 0.283 0.298 981,695 0.2880 -6.25%
2013-06-11 0 0.800 0.770 0.830 0.780 0.800 32,000 25,360 0.7925 0.310 0.298 0.321 0.302 0.310 82,669 0.3068 -2.44%
2013-06-10 0 0.820 0.800 0.820 0.820 0.820 12,000 9,840 0.8200 0.317 0.310 0.317 0.317 0.317 31,001 0.3174 0.00%
2013-06-07 0 0.820 0.780 0.820 0.750 0.820 468,000 369,520 0.7896 0.317 0.302 0.317 0.290 0.317 1,209,035 0.3056 7.89%
2013-06-06 0 0.760 0.750 0.760 0.690 0.770 1,072,000 797,560 0.7440 0.294 0.290 0.294 0.267 0.298 2,769,413 0.2880 -1.30%
2013-06-05 0 0.770 0.770 0.800 0.770 0.770 40,000 30,800 0.7700 0.298 0.298 0.310 0.298 0.298 103,336 0.2981 -3.75%
2013-06-04 0 0.800 0.810 0.820 0.800 0.800 80,000 64,000 0.8000 0.310 0.314 0.317 0.310 0.310 206,673 0.3097 0.00%
2013-06-03 0 0.800 0.800 0.820 0.760 0.830 764,000 619,960 0.8115 0.310 0.310 0.317 0.294 0.321 1,973,723 0.3141 1.27%
2013-05-31 0 0.790 0.780 0.810 0.760 0.850 656,000 535,080 0.8157 0.306 0.302 0.314 0.294 0.329 1,694,715 0.3157 2.60%
2013-05-30 0 0.770 0.760 0.780 0.760 0.790 1,224,000 938,520 0.7668 0.298 0.294 0.302 0.294 0.306 3,162,091 0.2968 -3.75%
2013-05-29 0 0.800 0.780 0.800 0.770 0.830 1,808,000 1,448,600 0.8012 0.310 0.302 0.310 0.298 0.321 4,670,801 0.3101 -3.61%
2013-05-28 0 0.830 0.830 0.840 0.820 0.900 1,824,000 1,554,240 0.8521 0.321 0.321 0.325 0.317 0.348 4,712,135 0.3298 1.22%
2013-05-27 0 0.820 0.810 0.820 0.810 0.880 1,580,000 1,303,800 0.8252 0.317 0.314 0.317 0.314 0.341 4,081,784 0.3194 -3.53%
2013-05-24 0 0.850 0.840 0.850 0.840 0.870 984,000 836,840 0.8504 0.329 0.325 0.329 0.325 0.337 2,542,073 0.3292 -1.16%
2013-05-23 0 0.860 0.850 0.870 0.850 0.960 896,000 785,680 0.8769 0.333 0.329 0.337 0.329 0.372 2,314,733 0.3394 -3.37%
2013-05-22 0 0.890 0.890 0.900 0.870 0.900 1,112,000 980,560 0.8818 0.345 0.345 0.348 0.337 0.348 2,872,749 0.3413 -4.30%
2013-05-21 0 0.930 0.910 0.940 0.880 1.020 4,400,000 4,163,360 0.9462 0.360 0.352 0.364 0.341 0.395 11,366,993 0.3663 2.20%
2013-05-20 0 0.910 0.900 0.910 0.870 1.020 3,484,000 3,184,800 0.9141 0.352 0.348 0.352 0.337 0.395 9,000,592 0.3538 -13.33%
2013-05-16 0 1.050 1.050 1.070 1.040 1.380 4,404,000 5,068,000 1.1508 0.406 0.406 0.414 0.403 0.534 11,377,327 0.4454 -19.23%
2013-05-15 0 1.300 1.260 1.300 1.100 1.350 5,752,000 7,336,600 1.2755 0.503 0.488 0.503 0.426 0.523 14,859,760 0.4937 23.81%
2013-05-14 0 1.050 1.040 1.050 0.870 1.180 2,328,000 2,381,040 1.0228 0.406 0.403 0.406 0.337 0.457 6,014,173 0.3959 20.69%
2013-05-13 0 0.870 0.860 0.870 0.800 0.900 588,000 511,800 0.8704 0.337 0.333 0.337 0.310 0.348 1,519,044 0.3369 8.75%
