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
2025-11-03 0 16.07 16.06 16.07 15.86 16.15 4,337,463 69,367,867 15.993 16.07 16.06 16.07 15.86 16.15 4,337,463 15.993 0.82%
2025-10-31 0 15.94 15.94 15.98 15.87 16.32 2,994,000 47,874,923 15.990 15.94 15.94 15.98 15.87 16.32 2,994,000 15.990 0.13%
2025-10-30 0 15.92 15.91 15.92 15.74 16.91 4,485,583 71,954,731 16.041 15.92 15.91 15.92 15.74 16.91 4,485,583 16.041 -4.27%
2025-10-28 0 16.63 16.62 16.63 16.49 16.94 2,029,946 33,746,366 16.624 16.63 16.62 16.63 16.49 16.94 2,029,946 16.624 -1.01%
2025-10-27 0 16.80 16.77 16.80 16.71 17.25 1,429,420 24,145,141 16.892 16.80 16.77 16.80 16.71 17.25 1,429,420 16.892 -1.29%
2025-10-24 0 17.02 17.00 17.02 16.80 17.18 2,270,137 38,540,669 16.977 17.02 17.00 17.02 16.80 17.18 2,270,137 16.977 0.29%
2025-10-23 0 16.97 16.96 16.97 16.82 17.31 973,203 16,492,555 16.947 16.97 16.96 16.97 16.82 17.31 973,203 16.947 -1.16%
2025-10-22 0 17.17 17.15 17.17 17.02 17.39 961,511 16,495,469 17.156 17.17 17.15 17.17 17.02 17.39 961,511 17.156 0.00%
2025-10-21 0 17.17 17.16 17.17 17.08 17.59 1,858,000 32,245,480 17.355 17.17 17.16 17.17 17.08 17.59 1,858,000 17.355 0.29%
2025-10-20 0 17.12 17.12 17.15 17.09 17.53 2,113,922 36,387,491 17.213 17.12 17.12 17.15 17.09 17.53 2,113,922 17.213 -1.61%
2025-10-17 0 17.40 17.39 17.40 17.25 17.70 4,490,809 78,418,004 17.462 17.40 17.39 17.40 17.25 17.70 4,490,809 17.462 -0.51%
2025-10-16 0 17.49 17.48 17.49 17.14 17.60 3,825,874 66,903,449 17.487 17.49 17.48 17.49 17.14 17.60 3,825,874 17.487 0.52%
2025-10-15 0 17.40 17.40 17.41 16.83 17.44 5,842,915 100,662,037 17.228 17.40 17.40 17.41 16.83 17.44 5,842,915 17.228 2.47%
2025-10-14 0 16.98 16.98 16.99 16.74 17.30 4,768,213 81,076,752 17.004 16.98 16.98 16.99 16.74 17.30 4,768,213 17.004 -1.11%
2025-10-13 0 17.17 17.13 17.17 16.68 17.19 3,215,652 54,627,576 16.988 17.17 17.13 17.17 16.68 17.19 3,215,652 16.988 -0.17%
2025-10-10 0 17.20 17.19 17.24 17.03 17.54 4,606,311 79,657,089 17.293 17.20 17.19 17.24 17.03 17.54 4,606,311 17.293 0.41%
2025-10-09 0 17.13 17.13 17.16 16.90 17.37 6,633,227 113,882,607 17.169 17.13 17.13 17.16 16.90 17.37 6,633,227 17.169 0.12%
2025-10-08 0 17.11 17.10 17.11 16.83 17.44 1,447,543 24,687,805 17.055 17.11 17.10 17.11 16.83 17.44 1,447,543 17.055 -0.75%
2025-10-06 0 17.24 17.22 17.24 16.81 17.44 1,171,118 20,150,917 17.207 17.24 17.22 17.24 16.81 17.44 1,171,118 17.207 0.47%
2025-10-03 0 17.16 17.15 17.16 16.85 17.24 1,842,699 31,338,885 17.007 17.16 17.15 17.16 16.85 17.24 1,842,699 17.007 -0.87%
2025-10-02 0 17.31 17.30 17.31 17.23 17.80 2,603,628 45,229,480 17.372 17.31 17.30 17.31 17.23 17.80 2,603,628 17.372 -3.24%
2025-09-30 0 17.89 17.86 17.89 17.56 17.98 2,044,220 36,476,661 17.844 17.89 17.86 17.89 17.56 17.98 2,044,220 17.844 1.94%
2025-09-29 0 17.55 17.52 17.55 17.37 17.89 2,681,302 47,174,180 17.594 17.55 17.52 17.55 17.37 17.89 2,681,302 17.594 0.52%
2025-09-26 0 17.46 17.45 17.46 17.22 17.95 6,529,084 114,537,176 17.543 17.46 17.45 17.46 17.22 17.95 6,529,084 17.543 -1.69%
2025-09-25 0 17.76 17.75 17.76 17.65 18.31 3,031,531 54,213,858 17.883 17.76 17.75 17.76 17.65 18.31 3,031,531 17.883 -0.67%
2025-09-24 0 17.88 17.87 17.89 17.50 18.37 3,559,155 64,119,061 18.015 17.88 17.87 17.89 17.50 18.37 3,559,155 18.015 1.94%
2025-09-23 0 17.54 17.54 17.56 17.54 18.14 2,186,771 38,581,993 17.643 17.54 17.54 17.56 17.54 18.14 2,186,771 17.643 -2.88%
2025-09-22 0 18.06 18.05 18.06 17.53 18.89 8,475,973 154,777,538 18.261 18.06 18.05 18.06 17.53 18.89 8,475,973 18.261 0.50%
2025-09-19 0 17.97 17.97 17.99 17.67 18.04 10,054,318 180,480,921 17.951 17.97 17.97 17.99 17.67 18.04 10,054,318 17.951 1.18%
2025-09-18 0 17.76 17.66 17.76 17.40 18.05 3,310,642 58,672,332 17.722 17.76 17.66 17.76 17.40 18.05 3,310,642 17.722 -1.88%
2025-09-17 0 18.10 18.05 18.10 17.58 18.10 3,867,816 69,090,372 17.863 18.10 18.05 18.10 17.58 18.10 3,867,816 17.863 0.95%
2025-09-16 0 17.93 17.86 17.93 17.53 18.00 2,919,600 52,131,778 17.856 17.93 17.86 17.93 17.53 18.00 2,919,600 17.856 -0.39%
2025-09-15 0 18.00 17.92 18.00 17.51 18.04 2,293,955 40,956,189 17.854 18.00 17.92 18.00 17.51 18.04 2,293,955 17.854 0.00%
2025-09-12 0 18.00 17.99 18.00 17.70 18.32 4,705,937 84,387,981 17.932 18.00 17.99 18.00 17.70 18.32 4,705,937 17.932 0.06%
2025-09-11 0 17.99 17.98 18.00 17.79 18.06 2,189,482 39,254,657 17.929 17.99 17.98 18.00 17.79 18.06 2,189,482 17.929 -1.91%
2025-09-10 0 18.34 18.29 18.34 17.83 18.48 3,028,200 54,932,768 18.140 18.34 18.29 18.34 17.83 18.48 3,028,200 18.140 -1.29%
2025-09-09 0 18.58 18.49 18.58 17.85 18.87 5,341,103 99,342,574 18.600 18.58 18.49 18.58 17.85 18.87 5,341,103 18.600 3.22%
2025-09-08 0 18.00 18.00 18.01 17.31 18.03 4,087,319 72,371,400 17.706 18.00 18.00 18.01 17.31 18.03 4,087,319 17.706 3.87%
2025-09-05 0 17.33 17.30 17.33 17.02 17.41 6,785,088 116,826,243 17.218 17.33 17.30 17.33 17.02 17.41 6,785,088 17.218 1.17%
2025-09-04 0 17.13 17.09 17.13 17.02 17.52 3,362,854 57,601,088 17.129 17.13 17.09 17.13 17.02 17.52 3,362,854 17.129 0.00%
2025-09-03 0 17.13 17.12 17.13 17.04 17.55 6,526,018 111,854,473 17.140 17.13 17.12 17.13 17.04 17.55 6,526,018 17.140 -1.89%
2025-09-02 0 17.46 17.42 17.46 17.42 18.07 5,047,824 89,337,273 17.698 17.46 17.42 17.46 17.42 18.07 5,047,824 17.698 -3.16%
2025-09-01 0 18.03 18.02 18.03 17.72 18.57 6,257,645 112,356,800 17.955 18.03 18.02 18.03 17.72 18.57 6,257,645 17.955 -2.65%
2025-08-29 0 18.52 18.52 18.57 17.60 18.69 3,390,180 62,733,564 18.504 18.52 18.52 18.57 17.60 18.69 3,390,180 18.504 2.66%
2025-08-28 0 18.04 18.03 18.04 17.64 18.22 3,002,000 53,889,580 17.951 18.04 18.03 18.04 17.64 18.22 3,002,000 17.951 1.92%
2025-08-27 0 17.70 17.70 17.71 17.61 18.80 8,023,158 144,671,284 18.032 17.70 17.70 17.71 17.61 18.80 8,023,158 18.032 -4.79%
2025-08-26 0 18.59 18.58 18.59 18.46 18.80 11,739,480 218,470,298 18.610 18.59 18.58 18.59 18.46 18.80 11,739,480 18.610 -1.64%
2025-08-25 0 18.90 18.85 18.90 18.23 19.19 14,429,359 270,531,832 18.749 18.90 18.85 18.90 18.23 19.19 14,429,359 18.749 2.16%
2025-08-22 0 18.50 18.48 18.50 18.38 18.76 3,630,036 67,206,443 18.514 18.50 18.48 18.50 18.38 18.76 3,630,036 18.514 -0.16%
2025-08-21 0 18.53 18.52 18.53 17.95 18.53 4,653,525 85,190,421 18.307 18.53 18.52 18.53 17.95 18.53 4,653,525 18.307 4.69%
2025-08-20 0 17.70 17.70 17.73 17.57 18.23 4,131,252 73,331,370 17.750 17.70 17.70 17.73 17.57 18.23 4,131,252 17.750 -2.48%
2025-08-19 0 18.15 18.14 18.15 18.04 18.51 3,778,858 68,961,947 18.249 18.15 18.14 18.15 18.04 18.51 3,778,858 18.249 0.11%
2025-08-18 0 18.13 18.12 18.13 17.94 18.59 4,776,955 86,897,960 18.191 18.13 18.12 18.13 17.94 18.59 4,776,955 18.191 -2.53%
2025-08-15 0 18.60 18.57 18.60 17.57 18.70 7,867,618 144,915,056 18.419 18.60 18.57 18.60 17.57 18.70 7,867,618 18.419 4.61%
2025-08-14 0 17.78 17.75 17.78 17.56 17.95 5,065,656 90,119,660 17.790 17.78 17.75 17.78 17.56 17.95 5,065,656 17.790 1.08%
2025-08-13 0 17.59 17.50 17.59 17.32 17.86 2,902,052 50,876,486 17.531 17.59 17.50 17.59 17.32 17.86 2,902,052 17.531 -0.90%
2025-08-12 0 17.75 17.67 17.75 17.01 17.80 4,157,067 72,926,233 17.543 17.75 17.67 17.75 17.01 17.80 4,157,067 17.543 2.60%
2025-08-11 0 17.30 17.25 17.30 17.15 17.56 4,030,755 69,965,975 17.358 17.30 17.25 17.30 17.15 17.56 4,030,755 17.358 0.76%
2025-08-08 0 17.17 17.16 17.17 17.09 17.48 3,996,523 69,166,349 17.307 17.17 17.16 17.17 17.09 17.48 3,996,523 17.307 -0.58%
2025-08-07 0 17.27 17.27 17.30 16.40 17.40 7,466,099 127,760,676 17.112 17.27 17.27 17.30 16.40 17.40 7,466,099 17.112 5.30%
2025-08-06 0 16.40 16.36 16.40 16.15 16.47 2,732,472 44,761,896 16.381 16.40 16.36 16.40 16.15 16.47 2,732,472 16.381 0.99%
2025-08-05 0 16.24 16.19 16.24 16.03 16.30 3,861,687 62,549,678 16.198 16.24 16.19 16.24 16.03 16.30 3,861,687 16.198 2.14%
2025-08-04 0 15.90 15.90 15.91 15.80 16.27 2,368,597 37,759,393 15.942 15.90 15.90 15.91 15.80 16.27 2,368,597 15.942 0.63%
2025-08-01 0 15.80 15.80 15.82 15.66 16.32 5,150,973 82,000,641 15.919 15.80 15.80 15.82 15.66 16.32 5,150,973 15.919 -0.13%
2025-07-31 0 15.82 15.82 15.86 15.62 16.74 7,982,117 127,202,810 15.936 15.82 15.82 15.86 15.62 16.74 7,982,117 15.936 -5.83%
2025-07-30 0 16.80 16.78 16.80 16.78 17.40 2,669,918 45,346,675 16.984 16.80 16.78 16.80 16.78 17.40 2,669,918 16.984 -1.41%
2025-07-29 0 17.04 17.02 17.08 16.64 17.14 3,373,907 57,225,602 16.961 17.04 17.02 17.08 16.64 17.14 3,373,907 16.961 2.28%
2025-07-28 0 16.66 16.66 16.70 16.60 17.20 4,271,329 71,927,151 16.840 16.66 16.66 16.70 16.60 17.20 4,271,329 16.840 -0.95%
2025-07-25 0 16.82 16.78 16.82 16.70 17.54 6,283,698 107,167,948 17.055 16.82 16.78 16.82 16.70 17.54 6,283,698 17.055 -2.66%
2025-07-24 0 17.28 17.28 17.30 16.54 17.34 7,496,061 128,207,594 17.103 17.28 17.28 17.30 16.54 17.34 7,496,061 17.103 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 16.68 16.66 16.68 15.62 16.78 97,831,050 15.979 -3.81%
2025-07-22 0 17.34 17.28 17.34 16.88 17.38 3,859,188 66,310,538 17.183 17.34 17.28 17.34 16.88 17.38 3,859,188 17.183 1.52%
2025-07-21 0 17.08 17.00 17.08 16.26 17.10 1,759,919 29,639,286 16.841 17.08 17.00 17.08 16.26 17.10 1,759,919 16.841 4.02%
2025-07-18 0 16.42 16.42 16.46 16.24 16.50 592,003 9,707,208 16.397 16.42 16.42 16.46 16.24 16.50 592,003 16.397 0.24%
2025-07-17 0 16.38 16.38 16.40 16.14 16.50 1,761,017 28,714,915 16.306 16.38 16.38 16.40 16.14 16.50 1,761,017 16.306 0.37%
2025-07-16 0 16.32 16.32 16.34 16.22 16.76 2,528,934 41,442,185 16.387 16.32 16.32 16.34 16.22 16.76 2,528,934 16.387 -2.86%
2025-07-15 0 16.80 16.80 16.82 16.66 17.20 2,842,540 47,743,444 16.796 16.80 16.80 16.82 16.66 17.20 2,842,540 16.796 -2.89%
2025-07-14 0 17.30 17.26 17.30 16.98 17.40 2,438,774 42,094,532 17.261 17.30 17.26 17.30 16.98 17.40 2,438,774 17.261 1.76%
2025-07-11 0 17.00 16.98 17.00 16.80 17.48 6,413,804 109,692,710 17.103 17.00 16.98 17.00 16.80 17.48 6,413,804 17.103 -0.35%
2025-07-10 0 17.06 17.02 17.06 16.54 17.64 11,070,616 189,201,797 17.090 17.06 17.02 17.06 16.54 17.64 11,070,616 17.090 2.52%
2025-07-09 0 16.64 16.62 16.64 16.22 16.66 1,354,904 22,368,508 16.509 16.64 16.62 16.64 16.22 16.66 1,354,904 16.509 0.73%
2025-07-08 0 16.52 16.48 16.52 16.20 16.66 1,254,764 20,637,446 16.447 16.52 16.48 16.52 16.20 16.66 1,254,764 16.447 0.00%
2025-07-07 0 16.52 16.46 16.52 16.34 17.10 5,344,396 88,980,404 16.649 16.52 16.46 16.52 16.34 17.10 5,344,396 16.649 -1.67%
2025-07-04 0 16.80 16.76 16.80 16.20 16.98 4,930,000 82,714,060 16.778 16.80 16.76 16.80 16.20 16.98 4,930,000 16.778 1.94%
2025-07-03 0 16.48 16.44 16.48 16.16 16.60 2,903,424 47,755,825 16.448 16.48 16.44 16.48 16.16 16.60 2,903,424 16.448 1.85%
2025-07-02 0 16.18 16.12 16.18 15.78 16.20 3,381,995 54,184,366 16.021 16.18 16.12 16.18 15.78 16.20 3,381,995 16.021 1.89%
2025-06-30 0 15.88 15.86 15.88 15.76 16.20 3,539,160 56,427,022 15.944 15.88 15.86 15.88 15.76 16.20 3,539,160 15.944 -1.73%
2025-06-27 0 16.16 16.06 16.16 16.06 16.56 3,831,036 62,427,432 16.295 16.16 16.06 16.16 16.06 16.56 3,831,036 16.295 -0.74%
2025-06-26 0 16.28 16.20 16.28 16.10 16.80 5,291,475 87,043,875 16.450 16.28 16.20 16.28 16.10 16.80 5,291,475 16.450 0.37%
2025-06-25 0 16.22 16.16 16.22 15.92 16.44 4,592,952 74,412,212 16.201 16.22 16.16 16.22 15.92 16.44 4,592,952 16.201 0.75%
2025-06-24 0 16.10 16.08 16.10 15.90 16.34 2,341,125 37,650,764 16.082 16.10 16.08 16.10 15.90 16.34 2,341,125 16.082 -0.25%
2025-06-23 0 16.14 16.12 16.14 15.70 16.58 2,526,000 40,286,925 15.949 16.14 16.12 16.14 15.70 16.58 2,526,000 15.949 -0.12%
2025-06-20 0 16.16 16.14 16.16 16.00 16.46 2,108,856 34,120,235 16.179 16.16 16.14 16.16 16.00 16.46 2,108,856 16.179 -0.62%
2025-06-19 0 16.26 16.18 16.26 16.00 16.38 1,397,000 22,605,140 16.181 16.26 16.18 16.26 16.00 16.38 1,397,000 16.181 -0.85%
2025-06-18 0 16.40 16.38 16.40 16.28 16.88 1,606,275 26,455,596 16.470 16.40 16.38 16.40 16.28 16.88 1,606,275 16.470 -2.50%
2025-06-17 0 16.82 16.78 16.82 16.44 16.94 2,945,672 49,429,671 16.780 16.82 16.78 16.82 16.44 16.94 2,945,672 16.780 -0.36%
2025-06-16 0 16.88 16.84 16.88 16.62 17.14 4,852,688 82,022,780 16.903 16.88 16.84 16.88 16.62 17.14 4,852,688 16.903 0.96%
2025-06-13 0 16.72 16.68 16.72 16.14 16.80 4,069,332 67,817,199 16.665 16.72 16.68 16.72 16.14 16.80 4,069,332 16.665 1.09%
2025-06-12 0 16.54 16.52 16.54 16.10 16.58 5,381,300 88,388,402 16.425 16.54 16.52 16.54 16.10 16.58 5,381,300 16.425 1.97%
2025-06-11 0 16.22 16.14 16.22 15.46 16.30 6,124,058 98,066,677 16.013 16.22 16.14 16.22 15.46 16.30 6,124,058 16.013 4.65%
2025-06-10 0 15.50 15.46 15.50 14.88 15.56 8,230,576 126,266,701 15.341 15.50 15.46 15.50 14.88 15.56 8,230,576 15.341 3.89%
2025-06-09 0 14.92 14.90 14.92 14.66 15.14 1,374,470 20,407,976 14.848 14.92 14.90 14.92 14.66 15.14 1,374,470 14.848 -0.80%
2025-06-06 0 15.04 14.90 15.04 14.54 15.18 6,598,700 98,430,482 14.917 15.04 14.90 15.04 14.54 15.18 6,598,700 14.917 2.04%
2025-06-05 0 14.74 14.72 14.74 14.66 15.32 3,468,908 51,920,057 14.967 14.74 14.72 14.74 14.66 15.32 3,468,908 14.967 1.66%
2025-06-04 0 14.50 14.46 14.50 14.16 14.60 3,019,267 43,674,720 14.465 14.50 14.46 14.50 14.16 14.60 3,019,267 14.465 2.98%
2025-06-03 0 14.08 14.08 14.12 13.78 14.20 2,620,170 36,834,149 14.058 14.08 14.08 14.12 13.78 14.20 2,620,170 14.058 2.92%
2025-06-02 0 13.68 13.66 13.68 13.40 14.00 2,748,398 37,391,422 13.605 13.68 13.66 13.68 13.40 14.00 2,748,398 13.605 -2.84%
2025-05-30 0 14.08 14.06 14.08 13.84 14.14 5,579,097 78,437,965 14.059 14.08 14.06 14.08 13.84 14.14 5,579,097 14.059 1.59%
2025-05-29 0 13.86 13.84 13.86 13.54 14.14 7,993,900 109,927,707 13.751 13.86 13.84 13.86 13.54 14.14 7,993,900 13.751 1.61%
2025-05-28 0 13.64 13.62 13.64 13.50 13.78 2,303,070 31,457,348 13.659 13.64 13.62 13.64 13.50 13.78 2,303,070 13.659 0.74%
2025-05-27 0 13.54 13.50 13.54 13.30 14.00 6,223,894 84,176,361 13.525 13.54 13.50 13.54 13.30 14.00 6,223,894 13.525 -0.88%
2025-05-26 0 14.86 14.84 14.86 14.78 15.18 5,307,784 79,830,394 15.040 13.66 13.64 13.66 13.59 13.95 5,774,061 13.826 0.13%
2025-05-23 0 14.84 14.78 14.84 14.72 15.34 5,129,770 77,089,773 15.028 13.64 13.59 13.64 13.53 14.10 5,580,409 13.814 -1.72%
2025-05-22 0 15.10 15.02 15.10 14.86 15.20 1,494,515 22,468,846 15.034 13.88 13.81 13.88 13.66 13.97 1,625,805 13.820 -0.79%
2025-05-21 0 15.22 15.18 15.22 14.98 15.42 1,820,347 27,794,562 15.269 13.99 13.95 13.99 13.77 14.17 1,980,260 14.036 1.06%
2025-05-20 0 15.06 15.02 15.06 14.82 15.12 2,377,510 35,649,803 14.995 13.84 13.81 13.84 13.62 13.90 2,586,369 13.784 -0.13%
2025-05-19 0 15.08 15.06 15.08 14.78 15.08 3,530,600 52,720,078 14.932 13.86 13.84 13.86 13.59 13.86 3,840,755 13.726 0.94%
2025-05-16 0 14.94 14.92 14.94 14.88 15.22 1,038,000 15,553,803 14.984 13.73 13.72 13.73 13.68 13.99 1,129,186 13.774 -2.48%
2025-05-15 0 15.32 15.30 15.32 15.20 15.58 1,700,681 26,151,157 15.377 14.08 14.06 14.08 13.97 14.32 1,850,082 14.135 -0.78%
2025-05-14 0 15.44 15.42 15.44 15.02 15.48 1,182,255 18,019,450 15.242 14.19 14.17 14.19 13.81 14.23 1,286,113 14.011 0.13%
2025-05-13 0 15.42 15.34 15.42 15.30 15.86 2,235,722 34,579,244 15.467 14.17 14.10 14.17 14.06 14.58 2,432,125 14.218 -1.66%
2025-05-12 0 15.68 15.60 15.68 14.80 15.74 9,058,635 137,644,818 15.195 14.41 14.34 14.41 13.60 14.47 9,854,416 13.968 1.95%
2025-05-09 0 15.38 15.30 15.38 15.14 16.46 5,821,362 90,463,625 15.540 14.14 14.06 14.14 13.92 15.13 6,332,755 14.285 -6.56%
2025-05-08 0 16.46 16.44 16.46 16.38 16.72 1,881,545 31,161,026 16.561 15.13 15.11 15.13 15.06 15.37 2,046,834 15.224 -0.24%
2025-05-07 0 16.50 16.50 16.52 16.46 17.14 3,342,235 55,898,247 16.725 15.17 15.17 15.19 15.13 15.76 3,635,843 15.374 0.49%
2025-05-06 0 16.42 16.40 16.42 16.26 16.68 2,807,000 46,336,750 16.508 15.09 15.08 15.09 14.95 15.33 3,053,589 15.175 0.49%
2025-05-02 0 16.34 16.30 16.34 16.06 16.52 1,845,000 29,962,160 16.240 15.02 14.98 15.02 14.76 15.19 2,007,079 14.928 0.74%
2025-04-30 0 16.22 16.14 16.22 15.84 16.32 5,442,000 87,329,620 16.047 14.91 14.84 14.91 14.56 15.00 5,920,067 14.751 0.50%
2025-04-29 0 16.14 16.14 16.16 16.06 16.46 1,581,434 25,712,894 16.259 14.84 14.84 14.86 14.76 15.13 1,720,359 14.946 -0.49%
2025-04-28 0 16.22 16.18 16.22 15.86 16.36 3,712,466 59,782,224 16.103 14.91 14.87 14.91 14.58 15.04 4,038,598 14.803 -1.10%
2025-04-25 0 16.40 16.36 16.40 15.96 16.96 6,992,833 115,218,452 16.477 15.08 15.04 15.08 14.67 15.59 7,607,138 15.146 -0.73%
2025-04-24 0 16.52 16.50 16.52 16.16 16.60 2,179,775 35,746,939 16.399 15.19 15.17 15.19 14.86 15.26 2,371,263 15.075 1.10%
2025-04-23 0 16.34 16.34 16.36 16.20 17.00 2,838,259 46,939,988 16.538 15.02 15.02 15.04 14.89 15.63 3,087,594 15.203 -4.22%
2025-04-22 0 17.06 17.04 17.06 16.60 17.20 9,027,544 153,968,766 17.055 15.68 15.66 15.68 15.26 15.81 9,820,593 15.678 1.31%
2025-04-17 0 16.84 16.82 16.84 16.58 17.36 6,404,283 109,423,239 17.086 15.48 15.46 15.48 15.24 15.96 6,966,885 15.706 0.48%
2025-04-16 0 16.76 16.74 16.76 16.42 16.96 1,366,612 22,807,428 16.689 15.41 15.39 15.41 15.09 15.59 1,486,666 15.341 0.00%
2025-04-15 0 16.76 16.74 16.76 16.70 17.10 2,261,021 38,116,180 16.858 15.41 15.39 15.41 15.35 15.72 2,459,647 15.497 -1.87%
2025-04-14 0 17.08 17.02 17.08 16.84 17.18 2,646,426 45,067,361 17.030 15.70 15.65 15.70 15.48 15.79 2,878,909 15.654 0.95%
2025-04-11 0 16.92 16.90 16.92 16.26 17.08 6,757,387 113,857,506 16.849 15.55 15.54 15.55 14.95 15.70 7,351,008 15.489 1.20%
2025-04-10 0 16.72 16.70 16.72 16.08 17.16 10,709,072 179,668,264 16.777 15.37 15.35 15.37 14.78 15.77 11,649,840 15.422 0.48%
2025-04-09 0 16.64 16.58 16.64 15.26 16.76 9,838,776 160,482,667 16.311 15.30 15.24 15.30 14.03 15.41 10,703,090 14.994 4.65%
2025-04-08 0 15.90 15.88 15.90 14.62 15.98 7,025,305 110,221,305 15.689 14.62 14.60 14.62 13.44 14.69 7,642,462 14.422 7.29%
2025-04-07 0 14.82 14.78 14.82 14.66 16.88 8,505,091 131,043,504 15.408 13.62 13.59 13.62 13.48 15.52 9,252,244 14.163 -13.84%
2025-04-03 0 17.20 17.16 17.20 15.88 17.20 16,147,793 272,932,739 16.902 15.81 15.77 15.81 14.60 15.81 17,566,340 15.537 5.52%
2025-04-02 0 16.30 16.20 16.30 16.00 16.42 2,968,918 48,300,166 16.269 14.98 14.89 14.98 14.71 15.09 3,229,731 14.955 -0.73%
2025-04-01 0 16.42 16.38 16.42 16.26 16.60 2,831,000 46,582,220 16.454 15.09 15.06 15.09 14.95 15.26 3,079,697 15.126 1.36%
2025-03-31 0 16.20 16.16 16.20 15.82 16.30 2,364,772 38,062,766 16.096 14.89 14.86 14.89 14.54 14.98 2,572,512 14.796 -0.61%
2025-03-28 0 16.30 16.26 16.30 16.04 16.56 2,108,766 34,437,291 16.331 14.98 14.95 14.98 14.74 15.22 2,294,016 15.012 -1.69%
2025-03-27 0 16.58 16.46 16.58 15.98 16.60 8,574,283 141,488,364 16.501 15.24 15.13 15.24 14.69 15.26 9,327,514 15.169 2.09%
2025-03-26 0 16.24 16.18 16.24 15.66 16.36 3,782,205 61,115,077 16.159 14.93 14.87 14.93 14.40 15.04 4,114,463 14.854 3.05%
2025-03-25 0 15.76 15.72 15.76 15.44 15.86 1,511,000 23,703,300 15.687 14.49 14.45 14.49 14.19 14.58 1,643,738 14.420 0.64%
2025-03-24 0 15.66 15.66 15.70 15.20 16.18 1,273,000 19,992,599 15.705 14.40 14.40 14.43 13.97 14.87 1,384,830 14.437 -0.51%
2025-03-21 0 15.74 15.74 15.76 15.52 16.38 3,537,423 55,795,574 15.773 14.47 14.47 14.49 14.27 15.06 3,848,178 14.499 -3.79%
2025-03-20 0 16.36 16.34 16.36 16.24 16.70 3,581,242 58,821,624 16.425 15.04 15.02 15.04 14.93 15.35 3,895,846 15.099 -1.45%
2025-03-19 0 16.60 16.54 16.60 16.36 16.78 2,126,659 35,131,591 16.520 15.26 15.20 15.26 15.04 15.42 2,313,481 15.186 -1.07%
2025-03-18 0 16.78 16.72 16.78 16.32 16.94 5,659,340 94,370,057 16.675 15.42 15.37 15.42 15.00 15.57 6,156,500 15.329 2.82%
2025-03-17 0 16.32 16.26 16.32 16.00 16.40 4,809,687 78,227,914 16.265 15.00 14.95 15.00 14.71 15.08 5,232,207 14.951 2.13%
2025-03-14 0 15.98 15.98 16.00 15.08 16.16 4,410,010 70,411,520 15.966 14.69 14.69 14.71 13.86 14.86 4,797,419 14.677 3.63%
2025-03-13 0 15.42 15.40 15.42 15.24 15.96 2,262,030 34,993,310 15.470 14.17 14.16 14.17 14.01 14.67 2,460,744 14.221 -2.65%
2025-03-12 0 15.84 15.84 15.86 15.40 16.04 2,506,772 39,656,260 15.820 14.56 14.56 14.58 14.16 14.74 2,726,986 14.542 2.99%
2025-03-11 0 15.38 15.38 15.42 15.14 15.52 2,559,012 39,279,540 15.349 14.14 14.14 14.17 13.92 14.27 2,783,815 14.110 -2.90%
2025-03-10 0 15.84 15.82 15.84 15.52 16.24 4,292,734 68,083,428 15.860 14.56 14.54 14.56 14.27 14.93 4,669,841 14.579 1.54%
2025-03-07 0 15.60 15.60 15.62 15.46 16.10 5,324,358 84,122,130 15.799 14.34 14.34 14.36 14.21 14.80 5,792,091 14.524 -2.01%
2025-03-06 0 15.92 15.92 15.94 15.36 15.94 4,290,758 67,413,657 15.711 14.63 14.63 14.65 14.12 14.65 4,667,691 14.443 2.05%
2025-03-05 0 15.60 15.52 15.62 15.20 15.80 3,484,650 54,229,538 15.562 14.34 14.27 14.36 13.97 14.52 3,790,769 14.306 1.69%
2025-03-04 0 15.34 15.34 15.36 15.00 15.52 1,669,372 25,473,846 15.260 14.10 14.10 14.12 13.79 14.27 1,816,023 14.027 -1.16%
2025-03-03 0 15.52 15.46 15.52 15.24 16.02 3,183,090 50,011,429 15.712 14.27 14.21 14.27 14.01 14.73 3,462,717 14.443 0.52%
2025-02-28 0 15.44 15.42 15.44 15.18 16.24 6,305,365 97,104,656 15.400 14.19 14.17 14.19 13.95 14.93 6,859,277 14.157 -3.14%
2025-02-27 0 15.94 15.94 15.96 15.54 16.60 6,621,704 106,386,903 16.066 14.65 14.65 14.67 14.29 15.26 7,203,406 14.769 1.27%
2025-02-26 0 15.74 15.70 15.74 14.58 15.74 6,466,668 99,485,021 15.384 14.47 14.43 14.47 13.40 14.47 7,034,750 14.142 6.06%
2025-02-25 0 14.84 14.82 14.84 14.54 15.10 3,177,820 47,277,228 14.877 13.64 13.62 13.64 13.37 13.88 3,456,984 13.676 -0.40%
2025-02-24 0 14.90 14.88 14.90 14.40 15.02 3,173,015 46,715,376 14.723 13.70 13.68 13.70 13.24 13.81 3,451,757 13.534 1.64%
2025-02-21 0 14.66 14.50 14.66 13.62 14.76 2,434,717 35,199,109 14.457 13.48 13.33 13.48 12.52 13.57 2,648,601 13.290 4.27%
2025-02-20 0 14.06 14.00 14.06 14.00 14.42 1,437,268 20,360,303 14.166 12.92 12.87 12.92 12.87 13.26 1,563,529 13.022 -1.82%
2025-02-19 0 14.32 14.24 14.32 13.58 14.36 1,690,944 23,978,808 14.181 13.16 13.09 13.16 12.48 13.20 1,839,490 13.036 2.73%
2025-02-18 0 13.94 13.90 13.94 13.76 14.32 1,385,679 19,325,410 13.947 12.81 12.78 12.81 12.65 13.16 1,507,408 12.820 -2.65%
2025-02-17 0 14.32 14.28 14.32 14.30 15.00 3,791,638 54,843,297 14.464 13.16 13.13 13.16 13.15 13.79 4,124,725 13.296 -0.56%
2025-02-14 0 14.40 14.28 14.40 13.90 14.44 2,710,330 38,669,818 14.268 13.24 13.13 13.24 12.78 13.27 2,948,426 13.115 3.15%
2025-02-13 0 13.96 13.92 13.96 13.36 14.50 5,846,144 82,473,880 14.107 12.83 12.80 12.83 12.28 13.33 6,359,714 12.968 1.75%
2025-02-12 0 13.72 13.66 13.72 12.94 13.86 5,565,402 74,237,489 13.339 12.61 12.56 12.61 11.90 12.74 6,054,310 12.262 3.00%
2025-02-11 0 13.32 13.32 13.36 13.14 13.74 1,716,648 22,872,270 13.324 12.24 12.24 12.28 12.08 12.63 1,867,452 12.248 -0.15%
2025-02-10 0 13.34 13.28 13.34 12.70 13.38 2,366,738 31,173,025 13.171 12.26 12.21 12.26 11.67 12.30 2,574,651 12.108 5.37%
2025-02-07 0 12.66 12.66 12.70 12.30 12.86 1,128,709 14,323,008 12.690 11.64 11.64 11.67 11.31 11.82 1,227,864 11.665 0.48%
2025-02-06 0 12.60 12.58 12.60 12.36 12.68 1,021,436 12,796,958 12.528 11.58 11.56 11.58 11.36 11.66 1,111,167 11.517 0.16%
2025-02-05 0 12.58 12.52 12.58 12.28 12.60 1,583,485 19,794,342 12.500 11.56 11.51 11.56 11.29 11.58 1,722,591 11.491 1.13%
2025-02-04 0 12.44 12.42 12.44 12.20 12.56 1,194,990 14,841,565 12.420 11.44 11.42 11.44 11.21 11.55 1,299,967 11.417 -0.32%
2025-02-03 0 12.48 12.46 12.48 12.34 12.92 2,729,818 34,103,861 12.493 11.47 11.45 11.47 11.34 11.88 2,969,626 11.484 -2.35%
2025-01-28 0 12.78 12.76 12.78 12.58 12.90 605,000 7,738,000 12.790 11.75 11.73 11.75 11.56 11.86 658,148 11.757 -0.31%
2025-01-27 0 12.82 12.80 12.82 12.42 12.90 2,665,264 34,089,670 12.790 11.78 11.77 11.78 11.42 11.86 2,899,401 11.757 2.72%
2025-01-24 0 12.48 12.48 12.50 12.32 12.60 733,000 9,174,000 12.516 11.47 11.47 11.49 11.33 11.58 797,392 11.505 1.63%
2025-01-23 0 12.28 12.26 12.28 12.26 12.82 2,116,564 26,159,214 12.359 11.29 11.27 11.29 11.27 11.78 2,302,499 11.361 0.33%
2025-01-22 0 12.24 12.22 12.24 12.18 12.74 1,701,268 20,984,454 12.335 11.25 11.23 11.25 11.20 11.71 1,850,721 11.339 -2.24%
2025-01-21 0 12.52 12.50 12.52 12.30 12.90 1,932,851 24,343,631 12.595 11.51 11.49 11.51 11.31 11.86 2,102,648 11.578 1.13%
2025-01-20 0 12.38 12.36 12.38 12.34 12.60 1,143,000 14,233,660 12.453 11.38 11.36 11.38 11.34 11.58 1,243,410 11.447 0.16%
2025-01-17 0 12.36 12.34 12.36 11.98 12.46 2,002,000 24,584,360 12.280 11.36 11.34 11.36 11.01 11.45 2,177,871 11.288 1.81%
2025-01-16 0 12.14 12.12 12.14 11.82 12.48 588,601 7,184,320 12.206 11.16 11.14 11.16 10.87 11.47 640,308 11.220 0.00%
2025-01-15 0 12.14 12.06 12.14 11.72 12.22 881,647 10,644,214 12.073 11.16 11.09 11.16 10.77 11.23 959,098 11.098 0.83%
2025-01-14 0 12.04 12.02 12.04 11.72 12.16 1,025,246 12,270,651 11.968 11.07 11.05 11.07 10.77 11.18 1,115,312 11.002 2.21%
2025-01-13 0 11.78 11.76 11.78 11.52 11.84 1,022,427 12,022,336 11.759 10.83 10.81 10.83 10.59 10.88 1,112,245 10.809 -0.34%
2025-01-10 0 11.82 11.82 11.84 11.52 12.46 2,125,106 25,342,781 11.925 10.87 10.87 10.88 10.59 11.45 2,311,792 10.962 -0.67%
2025-01-09 0 11.90 11.88 11.90 11.50 12.16 821,101 9,808,245 11.945 10.94 10.92 10.94 10.57 11.18 893,233 10.981 -1.33%
2025-01-08 0 12.06 12.02 12.06 11.74 12.22 2,129,334 25,426,114 11.941 11.09 11.05 11.09 10.79 11.23 2,316,391 10.977 -0.17%
2025-01-07 0 12.08 12.04 12.08 11.82 12.36 1,465,280 17,752,567 12.115 11.10 11.07 11.10 10.87 11.36 1,594,002 11.137 -0.49%
2025-01-06 0 12.14 12.08 12.14 12.02 12.36 1,809,200 21,935,413 12.124 11.16 11.10 11.16 11.05 11.36 1,968,134 11.145 -0.65%
2025-01-03 0 12.22 12.16 12.22 12.00 12.30 2,193,000 26,678,380 12.165 11.23 11.18 11.23 11.03 11.31 2,385,650 11.183 1.83%
2025-01-02 0 12.00 12.00 12.02 12.00 12.86 2,305,000 28,237,320 12.250 11.03 11.03 11.05 11.03 11.82 2,507,489 11.261 -8.12%
2024-12-31 0 13.06 13.00 13.06 12.38 13.08 2,333,190 29,941,803 12.833 12.01 11.95 12.01 11.38 12.02 2,538,155 11.797 4.48%
2024-12-30 0 12.50 12.38 12.50 12.20 12.68 2,446,188 30,324,423 12.397 11.49 11.38 11.49 11.21 11.66 2,661,080 11.396 -1.42%
2024-12-27 0 12.68 12.58 12.68 12.20 12.74 1,538,257 19,455,868 12.648 11.66 11.56 11.66 11.21 11.71 1,673,389 11.627 -0.78%
2024-12-24 0 12.78 12.72 12.78 11.82 12.90 1,120,958 14,266,064 12.727 11.75 11.69 11.75 10.87 11.86 1,219,432 11.699 3.23%
2024-12-23 0 12.38 12.34 12.38 12.28 12.54 924,425 11,474,503 12.413 11.38 11.34 11.38 11.29 11.53 1,005,634 11.410 0.16%
2024-12-20 0 12.36 12.36 12.42 12.06 12.52 2,870,684 35,521,864 12.374 11.36 11.36 11.42 11.09 11.51 3,122,867 11.375 0.32%
2024-12-19 0 12.32 12.30 12.32 11.94 12.34 2,478,675 30,219,487 12.192 11.33 11.31 11.33 10.98 11.34 2,696,421 11.207 1.82%
2024-12-18 0 12.10 12.08 12.10 12.00 12.24 2,597,000 31,365,140 12.077 11.12 11.10 11.12 11.03 11.25 2,825,141 11.102 1.34%
2024-12-17 0 11.94 11.92 11.94 11.78 12.20 2,925,390 35,072,039 11.989 10.98 10.96 10.98 10.83 11.21 3,182,379 11.021 -1.32%
2024-12-16 0 12.10 12.08 12.10 11.88 13.50 2,870,158 34,906,237 12.162 11.12 11.10 11.12 10.92 12.41 3,122,295 11.180 -3.66%
2024-12-13 0 12.56 12.52 12.56 12.34 12.80 3,110,524 38,803,905 12.475 11.55 11.51 11.55 11.34 11.77 3,383,776 11.468 -2.33%
2024-12-12 0 12.86 12.84 12.86 12.60 13.16 2,426,282 31,559,937 13.008 11.82 11.80 11.82 11.58 12.10 2,639,425 11.957 -0.46%
2024-12-11 0 12.92 12.90 12.92 12.84 13.36 1,247,965 16,366,427 13.114 11.88 11.86 11.88 11.80 12.28 1,357,596 12.055 -1.97%
2024-12-10 0 13.18 13.12 13.18 12.96 14.10 4,157,000 55,611,460 13.378 12.12 12.06 12.12 11.91 12.96 4,522,183 12.297 -1.05%
2024-12-09 0 13.32 13.30 13.32 12.60 13.34 1,858,961 24,059,173 12.942 12.24 12.23 12.24 11.58 12.26 2,022,267 11.897 4.39%
2024-12-06 0 12.76 12.74 12.76 12.74 13.08 988,405 12,683,547 12.832 11.73 11.71 11.73 11.71 12.02 1,075,234 11.796 -0.47%
2024-12-05 0 12.82 12.78 12.82 12.60 13.00 2,242,937 28,586,803 12.745 11.78 11.75 11.78 11.58 11.95 2,439,974 11.716 -2.73%
2024-12-04 0 13.18 13.14 13.18 12.76 13.26 1,047,000 13,745,345 13.128 12.12 12.08 12.12 11.73 12.19 1,138,977 12.068 -0.75%
2024-12-03 0 13.28 13.14 13.28 12.84 13.34 5,955,353 78,590,820 13.197 12.21 12.08 12.21 11.80 12.26 6,478,517 12.131 2.47%
2024-12-02 0 12.96 12.96 12.98 12.24 13.24 2,025,270 26,276,444 12.974 11.91 11.91 11.93 11.25 12.17 2,203,185 11.927 0.78%
2024-11-29 0 12.86 12.86 12.88 12.74 13.10 1,185,118 15,254,306 12.872 11.82 11.82 11.84 11.71 12.04 1,289,228 11.832 0.47%
2024-11-28 0 12.80 12.76 12.80 12.52 13.00 1,191,474 15,081,263 12.658 11.77 11.73 11.77 11.51 11.95 1,296,142 11.635 -1.54%
2024-11-27 0 13.00 12.94 13.00 12.34 13.00 3,647,198 46,173,649 12.660 11.95 11.90 11.95 11.34 11.95 3,967,596 11.638 3.50%
2024-11-26 0 12.56 12.54 12.56 12.46 13.20 2,177,669 27,428,056 12.595 11.55 11.53 11.55 11.45 12.13 2,368,972 11.578 -2.18%
2024-11-25 0 12.84 12.80 12.84 12.64 13.20 2,614,452 33,550,399 12.833 11.80 11.77 11.80 11.62 12.13 2,844,126 11.796 1.10%
2024-11-22 0 12.70 12.68 12.70 12.58 13.56 2,799,287 36,096,649 12.895 11.67 11.66 11.67 11.56 12.46 3,045,198 11.854 -6.34%
2024-11-21 0 13.56 13.54 13.56 13.48 14.00 1,781,855 24,272,445 13.622 12.46 12.45 12.46 12.39 12.87 1,938,387 12.522 -3.14%
2024-11-20 0 14.00 14.00 14.02 13.92 14.20 391,402 5,494,343 14.038 12.87 12.87 12.89 12.80 13.05 425,786 12.904 -1.13%
2024-11-19 0 14.16 14.10 14.16 13.96 14.58 1,798,381 25,400,209 14.124 13.02 12.96 13.02 12.83 13.40 1,956,365 12.983 -0.56%
2024-11-18 0 14.24 14.24 14.26 13.72 14.46 2,302,336 32,835,193 14.262 13.09 13.09 13.11 12.61 13.29 2,504,591 13.110 3.79%
2024-11-15 0 13.72 13.70 13.72 13.52 14.06 838,200 11,515,576 13.738 12.61 12.59 12.61 12.43 12.92 911,834 12.629 -0.72%
2024-11-14 0 13.82 13.80 13.82 13.76 14.94 1,583,000 22,242,320 14.051 12.70 12.69 12.70 12.65 13.73 1,722,063 12.916 -5.21%
2024-11-13 0 14.58 14.58 14.60 14.32 14.82 1,433,000 20,724,660 14.462 13.40 13.40 13.42 13.16 13.62 1,558,886 13.295 -2.54%
2024-11-12 0 14.96 14.86 14.96 14.70 15.42 1,932,000 28,869,410 14.943 13.75 13.66 13.75 13.51 14.17 2,101,722 13.736 -0.40%
2024-11-11 0 15.02 15.02 15.10 14.46 15.30 2,288,843 34,110,361 14.903 13.81 13.81 13.88 13.29 14.06 2,489,913 13.699 -2.09%
2024-11-08 0 15.34 15.30 15.34 15.20 15.86 2,587,609 40,211,068 15.540 14.10 14.06 14.10 13.97 14.58 2,814,925 14.285 -1.92%
2024-11-07 0 15.64 15.60 15.64 14.68 15.98 5,588,386 87,060,497 15.579 14.38 14.34 14.38 13.49 14.69 6,079,313 14.321 2.62%
2024-11-06 0 15.24 15.20 15.24 14.62 15.44 3,312,824 50,048,734 15.108 14.01 13.97 14.01 13.44 14.19 3,603,848 13.888 0.26%
2024-11-05 0 15.20 15.20 15.22 14.50 15.28 2,332,070 34,903,452 14.967 13.97 13.97 13.99 13.33 14.05 2,536,937 13.758 4.11%
2024-11-04 0 14.60 14.54 14.60 14.20 14.98 2,931,644 42,261,455 14.416 13.42 13.37 13.42 13.05 13.77 3,189,182 13.252 -1.62%
2024-11-01 0 14.84 14.78 14.84 14.60 15.00 1,211,200 18,016,788 14.875 13.64 13.59 13.64 13.42 13.79 1,317,601 13.674 0.95%
2024-10-31 0 14.70 14.70 14.76 14.18 15.08 3,555,501 52,577,123 14.788 13.51 13.51 13.57 13.03 13.86 3,867,844 13.593 3.52%
2024-10-30 0 14.20 14.18 14.22 14.04 14.60 1,354,009 19,257,886 14.223 13.05 13.03 13.07 12.91 13.42 1,472,956 13.074 -0.84%
2024-10-29 0 14.32 14.28 14.32 14.18 15.04 1,306,500 18,861,166 14.436 13.16 13.13 13.16 13.03 13.83 1,421,273 13.271 -2.72%
2024-10-28 0 14.72 14.72 14.74 14.24 14.84 3,248,504 47,403,504 14.592 13.53 13.53 13.55 13.09 13.64 3,533,878 13.414 2.79%
2024-10-25 0 14.32 14.30 14.32 14.16 14.46 2,320,281 33,296,759 14.350 13.16 13.15 13.16 13.02 13.29 2,524,112 13.191 1.42%
2024-10-24 0 14.12 14.10 14.12 13.96 14.32 1,838,000 25,974,460 14.132 12.98 12.96 12.98 12.83 13.16 1,999,464 12.991 -1.94%
2024-10-23 0 14.40 14.40 14.42 14.34 14.90 1,112,200 16,199,728 14.565 13.24 13.24 13.26 13.18 13.70 1,209,904 13.389 -1.37%
2024-10-22 0 14.60 14.58 14.60 14.40 14.86 2,199,000 32,089,380 14.593 13.42 13.40 13.42 13.24 13.66 2,392,177 13.414 0.00%
2024-10-21 0 14.60 14.56 14.60 14.36 14.94 2,712,957 39,763,479 14.657 13.42 13.38 13.42 13.20 13.73 2,951,284 13.473 -0.95%
2024-10-18 0 14.74 14.70 14.74 13.98 14.82 3,985,000 57,348,220 14.391 13.55 13.51 13.55 12.85 13.62 4,335,073 13.229 3.95%
2024-10-17 0 14.18 14.18 14.20 14.10 15.70 7,496,532 109,736,021 14.638 13.03 13.03 13.05 12.96 14.43 8,155,085 13.456 -8.16%
2024-10-16 0 15.44 15.44 15.46 15.06 15.98 4,286,999 66,975,283 15.623 14.19 14.19 14.21 13.84 14.69 4,663,602 14.361 0.92%
2024-10-15 0 15.30 15.18 15.30 15.00 15.72 4,625,467 70,774,072 15.301 14.06 13.95 14.06 13.79 14.45 5,031,804 14.065 -0.26%
2024-10-14 0 15.34 15.30 15.34 14.92 15.88 2,042,144 31,421,417 15.386 14.10 14.06 14.10 13.72 14.60 2,221,542 14.144 0.52%
2024-10-10 0 15.26 15.26 15.28 14.66 15.88 3,893,110 59,626,289 15.316 14.03 14.03 14.05 13.48 14.60 4,235,111 14.079 1.33%
2024-10-09 0 15.06 15.04 15.06 14.22 16.60 7,052,920 106,705,602 15.129 13.84 13.83 13.84 13.07 15.26 7,672,503 13.908 -4.20%
2024-10-08 0 15.72 15.70 15.72 15.70 17.80 9,541,583 157,205,402 16.476 14.45 14.43 14.45 14.43 16.36 10,379,789 15.145 -11.69%
2024-10-07 0 17.80 17.78 17.80 16.94 17.96 7,769,423 135,994,367 17.504 16.36 16.34 16.36 15.57 16.51 8,451,949 16.090 0.56%
2024-10-04 0 17.70 17.70 17.72 17.20 18.10 5,442,281 95,935,930 17.628 16.27 16.27 16.29 15.81 16.64 5,920,373 16.204 -1.34%
2024-10-03 0 17.94 17.92 17.94 16.86 19.32 5,202,161 92,753,982 17.830 16.49 16.47 16.49 15.50 17.76 5,659,159 16.390 -5.38%
2024-10-02 0 18.96 18.90 18.96 17.32 19.58 22,682,061 423,925,774 18.690 17.43 17.37 17.43 15.92 18.00 24,674,629 17.181 12.59%
2024-09-30 0 16.84 16.82 16.84 16.18 17.56 11,607,662 194,873,471 16.788 15.48 15.46 15.48 14.87 16.14 12,627,369 15.433 8.23%
2024-09-27 0 15.56 15.56 15.58 14.52 15.78 12,735,000 193,568,304 15.200 14.30 14.30 14.32 13.35 14.51 13,853,741 13.972 8.96%
2024-09-26 0 14.28 14.20 14.28 12.44 14.42 9,125,100 124,673,778 13.663 13.13 13.05 13.13 11.44 13.26 9,926,719 12.559 12.80%
2024-09-25 0 12.66 12.64 12.66 12.30 12.90 8,263,194 104,950,945 12.701 11.64 11.62 11.64 11.31 11.86 8,989,097 11.675 4.28%
2024-09-24 0 12.14 12.12 12.14 11.68 12.18 4,342,000 52,306,336 12.047 11.16 11.14 11.16 10.74 11.20 4,723,435 11.074 5.02%
2024-09-23 0 11.56 11.54 11.56 11.44 11.90 2,819,000 32,764,500 11.623 10.63 10.61 10.63 10.52 10.94 3,066,643 10.684 -0.34%
2024-09-20 0 11.60 11.58 11.60 11.30 11.72 11,038,001 127,570,337 11.557 10.66 10.64 10.66 10.39 10.77 12,007,664 10.624 2.29%
2024-09-19 0 11.34 11.30 11.34 10.50 11.36 8,591,232 95,205,463 11.082 10.42 10.39 10.42 9.652 10.44 9,345,952 10.187 10.74%
2024-09-17 0 10.24 10.22 10.24 10.12 10.36 5,118,000 52,303,580 10.220 9.413 9.395 9.413 9.303 9.523 5,567,605 9.3943 -0.39%
2024-09-16 0 10.28 10.26 10.28 10.20 11.10 2,340,389 24,149,982 10.319 9.450 9.431 9.450 9.376 10.20 2,545,987 9.4855 -3.02%
2024-09-13 0 10.60 10.56 10.60 10.40 10.96 3,734,000 39,826,064 10.666 9.744 9.707 9.744 9.560 10.07 4,062,023 9.8045 1.92%
2024-09-12 0 10.40 10.38 10.40 10.06 10.60 8,211,788 84,325,287 10.269 9.560 9.542 9.560 9.248 9.744 8,933,175 9.4396 0.39%
2024-09-11 0 10.36 10.30 10.36 10.10 10.70 10,393,172 106,929,015 10.288 9.523 9.468 9.523 9.284 9.836 11,306,189 9.4576 -3.18%
2024-09-10 0 10.70 10.68 10.70 10.56 11.38 9,923,679 106,965,433 10.779 9.836 9.818 9.836 9.707 10.46 10,795,452 9.9084 -6.63%
2024-09-09 0 11.46 11.42 11.46 11.10 12.16 6,646,613 76,002,732 11.435 10.53 10.50 10.53 10.20 11.18 7,230,503 10.511 -4.66%
2024-09-05 0 12.02 11.98 12.02 11.66 12.04 3,305,659 39,313,383 11.893 11.05 11.01 11.05 10.72 11.07 3,596,054 10.932 1.69%
2024-09-04 0 11.82 11.80 11.82 11.52 11.96 3,546,501 41,814,470 11.790 10.87 10.85 10.87 10.59 10.99 3,858,053 10.838 -0.17%
2024-09-03 0 11.84 11.82 11.84 11.58 11.90 2,891,187 34,148,613 11.811 10.88 10.87 10.88 10.64 10.94 3,145,171 10.857 0.85%
2024-09-02 0 11.74 11.72 11.74 11.56 12.36 4,602,438 54,018,670 11.737 10.79 10.77 10.79 10.63 11.36 5,006,752 10.789 -6.97%
2024-08-30 0 12.62 12.62 12.66 12.16 13.06 10,408,788 132,232,659 12.704 11.60 11.60 11.64 11.18 12.01 11,323,176 11.678 3.95%
2024-08-29 0 12.14 12.12 12.20 11.64 12.32 5,007,158 60,216,952 12.026 11.16 11.14 11.21 10.70 11.33 5,447,025 11.055 3.58%
2024-08-28 0 11.72 11.70 11.72 11.46 12.22 5,575,583 65,501,594 11.748 10.77 10.76 10.77 10.53 11.23 6,065,385 10.799 -3.14%
2024-08-27 0 12.10 12.08 12.10 11.92 12.48 4,013,950 48,460,964 12.073 11.12 11.10 11.12 10.96 11.47 4,366,566 11.098 -4.72%
2024-08-26 0 12.70 12.62 12.70 12.20 12.76 1,751,909 21,926,668 12.516 11.67 11.60 11.67 11.21 11.73 1,905,810 11.505 3.59%
2024-08-23 0 12.26 12.24 12.26 11.86 12.42 5,005,483 61,005,201 12.188 11.27 11.25 11.27 10.90 11.42 5,445,203 11.203 -3.16%
2024-08-22 0 12.66 12.64 12.66 12.26 12.66 1,774,817 22,152,142 12.481 11.64 11.62 11.64 11.27 11.64 1,930,731 11.473 1.44%
2024-08-21 0 12.48 12.38 12.50 12.18 12.58 1,945,533 24,092,531 12.384 11.47 11.38 11.49 11.20 11.56 2,116,444 11.383 -0.95%
2024-08-20 0 12.60 12.60 12.62 12.44 12.92 1,117,000 14,066,980 12.594 11.58 11.58 11.60 11.44 11.88 1,215,126 11.577 -2.33%
2024-08-19 0 12.90 12.86 12.90 12.72 13.12 1,091,000 14,074,940 12.901 11.86 11.82 11.86 11.69 12.06 1,186,842 11.859 1.42%
2024-08-16 0 12.72 12.64 12.72 12.56 12.98 965,000 12,298,760 12.745 11.69 11.62 11.69 11.55 11.93 1,049,773 11.716 -1.70%
2024-08-15 0 12.94 12.94 12.96 12.56 12.98 797,000 10,253,480 12.865 11.90 11.90 11.91 11.55 11.93 867,015 11.826 0.78%
2024-08-14 0 12.84 12.80 12.84 12.60 12.88 782,770 9,995,465 12.769 11.80 11.77 11.80 11.58 11.84 851,535 11.738 -0.47%
2024-08-13 0 12.90 12.88 12.90 12.58 12.96 556,000 7,138,910 12.840 11.86 11.84 11.86 11.56 11.91 604,843 11.803 0.31%
2024-08-12 0 12.86 12.84 12.86 12.64 13.06 542,942 6,980,509 12.857 11.82 11.80 11.82 11.62 12.01 590,638 11.819 -0.31%
2024-08-09 0 12.90 12.86 12.90 12.52 13.06 1,689,000 21,690,140 12.842 11.86 11.82 11.86 11.51 12.01 1,837,375 11.805 1.26%
2024-08-08 0 12.74 12.74 12.80 12.66 13.12 1,521,477 19,532,494 12.838 11.71 11.71 11.77 11.64 12.06 1,655,135 11.801 -1.09%
2024-08-07 0 12.88 12.84 12.88 12.70 13.00 1,376,897 17,692,624 12.850 11.84 11.80 11.84 11.67 11.95 1,497,854 11.812 1.90%
2024-08-06 0 12.64 12.62 12.64 12.46 13.10 2,315,705 29,187,634 12.604 11.62 11.60 11.62 11.45 12.04 2,519,134 11.586 1.28%
2024-08-05 0 12.48 12.46 12.48 12.12 12.70 2,356,000 29,038,172 12.325 11.47 11.45 11.47 11.14 11.67 2,562,969 11.330 0.65%
2024-08-02 0 12.40 12.38 12.40 12.14 12.52 1,793,970 22,028,127 12.279 11.40 11.38 11.40 11.16 11.51 1,951,566 11.287 -1.43%
2024-08-01 0 12.58 12.56 12.58 12.46 13.26 3,087,063 39,213,967 12.703 11.56 11.55 11.56 11.45 12.19 3,358,254 11.677 -3.97%
2024-07-31 0 13.10 13.08 13.10 12.72 13.26 1,382,520 18,067,494 13.069 12.04 12.02 12.04 11.69 12.19 1,503,971 12.013 3.31%
2024-07-30 0 12.68 12.68 12.70 12.62 13.22 1,618,074 20,817,979 12.866 11.66 11.66 11.67 11.60 12.15 1,760,218 11.827 -3.94%
2024-07-29 0 13.20 13.20 13.26 13.10 14.02 2,430,270 32,377,623 13.323 12.13 12.13 12.19 12.04 12.89 2,643,764 12.247 -3.23%
2024-07-26 0 13.64 13.64 13.66 13.40 13.78 2,917,118 39,531,161 13.551 12.54 12.54 12.56 12.32 12.67 3,173,380 12.457 0.89%
2024-07-25 0 13.52 13.52 13.56 13.46 13.98 1,839,290 25,076,510 13.634 12.43 12.43 12.46 12.37 12.85 2,000,867 12.533 -2.59%
2024-07-24 0 13.88 13.80 13.88 13.54 13.94 1,624,146 22,405,450 13.795 12.76 12.69 12.76 12.45 12.81 1,766,824 12.681 -0.43%
2024-07-23 0 13.94 13.88 13.94 13.76 14.18 568,136 7,913,182 13.928 12.81 12.76 12.81 12.65 13.03 618,045 12.804 -0.57%
2024-07-22 0 14.02 14.02 14.08 13.88 14.78 1,679,968 23,589,778 14.042 12.89 12.89 12.94 12.76 13.59 1,827,549 12.908 -1.27%
2024-07-19 0 14.20 14.16 14.20 14.16 15.08 969,392 13,879,471 14.318 13.05 13.02 13.05 13.02 13.86 1,054,551 13.161 -3.14%
2024-07-18 0 14.66 14.62 14.66 14.56 15.14 905,204 13,281,560 14.672 13.48 13.44 13.48 13.38 13.92 984,724 13.488 -0.41%
2024-07-17 0 14.72 14.72 14.74 14.06 14.90 2,314,239 34,161,577 14.761 13.53 13.53 13.55 12.92 13.70 2,517,540 13.569 4.84%
2024-07-16 0 14.04 14.00 14.04 14.00 14.70 1,903,386 27,233,590 14.308 12.91 12.87 12.91 12.87 13.51 2,070,594 13.153 -4.36%
2024-07-15 0 14.68 14.64 14.68 14.50 15.18 1,004,037 14,742,204 14.683 13.49 13.46 13.49 13.33 13.95 1,092,239 13.497 -1.87%