2013-05-10 0 0.800 0.780 0.800 0.800 0.800 52,000 41,600 0.8000 0.310 0.302 0.310 0.310 0.310 134,337 0.3097 5.26%
2013-05-09 0 0.800 0.760 0.800 - - 0 0 - 0.294 0.279 0.294 - - 0 - 0.00%
2013-05-08 0 0.800 0.760 0.800 - - 0 0 - 0.294 0.279 0.294 - - 0 - 0.00%
2013-05-07 0 0.800 0.780 0.800 0.800 0.800 104,000 83,200 0.8000 0.294 0.287 0.294 0.294 0.294 282,815 0.2942 0.00%
2013-05-06 0 0.800 0.750 0.800 0.800 0.800 160,000 128,000 0.8000 0.294 0.276 0.294 0.294 0.294 435,100 0.2942 0.00%
2013-05-03 0 0.800 0.780 0.820 0.780 0.800 48,000 38,240 0.7967 0.294 0.287 0.302 0.287 0.294 130,530 0.2930 0.00%
2013-05-02 0 0.800 0.750 0.800 - - 0 0 - 0.294 0.276 0.294 - - 0 - 0.00%
2013-04-30 0 0.800 0.710 0.820 0.800 0.800 116,000 92,800 0.8000 0.294 0.261 0.302 0.294 0.294 315,448 0.2942 1.27%
2013-04-29 0 0.790 0.760 0.810 - - 0 0 - 0.291 0.279 0.298 - - 0 - 0.00%
2013-04-26 0 0.790 0.780 0.820 0.790 0.790 492,000 388,680 0.7900 0.291 0.287 0.302 0.291 0.291 1,337,933 0.2905 1.28%
2013-04-25 0 0.780 0.750 0.790 - - 0 0 - 0.287 0.276 0.291 - - 0 - 0.00%
2013-04-24 0 0.780 0.750 0.800 0.780 0.780 68,000 53,040 0.7800 0.287 0.276 0.294 0.287 0.287 184,918 0.2868 4.00%
2013-04-23 0 0.750 0.750 0.790 - - 0 0 - 0.276 0.276 0.291 - - 0 - 0.00%
2013-04-22 0 0.750 0.750 0.780 0.750 0.750 12,000 9,000 0.7500 0.276 0.276 0.287 0.276 0.276 32,633 0.2758 -1.32%
2013-04-19 0 0.760 0.750 0.780 - - 0 0 - 0.279 0.276 0.287 - - 0 - 0.00%
2013-04-18 0 0.760 0.750 0.780 - - 48,000 36,000 0.7500 0.279 0.276 0.287 - - 130,530 0.2758 0.00%
2013-04-17 0 0.760 0.750 0.760 0.790 0.790 24,000 18,960 0.7900 0.279 0.276 0.279 0.291 0.291 65,265 0.2905 1.33%
2013-04-16 0 0.750 0.750 0.780 0.750 0.750 20,000 15,000 0.7500 0.276 0.276 0.287 0.276 0.276 54,388 0.2758 -1.32%
2013-04-15 0 0.760 0.750 0.780 - - 0 0 - 0.279 0.276 0.287 - - 0 - 0.00%
2013-04-12 0 0.760 0.710 0.800 - - 0 0 - 0.279 0.261 0.294 - - 0 - 0.00%
2013-04-11 0 0.760 0.720 0.770 - - 0 0 - 0.279 0.265 0.283 - - 0 - 0.00%
2013-04-10 0 0.760 0.720 0.800 - - 0 0 - 0.279 0.265 0.294 - - 0 - 0.00%
2013-04-09 0 0.760 0.760 0.810 0.750 0.760 576,000 437,160 0.7590 0.279 0.279 0.298 0.276 0.279 1,566,361 0.2791 0.00%
2013-04-08 0 0.760 0.750 0.770 0.760 0.760 560,000 425,600 0.7600 0.279 0.276 0.283 0.279 0.279 1,522,851 0.2795 -3.80%
2013-04-05 0 0.790 0.770 0.820 - - 0 0 - 0.291 0.283 0.302 - - 0 - 0.00%
2013-04-03 0 0.790 0.760 0.810 - - 0 0 - 0.291 0.279 0.298 - - 0 - 0.00%
2013-04-02 0 0.790 0.760 0.800 - - 0 0 - 0.291 0.279 0.294 - - 0 - 0.00%
2013-03-28 0 0.790 0.760 0.810 0.790 0.790 84,000 66,360 0.7900 0.291 0.279 0.298 0.291 0.291 228,428 0.2905 0.00%