2024-07-12 0 14.96 14.92 14.96 14.80 15.28 2,046,245 30,798,891 15.051 13.75 13.72 13.75 13.60 14.05 2,226,003 13.836 1.08%
2024-07-11 0 14.80 14.80 14.82 14.34 15.44 3,725,284 55,110,494 14.794 13.60 13.60 13.62 13.18 14.19 4,052,542 13.599 -2.89%
2024-07-10 0 15.24 15.22 15.24 15.22 15.78 2,176,733 33,570,097 15.422 14.01 13.99 14.01 13.99 14.51 2,367,954 14.177 -1.93%
2024-07-09 0 15.54 15.42 15.54 15.10 15.64 3,700,837 57,194,478 15.454 14.29 14.17 14.29 13.88 14.38 4,025,947 14.206 1.70%
2024-07-08 0 15.28 15.28 15.30 15.02 15.50 3,264,522 50,077,492 15.340 14.05 14.05 14.06 13.81 14.25 3,551,303 14.101 -0.26%
2024-07-05 0 15.32 15.32 15.38 15.00 15.62 2,243,214 34,363,759 15.319 14.08 14.08 14.14 13.79 14.36 2,440,275 14.082 -1.54%
2024-07-04 0 15.56 15.50 15.56 15.46 15.80 1,924,532 30,003,392 15.590 14.30 14.25 14.30 14.21 14.52 2,093,598 14.331 0.39%
2024-07-03 0 15.50 15.50 15.52 15.06 15.66 2,442,593 37,821,092 15.484 14.25 14.25 14.27 13.84 14.40 2,657,169 14.234 3.20%
2024-07-02 0 15.02 15.00 15.02 14.44 15.42 3,947,922 59,278,578 15.015 13.81 13.79 13.81 13.27 14.17 4,294,738 13.803 3.44%
2024-06-28 0 14.52 14.50 14.52 14.14 14.78 1,404,005 20,395,250 14.526 13.35 13.33 13.35 13.00 13.59 1,527,344 13.353 1.11%
2024-06-27 0 14.36 14.32 14.36 14.10 14.80 2,248,702 32,291,513 14.360 13.20 13.16 13.20 12.96 13.60 2,446,245 13.200 -0.69%
2024-06-26 0 14.46 14.44 14.46 14.40 14.84 1,243,034 18,138,455 14.592 13.29 13.27 13.29 13.24 13.64 1,352,232 13.414 -1.50%
2024-06-25 0 14.68 14.68 14.70 14.42 14.90 1,550,687 22,726,845 14.656 13.49 13.49 13.51 13.26 13.70 1,686,911 13.472 0.55%
2024-06-24 0 14.60 14.58 14.60 14.30 14.78 1,894,000 27,652,011 14.600 13.42 13.40 13.42 13.15 13.59 2,060,384 13.421 -0.95%
2024-06-21 0 14.74 14.74 14.78 14.72 15.18 2,032,266 30,144,464 14.833 13.55 13.55 13.59 13.53 13.95 2,210,796 13.635 -2.51%
2024-06-20 0 15.12 15.10 15.12 15.00 15.52 2,329,972 35,409,292 15.197 13.90 13.88 13.90 13.79 14.27 2,534,655 13.970 -2.33%
2024-06-19 0 15.48 15.44 15.48 15.10 15.70 969,663 14,961,320 15.429 14.23 14.19 14.23 13.88 14.43 1,054,846 14.183 1.57%
2024-06-18 0 15.24 15.24 15.28 15.10 15.56 1,619,074 24,827,327 15.334 14.01 14.01 14.05 13.88 14.30 1,761,306 14.096 -0.26%
2024-06-17 0 15.28 15.28 15.32 15.00 15.60 3,352,305 51,091,343 15.241 14.05 14.05 14.08 13.79 14.34 3,646,797 14.010 -2.18%
2024-06-14 0 15.62 15.60 15.62 15.06 15.80 2,804,950 43,931,988 15.662 14.36 14.34 14.36 13.84 14.52 3,051,358 14.398 2.09%
2024-06-13 0 15.30 15.30 15.32 15.14 15.60 2,203,930 33,828,224 15.349 14.06 14.06 14.08 13.92 14.34 2,397,540 14.110 1.19%
2024-06-12 0 15.12 15.12 15.16 15.04 15.56 2,324,000 35,525,340 15.286 13.90 13.90 13.94 13.83 14.30 2,528,158 14.052 -2.45%
2024-06-11 0 15.50 15.50 15.54 14.94 15.98 6,220,495 96,760,345 15.555 14.25 14.25 14.29 13.73 14.69 6,766,951 14.299 3.75%
2024-06-07 0 14.94 14.94 15.02 14.94 15.92 12,186,005 185,999,773 15.263 13.73 13.73 13.81 13.73 14.63 13,256,518 14.031 -4.23%
2024-06-06 0 15.60 15.58 15.60 15.50 16.06 8,003,639 125,383,226 15.666 14.34 14.32 14.34 14.25 14.76 8,706,741 14.401 0.00%
2024-06-05 0 15.60 15.58 15.60 15.52 16.32 4,844,907 76,979,108 15.889 14.34 14.32 14.34 14.27 15.00 5,270,521 14.606 -2.13%
2024-06-04 0 15.94 15.92 15.94 15.30 16.10 4,872,994 77,122,433 15.826 14.65 14.63 14.65 14.06 14.80 5,301,075 14.548 3.51%
2024-06-03 0 15.40 15.38 15.40 15.32 16.00 9,093,701 142,813,102 15.705 14.16 14.14 14.16 14.08 14.71 9,892,562 14.436 -2.28%
2024-05-31 0 15.76 15.76 15.90 15.72 16.10 4,834,320 76,571,703 15.839 14.49 14.49 14.62 14.45 14.80 5,259,004 14.560 -1.75%
2024-05-30 0 16.04 15.98 16.04 15.66 16.10 2,835,000 45,038,920 15.887 14.74 14.69 14.74 14.40 14.80 3,084,048 14.604 0.00%
2024-05-29 0 16.04 16.04 16.12 16.04 16.68 1,905,485 30,932,117 16.233 14.74 14.74 14.82 14.74 15.33 2,072,878 14.922 -3.95%
2024-05-28 0 16.70 16.60 16.70 16.42 17.26 4,694,013 78,672,576 16.760 15.35 15.26 15.35 15.09 15.87 5,106,371 15.407 0.60%
2024-05-27 0 17.90 17.78 17.90 17.08 17.94 2,282,590 40,195,270 17.610 15.26 15.16 15.26 14.56 15.29 2,677,571 15.012 1.70%
2024-05-24 0 17.60 17.52 17.60 17.40 18.18 3,436,735 60,688,906 17.659 15.00 14.94 15.00 14.83 15.50 4,031,430 15.054 -2.65%
2024-05-23 0 18.08 18.04 18.08 17.72 18.24 8,758,327 157,314,459 17.962 15.41 15.38 15.41 15.11 15.55 10,273,873 15.312 2.03%
2024-05-22 0 17.72 17.70 17.72 17.40 18.18 5,475,232 96,941,746 17.706 15.11 15.09 15.11 14.83 15.50 6,422,670 15.094 -2.10%
2024-05-21 0 18.10 18.02 18.10 17.90 18.88 3,734,205 67,986,322 18.206 15.43 15.36 15.43 15.26 16.09 4,380,374 15.521 -2.69%
2024-05-20 0 18.60 18.54 18.60 18.00 18.96 6,790,742 126,147,471 18.576 15.86 15.81 15.86 15.34 16.16 7,965,816 15.836 -0.11%
2024-05-17 0 18.62 18.50 18.62 17.74 18.90 7,532,556 138,659,482 18.408 15.87 15.77 15.87 15.12 16.11 8,835,994 15.693 1.31%
2024-05-16 0 18.38 18.32 18.38 18.20 19.20 10,472,086 197,408,216 18.851 15.67 15.62 15.67 15.52 16.37 12,284,182 16.070 1.10%
2024-05-14 0 18.18 18.10 18.18 18.16 18.88 2,008,548 36,944,803 18.394 15.50 15.43 15.50 15.48 16.09 2,356,108 15.680 -0.66%
2024-05-13 0 18.30 18.24 18.30 18.16 18.88 3,649,211 67,300,881 18.443 15.60 15.55 15.60 15.48 16.09 4,280,673 15.722 -0.65%
2024-05-10 0 18.42 18.40 18.42 17.56 18.66 5,563,686 101,473,624 18.239 15.70 15.69 15.70 14.97 15.91 6,526,430 15.548 4.19%
2024-05-09 0 17.68 17.66 17.68 17.58 18.00 3,462,898 61,230,959 17.682 15.07 15.05 15.07 14.99 15.34 4,062,120 15.074 0.34%
2024-05-08 0 17.62 17.60 17.62 16.80 17.70 7,450,910 129,437,230 17.372 15.02 15.00 15.02 14.32 15.09 8,740,220 14.809 0.23%
2024-05-07 0 17.58 17.56 17.58 16.68 17.70 4,942,278 86,546,428 17.511 14.99 14.97 14.99 14.22 15.09 5,797,493 14.928 3.78%
2024-05-06 0 16.94 16.88 16.94 15.86 17.34 6,240,340 104,403,706 16.730 14.44 14.39 14.44 13.52 14.78 7,320,172 14.262 -0.35%
2024-05-03 0 17.00 16.96 17.00 16.32 18.58 4,349,000 73,074,043 16.802 14.49 14.46 14.49 13.91 15.84 5,101,554 14.324 4.55%
2024-05-02 0 16.26 16.22 16.26 15.44 16.36 2,476,791 39,706,425 16.031 13.86 13.83 13.86 13.16 13.95 2,905,376 13.667 4.10%
2024-04-30 0 15.62 15.60 15.62 14.58 15.72 11,774,406 178,990,820 15.202 13.32 13.30 13.32 12.43 13.40 13,811,857 12.959 5.97%
2024-04-29 0 14.74 14.68 14.74 14.46 15.22 7,149,663 105,956,447 14.820 12.57 12.51 12.57 12.33 12.97 8,386,845 12.634 1.52%
2024-04-26 0 14.52 14.50 14.52 13.36 14.56 6,305,814 89,455,660 14.186 12.38 12.36 12.38 11.39 12.41 7,396,976 12.094 8.85%
2024-04-25 0 13.34 13.34 13.36 13.22 13.74 1,439,293 19,278,014 13.394 11.37 11.37 11.39 11.27 11.71 1,688,349 11.418 -1.77%
2024-04-24 0 13.58 13.56 13.58 13.46 14.08 2,845,142 39,040,136 13.722 11.58 11.56 11.58 11.47 12.00 3,337,467 11.698 -1.02%
2024-04-23 0 13.72 13.72 13.74 13.64 13.84 1,728,500 23,751,690 13.741 11.70 11.70 11.71 11.63 11.80 2,027,601 11.714 0.44%
2024-04-22 0 13.66 13.60 13.66 13.20 13.78 2,263,392 30,824,512 13.619 11.64 11.59 11.64 11.25 11.75 2,655,051 11.610 1.64%
2024-04-19 0 13.44 13.42 13.44 13.34 13.64 2,245,335 30,384,089 13.532 11.46 11.44 11.46 11.37 11.63 2,633,869 11.536 0.00%
2024-04-18 0 13.44 13.44 13.46 13.24 13.58 3,087,037 41,512,331 13.447 11.46 11.46 11.47 11.29 11.58 3,621,220 11.464 0.45%
2024-04-17 0 13.38 13.38 13.40 12.90 13.40 2,063,753 27,334,350 13.245 11.41 11.41 11.42 11.00 11.42 2,420,866 11.291 2.92%
2024-04-16 0 13.00 12.90 13.00 12.66 13.10 1,936,454 25,078,846 12.951 11.08 11.00 11.08 10.79 11.17 2,271,539 11.040 1.56%
2024-04-15 0 12.80 12.80 12.82 12.80 13.18 2,246,472 29,254,320 13.022 10.91 10.91 10.93 10.91 11.24 2,635,203 11.101 -3.90%
2024-04-12 0 13.32 13.26 13.32 13.20 13.52 1,640,519 21,798,461 13.288 11.36 11.30 11.36 11.25 11.53 1,924,395 11.327 -0.89%
2024-04-11 0 13.44 13.42 13.46 13.24 13.66 1,327,000 17,904,840 13.493 11.46 11.44 11.47 11.29 11.64 1,556,625 11.502 -0.44%
2024-04-10 0 13.50 13.44 13.50 13.38 13.58 2,493,100 33,562,330 13.462 11.51 11.46 11.51 11.41 11.58 2,924,508 11.476 0.30%
2024-04-09 0 13.46 13.44 13.46 13.30 13.74 1,407,821 19,032,271 13.519 11.47 11.46 11.47 11.34 11.71 1,651,431 11.525 1.20%
2024-04-08 0 13.30 13.28 13.30 12.98 13.88 17,663,522 235,315,185 13.322 11.34 11.32 11.34 11.07 11.83 20,720,029 11.357 -5.27%
2024-04-05 0 14.04 14.02 14.04 13.68 14.12 2,727,699 38,057,033 13.952 11.97 11.95 11.97 11.66 12.04 3,199,702 11.894 2.33%
2024-04-03 0 13.72 13.70 13.72 13.40 13.88 2,514,278 34,334,889 13.656 11.70 11.68 11.70 11.42 11.83 2,949,350 11.642 1.48%
2024-04-02 0 13.52 13.50 13.52 13.40 13.98 4,224,256 57,222,527 13.546 11.53 11.51 11.53 11.42 11.92 4,955,224 11.548 -1.02%
2024-03-28 0 13.66 13.64 13.66 13.28 13.74 2,596,387 34,972,954 13.470 11.64 11.63 11.64 11.32 11.71 3,045,667 11.483 0.00%
2024-03-27 0 13.66 13.66 13.68 13.56 14.00 1,534,000 21,065,600 13.732 11.64 11.64 11.66 11.56 11.93 1,799,444 11.707 -0.44%
2024-03-26 0 13.72 13.66 13.72 13.50 14.24 2,395,629 32,897,156 13.732 11.70 11.64 11.70 11.51 12.14 2,810,170 11.706 1.03%
2024-03-25 0 13.58 13.56 13.58 13.36 14.24 3,486,489 48,360,832 13.871 11.58 11.56 11.58 11.39 12.14 4,089,793 11.825 -3.14%
2024-03-22 0 14.02 14.02 14.04 12.54 14.08 6,295,543 83,281,779 13.229 11.95 11.95 11.97 10.69 12.00 7,384,928 11.277 8.85%
2024-03-21 0 12.88 12.80 12.88 12.00 12.94 4,938,000 62,716,710 12.701 10.98 10.91 10.98 10.23 11.03 5,792,475 10.827 7.69%
2024-03-20 0 11.96 11.92 11.96 11.32 11.98 5,716,440 64,348,723 11.257 10.20 10.16 10.20 9.650 10.21 6,705,616 9.5962 3.10%
2024-03-19 0 11.60 11.60 11.64 11.36 11.86 2,554,290 29,736,245 11.642 9.889 9.889 9.923 9.684 10.11 2,996,286 9.9244 -0.17%
2024-03-18 0 11.62 11.60 11.62 11.36 11.70 1,227,117 14,125,134 11.511 9.906 9.889 9.906 9.684 9.974 1,439,458 9.8128 1.75%
2024-03-15 0 11.42 11.40 11.42 11.24 11.56 9,439,234 107,732,119 11.413 9.735 9.718 9.735 9.582 9.855 11,072,605 9.7296 -1.21%
2024-03-14 0 11.56 11.50 11.56 11.42 12.04 2,381,034 27,748,849 11.654 9.855 9.804 9.855 9.735 10.26 2,793,050 9.9350 -0.86%
2024-03-13 0 11.66 11.66 11.68 11.60 12.30 2,717,000 32,072,981 11.805 9.940 9.940 9.957 9.889 10.49 3,187,151 10.063 -5.82%
2024-03-12 0 12.38 12.36 12.38 11.38 12.52 4,879,120 59,093,764 12.112 10.55 10.54 10.55 9.701 10.67 5,723,406 10.325 5.27%
2024-03-11 0 11.76 11.70 11.76 11.40 11.92 711,599 8,275,339 11.629 10.03 9.974 10.03 9.718 10.16 834,735 9.9137 1.73%
2024-03-08 0 11.56 11.54 11.56 11.42 11.74 715,000 8,270,320 11.567 9.855 9.838 9.855 9.735 10.01 838,724 9.8606 1.40%
2024-03-07 0 11.40 11.36 11.40 11.34 12.04 700,343 8,060,578 11.509 9.718 9.684 9.718 9.667 10.26 821,531 9.8117 -2.90%
2024-03-06 0 11.74 11.74 11.76 11.34 11.82 1,312,492 15,178,465 11.565 10.01 10.01 10.03 9.667 10.08 1,539,606 9.8587 1.38%
2024-03-05 0 11.58 11.56 11.58 11.58 11.94 1,444,612 16,848,933 11.663 9.872 9.855 9.872 9.872 10.18 1,694,589 9.9428 -3.66%
2024-03-04 0 12.02 12.00 12.02 11.96 12.50 1,390,000 16,812,120 12.095 10.25 10.23 10.25 10.20 10.66 1,630,526 10.311 -2.59%
2024-03-01 0 12.34 12.34 12.36 12.14 12.64 1,853,928 22,942,204 12.375 10.52 10.52 10.54 10.35 10.78 2,174,733 10.549 -3.14%
2024-02-29 0 12.74 12.72 12.74 12.20 12.74 7,201,131 91,394,269 12.692 10.86 10.84 10.86 10.40 10.86 8,447,219 10.819 0.47%
2024-02-28 0 12.68 12.60 12.68 12.14 12.76 1,890,000 23,808,460 12.597 10.81 10.74 10.81 10.35 10.88 2,217,047 10.739 0.79%
2024-02-27 0 12.58 12.56 12.58 12.20 12.64 1,408,629 17,484,479 12.412 10.72 10.71 10.72 10.40 10.78 1,652,379 10.581 -1.10%
2024-02-26 0 12.72 12.72 12.74 12.50 13.04 682,827 8,649,193 12.667 10.84 10.84 10.86 10.66 11.12 800,984 10.798 -1.70%
2024-02-23 0 12.94 12.92 12.94 12.74 13.20 1,524,015 19,804,125 12.995 11.03 11.01 11.03 10.86 11.25 1,787,732 11.078 -1.22%
2024-02-22 0 13.10 13.06 13.10 12.60 13.40 1,037,052 13,347,911 12.871 11.17 11.13 11.17 10.74 11.42 1,216,504 10.972 0.46%
2024-02-21 0 13.04 12.98 13.04 12.54 13.32 1,457,398 18,970,711 13.017 11.12 11.07 11.12 10.69 11.36 1,709,587 11.097 3.49%
2024-02-20 0 12.60 12.58 12.60 12.50 13.16 1,136,067 14,403,476 12.678 10.74 10.72 10.74 10.66 11.22 1,332,653 10.808 -1.87%
2024-02-19 0 12.84 12.82 12.84 12.66 12.98 1,396,000 17,910,160 12.830 10.95 10.93 10.95 10.79 11.07 1,637,565 10.937 -0.62%
2024-02-16 0 12.92 12.92 12.94 12.16 12.96 1,030,000 13,038,740 12.659 11.01 11.01 11.03 10.37 11.05 1,208,232 10.792 6.60%
2024-02-15 0 12.12 12.06 12.12 11.60 12.30 682,000 8,129,940 11.921 10.33 10.28 10.33 9.889 10.49 800,014 10.162 0.17%
2024-02-14 0 12.10 12.06 12.10 11.34 12.24 1,166,061 13,803,709 11.838 10.32 10.28 10.32 9.667 10.43 1,367,837 10.092 3.24%
2024-02-09 0 11.72 11.70 11.74 11.48 12.28 565,590 6,602,278 11.673 9.991 9.974 10.01 9.787 10.47 663,460 9.9513 -5.02%
2024-02-08 0 12.34 12.30 12.34 12.08 12.52 1,594,770 19,553,822 12.261 10.52 10.49 10.52 10.30 10.67 1,870,730 10.453 2.66%
2024-02-07 0 12.02 12.00 12.02 12.00 13.66 3,911,400 49,008,600 12.530 10.25 10.23 10.25 10.23 11.64 4,588,231 10.681 -9.76%
2024-02-06 0 13.32 13.30 13.32 12.86 13.60 1,826,000 24,377,500 13.350 11.36 11.34 11.36 10.96 11.59 2,141,972 11.381 1.22%
2024-02-05 0 13.16 13.10 13.16 12.62 13.88 1,761,640 23,019,550 13.067 11.22 11.17 11.22 10.76 11.83 2,066,475 11.140 -0.45%
2024-02-02 0 13.22 13.20 13.22 12.88 13.90 1,670,174 22,128,900 13.249 11.27 11.25 11.27 10.98 11.85 1,959,182 11.295 2.01%
2024-02-01 0 12.96 12.84 12.96 12.48 12.98 1,719,000 21,878,720 12.728 11.05 10.95 11.05 10.64 11.07 2,016,457 10.850 0.15%
2024-01-31 0 12.94 12.88 12.94 12.50 13.16 1,548,379 19,985,880 12.908 11.03 10.98 11.03 10.66 11.22 1,816,311 11.004 0.15%
2024-01-30 0 12.92 12.84 12.92 12.84 13.72 1,768,313 23,201,003 13.120 11.01 10.95 11.01 10.95 11.70 2,074,303 11.185 -5.83%
2024-01-29 0 13.72 13.70 13.72 13.58 14.02 1,331,553 18,254,474 13.709 11.70 11.68 11.70 11.58 11.95 1,561,966 11.687 2.24%
2024-01-26 0 13.42 13.40 13.42 13.26 13.94 2,097,456 28,524,415 13.600 11.44 11.42 11.44 11.30 11.88 2,460,401 11.593 -1.76%
2024-01-25 0 13.66 13.62 13.68 12.84 13.74 2,231,245 30,114,208 13.497 11.64 11.61 11.66 10.95 11.71 2,617,341 11.506 3.48%
2024-01-24 0 13.20 13.18 13.20 12.74 13.42 2,034,622 26,548,253 13.048 11.25 11.24 11.25 10.86 11.44 2,386,694 11.123 0.46%
2024-01-23 0 13.14 13.08 13.14 12.90 13.56 2,089,609 27,408,578 13.117 11.20 11.15 11.20 11.00 11.56 2,451,196 11.182 0.61%
2024-01-22 0 13.06 13.04 13.06 12.86 14.22 1,432,911 18,979,383 13.245 11.13 11.12 11.13 10.96 12.12 1,680,863 11.291 -8.03%
2024-01-19 0 14.20 14.10 14.20 13.50 14.24 1,290,811 18,200,069 14.100 12.11 12.02 12.11 11.51 12.14 1,514,174 12.020 2.16%
2024-01-18 0 13.90 13.90 13.92 13.32 14.08 3,188,600 43,638,923 13.686 11.85 11.85 11.87 11.36 12.00 3,740,357 11.667 0.43%
2024-01-17 0 13.84 13.84 13.88 13.64 14.58 2,183,167 30,338,654 13.897 11.80 11.80 11.83 11.63 12.43 2,560,944 11.847 -5.34%
2024-01-16 0 14.62 14.62 14.64 14.44 15.08 1,025,355 15,061,647 14.689 12.46 12.46 12.48 12.31 12.86 1,202,783 12.522 -0.68%
2024-01-15 0 14.72 14.72 14.76 14.72 15.34 1,193,026 17,842,704 14.956 12.55 12.55 12.58 12.55 13.08 1,399,468 12.750 -5.03%
2024-01-12 0 15.50 15.48 15.50 15.20 15.68 992,644 15,286,243 15.400 13.21 13.20 13.21 12.96 13.37 1,164,412 13.128 -0.13%
2024-01-11 0 15.52 15.52 15.68 14.90 15.70 1,077,000 16,667,900 15.476 13.23 13.23 13.37 12.70 13.38 1,263,365 13.193 2.37%
2024-01-10 0 15.16 15.14 15.16 14.62 15.64 1,058,000 15,989,840 15.113 12.92 12.91 12.92 12.46 13.33 1,241,077 12.884 1.34%
2024-01-09 0 14.96 14.94 14.96 14.84 15.12 487,000 7,293,320 14.976 12.75 12.74 12.75 12.65 12.89 571,271 12.767 0.00%
2024-01-08 0 14.96 14.96 15.00 14.92 15.58 623,800 9,406,724 15.080 12.75 12.75 12.79 12.72 13.28 731,743 12.855 -3.73%
2024-01-05 0 15.54 15.48 15.54 15.30 16.00 633,772 9,905,569 15.630 13.25 13.20 13.25 13.04 13.64 743,440 13.324 -1.15%
2024-01-04 0 15.72 15.62 15.72 15.38 17.00 1,300,498 20,504,392 15.767 13.40 13.32 13.40 13.11 14.49 1,525,537 13.441 0.26%
2024-01-03 0 15.68 15.66 15.68 15.66 16.02 321,500 5,083,560 15.812 13.37 13.35 13.37 13.35 13.66 377,133 13.480 -1.63%
2024-01-02 0 15.94 15.94 15.96 15.94 16.40 499,161 8,029,272 16.086 13.59 13.59 13.61 13.59 13.98 585,536 13.713 -4.21%
2023-12-29 0 16.64 16.54 16.64 16.20 16.96 1,712,539 28,371,307 16.567 14.19 14.10 14.19 13.81 14.46 2,008,878 14.123 1.71%
2023-12-28 0 16.36 16.28 16.38 15.24 16.36 2,002,761 31,603,465 15.780 13.95 13.88 13.96 12.99 13.95 2,349,320 13.452 6.10%
2023-12-27 0 15.42 15.40 15.42 14.78 15.48 2,055,006 31,153,757 15.160 13.15 13.13 13.15 12.60 13.20 2,410,606 12.924 -0.64%
2023-12-22 0 15.52 15.50 15.52 15.16 15.86 819,117 12,696,587 15.500 13.23 13.21 13.23 12.92 13.52 960,858 13.214 -0.13%
2023-12-21 0 15.54 15.54 15.56 15.18 15.58 853,065 13,132,898 15.395 13.25 13.25 13.26 12.94 13.28 1,000,680 13.124 -0.26%
2023-12-20 0 15.58 15.54 15.58 15.00 15.62 621,329 9,604,504 15.458 13.28 13.25 13.28 12.79 13.32 728,844 13.178 1.30%
2023-12-19 0 15.38 15.36 15.38 15.24 15.74 523,000 8,061,973 15.415 13.11 13.09 13.11 12.99 13.42 613,500 13.141 -3.39%
2023-12-18 0 15.92 15.84 15.92 15.60 16.10 357,554 5,683,778 15.896 13.57 13.50 13.57 13.30 13.73 419,425 13.551 -0.38%
2023-12-15 0 15.98 15.96 15.98 15.90 16.54 2,441,113 39,375,252 16.130 13.62 13.61 13.62 13.55 14.10 2,863,525 13.751 1.27%
2023-12-14 0 15.78 15.76 15.78 15.54 16.28 856,200 13,464,088 15.725 13.45 13.44 13.45 13.25 13.88 1,004,357 13.406 1.15%
2023-12-13 0 15.60 15.58 15.60 15.54 16.16 1,093,788 17,227,151 15.750 13.30 13.28 13.30 13.25 13.78 1,283,058 13.427 -3.82%
2023-12-12 0 16.22 16.20 16.22 15.30 16.32 978,278 15,718,194 16.067 13.83 13.81 13.83 13.04 13.91 1,147,560 13.697 5.87%
2023-12-11 0 15.32 15.28 15.32 14.70 15.38 3,430,900 51,597,666 15.039 13.06 13.03 13.06 12.53 13.11 4,024,585 12.821 1.32%
2023-12-08 0 15.12 15.10 15.12 14.98 15.44 2,094,876 31,626,311 15.097 12.89 12.87 12.89 12.77 13.16 2,457,375 12.870 -1.43%
2023-12-07 0 15.34 15.30 15.34 15.10 15.54 1,234,111 18,914,415 15.326 13.08 13.04 13.08 12.87 13.25 1,447,662 13.065 -0.90%
2023-12-06 0 15.48 15.44 15.48 15.00 15.56 1,626,896 25,027,022 15.383 13.20 13.16 13.20 12.79 13.26 1,908,415 13.114 2.93%
2023-12-05 0 15.04 15.00 15.04 15.00 15.80 1,502,271 22,779,939 15.164 12.82 12.79 12.82 12.79 13.47 1,762,225 12.927 -3.09%
2023-12-04 0 15.52 15.50 15.52 15.34 15.84 1,721,076 26,759,920 15.548 13.23 13.21 13.23 13.08 13.50 2,018,892 13.255 -3.12%
2023-12-01 0 16.02 16.02 16.06 15.76 16.38 926,513 14,916,677 16.100 13.66 13.66 13.69 13.44 13.96 1,086,837 13.725 0.38%
2023-11-30 0 15.96 15.94 15.96 15.62 16.10 3,293,240 52,321,910 15.888 13.61 13.59 13.61 13.32 13.73 3,863,104 13.544 0.25%
2023-11-29 0 15.92 15.90 15.92 15.52 16.80 3,706,344 59,000,621 15.919 13.57 13.55 13.57 13.23 14.32 4,347,692 13.571 -4.44%
2023-11-28 0 16.66 16.60 16.66 16.56 17.14 1,775,566 29,721,121 16.739 14.20 14.15 14.20 14.12 14.61 2,082,811 14.270 -2.91%
2023-11-27 0 17.16 17.12 17.16 17.10 17.64 1,040,000 17,994,710 17.303 14.63 14.59 14.63 14.58 15.04 1,219,962 14.750 -4.45%
2023-11-24 0 17.96 17.94 17.96 17.62 18.48 492,000 8,797,430 17.881 15.31 15.29 15.31 15.02 15.75 577,136 15.243 -0.77%
2023-11-23 0 18.10 18.00 18.10 17.30 18.10 1,791,563 32,052,084 17.891 15.43 15.34 15.43 14.75 15.43 2,101,576 15.251 1.57%
2023-11-22 0 17.82 17.80 17.82 17.52 18.30 886,000 15,739,560 17.765 15.19 15.17 15.19 14.94 15.60 1,039,314 15.144 -0.67%
2023-11-21 0 17.94 17.80 17.94 17.50 18.14 3,229,330 57,858,756 17.917 15.29 15.17 15.29 14.92 15.46 3,788,135 15.274 1.93%
2023-11-20 0 17.60 17.60 17.62 17.12 17.78 2,004,130 34,983,492 17.456 15.00 15.00 15.02 14.59 15.16 2,350,926 14.881 0.46%
2023-11-17 0 17.52 17.52 17.56 16.38 17.90 2,789,967 48,526,836 17.393 14.94 14.94 14.97 13.96 15.26 3,272,745 14.828 1.98%
2023-11-16 0 17.18 16.96 17.18 16.84 17.92 2,101,324 35,881,302 17.076 14.65 14.46 14.65 14.36 15.28 2,464,938 14.557 -3.48%
2023-11-15 0 17.80 17.74 17.80 17.36 17.92 1,353,539 24,015,497 17.743 15.17 15.12 15.17 14.80 15.28 1,587,756 15.125 5.33%
2023-11-14 0 16.90 16.90 16.92 15.96 16.90 3,836,917 64,041,474 16.691 14.41 14.41 14.42 13.61 14.41 4,500,860 14.229 4.19%
2023-11-13 0 16.22 16.20 16.22 15.94 16.68 1,920,484 30,952,093 16.117 13.83 13.81 13.83 13.59 14.22 2,252,806 13.739 -1.70%
2023-11-10 0 16.50 16.44 16.50 16.14 17.26 2,653,100 43,717,144 16.478 14.07 14.01 14.07 13.76 14.71 3,112,194 14.047 -2.48%
2023-11-09 0 16.92 16.86 16.92 16.86 17.68 1,966,000 33,522,020 17.051 14.42 14.37 14.42 14.37 15.07 2,306,198 14.536 -4.41%
2023-11-08 0 17.70 17.66 17.70 17.26 17.74 1,310,000 22,925,500 17.500 15.09 15.05 15.09 14.71 15.12 1,536,683 14.919 1.14%
2023-11-07 0 17.50 17.48 17.50 17.36 18.02 1,827,000 31,966,440 17.497 14.92 14.90 14.92 14.80 15.36 2,143,145 14.916 -2.89%
2023-11-06 0 18.02 17.98 18.02 17.02 18.02 1,514,000 26,989,980 17.827 15.36 15.33 15.36 14.51 15.36 1,775,984 15.197 3.56%
2023-11-03 0 17.40 17.36 17.40 17.18 17.66 1,732,681 30,065,563 17.352 14.83 14.80 14.83 14.65 15.05 2,032,505 14.792 -0.46%
2023-11-02 0 17.48 17.30 17.48 17.20 17.80 1,073,100 18,732,272 17.456 14.90 14.75 14.90 14.66 15.17 1,258,790 14.881 0.11%
2023-11-01 0 17.46 17.46 17.50 17.42 17.60 624,091 10,926,247 17.507 14.88 14.88 14.92 14.85 15.00 732,084 14.925 -0.57%
2023-10-31 0 17.56 17.52 17.56 17.26 17.98 792,493 13,860,931 17.490 14.97 14.94 14.97 14.71 15.33 929,626 14.910 -2.12%
2023-10-30 0 17.94 17.82 17.94 17.36 18.04 1,176,728 20,786,604 17.665 15.29 15.19 15.29 14.80 15.38 1,380,350 15.059 0.11%
2023-10-27 0 17.92 17.92 18.02 17.50 18.30 1,823,000 32,856,734 18.023 15.28 15.28 15.36 14.92 15.60 2,138,453 15.365 0.34%
2023-10-26 0 17.86 17.86 17.88 17.36 18.18 1,159,000 20,611,113 17.784 15.23 15.23 15.24 14.80 15.50 1,359,554 15.160 -1.65%
2023-10-25 0 18.16 18.16 18.18 17.68 18.50 1,380,599 25,044,571 18.140 15.48 15.48 15.50 15.07 15.77 1,619,499 15.464 3.42%
2023-10-24 0 17.56 17.56 17.62 17.56 18.62 1,374,007 24,552,045 17.869 14.97 14.97 15.02 14.97 15.87 1,611,766 15.233 -4.36%
2023-10-20 0 18.36 18.34 18.36 17.92 18.54 622,340 11,414,048 18.341 15.65 15.63 15.65 15.28 15.81 730,030 15.635 0.88%
2023-10-19 0 18.20 18.20 18.26 18.10 18.54 1,151,523 20,983,961 18.223 15.52 15.52 15.57 15.43 15.81 1,350,783 15.535 -1.62%
2023-10-18 0 18.50 18.44 18.50 18.34 18.80 1,357,000 25,082,502 18.484 15.77 15.72 15.77 15.63 16.03 1,591,816 15.757 -1.70%
2023-10-17 0 18.82 18.80 18.82 18.42 19.44 1,315,314 24,713,257 18.789 16.04 16.03 16.04 15.70 16.57 1,542,917 16.017 0.11%
2023-10-16 0 18.80 18.78 18.80 18.80 19.40 937,000 17,866,879 19.068 16.03 16.01 16.03 16.03 16.54 1,099,139 16.255 -2.19%
2023-10-13 0 19.22 19.22 19.24 19.16 19.72 524,000 10,092,720 19.261 16.38 16.38 16.40 16.33 16.81 614,673 16.420 -2.34%
2023-10-12 0 19.68 19.62 19.68 18.98 19.96 1,716,066 33,541,308 19.545 16.78 16.73 16.78 16.18 17.02 2,013,015 16.662 2.93%
2023-10-11 0 19.12 19.10 19.12 18.52 19.54 3,809,460 72,454,671 19.020 16.30 16.28 16.30 15.79 16.66 4,468,651 16.214 0.63%
2023-10-10 0 19.00 18.94 19.00 18.80 19.30 1,396,697 26,601,748 19.046 16.20 16.15 16.20 16.03 16.45 1,638,382 16.237 2.04%
2023-10-09 0 18.62 18.62 18.66 18.40 18.90 627,000 11,659,429 18.596 15.87 15.87 15.91 15.69 16.11 735,496 15.852 -1.27%
2023-10-06 0 18.86 18.84 18.86 18.44 18.98 512,000 9,611,062 18.772 16.08 16.06 16.08 15.72 16.18 600,597 16.003 3.06%
2023-10-05 0 18.30 18.30 18.32 18.22 18.50 387,056 7,092,090 18.323 15.60 15.60 15.62 15.53 15.77 454,032 15.620 -1.82%
2023-10-04 0 18.64 18.60 18.64 18.50 19.04 528,090 9,860,040 18.671 15.89 15.86 15.89 15.77 16.23 619,471 15.917 -1.58%
2023-10-03 0 18.94 18.86 18.94 18.22 19.00 747,440 13,981,801 18.706 16.15 16.08 16.15 15.53 16.20 876,777 15.947 -0.63%
2023-09-29 0 19.06 19.02 19.06 18.66 20.25 559,000 10,621,960 19.002 16.25 16.21 16.25 15.91 17.26 655,730 16.199 1.28%
2023-09-28 0 18.82 18.82 18.86 18.62 19.04 716,630 13,512,063 18.855 16.04 16.04 16.08 15.87 16.23 840,636 16.074 0.43%
2023-09-27 0 18.74 18.74 18.76 18.60 19.20 2,078,580 39,033,784 18.779 15.98 15.98 15.99 15.86 16.37 2,438,259 16.009 -0.64%
2023-09-26 0 18.86 18.86 18.88 18.70 19.10 887,921 16,792,876 18.913 16.08 16.08 16.09 15.94 16.28 1,041,567 16.123 -0.21%
2023-09-25 0 18.90 18.90 18.92 17.68 20.50 949,000 18,207,760 19.186 16.11 16.11 16.13 15.07 17.48 1,113,216 16.356 -5.97%
2023-09-22 0 20.10 20.10 20.15 19.12 20.25 1,965,038 38,918,494 19.805 17.13 17.13 17.18 16.30 17.26 2,305,069 16.884 3.93%
2023-09-21 0 19.34 19.32 19.34 19.34 19.70 976,900 18,977,746 19.426 16.49 16.47 16.49 16.49 16.79 1,145,943 16.561 -1.23%
2023-09-20 0 19.58 19.58 19.60 19.20 19.78 742,000 14,541,714 19.598 16.69 16.69 16.71 16.37 16.86 870,396 16.707 0.72%
2023-09-19 0 19.44 19.44 19.48 19.10 19.56 726,000 14,031,563 19.327 16.57 16.57 16.61 16.28 16.67 851,627 16.476 0.93%
2023-09-18 0 19.26 19.26 19.28 18.74 19.82 1,086,820 20,877,582 19.210 16.42 16.42 16.44 15.98 16.90 1,274,884 16.376 -0.62%
2023-09-15 0 19.38 19.38 19.40 19.38 19.86 1,616,328 31,444,223 19.454 16.52 16.52 16.54 16.52 16.93 1,896,018 16.584 -0.62%
2023-09-14 0 19.50 19.50 19.52 19.38 19.98 973,000 19,022,270 19.550 16.62 16.62 16.64 16.52 17.03 1,141,369 16.666 -2.50%
2023-09-13 0 20.00 19.98 20.00 19.96 20.95 713,000 14,388,300 20.180 17.05 17.03 17.05 17.02 17.86 836,378 17.203 -1.23%
2023-09-12 0 20.25 20.20 20.25 19.92 20.45 1,019,075 20,645,700 20.259 17.26 17.22 17.26 16.98 17.43 1,195,416 17.271 -0.98%
2023-09-11 0 20.45 20.40 20.45 20.05 21.00 1,444,415 29,418,950 20.367 17.43 17.39 17.43 17.09 17.90 1,694,357 17.363 0.00%
2023-09-07 0 20.45 20.40 20.45 20.35 21.00 725,205 14,916,029 20.568 17.43 17.39 17.43 17.35 17.90 850,695 17.534 -1.45%
2023-09-06 0 20.75 20.75 20.80 20.40 21.40 1,932,000 40,293,000 20.856 17.69 17.69 17.73 17.39 18.24 2,266,314 17.779 -0.95%
2023-09-05 0 20.95 20.90 20.95 20.55 21.15 1,456,000 30,348,100 20.843 17.86 17.82 17.86 17.52 18.03 1,707,947 17.769 -0.95%
2023-09-04 0 21.15 21.10 21.15 20.45 22.10 5,579,917 117,572,023 21.071 18.03 17.99 18.03 17.43 18.84 6,545,469 17.962 5.96%
2023-08-31 0 19.96 19.96 20.00 19.96 21.65 8,640,661 173,948,972 20.131 17.02 17.02 17.05 17.02 18.46 10,135,846 17.162 -6.51%
2023-08-30 0 21.35 21.30 21.35 20.85 21.85 2,947,417 62,910,561 21.344 18.20 18.16 18.20 17.77 18.63 3,457,440 18.196 -0.47%
2023-08-29 0 21.45 21.40 21.45 20.10 21.70 2,817,324 59,587,851 21.151 18.29 18.24 18.29 17.13 18.50 3,304,836 18.031 5.93%
2023-08-28 0 20.25 20.15 20.25 20.05 22.50 1,355,326 27,942,417 20.617 17.26 17.18 17.26 17.09 19.18 1,589,852 17.575 2.27%
2023-08-25 0 19.80 19.80 19.86 19.64 20.50 1,374,855 27,344,064 19.889 16.88 16.88 16.93 16.74 17.48 1,612,761 16.955 -0.20%
2023-08-24 0 19.84 19.84 19.90 19.40 20.00 888,000 17,573,490 19.790 16.91 16.91 16.96 16.54 17.05 1,041,660 16.871 2.48%
2023-08-23 0 19.36 19.34 19.36 19.16 19.94 1,064,662 20,653,011 19.399 16.50 16.49 16.50 16.33 17.00 1,248,892 16.537 -1.63%
2023-08-22 0 19.68 19.68 19.78 19.50 19.94 1,013,320 20,007,462 19.744 16.78 16.78 16.86 16.62 17.00 1,188,666 16.832 -0.20%
2023-08-21 0 19.72 19.72 19.74 19.50 19.88 919,000 18,105,623 19.701 16.81 16.81 16.83 16.62 16.95 1,078,024 16.795 -0.70%
2023-08-18 0 19.86 19.86 19.92 19.84 20.50 1,290,615 25,923,825 20.086 16.93 16.93 16.98 16.91 17.48 1,513,944 17.123 -1.93%
2023-08-17 0 20.25 20.20 20.25 19.88 20.55 763,822 15,472,752 20.257 17.26 17.22 17.26 16.95 17.52 895,994 17.269 -0.74%
2023-08-16 0 20.40 20.40 20.45 20.00 20.70 1,556,027 31,695,590 20.370 17.39 17.39 17.43 17.05 17.65 1,825,283 17.365 0.25%
2023-08-15 0 20.35 20.35 20.40 20.25 21.35 878,782 18,016,871 20.502 17.35 17.35 17.39 17.26 18.20 1,030,847 17.478 -0.73%
2023-08-14 0 20.50 20.45 20.50 20.05 21.05 1,806,563 36,832,841 20.388 17.48 17.43 17.48 17.09 17.94 2,119,172 17.381 -2.61%
2023-08-11 0 21.05 21.05 21.10 20.30 21.50 1,850,070 38,606,595 20.868 17.94 17.94 17.99 17.31 18.33 2,170,207 17.789 0.48%
2023-08-10 0 20.95 20.90 20.95 20.45 21.30 1,157,611 24,162,745 20.873 17.86 17.82 17.86 17.43 18.16 1,357,925 17.794 -2.78%
2023-08-09 0 21.55 21.45 21.55 21.05 21.70 1,133,239 24,268,219 21.415 18.37 18.29 18.37 17.94 18.50 1,329,335 18.256 2.13%
2023-08-08 0 21.10 21.05 21.10 20.85 21.70 2,734,414 57,983,961 21.205 17.99 17.94 17.99 17.77 18.50 3,207,579 18.077 -3.43%
2023-08-07 0 21.85 21.85 21.90 21.25 22.30 1,631,001 35,396,693 21.702 18.63 18.63 18.67 18.12 19.01 1,913,230 18.501 -2.02%
2023-08-04 0 22.30 22.25 22.30 22.00 22.75 2,318,429 51,810,218 22.347 19.01 18.97 19.01 18.75 19.39 2,719,611 19.051 0.90%
2023-08-03 0 22.10 22.10 22.15 21.30 22.30 2,932,280 64,547,232 22.013 18.84 18.84 18.88 18.16 19.01 3,439,684 18.765 2.79%
2023-08-02 0 21.50 21.45 21.50 21.10 22.00 2,332,129 50,113,168 21.488 18.33 18.29 18.33 17.99 18.75 2,735,682 18.318 0.23%
2023-08-01 0 21.45 21.30 21.45 20.80 21.85 2,607,900 56,030,547 21.485 18.29 18.16 18.29 17.73 18.63 3,059,173 18.316 1.18%
2023-07-31 0 21.20 21.10 21.20 21.10 22.30 3,618,944 77,955,211 21.541 18.07 17.99 18.07 17.99 19.01 4,245,168 18.363 -0.47%
2023-07-28 0 21.30 21.15 21.30 20.05 21.50 2,284,061 48,285,289 21.140 18.16 18.03 18.16 17.09 18.33 2,679,296 18.022 3.90%
2023-07-27 0 20.50 20.45 20.50 20.00 20.80 1,364,111 27,941,893 20.484 17.48 17.43 17.48 17.05 17.73 1,600,158 17.462 0.74%
2023-07-26 0 20.35 20.25 20.35 20.10 20.45 976,000 19,846,100 20.334 17.35 17.26 17.35 17.13 17.43 1,144,888 17.335 0.25%
2023-07-25 0 20.30 20.25 20.30 19.20 20.50 7,872,243 158,684,600 20.157 17.31 17.26 17.31 16.37 17.48 9,234,461 17.184 8.91%
2023-07-24 0 18.64 18.64 18.68 18.60 19.06 1,310,002 24,590,077 18.771 15.89 15.89 15.92 15.86 16.25 1,536,686 16.002 -2.61%
2023-07-21 0 19.14 19.14 19.18 19.00 19.48 984,911 18,877,341 19.167 16.32 16.32 16.35 16.20 16.61 1,155,341 16.339 -0.62%
2023-07-20 0 19.26 19.20 19.26 18.88 19.44 2,439,268 46,840,793 19.203 16.42 16.37 16.42 16.09 16.57 2,861,360 16.370 2.67%
2023-07-19 0 18.76 18.74 18.76 18.42 18.84 1,345,707 25,186,832 18.716 15.99 15.98 15.99 15.70 16.06 1,578,569 15.955 0.11%
2023-07-18 0 18.74 18.72 18.74 18.52 19.06 1,918,731 35,842,147 18.680 15.98 15.96 15.98 15.79 16.25 2,250,749 15.925 -1.68%
2023-07-14 0 19.06 19.00 19.06 18.72 19.18 1,222,763 23,184,706 18.961 16.25 16.20 16.25 15.96 16.35 1,434,351 16.164 0.11%
2023-07-13 0 19.04 19.02 19.04 18.66 19.22 1,526,786 28,979,591 18.981 16.23 16.21 16.23 15.91 16.38 1,790,982 16.181 2.04%
2023-07-12 0 18.66 18.64 18.66 18.22 19.00 1,756,667 32,546,310 18.527 15.91 15.89 15.91 15.53 16.20 2,060,642 15.794 -0.85%
2023-07-11 0 18.82 18.80 18.82 18.64 19.08 1,604,519 30,204,742 18.825 16.04 16.03 16.04 15.89 16.27 1,882,166 16.048 0.97%
2023-07-10 0 18.64 18.58 18.64 18.24 19.14 1,896,261 35,113,856 18.517 15.89 15.84 15.89 15.55 16.32 2,224,391 15.786 2.19%
2023-07-07 0 18.24 18.24 18.26 17.98 18.40 1,127,000 20,570,480 18.252 15.55 15.55 15.57 15.33 15.69 1,322,017 15.560 -0.87%
2023-07-06 0 18.40 18.36 18.40 18.20 18.54 979,195 18,000,889 18.383 15.69 15.65 15.69 15.52 15.81 1,148,636 15.672 -0.97%
2023-07-05 0 18.58 18.56 18.58 18.08 18.66 919,847 16,993,184 18.474 15.84 15.82 15.84 15.41 15.91 1,079,018 15.749 1.42%
2023-07-04 0 18.32 18.30 18.32 18.16 18.40 1,117,431 20,405,419 18.261 15.62 15.60 15.62 15.48 15.69 1,310,792 15.567 0.77%
2023-07-03 0 18.18 18.16 18.18 17.62 18.38 1,947,939 34,950,535 17.942 15.50 15.48 15.50 15.02 15.67 2,285,012 15.296 2.36%
2023-06-30 0 17.76 17.76 17.80 17.50 18.08 1,933,875 34,427,936 17.803 15.14 15.14 15.17 14.92 15.41 2,268,514 15.176 1.83%
2023-06-29 0 17.44 17.42 17.44 17.24 17.80 1,901,600 33,157,684 17.437 14.87 14.85 14.87 14.70 15.17 2,230,654 14.865 -2.57%
2023-06-28 0 17.90 17.90 17.92 17.80 19.34 1,817,000 32,836,238 18.072 15.26 15.26 15.28 15.17 16.49 2,131,415 15.406 -2.82%
2023-06-27 0 18.42 18.42 18.44 17.34 18.46 1,875,066 34,033,946 18.151 15.70 15.70 15.72 14.78 15.74 2,199,529 15.473 6.35%
2023-06-26 0 17.32 17.32 17.34 17.02 18.64 4,473,647 78,095,731 17.457 14.77 14.77 14.78 14.51 15.89 5,247,770 14.882 -2.15%
2023-06-23 0 17.70 17.66 17.70 17.42 18.60 1,554,389 27,521,658 17.706 15.09 15.05 15.09 14.85 15.86 1,823,361 15.094 -3.28%
2023-06-21 0 18.30 18.26 18.30 18.12 18.88 2,405,305 44,197,387 18.375 15.60 15.57 15.60 15.45 16.09 2,821,520 15.664 -3.07%
2023-06-20 0 18.88 18.84 18.88 18.74 19.72 2,402,000 45,728,300 19.038 16.09 16.06 16.09 15.98 16.81 2,817,644 16.229 -4.07%
2023-06-19 0 19.68 19.66 19.68 19.30 19.98 2,254,130 44,465,425 19.726 16.78 16.76 16.78 16.45 17.03 2,644,186 16.816 -1.11%
2023-06-16 0 19.90 19.90 19.92 19.12 19.90 8,593,072 170,214,399 19.808 16.96 16.96 16.98 16.30 16.96 10,080,023 16.886 2.58%
2023-06-15 0 19.40 19.40 19.42 19.10 19.72 1,446,300 27,926,986 19.309 16.54 16.54 16.56 16.28 16.81 1,696,569 16.461 -0.21%
2023-06-14 0 19.44 19.32 19.44 19.14 19.98 1,942,000 37,570,860 19.346 16.57 16.47 16.57 16.32 17.03 2,278,045 16.493 1.46%
2023-06-13 0 19.16 19.14 19.16 18.58 19.16 3,114,135 58,714,095 18.854 16.33 16.32 16.33 15.84 16.33 3,653,007 16.073 3.01%
2023-06-12 0 18.60 18.50 18.60 18.04 18.86 4,788,052 88,735,557 18.533 15.86 15.77 15.86 15.38 16.08 5,616,580 15.799 -1.38%
2023-06-09 0 18.86 18.86 18.88 18.78 19.40 1,423,000 26,911,100 18.912 16.08 16.08 16.09 16.01 16.54 1,669,237 16.122 -1.36%
2023-06-08 0 19.12 19.10 19.12 18.64 19.30 1,866,173 35,612,317 19.083 16.30 16.28 16.30 15.89 16.45 2,189,097 16.268 0.00%
2023-06-07 0 19.12 19.10 19.12 18.86 19.24 3,223,899 61,408,512 19.048 16.30 16.28 16.30 16.08 16.40 3,781,764 16.238 0.53%
2023-06-06 0 19.02 18.98 19.02 18.68 19.80 3,885,895 74,530,826 19.180 16.21 16.18 16.21 15.92 16.88 4,558,313 16.351 0.85%
2023-06-05 0 18.86 18.86 18.96 18.16 19.02 2,124,000 39,427,725 18.563 16.08 16.08 16.16 15.48 16.21 2,491,538 15.825 -0.53%
2023-06-02 0 18.96 18.92 18.96 18.04 19.04 5,285,372 99,496,798 18.825 16.16 16.13 16.16 15.38 16.23 6,199,956 16.048 5.33%
2023-06-01 0 18.00 17.98 18.00 17.80 19.20 3,325,052 60,159,959 18.093 15.34 15.33 15.34 15.17 16.37 3,900,421 15.424 -2.07%
2023-05-31 0 19.68 19.66 19.68 19.32 20.00 4,705,019 92,355,150 19.629 15.67 15.65 15.67 15.38 15.92 5,909,545 15.628 -1.60%
2023-05-30 0 20.00 20.00 20.05 19.64 20.25 2,868,124 57,189,582 19.940 15.92 15.92 15.96 15.64 16.12 3,602,389 15.875 -0.50%
2023-05-29 0 20.10 20.05 20.10 20.00 21.70 1,436,669 29,153,285 20.292 16.00 15.96 16.00 15.92 17.28 1,804,469 16.156 -1.47%
2023-05-25 0 20.40 20.35 20.40 20.00 21.25 1,580,235 32,056,201 20.286 16.24 16.20 16.24 15.92 16.92 1,984,789 16.151 -0.49%
2023-05-24 0 20.50 20.50 20.55 20.40 21.75 1,629,808 33,669,099 20.658 16.32 16.32 16.36 16.24 17.32 2,047,053 16.448 -2.15%
2023-05-23 0 20.95 20.90 21.00 20.75 21.30 1,001,000 21,052,000 21.031 16.68 16.64 16.72 16.52 16.96 1,257,265 16.744 0.24%
2023-05-22 0 20.90 20.85 20.90 20.60 21.50 1,861,896 38,847,126 20.864 16.64 16.60 16.64 16.40 17.12 2,338,558 16.612 -3.02%
2023-05-19 0 21.55 21.50 21.55 20.30 21.80 2,412,000 51,154,975 21.209 17.16 17.12 17.16 16.16 17.36 3,029,493 16.886 3.11%
2023-05-18 0 20.90 20.90 20.95 20.65 22.15 2,178,987 45,657,817 20.954 16.64 16.64 16.68 16.44 17.64 2,736,827 16.683 -1.42%
2023-05-17 0 21.20 21.15 21.20 21.00 21.75 1,287,720 27,437,869 21.307 16.88 16.84 16.88 16.72 17.32 1,617,387 16.964 -2.08%
2023-05-16 0 21.65 21.60 21.65 21.45 21.95 1,166,000 25,302,450 21.700 17.24 17.20 17.24 17.08 17.48 1,464,506 17.277 -0.92%
2023-05-15 0 21.85 21.80 21.85 21.55 22.45 1,941,000 42,737,481 22.018 17.40 17.36 17.40 17.16 17.87 2,437,913 17.530 -2.02%
2023-05-12 0 22.30 22.30 22.35 21.65 22.90 4,841,847 108,173,360 22.341 17.75 17.75 17.79 17.24 18.23 6,081,402 17.788 -2.62%
2023-05-11 0 22.90 22.90 22.95 22.55 23.45 2,596,140 59,234,976 22.817 18.23 18.23 18.27 17.95 18.67 3,260,774 18.166 -1.72%
2023-05-10 0 23.30 23.25 23.30 22.90 23.40 1,136,000 26,310,491 23.161 18.55 18.51 18.55 18.23 18.63 1,426,826 18.440 -0.43%
2023-05-09 0 23.40 23.35 23.40 23.20 24.00 2,987,627 70,167,486 23.486 18.63 18.59 18.63 18.47 19.11 3,752,485 18.699 -0.64%
2023-05-08 0 23.55 23.50 23.55 23.45 24.40 2,084,928 49,725,402 23.850 18.75 18.71 18.75 18.67 19.43 2,618,688 18.989 -0.42%
2023-05-05 0 23.65 23.65 23.70 23.15 23.95 1,440,312 34,126,662 23.694 18.83 18.83 18.87 18.43 19.07 1,809,044 18.864 1.50%
2023-05-04 0 23.30 23.30 23.35 22.95 23.60 2,086,720 48,502,254 23.243 18.55 18.55 18.59 18.27 18.79 2,620,938 18.506 1.30%
2023-05-03 0 23.00 23.00 23.05 22.85 23.50 1,178,404 27,223,844 23.102 18.31 18.31 18.35 18.19 18.71 1,480,086 18.393 -2.75%
2023-05-02 0 23.65 23.60 23.65 23.45 25.00 837,884 19,890,768 23.739 18.83 18.79 18.83 18.67 19.90 1,052,390 18.901 -1.66%
2023-04-28 0 24.05 24.05 24.10 23.55 24.65 3,432,380 82,247,054 23.962 19.15 19.15 19.19 18.75 19.63 4,311,099 19.078 0.84%
2023-04-27 0 23.85 23.75 23.85 23.35 24.05 1,813,874 43,064,813 23.742 18.99 18.91 18.99 18.59 19.15 2,278,241 18.903 -0.42%
2023-04-26 0 23.95 23.90 23.95 23.40 24.45 1,556,304 37,036,312 23.798 19.07 19.03 19.07 18.63 19.47 1,954,731 18.947 1.48%
2023-04-25 0 23.60 23.55 23.60 23.50 24.35 1,389,812 32,936,415 23.698 18.79 18.75 18.79 18.71 19.39 1,745,616 18.868 -2.88%
2023-04-24 0 24.30 24.25 24.30 23.65 24.95 1,729,263 41,603,600 24.059 19.35 19.31 19.35 18.83 19.86 2,171,969 19.155 -0.21%
2023-04-21 0 24.35 24.35 24.50 24.15 25.15 1,256,657 30,944,198 24.624 19.39 19.39 19.51 19.23 20.02 1,578,372 19.605 -1.81%
2023-04-20 0 24.80 24.75 24.80 24.70 25.50 3,114,974 77,787,556 24.972 19.75 19.71 19.75 19.67 20.30 3,912,434 19.882 -0.60%
2023-04-19 0 24.95 24.90 24.95 24.55 25.60 2,187,000 54,481,243 24.911 19.86 19.82 19.86 19.55 20.38 2,746,891 19.834 -1.96%
2023-04-18 0 25.45 25.40 25.45 25.30 26.90 2,461,137 63,129,453 25.651 20.26 20.22 20.26 20.14 21.42 3,091,209 20.422 -2.12%
2023-04-17 0 26.00 25.95 26.00 25.40 27.25 11,465,462 300,685,323 26.225 20.70 20.66 20.70 20.22 21.70 14,400,720 20.880 -3.88%
2023-04-14 0 27.05 27.05 27.10 27.00 27.80 2,038,376 55,418,969 27.188 21.54 21.54 21.58 21.50 22.13 2,560,218 21.646 -1.99%
2023-04-13 0 27.60 27.50 27.60 26.35 27.80 3,512,108 96,493,420 27.475 21.97 21.89 21.97 20.98 22.13 4,411,238 21.874 3.56%
2023-04-12 0 26.65 26.65 26.75 26.35 27.30 3,789,034 101,431,323 26.770 21.22 21.22 21.30 20.98 21.74 4,759,060 21.313 1.91%
2023-04-11 0 26.15 26.10 26.15 24.95 26.50 4,442,914 114,961,236 25.875 20.82 20.78 20.82 19.86 21.10 5,580,339 20.601 6.52%
2023-04-06 0 24.55 24.50 24.55 23.55 25.80 3,804,330 93,533,309 24.586 19.55 19.51 19.55 18.75 20.54 4,778,271 19.575 -4.84%
2023-04-04 0 25.80 25.75 25.80 25.60 26.10 2,251,488 58,321,465 25.904 20.54 20.50 20.54 20.38 20.78 2,827,888 20.624 0.19%
2023-04-03 0 25.75 25.70 25.75 25.50 26.35 1,610,708 41,635,964 25.849 20.50 20.46 20.50 20.30 20.98 2,023,063 20.581 0.00%
2023-03-31 0 25.75 25.70 25.75 25.35 26.55 1,653,570 42,831,663 25.903 20.50 20.46 20.50 20.18 21.14 2,076,898 20.623 0.00%
2023-03-30 0 25.75 25.70 25.75 25.45 26.50 1,330,860 34,238,915 25.727 20.50 20.46 20.50 20.26 21.10 1,671,572 20.483 -0.77%
2023-03-29 0 25.95 25.90 25.95 25.05 26.40 1,861,984 47,628,813 25.580 20.66 20.62 20.66 19.94 21.02 2,338,668 20.366 -0.95%
2023-03-28 0 26.20 26.15 26.20 25.85 26.40 1,435,778 37,505,683 26.122 20.86 20.82 20.86 20.58 21.02 1,803,350 20.798 0.58%
2023-03-27 0 26.05 25.95 26.05 25.60 26.35 2,256,037 58,620,468 25.984 20.74 20.66 20.74 20.38 20.98 2,833,602 20.688 -0.95%
2023-03-24 0 26.30 26.25 26.30 26.10 27.00 1,891,000 49,985,073 26.433 20.94 20.90 20.94 20.78 21.50 2,375,112 21.045 -0.57%
2023-03-23 0 26.45 26.35 26.45 25.90 26.55 2,100,354 55,082,283 26.225 21.06 20.98 21.06 20.62 21.14 2,638,063 20.880 -0.56%
2023-03-22 0 26.60 26.50 26.60 25.70 26.75 1,200,778 31,761,190 26.451 21.18 21.10 21.18 20.46 21.30 1,508,188 21.059 2.70%
2023-03-21 0 25.90 25.75 25.90 24.95 26.20 1,076,303 27,803,161 25.832 20.62 20.50 20.62 19.86 20.86 1,351,846 20.567 1.97%
2023-03-20 0 25.40 25.35 25.40 25.15 25.65 4,542,101 115,600,660 25.451 20.22 20.18 20.22 20.02 20.42 5,704,918 20.263 -0.59%
2023-03-17 0 25.55 25.55 25.60 24.90 25.60 16,217,547 413,829,465 25.517 20.34 20.34 20.38 19.82 20.38 20,369,380 20.316 2.00%