2013-03-27 0 0.790 0.770 0.820 0.790 0.790 8,000 6,320 0.7900 0.291 0.283 0.302 0.291 0.291 21,755 0.2905 3.95%
2013-03-26 0 0.760 0.760 0.790 0.760 0.760 200,000 152,000 0.7600 0.279 0.279 0.291 0.279 0.279 543,875 0.2795 -1.30%
2013-03-25 0 0.770 0.770 0.810 0.750 0.760 228,000 172,040 0.7546 0.283 0.283 0.298 0.276 0.279 620,018 0.2775 -3.75%
2013-03-22 0 0.800 0.760 0.800 0.800 0.820 176,000 142,040 0.8070 0.294 0.279 0.294 0.294 0.302 478,610 0.2968 6.67%
2013-03-21 0 0.750 0.730 0.790 - - 0 0 - 0.276 0.268 0.291 - - 0 - 0.00%
2013-03-20 0 0.750 0.750 0.790 0.750 0.750 180,000 135,000 0.7500 0.276 0.276 0.291 0.276 0.276 489,488 0.2758 0.00%
2013-03-19 0 0.750 0.730 0.780 0.750 0.750 196,000 147,000 0.7500 0.276 0.268 0.287 0.276 0.276 532,998 0.2758 0.00%
2013-03-18 0 0.750 0.700 0.800 0.750 0.750 140,000 105,000 0.7500 0.276 0.257 0.294 0.276 0.276 380,713 0.2758 0.00%
2013-03-15 0 0.750 0.730 0.800 0.750 0.750 252,000 189,000 0.7500 0.276 0.268 0.294 0.276 0.276 685,283 0.2758 -1.32%
2013-03-14 0 0.760 0.760 0.800 0.760 0.760 200,000 152,000 0.7600 0.279 0.279 0.294 0.279 0.279 543,875 0.2795 0.00%
2013-03-13 0 0.760 0.760 0.840 - - 0 0 - 0.279 0.279 0.309 - - 0 - 0.00%
2013-03-12 0 0.760 0.600 0.800 0.760 0.760 200,000 152,000 0.7600 0.279 0.221 0.294 0.279 0.279 543,875 0.2795 1.33%
2013-03-11 0 0.750 0.700 0.840 - - 0 0 - 0.276 0.257 0.309 - - 0 - 0.00%
2013-03-08 0 0.750 0.750 0.810 0.750 0.820 152,000 118,360 0.7787 0.276 0.276 0.298 0.276 0.302 413,345 0.2863 -2.60%
2013-03-07 0 0.770 0.750 0.770 0.770 0.770 60,000 46,200 0.7700 0.283 0.276 0.283 0.283 0.283 163,163 0.2832 0.00%
2013-03-06 0 0.770 0.770 0.810 - - 0 0 - 0.283 0.283 0.298 - - 0 - 0.00%
2013-03-05 0 0.770 0.770 0.810 - - 0 0 - 0.283 0.283 0.298 - - 0 - 0.00%
2013-03-04 0 0.770 0.760 0.820 0.770 0.770 1,000,000 770,000 0.7700 0.283 0.279 0.302 0.283 0.283 2,719,376 0.2832 -6.10%
2013-03-01 0 0.820 0.760 0.820 0.800 0.820 116,000 93,120 0.8028 0.302 0.279 0.302 0.294 0.302 315,448 0.2952 7.89%
2013-02-28 0 0.760 0.760 0.810 0.760 0.760 8,000 6,080 0.7600 0.279 0.279 0.298 0.279 0.279 21,755 0.2795 0.00%
2013-02-27 0 0.760 0.760 0.830 0.760 0.760 500,000 380,000 0.7600 0.279 0.279 0.305 0.279 0.279 1,359,688 0.2795 -1.30%
2013-02-26 0 0.770 0.770 0.820 0.770 0.780 124,000 95,720 0.7719 0.283 0.283 0.302 0.283 0.287 337,203 0.2839 -1.28%
2013-02-25 0 0.780 0.770 0.780 0.780 0.800 140,000 110,160 0.7869 0.287 0.283 0.287 0.287 0.294 380,713 0.2894 -2.50%
2013-02-22 0 0.800 0.800 0.820 0.790 0.800 252,000 201,080 0.7979 0.294 0.294 0.302 0.291 0.294 685,283 0.2934 1.27%