2023-03-16 0 25.05 25.00 25.05 24.30 25.15 1,098,208 27,368,613 24.921 19.94 19.90 19.94 19.35 20.02 1,379,359 19.842 2.24%
2023-03-15 0 24.50 24.50 24.60 24.05 24.75 2,018,895 49,354,010 24.446 19.51 19.51 19.59 19.15 19.71 2,535,750 19.463 3.38%
2023-03-14 0 23.70 23.70 24.00 23.70 24.80 1,533,989 36,763,772 23.966 18.87 18.87 19.11 18.87 19.75 1,926,703 19.081 -3.85%
2023-03-13 0 24.65 24.65 24.70 24.10 24.95 1,056,662 25,962,890 24.571 19.63 19.63 19.67 19.19 19.86 1,327,177 19.562 1.44%
2023-03-10 0 24.30 24.25 24.30 23.75 25.00 2,037,822 49,338,064 24.211 19.35 19.31 19.35 18.91 19.90 2,559,522 19.276 -3.38%
2023-03-09 0 25.15 25.15 25.25 25.05 26.35 2,384,947 60,869,372 25.522 20.02 20.02 20.10 19.94 20.98 2,995,514 20.320 -2.33%
2023-03-08 0 25.75 25.60 25.75 25.60 26.20 1,952,598 50,471,094 25.848 20.50 20.38 20.50 20.38 20.86 2,452,480 20.580 -1.90%
2023-03-07 0 26.25 26.20 26.25 25.90 26.85 1,313,685 34,748,088 26.451 20.90 20.86 20.90 20.62 21.38 1,650,000 21.059 -0.57%
2023-03-06 0 26.40 26.40 26.45 25.75 26.60 1,351,456 35,516,552 26.280 21.02 21.02 21.06 20.50 21.18 1,697,440 20.924 -0.75%
2023-03-03 0 26.60 26.60 26.65 25.70 26.70 1,398,104 36,654,369 26.217 21.18 21.18 21.22 20.46 21.26 1,756,031 20.873 3.10%
2023-03-02 0 25.80 25.80 25.85 25.40 26.15 1,604,017 41,298,386 25.747 20.54 20.54 20.58 20.22 20.82 2,014,659 20.499 -1.71%
2023-03-01 0 26.25 26.20 26.25 25.30 26.25 1,668,597 43,381,123 25.999 20.90 20.86 20.90 20.14 20.90 2,095,772 20.699 3.75%
2023-02-28 0 25.30 25.30 25.35 25.10 25.55 1,666,281 42,216,674 25.336 20.14 20.14 20.18 19.98 20.34 2,092,863 20.172 0.20%
2023-02-27 0 25.25 25.25 25.30 24.85 25.60 573,221 14,527,825 25.344 20.10 20.10 20.14 19.78 20.38 719,971 20.178 0.00%
2023-02-24 0 25.25 25.20 25.25 24.40 25.50 1,821,345 45,348,652 24.898 20.10 20.06 20.10 19.43 20.30 2,287,625 19.823 1.20%
2023-02-23 0 24.95 24.90 24.95 24.50 26.00 1,704,912 42,870,056 25.145 19.86 19.82 19.86 19.51 20.70 2,141,384 20.020 -4.59%
2023-02-22 0 26.15 26.10 26.15 25.50 26.70 1,254,226 32,530,491 25.937 20.82 20.78 20.82 20.30 21.26 1,575,319 20.650 -2.24%
2023-02-21 0 26.75 26.70 26.75 25.60 26.95 1,867,399 49,811,698 26.674 21.30 21.26 21.30 20.38 21.46 2,345,469 21.237 3.68%
2023-02-20 0 25.80 25.80 25.90 25.15 25.90 753,948 19,280,603 25.573 20.54 20.54 20.62 20.02 20.62 946,965 20.360 -0.39%
2023-02-17 0 25.90 25.90 25.95 25.75 26.50 908,100 23,731,331 26.133 20.62 20.62 20.66 20.50 21.10 1,140,581 20.806 -0.38%
2023-02-16 0 26.00 26.00 26.05 25.50 26.30 1,589,163 41,243,130 25.953 20.70 20.70 20.74 20.30 20.94 1,996,003 20.663 -0.57%
2023-02-15 0 26.15 26.00 26.15 26.00 26.95 807,729 21,198,790 26.245 20.82 20.70 20.82 20.70 21.46 1,014,515 20.895 -2.61%
2023-02-14 0 26.85 26.80 26.85 26.20 27.15 1,254,000 33,655,300 26.838 21.38 21.34 21.38 20.86 21.62 1,575,035 21.368 1.90%
2023-02-13 0 26.35 26.35 26.40 25.10 26.50 1,727,165 45,112,544 26.119 20.98 20.98 21.02 19.98 21.10 2,169,334 20.796 2.33%
2023-02-10 0 25.75 25.75 25.85 25.25 26.00 1,199,888 30,826,257 25.691 20.50 20.50 20.58 20.10 20.70 1,507,070 20.454 -0.39%
2023-02-09 0 25.85 25.80 25.85 25.25 25.95 1,440,000 37,020,370 25.709 20.58 20.54 20.58 20.10 20.66 1,808,652 20.468 0.58%
2023-02-08 0 25.70 25.55 25.70 24.85 26.00 1,382,542 35,533,492 25.702 20.46 20.34 20.46 19.78 20.70 1,736,485 20.463 3.42%
2023-02-07 0 24.85 24.80 24.85 24.50 25.35 1,617,513 40,373,430 24.960 19.78 19.75 19.78 19.51 20.18 2,031,610 19.873 2.90%
2023-02-06 0 24.15 24.15 24.20 23.35 24.50 1,934,829 46,346,522 23.954 19.23 19.23 19.27 18.59 19.51 2,430,162 19.071 -3.01%
2023-02-03 0 24.90 24.85 24.90 24.70 25.85 1,179,273 29,530,866 25.042 19.82 19.78 19.82 19.67 20.58 1,481,177 19.937 -1.39%
2023-02-02 0 25.25 25.20 25.25 25.10 26.45 1,107,977 28,173,627 25.428 20.10 20.06 20.10 19.98 21.06 1,391,629 20.245 -2.88%
2023-02-01 0 26.00 25.95 26.00 24.30 26.20 2,340,880 59,688,108 25.498 20.70 20.66 20.70 19.35 20.86 2,940,166 20.301 4.42%
2023-01-31 0 24.90 24.85 24.90 24.00 25.30 4,816,923 119,830,542 24.877 19.82 19.78 19.82 19.11 20.14 6,050,097 19.806 1.22%
2023-01-30 0 24.60 24.55 24.60 24.20 25.35 3,051,451 74,984,938 24.574 19.59 19.55 19.59 19.27 20.18 3,832,649 19.565 -2.19%
2023-01-27 0 25.15 25.10 25.15 24.45 25.70 1,170,748 29,217,612 24.956 20.02 19.98 20.02 19.47 20.46 1,470,470 19.870 -1.76%
2023-01-26 0 25.60 25.50 25.60 24.60 25.95 1,365,388 34,311,096 25.129 20.38 20.30 20.38 19.59 20.66 1,714,939 20.007 2.81%
2023-01-20 0 24.90 24.85 24.90 24.05 25.00 726,324 17,877,477 24.614 19.82 19.78 19.82 19.15 19.90 912,269 19.597 2.47%
2023-01-19 0 24.30 24.20 24.30 23.75 24.30 886,381 21,369,089 24.108 19.35 19.27 19.35 18.91 19.35 1,113,302 19.194 0.83%
2023-01-18 0 24.10 23.95 24.10 23.50 24.20 1,385,231 33,110,385 23.902 19.19 19.07 19.19 18.71 19.27 1,739,862 19.030 3.43%
2023-01-17 0 23.30 23.30 23.35 22.70 23.65 1,009,000 23,477,850 23.268 18.55 18.55 18.59 18.07 18.83 1,267,313 18.526 0.87%
2023-01-16 0 23.10 23.10 23.15 22.05 23.55 3,203,000 73,852,650 23.057 18.39 18.39 18.43 17.56 18.75 4,022,996 18.358 -1.07%
2023-01-13 0 23.35 23.30 23.35 22.90 24.00 1,977,798 45,938,880 23.227 18.59 18.55 18.59 18.23 19.11 2,484,131 18.493 -1.48%
2023-01-12 0 23.70 23.65 23.70 23.50 24.55 3,946,775 93,961,379 23.807 18.87 18.83 18.87 18.71 19.55 4,957,184 18.955 -4.24%
2023-01-11 0 24.75 24.70 24.75 23.80 25.10 7,660,336 188,243,680 24.574 19.71 19.67 19.71 18.95 19.98 9,621,448 19.565 4.21%
2023-01-10 0 23.75 23.75 23.80 23.40 25.10 9,439,481 225,355,458 23.874 18.91 18.91 18.95 18.63 19.98 11,856,070 19.008 -2.66%
2023-01-09 0 24.40 24.40 24.50 24.35 26.30 4,526,000 112,227,378 24.796 19.43 19.43 19.51 19.39 20.94 5,684,695 19.742 -4.69%
2023-01-06 0 25.60 25.60 25.65 24.55 25.90 2,510,542 63,730,201 25.385 20.38 20.38 20.42 19.55 20.62 3,153,263 20.211 4.70%
2023-01-05 0 24.45 24.40 24.45 23.20 24.50 3,368,927 81,266,247 24.122 19.47 19.43 19.47 18.47 19.51 4,231,402 19.206 4.94%
2023-01-04 0 23.30 23.25 23.30 22.45 23.55 3,103,678 71,579,057 23.063 18.55 18.51 18.55 17.87 18.75 3,898,247 18.362 1.30%
2023-01-03 0 23.00 22.95 23.00 21.70 23.35 1,669,179 38,153,256 22.857 18.31 18.27 18.31 17.28 18.59 2,096,503 18.199 1.10%
2022-12-30 0 22.75 22.70 22.75 21.90 22.85 1,485,717 33,515,022 22.558 18.11 18.07 18.11 17.44 18.19 1,866,073 17.960 2.02%
2022-12-29 0 22.30 22.25 22.30 21.85 22.60 884,000 19,658,426 22.238 17.75 17.71 17.75 17.40 17.99 1,110,312 17.705 -1.33%
2022-12-28 0 22.60 22.55 22.60 22.50 23.50 962,346 21,800,517 22.654 17.99 17.95 17.99 17.91 18.71 1,208,715 18.036 -1.53%
2022-12-23 0 22.95 22.85 22.95 21.65 23.35 2,400,221 55,004,757 22.917 18.27 18.19 18.27 17.24 18.59 3,014,698 18.246 3.38%
2022-12-22 0 22.20 22.15 22.20 21.35 22.30 2,323,957 51,240,797 22.049 17.68 17.64 17.68 17.00 17.75 2,918,910 17.555 3.98%
2022-12-21 0 21.35 21.30 21.35 21.15 22.00 836,032 17,901,390 21.412 17.00 16.96 17.00 16.84 17.52 1,050,063 17.048 -0.47%
2022-12-20 0 21.45 21.40 21.45 20.95 22.00 2,050,000 43,744,362 21.339 17.08 17.04 17.08 16.68 17.52 2,574,818 16.989 -2.50%
2022-12-19 0 22.00 21.85 22.00 20.95 22.00 2,354,008 50,939,137 21.639 17.52 17.40 17.52 16.68 17.52 2,956,654 17.229 3.04%
2022-12-16 0 21.35 21.30 21.35 20.30 21.55 2,964,147 62,786,291 21.182 17.00 16.96 17.00 16.16 17.16 3,722,994 16.864 3.39%
2022-12-15 0 20.65 20.55 20.65 19.60 20.75 2,752,522 55,423,892 20.136 16.44 16.36 16.44 15.60 16.52 3,457,192 16.031 0.73%
2022-12-14 0 20.50 20.50 20.55 20.05 20.85 3,606,530 73,642,553 20.419 16.32 16.32 16.36 15.96 16.60 4,529,833 16.257 0.74%
2022-12-13 0 20.35 20.30 20.35 20.00 21.20 4,218,714 86,699,940 20.551 16.20 16.16 16.20 15.92 16.88 5,298,741 16.362 -0.25%
2022-12-12 0 20.40 20.35 20.45 19.62 20.65 2,307,632 47,111,666 20.416 16.24 16.20 16.28 15.62 16.44 2,898,406 16.254 -1.92%
2022-12-09 0 20.80 20.70 20.80 20.20 21.30 8,713,225 180,682,993 20.737 16.56 16.48 16.56 16.08 16.96 10,943,886 16.510 2.97%
2022-12-08 0 20.20 20.10 20.20 19.20 20.25 3,981,000 79,408,420 19.947 16.08 16.00 16.08 15.29 16.12 5,000,171 15.881 4.45%
2022-12-07 0 19.34 19.32 19.34 19.00 20.00 7,002,912 137,782,209 19.675 15.40 15.38 15.40 15.13 15.92 8,795,718 15.665 1.26%
2022-12-06 0 19.10 19.04 19.10 18.00 19.20 3,286,083 60,986,354 18.559 15.21 15.16 15.21 14.33 15.29 4,127,349 14.776 3.24%
2022-12-05 0 18.50 18.50 18.52 18.10 19.00 4,680,424 86,556,526 18.493 14.73 14.73 14.75 14.41 15.13 5,878,653 14.724 0.00%
2022-12-02 0 18.50 18.34 18.50 17.82 19.26 7,991,996 145,906,542 18.257 14.73 14.60 14.73 14.19 15.33 10,038,016 14.535 -2.63%
2022-12-01 0 19.00 18.98 19.00 18.16 19.22 18,015,236 334,944,435 18.592 15.13 15.11 15.13 14.46 15.30 22,627,293 14.803 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 14.59 14.51 14.59 13.93 14.70 139,274,377 14.424 -7.75%
2022-11-29 0 19.86 19.86 19.92 19.46 20.90 7,199,662 145,108,764 20.155 15.81 15.81 15.86 15.49 16.64 9,042,838 16.047 0.91%
2022-11-28 0 19.68 19.62 19.68 18.98 19.96 2,692,946 52,853,752 19.627 15.67 15.62 15.67 15.11 15.89 3,382,364 15.626 -1.20%
2022-11-25 0 19.92 19.86 19.92 18.96 20.00 7,891,958 155,025,128 19.643 15.86 15.81 15.86 15.10 15.92 9,912,368 15.640 5.40%
2022-11-24 0 18.90 18.84 18.90 18.80 19.70 1,816,000 34,863,610 19.198 15.05 15.00 15.05 14.97 15.68 2,280,912 15.285 -0.74%
2022-11-23 0 19.04 18.90 19.04 18.60 19.72 1,275,625 24,126,955 18.914 15.16 15.05 15.16 14.81 15.70 1,602,196 15.059 2.15%
2022-11-22 0 18.64 18.62 18.64 18.60 19.54 3,082,083 58,337,534 18.928 14.84 14.82 14.84 14.81 15.56 3,871,123 15.070 0.76%
2022-11-21 0 18.50 18.50 18.52 18.30 19.40 1,533,000 28,422,726 18.541 14.73 14.73 14.75 14.57 15.45 1,925,461 14.762 -2.84%
2022-11-18 0 19.04 18.94 19.04 18.90 19.68 1,809,222 34,741,610 19.203 15.16 15.08 15.16 15.05 15.67 2,272,399 15.289 -0.42%
2022-11-17 0 19.12 19.10 19.12 18.88 19.50 1,832,761 35,040,995 19.119 15.22 15.21 15.22 15.03 15.53 2,301,964 15.222 -0.62%
2022-11-16 0 19.24 19.24 19.28 18.52 19.60 3,065,257 58,045,458 18.937 15.32 15.32 15.35 14.75 15.60 3,849,989 15.077 0.94%
2022-11-15 0 19.06 19.04 19.06 17.72 19.50 4,884,429 92,108,769 18.858 15.18 15.16 15.18 14.11 15.53 6,134,885 15.014 5.42%
2022-11-14 0 18.08 18.04 18.08 17.30 20.70 11,359,418 215,059,754 18.932 14.39 14.36 14.39 13.77 16.48 14,267,528 15.073 -0.22%
2022-11-11 0 18.12 18.12 18.14 17.00 18.30 4,942,360 87,958,086 17.797 14.43 14.43 14.44 13.53 14.57 6,207,647 14.169 10.62%
2022-11-10 0 16.38 16.34 16.38 16.10 17.96 1,930,948 31,796,982 16.467 13.04 13.01 13.04 12.82 14.30 2,425,287 13.111 -2.27%
2022-11-09 0 16.76 16.76 16.78 16.36 17.70 3,719,329 63,281,774 17.014 13.34 13.34 13.36 13.03 14.09 4,671,510 13.546 2.44%
2022-11-08 0 16.36 16.28 16.36 16.02 16.96 1,928,000 31,625,482 16.403 13.03 12.96 13.03 12.75 13.50 2,421,585 13.060 -0.49%
2022-11-07 0 16.44 16.42 16.44 16.12 17.30 2,472,000 40,961,930 16.570 13.09 13.07 13.09 12.83 13.77 3,104,853 13.193 2.11%
2022-11-04 0 16.10 16.10 16.12 14.32 16.26 5,545,119 85,887,423 15.489 12.82 12.82 12.83 11.40 12.95 6,964,718 12.332 11.19%
2022-11-03 0 14.48 14.40 14.48 13.66 14.70 8,951,000 129,044,885 14.417 11.53 11.46 11.53 10.88 11.70 11,242,534 11.478 5.54%
2022-11-02 0 13.72 13.72 13.84 12.58 14.00 8,565,550 113,161,052 13.211 10.92 10.92 11.02 10.02 11.15 10,758,405 10.518 3.16%
2022-11-01 0 13.30 13.30 13.32 11.64 13.32 13,289,154 167,421,872 12.598 10.59 10.59 10.61 9.267 10.61 16,691,293 10.030 9.02%
2022-10-31 0 12.20 12.20 12.22 11.82 13.30 18,178,639 222,468,515 12.238 9.713 9.713 9.729 9.411 10.59 22,832,528 9.7435 -9.90%
2022-10-28 0 13.54 13.52 13.54 13.22 14.86 12,915,900 179,050,389 13.863 10.78 10.76 10.78 10.53 11.83 16,222,482 11.037 -8.27%
2022-10-27 0 14.76 14.74 14.76 14.72 16.48 9,972,153 151,664,263 15.209 11.75 11.74 11.75 11.72 13.12 12,525,111 12.109 -9.11%
2022-10-26 0 16.24 16.22 16.24 16.00 17.48 4,011,553 66,504,835 16.578 12.93 12.91 12.93 12.74 13.92 5,038,545 13.199 -4.47%
2022-10-25 0 17.00 16.96 17.00 16.18 17.44 3,927,000 65,675,913 16.724 13.53 13.50 13.53 12.88 13.89 4,932,346 13.315 0.71%
2022-10-24 0 16.88 16.84 16.88 16.64 19.04 5,955,344 103,898,474 17.446 13.44 13.41 13.44 13.25 15.16 7,479,964 13.890 -12.08%
2022-10-21 0 19.20 19.10 19.20 18.78 19.68 1,511,000 28,905,140 19.130 15.29 15.21 15.29 14.95 15.67 1,897,829 15.231 0.95%
2022-10-20 0 19.02 19.02 19.04 18.08 19.32 9,613,695 181,903,516 18.921 15.14 15.14 15.16 14.39 15.38 12,074,884 15.065 -1.96%
2022-10-19 0 19.40 19.40 19.42 19.38 20.35 1,749,000 34,494,473 19.722 15.45 15.45 15.46 15.43 16.20 2,196,759 15.702 -0.92%
2022-10-18 0 19.58 19.50 19.58 19.22 19.86 1,648,000 32,076,720 19.464 15.59 15.53 15.59 15.30 15.81 2,069,902 15.497 0.00%
2022-10-17 0 19.58 19.56 19.58 17.42 19.98 1,134,000 21,999,826 19.400 15.59 15.57 15.59 13.87 15.91 1,424,314 15.446 -2.10%
2022-10-14 0 20.00 19.96 20.00 19.60 20.05 1,733,059 34,419,234 19.860 15.92 15.89 15.92 15.60 15.96 2,176,737 15.812 1.52%
2022-10-13 0 19.70 19.70 19.72 19.24 20.20 3,592,000 70,770,431 19.702 15.68 15.68 15.70 15.32 16.08 4,511,583 15.686 -1.75%
2022-10-12 0 20.05 20.00 20.05 19.40 20.90 3,872,952 77,455,859 19.999 15.96 15.92 15.96 15.45 16.64 4,864,461 15.923 -1.96%
2022-10-11 0 20.45 20.40 20.45 20.05 21.15 2,845,732 58,491,059 20.554 16.28 16.24 16.28 15.96 16.84 3,574,264 16.365 -1.45%
2022-10-10 0 20.75 20.75 20.85 20.60 21.40 2,366,318 49,661,438 20.987 16.52 16.52 16.60 16.40 17.04 2,972,116 16.709 -2.35%
2022-10-07 0 21.25 21.20 21.25 20.80 21.40 754,596 15,920,466 21.098 16.92 16.88 16.92 16.56 17.04 947,779 16.798 -0.93%
2022-10-06 0 21.45 21.40 21.45 21.30 21.80 687,917 14,794,105 21.506 17.08 17.04 17.08 16.96 17.36 864,030 17.122 -0.69%
2022-10-05 0 21.60 21.55 21.60 20.95 21.95 4,738,915 102,494,614 21.628 17.20 17.16 17.20 16.68 17.48 5,952,118 17.220 3.10%
2022-10-03 0 20.95 20.90 20.95 20.30 21.55 2,321,600 48,371,765 20.836 16.68 16.64 16.68 16.16 17.16 2,915,950 16.589 3.46%
2022-09-30 0 20.25 20.20 20.25 19.70 20.40 1,782,000 35,811,249 20.096 16.12 16.08 16.12 15.68 16.24 2,238,207 16.000 1.25%
2022-09-29 0 20.00 19.96 20.00 19.62 20.10 1,925,000 38,334,118 19.914 15.92 15.89 15.92 15.62 16.00 2,417,817 15.855 2.35%
2022-09-28 0 19.54 19.44 19.54 19.34 20.00 2,316,491 45,246,516 19.532 15.56 15.48 15.56 15.40 15.92 2,909,533 15.551 -2.20%
2022-09-27 0 19.98 19.98 20.00 19.56 20.05 2,526,854 49,945,806 19.766 15.91 15.91 15.92 15.57 15.96 3,173,751 15.737 0.40%
2022-09-26 0 19.90 19.80 19.90 19.46 21.00 4,437,123 88,270,131 19.894 15.84 15.76 15.84 15.49 16.72 5,573,065 15.839 -1.24%
2022-09-23 0 20.15 20.10 20.15 19.46 20.60 2,980,295 59,643,256 20.013 16.04 16.00 16.04 15.49 16.40 3,743,276 15.933 -0.49%
2022-09-22 0 20.25 20.00 20.25 19.26 20.45 2,781,000 55,768,990 20.054 16.12 15.92 16.12 15.33 16.28 3,492,960 15.966 0.00%
2022-09-21 0 20.25 20.10 20.25 19.24 20.90 5,745,582 116,410,524 20.261 16.12 16.00 16.12 15.32 16.64 7,216,501 16.131 1.25%
2022-09-20 0 20.00 19.88 20.00 19.62 20.25 5,747,236 114,196,066 19.870 15.92 15.83 15.92 15.62 16.12 7,218,578 15.820 1.83%
2022-09-19 0 19.64 19.58 19.64 19.52 20.45 3,919,584 78,207,585 19.953 15.64 15.59 15.64 15.54 16.28 4,923,032 15.886 -2.04%
2022-09-16 0 20.05 20.05 20.10 19.90 20.65 8,710,732 175,806,180 20.183 15.96 15.96 16.00 15.84 16.44 10,940,755 16.069 0.00%
2022-09-15 0 20.05 19.90 20.05 19.32 20.70 7,576,644 153,073,923 20.203 15.96 15.84 15.96 15.38 16.48 9,516,331 16.085 3.78%
2022-09-14 0 19.32 19.28 19.32 17.86 19.62 2,424,367 46,807,246 19.307 15.38 15.35 15.38 14.22 15.62 3,045,026 15.372 0.73%
2022-09-13 0 19.18 19.10 19.18 18.02 19.32 4,028,100 76,579,056 19.011 15.27 15.21 15.27 14.35 15.38 5,059,329 15.136 2.35%
2022-09-09 0 18.74 18.52 18.74 16.92 18.90 8,017,855 147,607,467 18.410 14.92 14.75 14.92 13.47 15.05 10,070,495 14.657 10.63%
2022-09-08 0 16.94 16.82 16.94 16.60 17.16 1,636,000 27,641,436 16.896 13.49 13.39 13.49 13.22 13.66 2,054,830 13.452 -0.35%
2022-09-07 0 17.00 16.90 17.00 16.70 17.46 2,037,000 34,819,460 17.094 13.53 13.46 13.53 13.30 13.90 2,558,490 13.609 1.19%
2022-09-06 0 16.80 16.78 16.80 16.08 16.98 2,044,467 34,200,474 16.728 13.38 13.36 13.38 12.80 13.52 2,567,868 13.319 4.22%
2022-09-05 0 16.12 16.02 16.12 15.52 16.12 1,531,787 24,379,394 15.916 12.83 12.75 12.83 12.36 12.83 1,923,938 12.672 1.90%
2022-09-02 0 15.82 15.80 15.82 15.60 16.08 2,506,038 39,724,621 15.852 12.60 12.58 12.60 12.42 12.80 3,147,605 12.621 -1.13%
2022-09-01 0 16.00 15.88 16.00 15.68 16.68 4,943,198 79,295,105 16.041 12.74 12.64 12.74 12.48 13.28 6,208,700 12.772 1.65%
2022-08-31 0 15.74 15.58 15.74 15.42 16.04 5,005,044 78,387,069 15.662 12.53 12.40 12.53 12.28 12.77 6,286,379 12.469 -1.01%
2022-08-30 0 15.90 15.90 15.92 15.34 16.58 5,680,126 89,723,985 15.796 12.66 12.66 12.68 12.21 13.20 7,134,288 12.576 -0.63%
2022-08-29 0 16.00 15.96 16.00 15.70 16.74 7,809,527 125,404,261 16.058 12.74 12.71 12.74 12.50 13.33 9,808,834 12.785 -1.11%
2022-08-26 0 16.18 16.16 16.18 14.60 16.70 9,578,498 150,292,062 15.691 12.88 12.87 12.88 11.62 13.30 12,030,677 12.492 15.41%
2022-08-25 0 14.02 14.02 14.08 13.14 14.30 10,613,731 146,458,700 13.799 11.16 11.16 11.21 10.46 11.39 13,330,938 10.986 6.70%
2022-08-24 0 13.14 13.12 13.14 12.90 16.10 27,367,138 372,590,774 13.615 10.46 10.45 10.46 10.27 12.82 34,373,363 10.840 -28.90%
2022-08-23 0 18.48 18.42 18.48 17.90 18.56 1,317,600 24,195,444 18.363 14.71 14.67 14.71 14.25 14.78 1,654,917 14.620 2.78%
2022-08-22 0 17.98 17.90 17.98 17.32 17.98 1,632,000 29,043,553 17.796 14.32 14.25 14.32 13.79 14.32 2,049,806 14.169 2.63%
2022-08-19 0 17.52 17.50 17.52 17.10 17.60 1,009,510 17,636,266 17.470 13.95 13.93 13.95 13.61 14.01 1,267,953 13.909 2.34%
2022-08-18 0 17.12 17.08 17.12 16.92 17.58 1,262,287 21,640,854 17.144 13.63 13.60 13.63 13.47 14.00 1,585,443 13.650 -2.95%
2022-08-17 0 17.64 17.60 17.64 17.14 17.86 1,047,994 18,440,062 17.596 14.04 14.01 14.04 13.65 14.22 1,316,290 14.009 1.97%
2022-08-16 0 17.30 17.26 17.30 17.14 18.08 2,509,400 44,090,353 17.570 13.77 13.74 13.77 13.65 14.39 3,151,828 13.989 0.93%
2022-08-15 0 17.14 17.06 17.14 16.48 17.18 1,630,000 27,809,253 17.061 13.65 13.58 13.65 13.12 13.68 2,047,294 13.583 0.00%
2022-08-12 0 17.14 17.14 17.18 16.10 17.20 3,846,360 64,908,166 16.875 13.65 13.65 13.68 12.82 13.69 4,831,062 13.436 1.06%
2022-08-11 0 16.96 16.96 16.98 16.74 17.34 2,958,740 50,129,312 16.943 13.50 13.50 13.52 13.33 13.81 3,716,203 13.489 -1.97%
2022-08-10 0 17.30 17.22 17.30 17.10 17.90 1,292,000 22,276,740 17.242 13.77 13.71 13.77 13.61 14.25 1,622,763 13.728 -1.48%
2022-08-09 0 17.56 17.50 17.56 17.32 18.08 551,400 9,641,920 17.486 13.98 13.93 13.98 13.79 14.39 692,563 13.922 -0.79%
2022-08-08 0 17.70 17.70 17.72 17.34 17.90 1,093,000 19,187,917 17.555 14.09 14.09 14.11 13.81 14.25 1,372,817 13.977 -0.78%
2022-08-05 0 17.84 17.82 17.84 17.36 18.00 851,000 15,103,656 17.748 14.20 14.19 14.20 13.82 14.33 1,068,863 14.131 2.06%
2022-08-04 0 17.48 17.48 17.50 17.12 17.66 1,174,125 20,372,784 17.351 13.92 13.92 13.93 13.63 14.06 1,474,711 13.815 0.11%
2022-08-03 0 17.46 17.42 17.46 17.00 19.42 2,287,559 39,873,488 17.431 13.90 13.87 13.90 13.53 15.46 2,873,194 13.878 -1.58%
2022-08-02 0 17.74 17.72 17.76 17.58 18.58 2,374,931 42,270,827 17.799 14.12 14.11 14.14 14.00 14.79 2,982,934 14.171 -3.59%
2022-08-01 0 18.40 18.40 18.42 17.58 19.02 3,284,761 59,883,741 18.231 14.65 14.65 14.67 14.00 15.14 4,125,688 14.515 -3.56%
2022-07-29 0 19.08 18.96 19.08 18.64 19.34 1,548,000 29,318,200 18.939 15.19 15.10 15.19 14.84 15.40 1,944,301 15.079 -1.65%
2022-07-28 0 19.40 19.36 19.40 19.10 19.84 940,000 18,227,695 19.391 15.45 15.41 15.45 15.21 15.80 1,180,648 15.439 -0.31%
2022-07-27 0 19.46 19.34 19.46 18.96 19.70 721,413 13,898,199 19.265 15.49 15.40 15.49 15.10 15.68 906,101 15.338 -0.82%
2022-07-26 0 19.62 19.60 19.66 19.20 19.76 3,908,442 75,911,554 19.422 15.62 15.60 15.65 15.29 15.73 4,909,037 15.464 0.00%
2022-07-25 0 19.62 19.54 19.62 18.68 19.74 1,372,003 26,638,166 19.416 15.62 15.56 15.62 14.87 15.72 1,723,248 15.458 4.36%
2022-07-22 0 18.80 18.74 18.80 18.52 19.30 1,226,700 23,149,862 18.872 14.97 14.92 14.97 14.75 15.37 1,540,746 15.025 -1.05%
2022-07-21 0 19.00 18.98 19.00 19.00 19.68 1,380,940 26,402,247 19.119 15.13 15.11 15.13 15.13 15.67 1,734,473 15.222 -0.84%
2022-07-20 0 19.16 19.10 19.16 19.16 19.78 839,549 16,224,173 19.325 15.25 15.21 15.25 15.25 15.75 1,054,481 15.386 -1.24%
2022-07-19 0 19.40 19.38 19.40 18.26 19.46 1,507,062 28,942,949 19.205 15.45 15.43 15.45 14.54 15.49 1,892,883 15.290 2.32%
2022-07-18 0 18.96 18.96 18.98 17.62 19.04 2,142,195 39,975,251 18.661 15.10 15.10 15.11 14.03 15.16 2,690,616 14.857 6.40%
2022-07-15 0 17.82 17.82 17.86 17.62 18.32 2,435,722 43,784,236 17.976 14.19 14.19 14.22 14.03 14.59 3,059,288 14.312 -0.45%
2022-07-14 0 17.90 17.86 17.90 17.10 18.08 3,736,000 65,226,660 17.459 14.25 14.22 14.25 13.61 14.39 4,692,448 13.900 1.13%
2022-07-13 0 17.70 17.68 17.70 16.80 18.00 48,642,377 836,501,545 17.197 14.09 14.08 14.09 13.38 14.33 61,095,248 13.692 -4.12%
2022-07-12 0 18.46 18.44 18.46 18.44 19.34 706,189 13,180,407 18.664 14.70 14.68 14.70 14.68 15.40 886,980 14.860 -3.05%
2022-07-11 0 19.04 19.04 19.06 18.92 19.76 864,000 16,460,898 19.052 15.16 15.16 15.18 15.06 15.73 1,085,191 15.169 -3.74%
2022-07-08 0 19.78 19.76 19.78 19.62 20.60 1,496,000 29,588,599 19.778 15.75 15.73 15.75 15.62 16.40 1,878,989 15.747 0.82%
2022-07-07 0 19.62 19.60 19.62 19.40 20.10 1,790,000 35,151,232 19.638 15.62 15.60 15.62 15.45 16.00 2,248,256 15.635 -3.59%
2022-07-06 0 20.35 20.30 20.35 20.05 21.00 1,615,069 32,876,197 20.356 16.20 16.16 16.20 15.96 16.72 2,028,541 16.207 -3.78%
2022-07-05 0 21.15 21.10 21.15 20.90 21.85 2,239,771 47,726,204 21.309 16.84 16.80 16.84 16.64 17.40 2,813,172 16.965 -0.47%
2022-07-04 0 21.25 21.25 21.30 20.75 22.80 3,963,426 85,986,611 21.695 16.92 16.92 16.96 16.52 18.15 4,978,097 17.273 0.24%
2022-06-30 0 21.20 21.15 21.20 20.35 21.25 1,580,701 33,098,873 20.939 16.88 16.84 16.88 16.20 16.92 1,985,374 16.671 1.92%
2022-06-29 0 20.80 20.65 20.80 20.15 20.95 1,360,000 27,917,400 20.528 16.56 16.44 16.56 16.04 16.68 1,708,172 16.343 2.72%
2022-06-28 0 20.25 20.20 20.25 20.00 21.40 1,325,766 26,978,664 20.349 16.12 16.08 16.12 15.92 17.04 1,665,174 16.202 -1.70%
2022-06-27 0 20.60 20.50 20.60 20.45 21.40 1,846,954 38,444,194 20.815 16.40 16.32 16.40 16.28 17.04 2,319,790 16.572 0.49%
2022-06-24 0 20.50 20.45 20.50 20.20 20.90 2,218,449 45,776,079 20.634 16.32 16.28 16.32 16.08 16.64 2,786,391 16.428 0.00%
2022-06-23 0 20.50 20.35 20.50 19.78 20.60 4,606,204 92,939,274 20.177 16.32 16.20 16.32 15.75 16.40 5,785,432 16.064 4.27%
2022-06-22 0 19.66 19.52 19.66 19.12 19.80 4,416,515 86,321,927 19.545 15.65 15.54 15.65 15.22 15.76 5,547,181 15.561 2.72%
2022-06-21 0 19.14 19.04 19.14 18.34 19.26 3,850,870 72,463,731 18.817 15.24 15.16 15.24 14.60 15.33 4,836,726 14.982 5.05%
2022-06-20 0 18.22 18.12 18.22 16.90 18.42 1,743,000 31,509,727 18.078 14.51 14.43 14.51 13.46 14.67 2,189,223 14.393 6.43%
2022-06-17 0 17.12 17.12 17.14 16.94 17.82 1,363,000 23,454,980 17.208 13.63 13.63 13.65 13.49 14.19 1,711,940 13.701 -0.58%
2022-06-16 0 17.22 17.12 17.22 17.00 17.72 1,698,000 29,241,725 17.221 13.71 13.63 13.71 13.53 14.11 2,132,703 13.711 -2.38%
2022-06-15 0 17.64 17.64 17.66 17.14 17.64 1,431,000 24,982,680 17.458 14.04 14.04 14.06 13.65 14.04 1,797,348 13.900 2.92%
2022-06-14 0 17.14 17.14 17.16 16.84 17.36 1,019,168 17,357,762 17.031 13.65 13.65 13.66 13.41 13.82 1,280,084 13.560 -0.46%
2022-06-13 0 17.22 17.10 17.22 16.86 17.26 860,000 14,666,100 17.054 13.71 13.61 13.71 13.42 13.74 1,080,167 13.578 -1.94%
2022-06-10 0 17.56 17.50 17.56 17.38 17.92 819,000 14,402,700 17.586 13.98 13.93 13.98 13.84 14.27 1,028,671 14.001 -1.68%
2022-06-09 0 17.86 17.76 17.86 17.54 18.32 899,000 15,973,780 17.768 14.22 14.14 14.22 13.96 14.59 1,129,152 14.147 1.13%
2022-06-08 0 17.66 17.54 17.66 17.42 17.80 597,207 10,531,385 17.634 14.06 13.96 14.06 13.87 14.17 750,097 14.040 0.68%
2022-06-07 0 17.54 17.44 17.54 17.04 17.60 5,364,000 91,344,761 17.029 13.96 13.89 13.96 13.57 14.01 6,737,231 13.558 0.34%
2022-06-06 0 17.48 17.46 17.48 16.84 17.72 357,240 6,140,160 17.188 13.92 13.90 13.92 13.41 14.11 448,697 13.684 1.27%
2022-06-02 0 17.26 17.18 17.26 16.94 17.30 307,000 5,244,780 17.084 13.74 13.68 13.74 13.49 13.77 385,595 13.602 0.58%
2022-06-01 0 17.16 17.16 17.18 16.86 17.32 635,000 10,890,046 17.150 13.66 13.66 13.68 13.42 13.79 797,566 13.654 1.54%
2022-05-31 0 16.90 16.88 16.90 16.36 17.02 1,912,000 32,249,630 16.867 13.46 13.44 13.46 13.03 13.55 2,401,489 13.429 2.30%
2022-05-30 0 16.52 16.50 16.52 16.30 17.00 793,000 13,076,384 16.490 13.15 13.14 13.15 12.98 13.53 996,015 13.129 -1.20%
2022-05-27 0 16.72 16.68 16.72 16.60 17.02 222,000 3,717,040 16.743 13.31 13.28 13.31 13.22 13.55 278,834 13.331 -0.12%
2022-05-26 0 16.74 16.60 16.76 16.44 16.96 461,000 7,661,120 16.618 13.33 13.22 13.34 13.09 13.50 579,020 13.231 -0.36%
2022-05-25 0 16.80 16.80 16.82 16.52 17.02 424,166 7,138,725 16.830 13.38 13.38 13.39 13.15 13.55 532,756 13.400 0.84%
2022-05-24 0 16.66 16.64 16.66 16.36 17.26 1,077,166 17,870,603 16.590 13.26 13.25 13.26 13.03 13.74 1,352,930 13.209 -2.00%
2022-05-23 0 18.20 18.10 18.20 17.52 18.20 597,000 10,710,500 17.941 13.53 13.46 13.53 13.03 13.53 802,767 13.342 0.22%
2022-05-20 0 18.16 18.08 18.16 17.62 18.20 881,000 15,821,360 17.958 13.51 13.45 13.51 13.10 13.53 1,184,653 13.355 0.89%
2022-05-19 0 18.00 18.00 18.02 17.50 18.00 1,029,000 18,241,890 17.728 13.39 13.39 13.40 13.01 13.39 1,383,663 13.184 -0.99%
2022-05-18 0 18.18 18.10 18.18 17.58 18.92 985,000 17,668,140 17.937 13.52 13.46 13.52 13.07 14.07 1,324,498 13.339 -0.87%
2022-05-17 0 18.34 18.28 18.38 18.12 18.64 493,000 9,003,100 18.262 13.64 13.59 13.67 13.48 13.86 662,921 13.581 -1.71%
2022-05-16 0 18.66 18.52 18.66 18.14 19.28 650,270 12,055,787 18.540 13.88 13.77 13.88 13.49 14.34 874,397 13.788 3.09%
2022-05-13 0 18.10 18.02 18.10 17.70 18.26 1,093,000 19,726,659 18.048 13.46 13.40 13.46 13.16 13.58 1,469,722 13.422 3.90%
2022-05-12 0 17.42 17.30 17.44 17.12 18.18 932,000 16,245,510 17.431 12.95 12.87 12.97 12.73 13.52 1,253,231 12.963 -3.76%
2022-05-11 0 18.10 18.06 18.10 17.92 18.56 420,000 7,623,880 18.152 13.46 13.43 13.46 13.33 13.80 564,761 13.499 -0.77%
2022-05-10 0 18.24 18.24 18.26 17.80 18.58 1,575,823 28,575,949 18.134 13.56 13.56 13.58 13.24 13.82 2,118,959 13.486 -2.25%
2022-05-06 0 18.66 18.66 18.68 18.44 19.36 1,131,000 21,233,820 18.774 13.88 13.88 13.89 13.71 14.40 1,520,820 13.962 -5.85%
2022-05-05 0 19.82 19.80 19.82 19.60 20.25 1,428,103 28,513,189 19.966 14.74 14.72 14.74 14.58 15.06 1,920,325 14.848 1.85%
2022-05-04 0 19.46 19.40 19.46 19.26 19.72 329,000 6,428,340 19.539 14.47 14.43 14.47 14.32 14.67 442,396 14.531 1.46%
2022-05-03 0 19.18 19.16 19.30 19.18 19.70 166,162 3,227,906 19.426 14.26 14.25 14.35 14.26 14.65 223,433 14.447 -0.72%
2022-04-29 0 19.32 19.12 19.32 18.42 19.92 786,008 14,958,717 19.031 14.37 14.22 14.37 13.70 14.81 1,056,920 14.153 4.09%
2022-04-28 0 18.56 18.50 18.56 18.22 18.78 581,000 10,714,020 18.441 13.80 13.76 13.80 13.55 13.97 781,252 13.714 -0.22%
2022-04-27 0 18.60 18.44 18.60 18.36 19.00 810,580 15,038,092 18.552 13.83 13.71 13.83 13.65 14.13 1,089,961 13.797 -0.53%
2022-04-26 0 18.70 18.60 18.70 18.60 19.24 608,800 11,478,236 18.854 13.91 13.83 13.91 13.83 14.31 818,634 14.021 0.86%
2022-04-25 0 18.54 18.46 18.56 18.32 19.02 1,074,252 19,918,996 18.542 13.79 13.73 13.80 13.62 14.14 1,444,512 13.789 -4.24%
2022-04-22 0 19.36 19.26 19.36 18.58 19.54 1,339,162 25,713,660 19.201 14.40 14.32 14.40 13.82 14.53 1,800,728 14.280 2.00%
2022-04-21 0 18.98 18.94 18.98 18.70 19.62 1,275,000 24,171,340 18.958 14.12 14.09 14.12 13.91 14.59 1,714,452 14.099 0.11%
2022-04-20 0 18.96 18.96 18.98 18.90 20.25 1,661,148 32,166,831 19.364 14.10 14.10 14.12 14.06 15.06 2,233,693 14.401 -7.06%
2022-04-19 0 20.40 20.20 20.40 19.00 20.40 3,648,298 72,801,753 19.955 15.17 15.02 15.17 14.13 15.17 4,905,750 14.840 6.25%
2022-04-14 0 19.20 19.16 19.30 18.74 19.36 708,664 13,609,148 19.204 14.28 14.25 14.35 13.94 14.40 952,918 14.282 1.16%
2022-04-13 0 18.98 18.98 19.00 17.98 19.28 1,622,100 30,542,700 18.829 14.12 14.12 14.13 13.37 14.34 2,181,186 14.003 2.93%
2022-04-12 0 18.44 18.44 18.46 17.66 18.70 2,496,000 45,633,160 18.283 13.71 13.71 13.73 13.13 13.91 3,356,292 13.596 1.32%
2022-04-11 0 18.20 18.18 18.22 18.20 19.40 1,219,341 22,684,794 18.604 13.53 13.52 13.55 13.53 14.43 1,639,609 13.835 -5.50%
2022-04-08 0 19.26 19.24 19.26 18.62 19.28 16,952,000 322,323,960 19.014 14.32 14.31 14.32 13.85 14.34 22,794,814 14.140 0.94%
2022-04-07 0 19.08 18.96 19.08 18.68 19.40 1,783,164 33,827,196 18.970 14.19 14.10 14.19 13.89 14.43 2,397,764 14.108 -1.65%
2022-04-06 0 19.40 19.30 19.40 18.30 19.62 3,327,250 63,748,842 19.160 14.43 14.35 14.43 13.61 14.59 4,474,047 14.249 2.75%
2022-04-04 0 18.88 18.82 18.88 17.34 18.88 1,949,402 36,174,898 18.557 14.04 14.00 14.04 12.90 14.04 2,621,299 13.800 7.89%
2022-04-01 0 17.50 17.48 17.50 16.74 17.50 371,565 6,399,666 17.224 13.01 13.00 13.01 12.45 13.01 499,632 12.809 2.34%
2022-03-31 0 17.10 17.10 17.12 17.08 17.58 2,105,535 36,226,006 17.205 12.72 12.72 12.73 12.70 13.07 2,831,246 12.795 -1.04%
2022-03-30 0 17.28 17.22 17.28 16.62 17.38 1,077,000 18,515,707 17.192 12.85 12.81 12.85 12.36 12.93 1,448,208 12.785 1.77%
2022-03-29 0 16.98 16.90 16.98 16.56 17.10 887,000 14,872,979 16.768 12.63 12.57 12.63 12.32 12.72 1,192,721 12.470 2.17%
2022-03-28 0 16.62 16.54 16.62 16.16 16.86 1,261,000 20,837,492 16.525 12.36 12.30 12.36 12.02 12.54 1,695,626 12.289 -0.24%
2022-03-25 0 16.66 16.66 16.70 16.42 17.00 1,075,250 17,966,060 16.709 12.39 12.39 12.42 12.21 12.64 1,445,854 12.426 -0.60%
2022-03-24 0 16.76 16.76 16.78 16.44 16.92 1,532,400 25,668,452 16.750 12.46 12.46 12.48 12.23 12.58 2,060,569 12.457 1.21%
2022-03-23 0 16.56 16.50 16.56 15.68 16.72 1,395,000 22,799,920 16.344 12.32 12.27 12.32 11.66 12.43 1,875,812 12.155 4.15%
2022-03-22 0 15.90 15.88 15.90 15.48 15.98 1,298,000 20,427,380 15.738 11.82 11.81 11.82 11.51 11.88 1,745,379 11.704 3.11%
2022-03-21 0 15.42 15.32 15.44 15.10 15.82 863,000 13,257,520 15.362 11.47 11.39 11.48 11.23 11.76 1,160,449 11.424 -0.39%
2022-03-18 0 15.48 15.30 15.48 14.68 15.56 2,578,000 39,259,860 15.229 11.51 11.38 11.51 10.92 11.57 3,466,554 11.325 3.20%
2022-03-17 0 15.00 14.96 15.00 14.24 15.20 4,280,595 63,404,767 14.812 11.16 11.13 11.16 10.59 11.30 5,755,980 11.015 9.81%
2022-03-16 0 13.66 13.60 13.66 11.50 13.70 3,150,476 40,310,774 12.795 10.16 10.11 10.16 8.552 10.19 4,236,345 9.5155 16.16%
2022-03-15 0 11.76 11.68 11.76 11.64 12.86 3,722,290 44,773,812 12.029 8.746 8.686 8.746 8.656 9.564 5,005,245 8.9454 -8.55%
2022-03-14 0 12.86 12.82 12.86 12.76 14.10 2,329,000 30,588,046 13.134 9.564 9.534 9.564 9.489 10.49 3,131,732 9.7671 -7.48%
2022-03-11 0 13.90 13.84 13.90 13.40 14.46 2,489,084 34,312,510 13.785 10.34 10.29 10.34 9.965 10.75 3,346,992 10.252 -3.87%
2022-03-10 0 14.46 14.40 14.46 14.26 14.66 828,224 11,965,815 14.448 10.75 10.71 10.75 10.60 10.90 1,113,686 10.744 0.42%
2022-03-09 0 14.40 14.30 14.40 13.92 14.88 681,079 9,680,346 14.213 10.71 10.63 10.71 10.35 11.07 915,825 10.570 -1.77%
2022-03-08 0 14.66 14.62 14.66 14.56 15.20 728,000 10,823,280 14.867 10.90 10.87 10.90 10.83 11.30 978,918 11.056 -3.68%
2022-03-07 0 15.22 15.14 15.22 14.54 15.24 997,000 14,944,740 14.990 11.32 11.26 11.32 10.81 11.33 1,340,634 11.148 2.42%
2022-03-04 0 14.86 14.80 14.82 14.64 14.90 640,000 9,469,500 14.796 11.05 11.01 11.02 10.89 11.08 860,588 11.004 0.54%
2022-03-03 0 14.78 14.66 14.78 14.06 14.84 601,400 8,752,325 14.553 10.99 10.90 10.99 10.46 11.04 808,683 10.823 5.42%
2022-03-02 0 14.02 14.02 14.04 14.00 14.92 2,509,189 35,681,166 14.220 10.43 10.43 10.44 10.41 11.10 3,374,026 10.575 -1.96%
2022-03-01 0 14.30 14.26 14.34 14.18 14.76 816,123 11,697,479 14.333 10.63 10.60 10.66 10.55 10.98 1,097,415 10.659 -1.38%
2022-02-28 0 14.50 14.48 14.50 14.38 14.80 2,248,766 32,663,194 14.525 10.78 10.77 10.78 10.69 11.01 3,023,844 10.802 0.14%
2022-02-25 0 14.48 14.46 14.54 14.36 14.74 1,105,000 16,084,008 14.556 10.77 10.75 10.81 10.68 10.96 1,485,858 10.825 0.42%
2022-02-24 0 14.42 14.34 14.42 14.14 14.80 2,182,000 31,510,137 14.441 10.72 10.66 10.72 10.52 11.01 2,934,066 10.739 -2.04%
2022-02-23 0 14.72 14.72 14.74 14.68 15.10 430,900 6,352,526 14.742 10.95 10.95 10.96 10.92 11.23 579,417 10.964 -1.47%
2022-02-22 0 14.94 14.90 14.94 14.70 15.08 391,288 5,846,074 14.941 11.11 11.08 11.11 10.93 11.21 526,152 11.111 -0.27%
2022-02-21 0 14.98 14.90 14.98 14.54 15.00 639,112 9,503,675 14.870 11.14 11.08 11.14 10.81 11.16 859,394 11.059 0.13%
2022-02-18 0 14.96 14.88 14.96 14.36 14.98 816,224 11,954,826 14.647 11.13 11.07 11.13 10.68 11.14 1,097,550 10.892 4.32%
2022-02-17 0 14.34 14.30 14.34 14.18 14.64 574,112 8,258,130 14.384 10.66 10.63 10.66 10.55 10.89 771,990 10.697 1.41%
2022-02-16 0 14.14 14.14 14.16 13.60 14.36 3,333,397 46,508,149 13.952 10.52 10.52 10.53 10.11 10.68 4,482,313 10.376 -0.42%
2022-02-15 0 14.20 14.18 14.20 14.16 14.62 669,000 9,562,280 14.293 10.56 10.55 10.56 10.53 10.87 899,583 10.630 -2.34%
2022-02-14 0 14.54 14.52 14.54 14.44 15.30 781,030 11,402,531 14.599 10.81 10.80 10.81 10.74 11.38 1,050,226 10.857 -3.45%
2022-02-11 0 15.06 15.06 15.16 14.96 15.54 2,560,000 38,740,660 15.133 11.20 11.20 11.27 11.13 11.56 3,442,350 11.254 -3.09%
2022-02-10 0 15.54 15.42 15.54 15.26 15.80 293,450 4,525,887 15.423 11.56 11.47 11.56 11.35 11.75 394,593 11.470 2.10%
2022-02-09 0 15.22 15.12 15.24 14.78 15.22 758,000 11,392,360 15.029 11.32 11.24 11.33 10.99 11.32 1,019,258 11.177 1.33%
2022-02-08 0 15.02 14.94 15.02 14.72 15.26 732,286 10,943,847 14.945 11.17 11.11 11.17 10.95 11.35 984,682 11.114 -0.53%
2022-02-07 0 15.10 15.06 15.10 14.50 15.30 1,105,596 16,433,126 14.864 11.23 11.20 11.23 10.78 11.38 1,486,660 11.054 -0.13%
2022-02-04 0 15.12 15.10 15.16 14.82 15.40 772,674 11,582,651 14.990 11.24 11.23 11.27 11.02 11.45 1,038,990 11.148 2.02%
2022-01-31 0 14.82 14.70 14.82 14.40 14.86 158,952 2,343,131 14.741 11.02 10.93 11.02 10.71 11.05 213,738 10.963 0.27%
2022-01-28 0 14.78 14.66 14.78 14.60 15.46 245,561 3,644,230 14.840 10.99 10.90 10.99 10.86 11.50 330,198 11.036 -2.12%
2022-01-27 0 15.10 14.96 15.10 14.94 15.74 351,000 5,315,480 15.144 11.23 11.13 11.23 11.11 11.71 471,979 11.262 -2.71%
2022-01-26 0 15.52 15.42 15.52 15.42 16.00 562,075 8,785,116 15.630 11.54 11.47 11.54 11.47 11.90 755,804 11.624 -0.39%
2022-01-25 0 15.58 15.50 15.58 15.40 15.66 374,000 5,815,240 15.549 11.59 11.53 11.59 11.45 11.65 502,906 11.563 -0.64%
2022-01-24 0 15.68 15.56 15.68 15.50 15.94 386,880 6,074,324 15.701 11.66 11.57 11.66 11.53 11.85 520,225 11.676 -0.63%
2022-01-21 0 15.78 15.74 15.78 15.58 15.96 831,998 13,093,012 15.737 11.74 11.71 11.74 11.59 11.87 1,118,761 11.703 1.54%
2022-01-20 0 15.54 15.50 15.54 14.96 15.58 2,795,000 42,662,220 15.264 11.56 11.53 11.56 11.13 11.59 3,758,347 11.351 4.44%
2022-01-19 0 14.88 14.84 14.88 14.40 14.90 2,207,000 32,454,080 14.705 11.07 11.04 11.07 10.71 11.08 2,967,683 10.936 1.22%
2022-01-18 0 14.70 14.66 14.70 14.66 15.00 800,000 11,875,300 14.844 10.93 10.90 10.93 10.90 11.16 1,075,734 11.039 -0.54%
2022-01-17 0 14.78 14.76 14.78 14.70 15.08 745,000 11,080,820 14.874 10.99 10.98 10.99 10.93 11.21 1,001,778 11.061 -1.99%
2022-01-14 0 15.08 15.02 15.08 14.80 15.46 851,360 12,876,156 15.124 11.21 11.17 11.21 11.01 11.50 1,144,797 11.248 -1.18%
2022-01-13 0 15.26 15.26 15.28 15.18 15.94 1,013,682 15,774,036 15.561 11.35 11.35 11.36 11.29 11.85 1,363,066 11.572 -2.80%
2022-01-12 0 15.70 15.62 15.70 15.60 16.20 854,120 13,476,664 15.778 11.68 11.62 11.68 11.60 12.05 1,148,508 11.734 -1.26%
2022-01-11 0 15.90 15.88 15.90 15.52 16.00 3,670,000 57,964,100 15.794 11.82 11.81 11.82 11.54 11.90 4,934,932 11.746 0.76%
2022-01-10 0 15.78 15.78 15.82 15.68 16.18 754,000 11,969,210 15.874 11.74 11.74 11.76 11.66 12.03 1,013,880 11.805 -0.88%
2022-01-07 0 15.92 15.84 15.92 15.60 15.94 383,187 6,052,391 15.795 11.84 11.78 11.84 11.60 11.85 515,259 11.746 2.71%
2022-01-06 0 15.50 15.46 15.50 15.26 16.00 727,222 11,288,884 15.523 11.53 11.50 11.53 11.35 11.90 977,872 11.544 -2.02%
2022-01-05 0 15.82 15.68 15.82 15.56 16.06 723,539 11,449,426 15.824 11.76 11.66 11.76 11.57 11.94 972,920 11.768 -1.13%
2022-01-04 0 16.00 15.98 16.00 15.82 16.08 518,560 8,301,456 16.009 11.90 11.88 11.90 11.76 11.96 697,291 11.905 0.38%
2022-01-03 0 15.94 15.92 15.98 15.92 16.44 262,118 4,230,079 16.138 11.85 11.84 11.88 11.84 12.23 352,462 12.002 -3.04%
2021-12-31 0 16.44 16.44 16.46 15.86 16.48 1,126,118 18,133,324 16.103 12.23 12.23 12.24 11.79 12.26 1,514,255 11.975 3.27%
2021-12-30 0 15.92 15.90 15.92 15.62 16.00 711,000 11,253,720 15.828 11.84 11.82 11.84 11.62 11.90 956,059 11.771 0.89%
2021-12-29 0 15.78 15.64 15.78 15.52 15.80 238,000 3,737,360 15.703 11.74 11.63 11.74 11.54 11.75 320,031 11.678 -0.50%
2021-12-28 0 15.86 15.84 15.86 15.62 16.10 679,000 10,788,880 15.889 11.79 11.78 11.79 11.62 11.97 913,030 11.817 -0.25%
2021-12-24 0 15.90 15.82 15.90 15.78 16.24 220,000 3,511,510 15.961 11.82 11.76 11.82 11.74 12.08 295,827 11.870 -0.13%
2021-12-23 0 15.92 15.88 15.92 15.02 15.92 1,931,700 30,254,091 15.662 11.84 11.81 11.84 11.17 11.84 2,597,495 11.647 5.99%
2021-12-22 0 15.02 15.02 15.04 14.80 15.16 1,140,689 17,124,955 15.013 11.17 11.17 11.18 11.01 11.27 1,533,848 11.165 0.13%
2021-12-21 0 15.00 14.94 15.00 14.80 15.24 808,689 12,112,245 14.978 11.16 11.11 11.16 11.01 11.33 1,087,418 11.139 2.18%
2021-12-20 0 14.68 14.68 14.70 14.42 15.30 1,183,000 17,326,688 14.646 10.92 10.92 10.93 10.72 11.38 1,590,742 10.892 -2.26%
2021-12-17 0 15.02 15.02 15.08 14.92 15.46 1,618,000 24,402,661 15.082 11.17 11.17 11.21 11.10 11.50 2,175,673 11.216 -1.57%
2021-12-16 0 15.26 15.22 15.26 14.88 15.36 1,168,526 17,724,836 15.169 11.35 11.32 11.35 11.07 11.42 1,571,280 11.281 -0.39%
2021-12-15 0 15.32 15.30 15.32 15.30 15.80 536,641 8,305,975 15.478 11.39 11.38 11.39 11.38 11.75 721,604 11.510 -1.79%
2021-12-14 0 15.60 15.52 15.60 15.40 15.80 1,050,000 16,335,890 15.558 11.60 11.54 11.60 11.45 11.75 1,411,902 11.570 -0.89%
2021-12-13 0 15.74 15.70 15.74 15.62 15.96 646,500 10,160,550 15.716 11.71 11.68 11.71 11.62 11.87 869,328 11.688 1.68%
2021-12-10 0 15.48 15.48 15.50 15.28 15.68 1,153,278 17,899,059 15.520 11.51 11.51 11.53 11.36 11.66 1,550,776 11.542 -0.13%
2021-12-09 0 15.50 15.46 15.50 15.20 15.70 1,957,116 30,437,906 15.552 11.53 11.50 11.53 11.30 11.68 2,631,671 11.566 1.97%
2021-12-08 0 15.20 15.16 15.20 14.70 15.42 1,284,132 19,451,566 15.148 11.30 11.27 11.30 10.93 11.47 1,726,731 11.265 2.15%
2021-12-07 0 14.88 14.88 14.92 14.50 15.46 1,620,798 24,072,206 14.852 11.07 11.07 11.10 10.78 11.50 2,179,435 11.045 0.13%
2021-12-06 0 14.86 14.80 14.86 14.56 15.86 1,450,128 21,464,292 14.802 11.05 11.01 11.05 10.83 11.79 1,949,941 11.008 -0.54%
2021-12-03 0 14.94 14.92 14.94 14.68 14.94 453,692 6,737,442 14.850 11.11 11.10 11.11 10.92 11.11 610,065 11.044 0.67%
2021-12-02 0 14.84 14.84 14.86 14.64 14.94 1,098,575 16,272,943 14.813 11.04 11.04 11.05 10.89 11.11 1,477,219 11.016 0.54%
2021-12-01 0 14.76 14.74 14.78 14.48 15.00 428,751 6,358,694 14.831 10.98 10.96 10.99 10.77 11.16 576,528 11.029 -0.81%
2021-11-30 0 14.88 14.88 14.92 14.24 15.06 1,814,704 26,817,636 14.778 11.07 11.07 11.10 10.59 11.20 2,440,175 10.990 -0.80%
2021-11-29 0 15.00 14.92 15.00 14.78 15.22 571,001 8,526,034 14.932 11.16 11.10 11.16 10.99 11.32 767,807 11.104 -1.06%
2021-11-26 0 15.16 15.12 15.16 14.82 15.60 375,565 5,706,734 15.195 11.27 11.24 11.27 11.02 11.60 505,010 11.300 -2.82%
2021-11-25 0 15.60 15.52 15.62 15.04 15.62 715,956 11,095,058 15.497 11.60 11.54 11.62 11.18 11.62 962,723 11.525 1.69%
2021-11-24 0 15.34 15.24 15.34 15.00 15.44 357,612 5,470,010 15.296 11.41 11.33 11.41 11.16 11.48 480,869 11.375 -0.39%
2021-11-23 0 15.40 15.36 15.42 14.70 15.48 737,800 11,241,160 15.236 11.45 11.42 11.47 10.93 11.51 992,096 11.331 1.99%
2021-11-22 0 15.10 15.00 15.10 14.96 15.22 330,355 4,975,003 15.060 11.23 11.16 11.23 11.13 11.32 444,218 11.199 -0.26%