2013-02-21 0 0.790 0.790 0.830 0.790 0.790 16,000 12,640 0.7900 0.291 0.291 0.305 0.291 0.291 43,510 0.2905 0.00%
2013-02-20 0 0.790 0.790 0.810 0.790 0.810 100,000 80,160 0.8016 0.291 0.291 0.298 0.291 0.298 271,938 0.2948 -1.25%
2013-02-19 0 0.800 0.780 0.800 0.770 0.840 1,260,000 1,042,800 0.8276 0.294 0.287 0.294 0.283 0.309 3,426,414 0.3043 3.90%
2013-02-18 0 0.770 0.770 0.780 0.760 0.770 104,000 79,840 0.7677 0.283 0.283 0.287 0.279 0.283 282,815 0.2823 0.00%
2013-02-15 0 0.770 0.620 0.790 - - 0 0 - 0.283 0.228 0.291 - - 0 - 0.00%
2013-02-14 0 0.770 0.770 0.790 - - 0 0 - 0.283 0.283 0.291 - - 0 - 0.00%
2013-02-08 0 0.770 0.770 0.800 0.770 0.780 272,000 211,040 0.7759 0.283 0.283 0.294 0.283 0.287 739,670 0.2853 -3.75%
2013-02-07 0 0.800 0.770 0.800 0.770 0.800 256,000 199,520 0.7794 0.294 0.283 0.294 0.283 0.294 696,160 0.2866 1.27%
2013-02-06 0 0.790 0.770 0.790 0.770 0.790 144,000 111,680 0.7756 0.291 0.283 0.291 0.283 0.291 391,590 0.2852 1.28%
2013-02-05 0 0.780 0.730 0.780 0.780 0.800 48,000 37,760 0.7867 0.287 0.268 0.287 0.287 0.294 130,530 0.2893 2.63%
2013-02-04 0 0.760 0.740 0.770 0.720 0.780 420,000 317,520 0.7560 0.279 0.272 0.283 0.265 0.287 1,142,138 0.2780 5.56%
2013-02-01 0 0.720 0.710 0.730 0.720 0.730 60,000 43,520 0.7253 0.265 0.261 0.268 0.265 0.268 163,163 0.2667 2.86%
2013-01-31 0 0.700 0.700 0.760 0.700 0.710 124,000 87,800 0.7081 0.257 0.257 0.279 0.257 0.261 337,203 0.2604 -1.41%
2013-01-30 0 0.710 0.710 0.740 0.700 0.740 52,000 37,200 0.7154 0.261 0.261 0.272 0.257 0.272 141,408 0.2631 0.00%
2013-01-29 0 0.710 0.710 0.790 0.710 0.710 60,000 42,600 0.7100 0.261 0.261 0.291 0.261 0.261 163,163 0.2611 -5.33%
2013-01-28 0 0.750 0.730 0.760 0.750 0.750 220,000 165,000 0.7500 0.276 0.268 0.279 0.276 0.276 598,263 0.2758 0.00%
2013-01-25 0 0.750 0.730 0.760 0.720 0.810 176,000 130,480 0.7414 0.276 0.268 0.279 0.265 0.298 478,610 0.2726 -1.32%
2013-01-24 0 0.760 0.740 0.770 0.740 0.770 1,192,000 899,360 0.7545 0.279 0.272 0.283 0.272 0.283 3,241,497 0.2775 7.04%
2013-01-23 0 0.710 0.710 0.730 0.710 0.730 572,000 406,520 0.7107 0.261 0.261 0.268 0.261 0.268 1,555,483 0.2613 0.00%
2013-01-22 0 0.710 0.710 0.720 0.710 0.730 112,000 79,760 0.7121 0.261 0.261 0.265 0.261 0.268 304,570 0.2619 1.43%
2013-01-21 0 0.700 0.700 0.730 0.700 0.730 460,000 333,600 0.7252 0.257 0.257 0.268 0.257 0.268 1,250,913 0.2667 -1.41%
2013-01-18 0 0.710 0.690 0.710 0.720 0.740 104,000 75,320 0.7242 0.261 0.254 0.261 0.265 0.272 282,815 0.2663 4.41%
2013-01-17 0 0.680 0.680 0.710 0.680 0.680 240,000 163,200 0.6800 0.250 0.250 0.261 0.250 0.250 652,650 0.2501 -2.86%
2013-01-16 0 0.700 0.700 0.710 0.670 0.700 270,000 188,200 0.6970 0.257 0.257 0.261 0.246 0.257 734,232 0.2563 0.00%
2013-01-15 0 0.700 0.690 0.700 0.700 0.720 184,000 130,280 0.7080 0.257 0.254 0.257 0.257 0.265 500,365 0.2604 0.00%
2013-01-14 0 0.700 0.700 0.720 0.680 0.730 276,000 193,360 0.7006 0.257 0.257 0.265 0.250 0.268 750,548 0.2576 2.94%
2013-01-11 0 0.680 0.660 0.680 0.680 0.680 120,000 81,600 0.6800 0.250 0.243 0.250 0.250 0.250 326,325 0.2501 -1.45%
2013-01-10 0 0.690 0.690 0.710 0.670 0.690 268,000 182,600 0.6813 0.254 0.254 0.261 0.246 0.254 728,793 0.2506 0.00%
2013-01-09 0 0.690 0.680 0.710 0.680 0.710 128,000 89,000 0.6953 0.254 0.250 0.261 0.250 0.261 348,080 0.2557 -2.82%
2013-01-08 0 0.710 0.690 0.730 0.690 0.710 216,000 151,400 0.7009 0.261 0.254 0.268 0.254 0.261 587,385 0.2578 1.43%
2013-01-07 0 0.700 0.700 0.710 0.690 0.700 264,000 184,720 0.6997 0.257 0.257 0.261 0.254 0.257 717,915 0.2573 -1.41%
2013-01-04 0 0.710 0.700 0.710 0.690 0.730 592,000 420,760 0.7107 0.261 0.257 0.261 0.254 0.268 1,609,871 0.2614 -4.05%
2013-01-03 0 0.740 0.720 0.760 0.720 0.770 340,000 254,160 0.7475 0.272 0.265 0.279 0.265 0.283 924,588 0.2749 -3.90%
2013-01-02 0 0.770 0.750 0.770 0.670 0.770 1,952,000 1,442,160 0.7388 0.283 0.276 0.283 0.246 0.283 5,308,223 0.2717 14.93%
2012-12-31 0 0.670 0.670 0.700 0.640 0.700 232,000 157,480 0.6788 0.246 0.246 0.257 0.235 0.257 630,895 0.2496 -2.90%
2012-12-28 0 0.690 0.690 0.700 0.660 0.690 552,000 377,000 0.6830 0.254 0.254 0.257 0.243 0.254 1,501,096 0.2511 1.47%
2012-12-27 0 0.680 0.670 0.680 0.670 0.730 1,432,000 1,002,320 0.6999 0.250 0.246 0.250 0.246 0.268 3,894,147 0.2574 7.94%
2012-12-24 0 0.630 0.620 0.670 0.600 0.670 180,000 117,480 0.6527 0.232 0.228 0.246 0.221 0.246 489,488 0.2400 -3.08%
2012-12-21 0 0.650 0.650 0.670 0.640 0.730 1,340,000 917,720 0.6849 0.239 0.239 0.246 0.235 0.268 3,643,964 0.2518 -5.80%
2012-12-20 0 0.690 0.660 0.700 0.570 0.690 2,092,000 1,329,880 0.6357 0.254 0.243 0.257 0.210 0.254 5,688,935 0.2338 21.05%
2012-12-19 0 0.570 0.570 0.580 0.520 0.590 1,296,000 719,680 0.5553 0.210 0.210 0.213 0.191 0.217 3,524,312 0.2042 1.79%
2012-12-18 0 0.560 0.560 0.590 0.550 0.610 948,000 545,760 0.5757 0.206 0.206 0.217 0.202 0.224 2,577,969 0.2117 -6.67%
2012-12-17 0 0.600 0.600 0.610 0.590 0.640 1,224,000 747,480 0.6107 0.221 0.221 0.224 0.217 0.235 3,328,517 0.2246 -3.23%
2012-12-14 0 0.620 0.620 0.630 0.620 0.810 11,588,000 7,931,560 0.6845 0.228 0.228 0.232 0.228 0.298 31,512,134 0.2517

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top