2021-11-19 0 15.14 15.14 15.16 14.58 15.16 1,013,000 15,177,742 14.983 11.26 11.26 11.27 10.84 11.27 1,362,149 11.142 2.71%
2021-11-18 0 14.74 14.72 14.74 14.66 14.96 475,000 7,007,820 14.753 10.96 10.95 10.96 10.90 11.13 638,717 10.972 -1.60%
2021-11-17 0 14.98 14.84 14.98 14.72 15.14 855,132 12,778,262 14.943 11.14 11.04 11.14 10.95 11.26 1,149,869 11.113 -0.27%
2021-11-16 0 15.02 15.02 15.04 14.96 15.18 313,132 4,706,543 15.031 11.17 11.17 11.18 11.13 11.29 421,059 11.178 0.00%
2021-11-15 0 15.02 14.96 15.02 14.68 15.36 731,354 10,956,233 14.981 11.17 11.13 11.17 10.92 11.42 983,428 11.141 -1.44%
2021-11-12 0 15.24 15.14 15.26 14.54 15.24 2,317,780 34,637,991 14.944 11.33 11.26 11.35 10.81 11.33 3,116,645 11.114 3.67%
2021-11-11 0 14.70 14.66 14.70 13.52 15.08 1,784,854 26,171,623 14.663 10.93 10.90 10.93 10.05 11.21 2,400,036 10.905 4.55%
2021-11-10 0 14.06 14.04 14.06 13.30 14.16 1,234,567 16,938,262 13.720 10.46 10.44 10.46 9.891 10.53 1,660,083 10.203 3.23%
2021-11-09 0 13.62 13.58 13.62 13.14 13.98 1,589,703 21,397,470 13.460 10.13 10.10 10.13 9.772 10.40 2,137,623 10.010 -1.45%
2021-11-08 0 13.82 13.80 13.82 13.42 14.28 2,027,846 27,744,493 13.682 10.28 10.26 10.28 9.980 10.62 2,726,780 10.175 0.29%
2021-11-05 0 13.78 13.76 13.80 13.70 14.16 1,223,701 16,978,656 13.875 10.25 10.23 10.26 10.19 10.53 1,645,472 10.318 -2.55%
2021-11-04 0 14.14 14.06 14.14 13.98 14.32 328,795 4,630,420 14.083 10.52 10.46 10.52 10.40 10.65 442,120 10.473 0.00%
2021-11-03 0 14.14 14.06 14.14 13.86 14.22 879,000 12,348,080 14.048 10.52 10.46 10.52 10.31 10.58 1,181,963 10.447 0.57%
2021-11-02 0 14.06 14.02 14.10 13.94 14.36 591,000 8,321,940 14.081 10.46 10.43 10.49 10.37 10.68 794,699 10.472 -1.40%
2021-11-01 0 14.26 14.18 14.26 14.04 14.46 442,500 6,259,110 14.145 10.60 10.55 10.60 10.44 10.75 595,016 10.519 -1.93%
2021-10-29 0 14.54 14.48 14.54 14.30 14.56 421,037 6,090,840 14.466 10.81 10.77 10.81 10.63 10.83 566,155 10.758 0.28%
2021-10-28 0 14.50 14.42 14.50 14.38 14.60 331,453 4,791,489 14.456 10.78 10.72 10.78 10.69 10.86 445,694 10.751 -0.96%
2021-10-27 0 14.64 14.52 14.66 14.42 14.80 219,297 3,203,952 14.610 10.89 10.80 10.90 10.72 11.01 294,882 10.865 -0.68%
2021-10-26 0 14.74 14.68 14.74 14.60 15.16 367,000 5,437,240 14.815 10.96 10.92 10.96 10.86 11.27 493,493 11.018 -2.77%
2021-10-25 0 15.16 15.06 15.16 14.82 15.40 989,600 14,966,900 15.124 11.27 11.20 11.27 11.02 11.45 1,330,684 11.248 -1.56%
2021-10-22 0 15.40 15.30 15.40 14.62 15.40 1,457,600 21,954,476 15.062 11.45 11.38 11.45 10.87 11.45 1,959,988 11.201 8.45%
2021-10-21 0 14.20 14.18 14.20 14.20 15.10 5,144,000 74,416,680 14.467 10.56 10.55 10.56 10.56 11.23 6,916,973 10.759 -3.14%
2021-10-20 0 14.66 14.50 14.66 14.24 14.66 713,000 10,281,540 14.420 10.90 10.78 10.90 10.59 10.90 958,748 10.724 0.27%
2021-10-19 0 14.62 14.60 14.62 14.30 15.10 1,206,000 17,704,860 14.681 10.87 10.86 10.87 10.63 11.23 1,621,670 10.918 -2.40%
2021-10-18 0 14.98 14.88 14.98 14.20 14.98 1,718,000 25,397,580 14.783 11.14 11.07 11.14 10.56 11.14 2,310,140 10.994 5.49%
2021-10-15 0 14.20 14.10 14.20 13.88 14.32 1,260,156 17,748,406 14.084 10.56 10.49 10.56 10.32 10.65 1,694,492 10.474 0.57%
2021-10-12 0 14.12 14.12 14.16 14.00 14.34 465,000 6,582,820 14.157 10.50 10.50 10.53 10.41 10.66 625,271 10.528 0.86%
2021-10-11 0 14.00 13.88 14.00 13.82 14.38 625,000 8,761,580 14.019 10.41 10.32 10.41 10.28 10.69 840,418 10.425 -0.85%
2021-10-08 0 14.12 14.04 14.12 13.80 14.26 894,000 12,511,160 13.995 10.50 10.44 10.50 10.26 10.60 1,202,133 10.407 0.00%
2021-10-07 0 14.12 14.10 14.12 13.70 14.26 657,000 9,242,060 14.067 10.50 10.49 10.50 10.19 10.60 883,447 10.461 1.88%
2021-10-06 0 13.86 13.84 13.86 13.82 14.24 246,000 3,423,300 13.916 10.31 10.29 10.31 10.28 10.59 330,788 10.349 -2.12%
2021-10-05 0 14.16 14.12 14.16 14.02 14.50 485,000 6,868,720 14.162 10.53 10.50 10.53 10.43 10.78 652,164 10.532 -3.15%
2021-10-04 0 14.62 14.56 14.64 14.16 14.92 1,038,000 15,063,800 14.512 10.87 10.83 10.89 10.53 11.10 1,395,766 10.793 -1.88%
2021-09-30 0 14.90 14.86 14.90 14.54 15.02 702,000 10,429,460 14.857 11.08 11.05 11.08 10.81 11.17 943,957 11.049 1.22%
2021-09-29 0 14.72 14.70 14.72 14.06 14.86 1,117,000 16,144,414 14.453 10.95 10.93 10.95 10.46 11.05 1,501,994 10.749 1.94%
2021-09-28 0 14.44 14.38 14.44 13.46 14.44 1,237,000 17,467,300 14.121 10.74 10.69 10.74 10.01 10.74 1,663,354 10.501 6.33%
2021-09-27 0 13.58 13.56 13.58 13.32 13.62 1,226,000 16,570,720 13.516 10.10 10.08 10.10 9.906 10.13 1,648,563 10.052 -0.29%
2021-09-24 0 13.62 13.56 13.62 13.50 13.78 1,467,000 19,946,500 13.597 10.13 10.08 10.13 10.04 10.25 1,972,628 10.112 -0.73%
2021-09-23 0 13.72 13.72 13.76 13.04 13.88 2,723,748 36,890,742 13.544 10.20 10.20 10.23 9.698 10.32 3,662,537 10.072 7.52%
2021-09-21 0 12.76 12.76 12.78 12.56 12.98 1,002,000 12,710,220 12.685 9.489 9.489 9.504 9.341 9.653 1,347,357 9.4334 -2.45%
2021-09-20 0 13.08 13.06 13.08 12.96 14.14 1,116,000 14,694,770 13.167 9.727 9.712 9.727 9.638 10.52 1,500,650 9.7923 -7.50%
2021-09-17 0 14.14 14.12 14.14 13.82 14.34 3,362,000 47,423,814 14.106 10.52 10.50 10.52 10.28 10.66 4,520,774 10.490 0.00%
2021-09-16 0 14.14 14.14 14.16 14.02 15.40 1,926,000 27,723,820 14.395 10.52 10.52 10.53 10.43 11.45 2,589,831 10.705 -8.06%
2021-09-15 0 16.48 16.48 16.50 16.20 17.06 2,263,918 37,833,577 16.712 11.44 11.44 11.45 11.24 11.84 3,261,945 11.598 -2.25%
2021-09-14 0 16.86 16.80 16.86 16.66 17.16 2,926,918 49,244,062 16.825 11.70 11.66 11.70 11.56 11.91 4,217,223 11.677 -1.29%
2021-09-13 0 17.08 17.06 17.08 16.72 17.14 1,902,000 32,340,580 17.003 11.85 11.84 11.85 11.60 11.90 2,740,479 11.801 0.35%
2021-09-10 0 17.02 17.02 17.04 16.50 17.14 566,000 9,646,220 17.043 11.81 11.81 11.83 11.45 11.90 815,516 11.828 1.31%
2021-09-09 0 16.80 16.74 16.82 16.56 16.80 1,114,328 18,605,258 16.696 11.66 11.62 11.67 11.49 11.66 1,605,569 11.588 -0.47%
2021-09-08 0 16.88 16.84 16.90 16.70 17.02 734,804 12,384,827 16.855 11.72 11.69 11.73 11.59 11.81 1,058,736 11.698 -0.94%
2021-09-07 0 17.04 17.02 17.04 16.92 17.14 972,000 16,550,300 17.027 11.83 11.81 11.83 11.74 11.90 1,400,497 11.817 -0.12%
2021-09-06 0 17.06 17.04 17.06 16.90 17.34 1,490,000 25,401,180 17.048 11.84 11.83 11.84 11.73 12.03 2,146,853 11.832 -0.70%
2021-09-03 0 17.18 17.10 17.18 16.88 17.20 731,000 12,507,720 17.110 11.92 11.87 11.92 11.72 11.94 1,053,255 11.875 2.02%
2021-09-02 0 16.84 16.84 16.86 16.80 17.50 4,996,377 85,060,931 17.025 11.69 11.69 11.70 11.66 12.15 7,198,984 11.816 -1.29%
2021-09-01 0 17.06 16.98 17.06 15.84 17.10 12,200,377 202,881,706 16.629 11.84 11.78 11.84 10.99 11.87 17,578,800 11.541 7.16%
2021-08-31 0 15.92 15.90 15.92 15.24 15.92 1,174,000 18,391,360 15.666 11.05 11.04 11.05 10.58 11.05 1,691,547 10.873 3.38%
2021-08-30 0 15.40 15.34 15.40 15.06 15.56 814,000 12,435,220 15.277 10.69 10.65 10.69 10.45 10.80 1,172,844 10.603 -0.13%
2021-08-27 0 15.42 15.38 15.42 15.28 15.62 690,000 10,617,010 15.387 10.70 10.67 10.70 10.60 10.84 994,180 10.679 -0.77%
2021-08-26 0 15.54 15.54 15.58 15.26 15.86 621,920 9,625,359 15.477 10.79 10.79 10.81 10.59 11.01 896,088 10.742 -1.40%
2021-08-25 0 15.76 15.72 15.78 15.26 15.76 649,920 10,115,135 15.564 10.94 10.91 10.95 10.59 10.94 936,431 10.802 3.82%
2021-08-24 0 15.18 15.16 15.18 15.10 15.50 381,500 5,796,550 15.194 10.54 10.52 10.54 10.48 10.76 549,681 10.545 -0.13%
2021-08-23 0 15.20 15.10 15.20 15.00 15.28 877,500 13,231,370 15.078 10.55 10.48 10.55 10.41 10.60 1,264,338 10.465 0.40%
2021-08-20 0 15.14 15.10 15.14 14.66 15.20 743,000 11,138,840 14.992 10.51 10.48 10.51 10.17 10.55 1,070,545 10.405 0.13%
2021-08-19 0 15.12 15.10 15.12 14.92 15.60 478,000 7,235,640 15.137 10.49 10.48 10.49 10.36 10.83 688,722 10.506 -1.18%
2021-08-18 0 15.30 15.28 15.30 15.08 15.30 386,000 5,863,040 15.189 10.62 10.60 10.62 10.47 10.62 556,165 10.542 1.19%
2021-08-17 0 15.12 15.10 15.12 14.78 15.16 629,000 9,397,180 14.940 10.49 10.48 10.49 10.26 10.52 906,289 10.369 1.07%
2021-08-16 0 14.96 14.92 14.96 14.66 15.06 540,918 8,027,296 14.840 10.38 10.36 10.38 10.17 10.45 779,377 10.300 1.91%
2021-08-13 0 14.68 14.60 14.68 14.58 15.00 444,918 6,521,619 14.658 10.19 10.13 10.19 10.12 10.41 641,056 10.173 -1.08%
2021-08-12 0 14.84 14.74 14.84 14.42 14.84 724,000 10,652,840 14.714 10.30 10.23 10.30 10.01 10.30 1,043,169 10.212 1.23%
2021-08-11 0 14.66 14.58 14.66 14.02 14.84 2,512,000 36,681,140 14.602 10.17 10.12 10.17 9.730 10.30 3,619,392 10.135 4.42%
2021-08-10 0 14.04 14.00 14.04 13.96 15.50 1,168,000 16,367,900 14.014 9.744 9.717 9.744 9.689 10.76 1,682,902 9.7260 1.01%
2021-08-09 0 13.90 13.86 13.90 13.48 13.98 1,124,000 15,534,080 13.820 9.647 9.619 9.647 9.356 9.703 1,619,505 9.5919 3.27%
2021-08-06 0 13.46 13.40 13.46 13.26 13.58 991,000 13,230,580 13.351 9.342 9.300 9.342 9.203 9.425 1,427,873 9.2659 -0.74%
2021-08-05 0 13.56 13.52 13.60 13.50 13.72 427,000 5,794,660 13.571 9.411 9.383 9.439 9.370 9.522 615,239 9.4186 -0.44%
2021-08-04 0 13.62 13.58 13.62 13.44 13.82 921,061 12,587,441 13.666 9.453 9.425 9.453 9.328 9.592 1,327,102 9.4849 0.44%
2021-08-03 0 13.56 13.50 13.56 13.42 14.00 779,000 10,518,860 13.503 9.411 9.370 9.411 9.314 9.717 1,122,415 9.3716 -1.74%
2021-08-02 0 13.80 13.72 13.80 12.96 13.80 1,697,000 22,521,820 13.272 9.578 9.522 9.578 8.995 9.578 2,445,107 9.2110 2.07%
2021-07-30 0 13.52 13.38 13.52 13.36 13.92 1,046,000 14,209,200 13.584 9.383 9.286 9.383 9.272 9.661 1,507,119 9.4281 -3.43%
2021-07-29 0 14.00 14.00 14.02 13.54 14.10 3,083,000 42,572,580 13.809 9.717 9.717 9.730 9.397 9.786 4,442,112 9.5839 0.72%
2021-07-28 0 13.90 13.90 13.94 13.70 14.72 1,309,000 18,282,460 13.967 9.647 9.647 9.675 9.508 10.22 1,886,061 9.6935 -2.11%
2021-07-27 0 14.20 14.20 14.22 13.74 15.00 3,086,000 44,085,260 14.286 9.855 9.855 9.869 9.536 10.41 4,446,435 9.9147 -4.31%
2021-07-26 0 14.84 14.74 14.84 14.60 15.76 2,064,000 30,773,320 14.910 10.30 10.23 10.30 10.13 10.94 2,973,895 10.348 -5.24%
2021-07-23 0 15.66 15.52 15.70 15.40 15.76 579,000 9,009,660 15.561 10.87 10.77 10.90 10.69 10.94 834,247 10.800 1.82%
2021-07-22 0 15.38 15.38 15.40 15.00 16.00 1,884,422 29,236,593 15.515 10.67 10.67 10.69 10.41 11.10 2,715,152 10.768 0.92%
2021-07-21 0 15.24 15.18 15.24 14.80 15.24 3,118,474 46,586,792 14.939 10.58 10.54 10.58 10.27 10.58 4,493,224 10.368 2.28%
2021-07-20 0 14.90 14.86 14.90 14.64 15.26 1,382,318 20,653,941 14.942 10.34 10.31 10.34 10.16 10.59 1,991,700 10.370 -2.61%
2021-07-19 0 15.30 15.28 15.30 15.22 15.56 970,464 14,919,644 15.374 10.62 10.60 10.62 10.56 10.80 1,398,284 10.670 -0.91%
2021-07-16 0 15.44 15.40 15.44 15.38 15.72 258,464 4,008,444 15.509 10.72 10.69 10.72 10.67 10.91 372,405 10.764 0.39%
2021-07-15 0 15.38 15.34 15.38 15.16 15.82 845,000 13,075,020 15.473 10.67 10.65 10.67 10.52 10.98 1,217,510 10.739 1.85%
2021-07-14 0 15.10 15.10 15.14 14.82 15.10 465,000 6,965,240 14.979 10.48 10.48 10.51 10.29 10.48 669,991 10.396 -0.40%
2021-07-13 0 15.16 15.06 15.16 14.90 15.36 752,000 11,347,620 15.090 10.52 10.45 10.52 10.34 10.66 1,083,512 10.473 0.53%
2021-07-12 0 15.08 15.04 15.08 15.02 15.50 267,000 4,064,600 15.223 10.47 10.44 10.47 10.42 10.76 384,704 10.566 -1.05%
2021-07-09 0 15.24 15.12 15.26 14.90 15.54 631,439 9,595,162 15.196 10.58 10.49 10.59 10.34 10.79 909,803 10.546 -1.93%
2021-07-08 0 15.54 15.48 15.54 15.30 15.94 1,514,311 23,613,323 15.593 10.79 10.74 10.79 10.62 11.06 2,181,881 10.822 -1.02%
2021-07-07 0 15.70 15.60 15.70 15.22 15.76 1,247,872 19,388,555 15.537 10.90 10.83 10.90 10.56 10.94 1,797,985 10.783 3.02%
2021-07-06 0 15.24 15.24 15.26 14.80 15.44 933,260 14,176,268 15.190 10.58 10.58 10.59 10.27 10.72 1,344,679 10.542 0.79%
2021-07-05 0 15.12 15.12 15.14 14.96 15.30 1,265,000 19,202,320 15.180 10.49 10.49 10.51 10.38 10.62 1,822,664 10.535 0.27%
2021-07-02 0 15.08 15.06 15.08 14.22 15.32 3,843,624 57,057,550 14.845 10.47 10.45 10.47 9.869 10.63 5,538,050 10.303 8.02%
2021-06-30 0 13.96 13.94 13.96 13.70 14.00 929,884 12,906,043 13.879 9.689 9.675 9.689 9.508 9.717 1,339,815 9.6327 1.45%
2021-06-29 0 13.76 13.76 13.78 13.68 13.94 406,326 5,602,527 13.788 9.550 9.550 9.564 9.494 9.675 585,451 9.5696 -0.43%
2021-06-28 0 13.82 13.80 13.82 13.66 14.16 522,442 7,223,988 13.827 9.592 9.578 9.592 9.481 9.828 752,756 9.5967 -1.29%
2021-06-25 0 14.00 13.98 14.00 13.96 14.46 2,079,000 29,514,100 14.196 9.717 9.703 9.717 9.689 10.04 2,995,508 9.8528 -1.13%
2021-06-24 0 14.16 14.12 14.16 13.92 14.24 966,658 13,654,896 14.126 9.828 9.800 9.828 9.661 9.883 1,392,800 9.8039 -0.70%
2021-06-23 0 14.26 14.26 14.30 13.46 14.30 1,718,000 24,049,120 13.998 9.897 9.897 9.925 9.342 9.925 2,475,364 9.7154 1.13%
2021-06-22 0 14.10 13.98 14.10 13.80 14.24 2,258,000 31,614,528 14.001 9.786 9.703 9.786 9.578 9.883 3,253,418 9.7173 3.07%
2021-06-21 0 13.68 13.68 13.78 13.34 13.86 1,512,974 20,621,267 13.630 9.494 9.494 9.564 9.258 9.619 2,179,955 9.4595 1.63%
2021-06-18 0 13.46 13.44 13.46 12.92 13.60 1,984,632 26,707,215 13.457 9.342 9.328 9.342 8.967 9.439 2,859,539 9.3397 -1.17%
2021-06-17 0 13.62 13.60 13.62 13.42 13.82 942,000 12,869,260 13.662 9.453 9.439 9.453 9.314 9.592 1,357,272 9.4817 0.00%
2021-06-16 0 13.62 13.62 13.64 13.34 14.04 1,164,700 15,862,964 13.620 9.453 9.453 9.467 9.258 9.744 1,678,147 9.4527 -2.01%
2021-06-15 0 13.90 13.90 13.94 13.80 14.52 1,588,000 22,079,710 13.904 9.647 9.647 9.675 9.578 10.08 2,288,055 9.6500 -1.84%
2021-06-11 0 14.16 14.14 14.16 14.14 14.48 841,000 11,962,360 14.224 9.828 9.814 9.828 9.814 10.05 1,211,747 9.8720 -0.98%
2021-06-10 0 14.30 14.24 14.30 14.08 14.56 1,199,896 17,062,822 14.220 9.925 9.883 9.925 9.772 10.11 1,728,859 9.8694 0.42%
2021-06-09 0 14.24 14.22 14.24 14.12 14.58 1,137,896 16,294,694 14.320 9.883 9.869 9.883 9.800 10.12 1,639,527 9.9387 0.71%
2021-06-08 0 14.14 14.10 14.14 13.78 14.52 1,097,000 15,578,880 14.201 9.814 9.786 9.814 9.564 10.08 1,580,602 9.8563 0.00%
2021-06-07 0 14.14 14.14 14.16 14.04 15.06 1,449,000 20,729,420 14.306 9.814 9.814 9.828 9.744 10.45 2,087,778 9.9289 -2.88%
2021-06-04 0 14.56 14.56 14.60 14.34 14.80 66,070,000 958,077,112 14.501 10.11 10.11 10.13 9.953 10.27 95,196,347 10.064 0.41%
2021-06-03 0 14.50 14.50 14.52 14.36 15.04 872,974 12,761,643 14.619 10.06 10.06 10.08 9.966 10.44 1,257,817 10.146 -3.59%
2021-06-02 0 15.04 15.00 15.04 14.36 15.18 1,950,000 28,950,235 14.846 10.44 10.41 10.44 9.966 10.54 2,809,639 10.304 3.87%
2021-06-01 0 14.48 14.44 14.48 14.00 14.48 733,000 10,477,520 14.294 10.05 10.02 10.05 9.717 10.05 1,056,136 9.9206 2.40%
2021-05-31 0 14.14 14.12 14.14 14.04 14.36 528,000 7,474,680 14.157 9.814 9.800 9.814 9.744 9.966 760,764 9.8252 -1.67%
2021-05-28 0 14.38 14.36 14.38 14.28 14.50 483,000 6,944,900 14.379 9.980 9.966 9.980 9.911 10.06 695,926 9.9794 -1.37%
2021-05-27 0 14.58 14.44 14.58 14.28 14.58 1,728,000 25,107,041 14.530 10.12 10.02 10.12 9.911 10.12 2,489,773 10.084 0.41%
2021-05-26 0 14.52 14.48 14.52 14.06 14.66 1,037,000 14,992,060 14.457 10.08 10.05 10.08 9.758 10.17 1,494,152 10.034 3.27%
2021-05-25 0 14.06 14.04 14.06 13.76 14.30 703,908 9,883,572 14.041 9.758 9.744 9.758 9.550 9.925 1,014,219 9.7450 0.00%
2021-05-24 0 14.06 14.02 14.06 14.00 14.48 684,908 9,686,053 14.142 9.758 9.730 9.758 9.717 10.05 986,843 9.8152 -2.09%
2021-05-21 0 14.36 14.34 14.36 14.02 14.36 1,862,000 26,453,120 14.207 9.966 9.953 9.966 9.730 9.966 2,682,845 9.8601 0.42%
2021-05-20 0 14.30 14.30 14.32 14.14 14.62 1,276,000 18,257,980 14.309 9.925 9.925 9.939 9.814 10.15 1,838,513 9.9308 -2.46%
2021-05-18 0 14.66 14.60 14.66 14.24 14.68 950,914 13,822,577 14.536 10.17 10.13 10.17 9.883 10.19 1,370,116 10.089 3.09%
2021-05-17 0 14.22 14.16 14.22 14.00 14.42 1,517,914 21,542,337 14.192 9.869 9.828 9.869 9.717 10.01 2,187,072 9.8499 -0.14%
2021-05-14 0 14.24 14.22 14.24 14.08 14.40 1,683,000 23,904,960 14.204 9.883 9.869 9.883 9.772 9.994 2,424,935 9.8580 -1.11%
2021-05-13 0 14.40 14.40 14.42 14.20 14.68 1,934,000 27,833,598 14.392 9.994 9.994 10.01 9.855 10.19 2,786,586 9.9884 -1.91%
2021-05-12 0 14.68 14.66 14.68 14.66 15.10 1,601,000 23,783,739 14.856 10.19 10.17 10.19 10.17 10.48 2,306,786 10.310 -3.67%
2021-05-11 0 15.24 15.24 15.26 15.08 15.62 2,310,000 35,261,340 15.265 10.58 10.58 10.59 10.47 10.84 3,328,342 10.594 -2.31%
2021-05-10 0 15.60 15.56 15.60 15.50 15.68 938,459 14,625,806 15.585 10.83 10.80 10.83 10.76 10.88 1,352,170 10.817 0.91%
2021-05-07 0 15.46 15.44 15.46 15.30 15.54 1,087,917 16,778,385 15.422 10.73 10.72 10.73 10.62 10.79 1,567,515 10.704 1.31%
2021-05-06 0 15.26 15.26 15.30 15.12 16.10 1,061,374 16,336,567 15.392 10.59 10.59 10.62 10.49 11.17 1,529,271 10.683 -4.39%
2021-05-05 0 15.96 15.94 16.04 15.96 16.26 251,916 4,051,915 16.084 11.08 11.06 11.13 11.08 11.29 362,971 11.163 -1.85%
2021-05-04 0 16.26 16.20 16.26 15.70 16.60 1,142,000 18,361,200 16.078 11.29 11.24 11.29 10.90 11.52 1,645,440 11.159 1.88%
2021-05-03 0 15.96 15.92 15.96 15.50 16.00 4,783,000 74,590,480 15.595 11.08 11.05 11.08 10.76 11.10 6,891,541 10.823 2.97%
2021-04-30 0 15.50 15.50 15.56 15.40 16.00 4,356,000 67,698,255 15.541 10.76 10.76 10.80 10.69 11.10 6,276,302 10.786 -3.25%
2021-04-29 0 16.02 16.00 16.02 15.96 16.20 385,000 6,173,500 16.035 11.12 11.10 11.12 11.08 11.24 554,724 11.129 0.13%
2021-04-28 0 16.00 15.98 16.00 15.90 16.28 794,000 12,688,140 15.980 11.10 11.09 11.10 11.04 11.30 1,144,028 11.091 0.00%
2021-04-27 0 16.00 16.00 16.02 15.90 16.30 578,000 9,296,220 16.083 11.10 11.10 11.12 11.04 11.31 832,806 11.163 0.25%
2021-04-26 0 15.96 15.94 15.96 15.90 16.34 2,914,104 46,485,146 15.952 11.08 11.06 11.08 11.04 11.34 4,198,760 11.071 -0.37%
2021-04-23 0 16.02 16.00 16.02 15.92 16.16 960,918 15,389,492 16.015 11.12 11.10 11.12 11.05 11.22 1,384,530 11.115 0.13%
2021-04-22 0 16.00 16.00 16.02 15.96 16.28 672,918 10,774,946 16.012 11.10 11.10 11.12 11.08 11.30 969,568 11.113 0.00%
2021-04-21 0 16.00 16.00 16.02 15.66 16.14 635,000 10,170,700 16.017 11.10 11.10 11.12 10.87 11.20 914,934 11.116 1.27%
2021-04-20 0 15.80 15.74 15.80 15.12 15.82 1,457,000 22,689,338 15.573 10.97 10.92 10.97 10.49 10.98 2,099,305 10.808 3.54%
2021-04-19 0 15.26 15.26 15.30 14.90 15.36 714,000 10,863,180 15.215 10.59 10.59 10.62 10.34 10.66 1,028,760 10.559 1.46%
2021-04-16 0 15.04 15.04 15.06 14.88 15.14 548,000 8,237,720 15.032 10.44 10.44 10.45 10.33 10.51 789,581 10.433 0.00%
2021-04-15 0 15.04 15.04 15.06 14.78 15.16 2,101,000 31,583,980 15.033 10.44 10.44 10.45 10.26 10.52 3,027,206 10.433 1.62%
2021-04-14 0 14.80 14.76 14.80 14.68 15.04 612,000 9,072,400 14.824 10.27 10.24 10.27 10.19 10.44 881,795 10.289 -1.60%
2021-04-13 0 15.04 15.04 15.06 14.90 15.20 3,533,922 53,088,339 15.022 10.44 10.44 10.45 10.34 10.55 5,091,819 10.426 -0.66%
2021-04-12 0 15.14 15.04 15.14 14.88 15.86 1,322,922 20,116,853 15.206 10.51 10.44 10.51 10.33 11.01 1,906,120 10.554 -1.17%
2021-04-09 0 15.32 15.30 15.32 14.80 15.60 1,271,922 19,506,677 15.336 10.63 10.62 10.63 10.27 10.83 1,832,637 10.644 2.82%
2021-04-08 0 14.90 14.90 14.96 14.52 15.40 1,436,922 21,380,176 14.879 10.34 10.34 10.38 10.08 10.69 2,070,376 10.327 -1.59%
2021-04-07 0 15.14 15.12 15.14 14.40 15.14 2,785,896 41,309,268 14.828 10.51 10.49 10.51 9.994 10.51 4,014,032 10.291 3.84%
2021-04-01 0 14.58 14.54 14.58 14.20 14.64 2,021,922 29,193,960 14.439 10.12 10.09 10.12 9.855 10.16 2,913,268 10.021 3.40%
2021-03-31 0 14.10 14.08 14.12 13.86 14.20 1,580,922 22,169,546 14.023 9.786 9.772 9.800 9.619 9.855 2,277,857 9.7326 0.71%
2021-03-30 0 14.00 13.98 14.00 13.80 14.30 1,777,922 24,957,923 14.038 9.717 9.703 9.717 9.578 9.925 2,561,702 9.7427 -0.57%
2021-03-29 0 14.08 14.04 14.10 13.48 14.20 6,350,922 88,734,801 13.972 9.772 9.744 9.786 9.356 9.855 9,150,667 9.6971 2.33%
2021-03-26 0 13.76 13.74 13.76 13.68 15.18 5,559,000 79,540,490 14.308 9.550 9.536 9.550 9.494 10.54 8,009,634 9.9306 -7.65%
2021-03-25 0 14.90 14.90 14.92 14.64 15.10 3,452,000 51,477,691 14.912 10.34 10.34 10.36 10.16 10.48 4,973,782 10.350 -3.25%
2021-03-24 0 15.40 15.40 15.42 15.24 15.84 1,703,000 26,194,720 15.382 10.69 10.69 10.70 10.58 10.99 2,453,752 10.675 -2.41%
2021-03-23 0 15.78 15.76 15.78 15.44 15.88 2,226,600 34,919,322 15.683 10.95 10.94 10.95 10.72 11.02 3,208,176 10.884 1.81%
2021-03-22 0 15.50 15.46 15.50 15.02 15.66 1,054,844 16,273,246 15.427 10.76 10.73 10.76 10.42 10.87 1,519,862 10.707 3.20%
2021-03-19 0 15.02 15.02 15.14 15.02 15.66 4,156,844 62,700,751 15.084 10.42 10.42 10.51 10.42 10.87 5,989,350 10.469 -3.10%
2021-03-18 0 15.50 15.48 15.50 15.38 15.84 1,579,000 24,532,260 15.537 10.76 10.74 10.76 10.67 10.99 2,275,088 10.783 0.13%
2021-03-17 0 15.48 15.44 15.48 15.14 15.88 1,541,922 23,940,511 15.526 10.74 10.72 10.74 10.51 11.02 2,221,664 10.776 1.57%
2021-03-16 0 15.24 15.18 15.24 14.88 15.28 428,544 6,489,645 15.143 10.58 10.54 10.58 10.33 10.60 617,464 10.510 1.87%
2021-03-15 0 14.96 14.92 14.96 14.82 15.60 1,049,905 15,944,655 15.187 10.38 10.36 10.38 10.29 10.83 1,512,746 10.540 -2.35%
2021-03-12 0 15.32 15.28 15.34 14.38 15.54 3,294,383 49,880,684 15.141 10.63 10.60 10.65 9.980 10.79 4,746,681 10.509 3.93%
2021-03-11 0 14.74 14.68 14.74 14.04 14.78 1,897,000 27,519,705 14.507 10.23 10.19 10.23 9.744 10.26 2,733,275 10.068 2.08%
2021-03-10 0 14.44 14.36 14.46 14.16 15.06 982,920 14,159,341 14.405 10.02 9.966 10.04 9.828 10.45 1,416,231 9.9979 0.56%
2021-03-09 0 14.36 14.36 14.40 14.08 14.80 3,381,920 48,744,529 14.413 9.966 9.966 9.994 9.772 10.27 4,872,808 10.003 -0.14%
2021-03-08 0 14.38 14.36 14.38 14.24 15.02 1,336,088 19,396,004 14.517 9.980 9.966 9.980 9.883 10.42 1,925,090 10.075 -2.04%
2021-03-05 0 14.68 14.66 14.68 14.48 15.26 1,904,000 28,252,360 14.838 10.19 10.17 10.19 10.05 10.59 2,743,361 10.298 -4.05%
2021-03-04 0 15.30 15.30 15.32 14.74 15.42 2,190,000 32,956,860 15.049 10.62 10.62 10.63 10.23 10.70 3,155,441 10.444 0.66%
2021-03-03 0 15.20 15.10 15.20 14.10 15.62 2,165,924 32,730,790 15.112 10.55 10.48 10.55 9.786 10.84 3,120,752 10.488 1.33%
2021-03-02 0 15.00 14.90 15.00 14.26 15.02 5,101,924 75,626,623 14.823 10.41 10.34 10.41 9.897 10.42 7,351,060 10.288 5.19%
2021-03-01 0 14.26 14.26 14.32 13.20 14.44 3,033,168 42,737,148 14.090 9.897 9.897 9.939 9.161 10.02 4,370,312 9.7790 6.58%
2021-02-26 0 13.38 13.30 13.38 13.18 13.80 1,731,000 23,378,260 13.506 9.286 9.231 9.286 9.147 9.578 2,494,095 9.3734 -2.19%
2021-02-25 0 13.68 13.62 13.68 12.52 13.84 3,826,000 51,477,040 13.455 9.494 9.453 9.494 8.689 9.606 5,512,657 9.3380 9.09%
2021-02-24 0 12.54 12.46 12.54 12.44 12.72 2,018,922 25,332,658 12.548 8.703 8.648 8.703 8.634 8.828 2,908,945 8.7085 -0.32%
2021-02-23 0 12.58 12.46 12.58 12.40 12.68 3,165,922 39,791,075 12.569 8.731 8.648 8.731 8.606 8.800 4,561,589 8.7231 -1.41%
2021-02-22 0 12.76 12.74 12.76 12.66 12.86 1,940,000 24,712,840 12.739 8.856 8.842 8.856 8.787 8.925 2,795,231 8.8411 0.00%
2021-02-19 0 12.76 12.70 12.76 12.66 12.92 833,000 10,639,200 12.772 8.856 8.814 8.856 8.787 8.967 1,200,220 8.8644 0.79%
2021-02-18 0 12.66 12.62 12.66 12.20 12.72 1,969,383 24,698,268 12.541 8.787 8.759 8.787 8.467 8.828 2,837,567 8.7040 0.64%
2021-02-17 0 12.58 12.50 12.58 12.40 12.60 867,383 10,847,655 12.506 8.731 8.675 8.731 8.606 8.745 1,249,761 8.6798 0.80%
2021-02-16 0 12.48 12.46 12.50 12.26 12.68 618,000 7,677,740 12.424 8.662 8.648 8.675 8.509 8.800 890,440 8.6224 1.13%
2021-02-11 0 12.34 12.32 12.34 12.26 12.68 493,920 6,157,628 12.467 8.564 8.551 8.564 8.509 8.800 711,660 8.6525 -2.37%
2021-02-10 0 12.64 12.64 12.66 12.38 12.68 687,920 8,617,090 12.526 8.773 8.773 8.787 8.592 8.800 991,183 8.6937 1.12%
2021-02-09 0 12.50 12.50 12.52 12.44 12.68 682,000 8,553,600 12.542 8.675 8.675 8.689 8.634 8.800 982,653 8.7046 -0.32%
2021-02-08 0 12.54 12.52 12.54 12.08 12.78 2,115,000 26,502,120 12.531 8.703 8.689 8.703 8.384 8.870 3,047,378 8.6967 1.79%
2021-02-05 0 12.32 12.30 12.32 12.04 12.32 517,000 6,308,220 12.202 8.551 8.537 8.551 8.356 8.551 744,915 8.4684 1.82%
2021-02-04 0 12.10 12.06 12.12 11.94 12.28 1,559,000 18,802,460 12.061 8.398 8.370 8.412 8.287 8.523 2,246,271 8.3705 -2.26%
2021-02-03 0 12.38 12.36 12.38 12.28 12.54 1,751,000 21,653,300 12.366 8.592 8.578 8.592 8.523 8.703 2,522,912 8.5827 -0.80%
2021-02-02 0 12.48 12.46 12.48 12.36 12.56 1,678,000 20,914,040 12.464 8.662 8.648 8.662 8.578 8.717 2,417,731 8.6503 0.00%
2021-02-01 0 12.48 12.44 12.48 12.30 12.56 1,642,000 20,484,360 12.475 8.662 8.634 8.662 8.537 8.717 2,365,860 8.6583 0.65%
2021-01-29 0 12.40 12.40 12.42 12.38 12.72 1,782,000 22,283,860 12.505 8.606 8.606 8.620 8.592 8.828 2,567,578 8.6789 -1.74%
2021-01-28 0 12.62 12.60 12.62 12.20 12.74 1,701,928 21,457,882 12.608 8.759 8.745 8.759 8.467 8.842 2,452,207 8.7504 -0.94%
2021-01-27 0 12.74 12.70 12.74 12.48 12.92 1,725,928 21,859,405 12.665 8.842 8.814 8.842 8.662 8.967 2,486,787 8.7902 -1.55%
2021-01-26 0 12.94 12.92 12.94 12.74 13.08 1,201,000 15,525,400 12.927 8.981 8.967 8.981 8.842 9.078 1,730,450 8.9719 0.00%
2021-01-25 0 12.94 12.90 12.94 12.54 13.00 2,089,000 26,820,670 12.839 8.981 8.953 8.981 8.703 9.023 3,009,916 8.9108 0.15%
2021-01-22 0 12.92 12.92 12.94 12.78 13.08 1,817,000 23,444,300 12.903 8.967 8.967 8.981 8.870 9.078 2,618,008 8.9550 -1.07%
2021-01-21 0 13.06 12.98 13.06 12.88 13.12 1,325,000 17,263,600 13.029 9.064 9.009 9.064 8.939 9.106 1,909,114 9.0427 0.15%
2021-01-20 0 13.04 13.00 13.04 12.94 13.40 1,438,000 18,831,920 13.096 9.050 9.023 9.050 8.981 9.300 2,071,929 9.0891 -0.31%
2021-01-19 0 13.08 13.02 13.08 12.32 13.42 2,816,000 36,720,440 13.040 9.078 9.036 9.078 8.551 9.314 4,057,408 9.0502 2.03%
2021-01-18 0 12.82 12.78 12.82 12.46 12.98 2,063,000 26,288,660 12.743 8.898 8.870 8.898 8.648 9.009 2,972,454 8.8441 1.58%
2021-01-15 0 12.62 12.60 12.62 12.58 12.88 1,587,000 20,161,540 12.704 8.759 8.745 8.759 8.731 8.939 2,286,614 8.8172 -2.32%
2021-01-14 0 12.92 12.90 12.92 12.82 13.10 1,093,000 14,124,100 12.922 8.967 8.953 8.967 8.898 9.092 1,574,839 8.9686 -0.15%
2021-01-13 0 12.94 12.88 12.94 12.78 13.00 2,198,000 28,338,860 12.893 8.981 8.939 8.981 8.870 9.023 3,166,968 8.9483 1.09%
2021-01-12 0 12.80 12.78 12.80 12.50 12.96 1,019,000 13,052,520 12.809 8.884 8.870 8.884 8.675 8.995 1,468,217 8.8901 0.63%
2021-01-11 0 12.72 12.72 12.76 12.06 12.82 1,970,000 24,850,440 12.614 8.828 8.828 8.856 8.370 8.898 2,838,456 8.7549 4.61%
2021-01-08 0 12.16 12.10 12.16 11.90 12.34 1,878,000 22,644,800 12.058 8.440 8.398 8.440 8.259 8.564 2,705,899 8.3687 -0.65%
2021-01-07 0 12.24 12.24 12.26 12.00 12.38 1,514,000 18,524,120 12.235 8.495 8.495 8.509 8.328 8.592 2,181,433 8.4917 1.16%
2021-01-06 0 12.10 12.10 12.12 11.70 12.20 2,061,000 24,789,940 12.028 8.398 8.398 8.412 8.120 8.467 2,969,573 8.3480 3.60%
2021-01-05 0 11.68 11.66 11.68 11.04 11.90 4,663,000 53,245,860 11.419 8.106 8.092 8.106 7.662 8.259 6,718,640 7.9251 -0.17%
2021-01-04 0 11.70 11.64 11.70 11.50 12.08 10,976,000 129,437,800 11.793 8.120 8.079 8.120 7.981 8.384 15,814,668 8.1847 -2.50%
2020-12-31 0 12.00 12.00 12.48 11.86 12.52 2,543,200 30,875,332 12.140 8.328 8.328 8.662 8.231 8.689 3,664,346 8.4259 0.17%
2020-12-30 0 11.98 11.90 11.98 11.74 12.06 1,747,000 20,803,420 11.908 8.315 8.259 8.315 8.148 8.370 2,517,149 8.2647 0.67%
2020-12-29 0 11.90 11.86 11.90 11.56 12.40 2,386,000 28,341,240 11.878 8.259 8.231 8.259 8.023 8.606 3,437,846 8.2439 0.51%
2020-12-28 0 11.84 11.84 11.98 11.30 12.86 5,792,600 70,521,320 12.174 8.217 8.217 8.315 7.843 8.925 8,346,214 8.4495 3.86%
2020-12-24 0 14.50 14.50 14.54 14.50 14.88 1,348,000 19,812,812 14.698 7.912 7.912 7.934 7.912 8.119 2,470,410 8.0201 -1.09%
2020-12-23 0 14.66 14.66 14.68 14.56 15.06 3,047,824 44,888,945 14.728 7.999 7.999 8.010 7.945 8.218 5,585,589 8.0366 -0.54%
2020-12-22 0 14.74 14.78 14.80 14.56 14.92 1,722,824 25,430,052 14.761 8.043 8.065 8.076 7.945 8.141 3,157,330 8.0543 -1.07%
2020-12-21 0 14.90 14.86 14.90 14.62 15.20 4,253,000 62,686,998 14.739 8.130 8.108 8.130 7.978 8.294 7,794,253 8.0427 -0.80%
2020-12-18 0 15.02 15.02 15.04 14.76 15.68 3,802,000 57,200,150 15.045 8.196 8.196 8.207 8.054 8.556 6,967,729 8.2093 -3.10%
2020-12-17 0 15.50 15.44 15.50 15.20 15.68 3,444,000 53,387,740 15.502 8.458 8.425 8.458 8.294 8.556 6,311,641 8.4586 1.44%
2020-12-16 0 15.28 15.24 15.28 14.78 15.28 5,329,001 79,669,075 14.950 8.338 8.316 8.338 8.065 8.338 9,766,185 8.1576 4.37%
2020-12-15 0 14.64 14.60 14.64 14.48 14.88 1,986,000 28,989,980 14.597 7.988 7.967 7.988 7.901 8.119 3,639,640 7.9651 -1.08%
2020-12-14 0 14.80 14.78 14.80 14.40 15.06 5,052,000 74,883,140 14.822 8.076 8.065 8.076 7.857 8.218 9,258,539 8.0880 1.79%
2020-12-11 0 14.54 14.50 14.54 14.40 14.82 1,995,000 29,032,280 14.553 7.934 7.912 7.934 7.857 8.087 3,656,133 7.9407 -1.36%
2020-12-10 0 14.74 14.70 14.74 14.64 14.98 542,000 7,972,940 14.710 8.043 8.021 8.043 7.988 8.174 993,295 8.0268 -1.21%
2020-12-09 0 14.92 14.86 14.92 14.82 15.08 1,715,077 25,663,862 14.964 8.141 8.108 8.141 8.087 8.229 3,143,133 8.1651 -1.06%
2020-12-08 0 15.08 15.00 15.08 14.76 15.20 1,922,600 28,803,016 14.981 8.229 8.185 8.229 8.054 8.294 3,523,450 8.1747 0.67%
2020-12-07 0 14.98 14.94 14.98 14.84 15.20 4,523,000 67,798,820 14.990 8.174 8.152 8.174 8.098 8.294 8,289,068 8.1793 -1.45%
2020-12-04 0 15.20 15.10 15.20 15.02 15.40 1,688,000 25,606,230 15.170 8.294 8.239 8.294 8.196 8.403 3,093,510 8.2774 -1.04%
2020-12-03 0 15.36 15.34 15.36 15.06 15.50 1,842,000 28,247,380 15.335 8.381 8.370 8.381 8.218 8.458 3,375,738 8.3678 0.79%
2020-12-02 0 15.24 15.20 15.24 14.98 15.50 1,260,000 19,210,520 15.246 8.316 8.294 8.316 8.174 8.458 2,309,137 8.3194 -0.91%
2020-12-01 0 15.38 15.36 15.40 15.06 15.90 2,144,000 33,098,000 15.438 8.392 8.381 8.403 8.218 8.676 3,929,198 8.4236 1.59%
2020-11-30 0 15.14 15.14 15.16 14.88 15.52 3,276,000 49,902,040 15.233 8.261 8.261 8.272 8.119 8.469 6,003,756 8.3118 1.75%
2020-11-27 0 14.88 14.86 14.88 14.80 14.92 1,222,000 18,145,000 14.849 8.119 8.108 8.119 8.076 8.141 2,239,496 8.1023 0.54%
2020-11-26 0 14.80 14.80 14.82 14.66 14.96 773,000 11,450,610 14.813 8.076 8.076 8.087 7.999 8.163 1,416,637 8.0830 0.95%
2020-11-25 0 14.66 14.66 14.68 14.54 15.10 970,000 14,378,180 14.823 7.999 7.999 8.010 7.934 8.239 1,777,669 8.0882 -2.91%
2020-11-24 0 15.10 15.08 15.10 14.88 15.16 1,969,000 29,680,560 15.074 8.239 8.229 8.239 8.119 8.272 3,608,484 8.2252 0.40%
2020-11-23 0 15.04 15.04 15.14 14.92 15.44 1,452,000 22,007,740 15.157 8.207 8.207 8.261 8.141 8.425 2,661,005 8.2705 -2.59%
2020-11-20 0 15.44 15.40 15.44 15.12 15.54 1,986,000 30,488,420 15.352 8.425 8.403 8.425 8.250 8.480 3,639,640 8.3768 -0.13%
2020-11-19 0 15.46 15.46 15.48 14.90 15.50 2,099,000 31,877,950 15.187 8.436 8.436 8.447 8.130 8.458 3,846,729 8.2870 2.93%
2020-11-18 0 15.02 15.00 15.02 14.74 15.18 1,909,000 28,655,240 15.011 8.196 8.185 8.196 8.043 8.283 3,498,526 8.1907 2.46%
2020-11-17 0 14.66 14.66 14.68 14.54 14.82 1,041,000 15,263,740 14.663 7.999 7.999 8.010 7.934 8.087 1,907,787 8.0008 0.83%
2020-11-16 0 14.54 14.52 14.60 13.90 14.74 3,118,532 44,943,083 14.412 7.934 7.923 7.967 7.585 8.043 5,715,172 7.8638 4.76%
2020-11-13 0 13.88 13.84 13.88 13.66 13.96 2,036,000 28,098,020 13.801 7.574 7.552 7.574 7.454 7.617 3,731,272 7.5304 0.58%
2020-11-12 0 13.80 13.80 13.82 13.78 14.18 1,048,000 14,559,460 13.893 7.530 7.530 7.541 7.519 7.737 1,920,615 7.5806 -1.43%
2020-11-11 0 14.00 13.94 14.00 13.72 14.26 1,584,723 22,343,236 14.099 7.639 7.606 7.639 7.486 7.781 2,904,240 7.6933 1.16%
2020-11-10 0 13.84 13.78 13.84 13.66 13.90 695,000 9,580,760 13.785 7.552 7.519 7.552 7.454 7.585 1,273,691 7.5220 -0.43%
2020-11-09 0 13.90 13.82 13.90 13.72 14.46 1,128,000 15,710,632 13.928 7.585 7.541 7.585 7.486 7.890 2,067,227 7.5999 -0.43%
2020-11-06 0 13.96 13.92 13.96 13.68 14.00 1,464,000 20,249,310 13.831 7.617 7.596 7.617 7.465 7.639 2,682,997 7.5473 1.31%
2020-11-05 0 13.78 13.68 13.78 13.14 13.80 5,249,000 70,600,160 13.450 7.519 7.465 7.519 7.170 7.530 9,619,571 7.3392 4.39%
2020-11-04 0 13.20 13.12 13.20 12.90 13.28 1,260,000 16,480,880 13.080 7.203 7.159 7.203 7.039 7.246 2,309,137 7.1372 1.69%
2020-11-03 0 12.98 12.94 12.98 12.72 13.40 2,839,000 36,697,560 12.926 7.083 7.061 7.083 6.941 7.312 5,202,888 7.0533 -0.76%
2020-11-02 0 13.08 13.04 13.08 12.52 13.16 2,306,000 29,770,800 12.910 7.137 7.115 7.137 6.832 7.181 4,226,087 7.0445 3.97%
2020-10-30 0 12.58 12.54 12.58 12.36 12.74 3,027,000 37,913,743 12.525 6.864 6.843 6.864 6.744 6.952 5,547,426 6.8345 0.80%
2020-10-29 0 12.48 12.44 12.48 12.36 12.88 2,026,000 25,491,895 12.582 6.810 6.788 6.810 6.744 7.028 3,712,945 6.8657 -2.35%
2020-10-28 0 12.78 12.70 12.78 12.60 13.10 1,665,000 21,281,900 12.782 6.974 6.930 6.974 6.875 7.148 3,051,359 6.9746 -1.69%
2020-10-27 0 13.00 12.96 13.00 12.92 13.50 2,612,000 34,116,660 13.062 7.094 7.072 7.094 7.050 7.366 4,786,877 7.1271 -3.56%
2020-10-23 0 13.48 13.38 13.48 13.38 13.68 1,238,000 16,764,760 13.542 7.355 7.301 7.355 7.301 7.465 2,268,819 7.3892 0.30%
2020-10-22 0 13.44 13.40 13.44 13.30 13.74 2,006,000 27,013,117 13.466 7.334 7.312 7.334 7.257 7.497 3,676,292 7.3479 0.75%
2020-10-21 0 13.34 13.30 13.34 13.28 13.58 1,288,000 17,250,580 13.393 7.279 7.257 7.279 7.246 7.410 2,360,451 7.3082 0.76%
2020-10-20 0 13.24 13.22 13.24 13.16 13.60 1,310,000 17,414,020 13.293 7.225 7.214 7.225 7.181 7.421 2,400,769 7.2535 -0.90%
2020-10-19 0 13.36 13.36 13.40 13.30 13.84 1,661,000 22,569,280 13.588 7.290 7.290 7.312 7.257 7.552 3,044,029 7.4143 -2.34%
2020-10-16 0 13.68 13.66 13.68 13.52 13.90 1,280,000 17,524,880 13.691 7.465 7.454 7.465 7.377 7.585 2,345,790 7.4708 1.18%
2020-10-15 0 13.52 13.40 13.52 13.40 13.88 1,423,000 19,344,503 13.594 7.377 7.312 7.377 7.312 7.574 2,607,859 7.4178 -1.46%
2020-10-14 0 13.72 13.72 13.74 13.66 14.16 5,226,000 72,304,310 13.835 7.486 7.486 7.497 7.454 7.727 9,577,420 7.5495 -0.87%
2020-10-12 0 13.84 13.84 13.90 12.70 13.98 42,533,000 548,896,520 12.905 7.552 7.552 7.585 6.930 7.628 77,948,030 7.0418 8.63%
2020-10-09 0 12.74 12.70 12.74 12.60 13.14 5,235,000 66,844,650 12.769 6.952 6.930 6.952 6.875 7.170 9,593,914 6.9674 -1.39%
2020-10-08 0 12.92 12.90 13.00 12.90 13.48 2,645,000 34,442,860 13.022 7.050 7.039 7.094 7.039 7.355 4,847,355 7.1055 -1.82%
2020-10-07 0 13.16 13.10 13.16 13.06 13.68 1,375,150 18,299,797 13.307 7.181 7.148 7.181 7.126 7.465 2,520,166 7.2613 -2.52%
2020-10-06 0 13.50 13.50 13.56 13.40 13.92 1,481,000 20,134,060 13.595 7.366 7.366 7.399 7.312 7.596 2,714,152 7.4182 0.15%
2020-10-05 0 13.48 13.48 13.50 13.48 14.36 5,326,990 73,449,907 13.788 7.355 7.355 7.366 7.355 7.836 9,762,499 7.5237 2.90%
2020-09-30 0 13.10 13.08 13.10 12.82 13.10 989,000 12,866,360 13.009 7.148 7.137 7.148 6.995 7.148 1,812,489 7.0987 2.18%
2020-09-29 0 12.82 12.80 12.82 12.70 12.92 1,202,000 15,367,434 12.785 6.995 6.984 6.995 6.930 7.050 2,202,843 6.9762 -0.31%
2020-09-28 0 12.86 12.76 12.86 12.24 13.00 2,771,000 35,261,960 12.725 7.017 6.963 7.017 6.679 7.094 5,078,268 6.9437 5.24%
2020-09-25 0 12.22 12.22 12.24 12.22 12.78 2,228,300 27,656,304 12.411 6.668 6.668 6.679 6.668 6.974 4,083,690 6.7724 -2.55%
2020-09-24 0 12.54 12.52 12.54 12.42 12.86 789,500 9,958,730 12.614 6.843 6.832 6.843 6.777 7.017 1,446,876 6.8829 -1.72%
2020-09-23 0 12.76 12.76 12.78 12.60 12.84 1,183,000 15,132,100 12.791 6.963 6.963 6.974 6.875 7.006 2,168,023 6.9797 0.63%
2020-09-22 0 12.68 12.68 12.72 12.30 13.06 1,135,000 14,398,460 12.686 6.919 6.919 6.941 6.712 7.126 2,080,056 6.9222 0.00%
2020-09-21 0 12.68 12.64 12.72 12.60 13.12 1,141,000 14,599,860 12.796 6.919 6.897 6.941 6.875 7.159 2,091,052 6.9821 -1.86%
2020-09-18 0 12.92 12.90 12.92 12.92 13.54 4,441,000 58,187,080 13.102 7.050 7.039 7.050 7.050 7.388 8,138,791 7.1494 -1.67%
2020-09-17 0 13.14 13.06 13.14 13.06 13.50 1,023,000 13,545,660 13.241 7.170 7.126 7.170 7.126 7.366 1,874,799 7.2251 -2.52%
2020-09-16 0 13.48 13.36 13.48 13.18 13.50 1,336,200 17,899,075 13.396 7.355 7.290 7.355 7.192 7.366 2,448,785 7.3094 1.81%
2020-09-15 0 13.24 13.10 13.24 12.76 13.30 1,737,300 22,798,192 13.123 7.225 7.148 7.225 6.963 7.257 3,183,860 7.1606 3.44%
2020-09-14 0 12.80 12.66 12.80 12.62 13.10 1,289,000 16,641,130 12.910 6.984 6.908 6.984 6.886 7.148 2,362,284 7.0445 0.63%
2020-09-11 0 12.72 12.64 12.72 12.56 13.06 1,172,000 14,860,290 12.679 6.941 6.897 6.941 6.853 7.126 2,147,864 6.9186 -1.55%
2020-09-10 0 12.92 12.84 12.92 12.76 13.30 1,287,000 16,664,451 12.948 7.050 7.006 7.050 6.963 7.257 2,358,618 7.0653 -0.46%
2020-09-09 0 12.98 12.92 12.98 12.60 13.04 1,479,715 19,065,448 12.885 7.083 7.050 7.083 6.875 7.115 2,711,797 7.0306 0.78%
2020-09-08 0 12.88 12.72 12.88 12.54 13.24 1,920,000 24,731,200 12.881 7.028 6.941 7.028 6.843 7.225 3,518,685 7.0285 -0.92%
2020-09-07 0 13.00 12.96 13.00 12.88 13.36 1,580,000 20,753,060 13.135 7.094 7.072 7.094 7.028 7.290 2,895,584 7.1671 -2.26%
2020-09-04 0 13.30 13.22 13.30 13.00 13.54 1,559,000 20,543,880 13.178 7.257 7.214 7.257 7.094 7.388 2,857,099 7.1905 -1.77%
2020-09-03 0 13.54 13.50 13.54 13.46 13.98 962,307 13,224,004 13.742 7.388 7.366 7.388 7.345 7.628 1,763,570 7.4984 -0.73%
2020-09-02 0 13.64 13.60 13.64 13.14 13.66 2,273,555 30,525,339 13.426 7.443 7.421 7.443 7.170 7.454 4,166,627 7.3262 1.79%
2020-09-01 0 13.40 13.34 13.40 13.20 13.98 2,459,600 33,233,996 13.512 7.312 7.279 7.312 7.203 7.628 4,507,582 7.3729 -4.01%
2020-08-31 0 13.96 13.90 13.96 13.72 14.10 2,549,000 35,580,550 13.959 7.617 7.585 7.617 7.486 7.694 4,671,420 7.6166 1.75%
2020-08-28 0 13.72 13.64 13.72 13.38 13.90 1,579,000 21,662,820 13.719 7.486 7.443 7.486 7.301 7.585 2,893,752 7.4861 1.93%
2020-08-27 0 13.46 13.40 13.48 13.24 13.72 1,916,000 25,721,540 13.425 7.345 7.312 7.355 7.225 7.486 3,511,354 7.3252 -0.88%
2020-08-26 0 13.58 13.50 13.58 13.18 13.74 3,271,000 44,173,520 13.505 7.410 7.366 7.410 7.192 7.497 5,994,593 7.3689 3.03%
2020-08-25 0 13.18 13.14 13.18 10.30 13.24 4,573,000 58,959,840 12.893 7.192 7.170 7.192 5.620 7.225 8,380,701 7.0352 -2.95%
2020-08-24 0 13.58 13.54 13.62 13.48 13.94 1,964,000 26,813,420 13.652 7.410 7.388 7.432 7.355 7.606 3,599,321 7.4496 -2.30%
2020-08-21 0 13.90 13.88 13.90 12.88 13.90 3,287,000 44,331,300 13.487 7.585 7.574 7.585 7.028 7.585 6,023,915 7.3592 8.26%
2020-08-20 0 12.84 12.76 12.84 12.50 12.86 1,095,000 13,950,600 12.740 7.006 6.963 7.006 6.821 7.017 2,006,750 6.9518 0.94%
2020-08-19 0 12.72 12.64 12.72 12.60 12.86 644,000 8,172,360 12.690 6.941 6.897 6.941 6.875 7.017 1,180,225 6.9244 0.32%
2020-08-18 0 12.68 12.64 12.70 12.46 12.70 1,192,000 15,014,700 12.596 6.919 6.897 6.930 6.799 6.930 2,184,517 6.8732 1.12%
2020-08-17 0 12.54 12.50 12.54 12.26 12.90 3,655,600 45,172,440 12.357 6.843 6.821 6.843 6.690 7.039 6,699,429 6.7427 1.95%
2020-08-14 0 12.30 12.20 12.30 12.18 12.60 1,228,300 15,116,152 12.307 6.712 6.657 6.712 6.646 6.875 2,251,042 6.7152 -0.65%
2020-08-13 0 12.38 12.32 12.40 12.14 12.38 681,000 8,355,780 12.270 6.755 6.723 6.766 6.624 6.755 1,248,033 6.6952 0.98%
2020-08-12 0 12.26 12.20 12.26 12.04 12.62 1,050,000 12,910,660 12.296 6.690 6.657 6.690 6.570 6.886 1,924,281 6.7093 0.00%
2020-08-11 0 12.26 12.14 12.26 11.74 12.28 2,277,000 27,364,920 12.018 6.690 6.624 6.690 6.406 6.701 4,172,940 6.5577 3.03%
2020-08-10 0 11.90 11.86 11.90 11.72 11.94 773,300 9,140,540 11.820 6.493 6.472 6.493 6.395 6.515 1,417,187 6.4498 -0.83%
2020-08-07 0 12.00 11.98 12.00 11.80 12.22 2,940,000 35,263,880 11.995 6.548 6.537 6.548 6.439 6.668 5,387,986 6.5449 -0.17%
2020-08-06 0 12.02 12.00 12.02 11.90 12.20 588,000 7,029,320 11.955 6.559 6.548 6.559 6.493 6.657 1,077,597 6.5231 -0.66%
2020-08-05 0 12.10 12.06 12.12 11.98 12.20 659,300 7,954,050 12.064 6.602 6.581 6.613 6.537 6.657 1,208,265 6.5830 0.00%
2020-08-04 0 12.10 12.00 12.10 11.72 12.28 1,192,000 14,257,100 11.961 6.602 6.548 6.602 6.395 6.701 2,184,517 6.5264 0.67%
2020-08-03 0 12.02 12.00 12.02 11.92 12.38 1,294,500 15,603,570 12.054 6.559 6.548 6.559 6.504 6.755 2,372,363 6.5772 -1.31%
2020-07-31 0 12.18 12.18 12.20 11.88 12.26 3,169,600 38,304,792 12.085 6.646 6.646 6.657 6.482 6.690 5,808,762 6.5943 1.50%
2020-07-30 0 12.00 11.92 12.00 11.82 12.40 996,000 12,018,040 12.066 6.548 6.504 6.548 6.450 6.766 1,825,318 6.5841 -0.66%
2020-07-29 0 12.08 12.02 12.08 11.82 12.24 712,000 8,536,780 11.990 6.592 6.559 6.592 6.450 6.679 1,304,846 6.5424 2.37%
2020-07-28 0 11.80 11.80 11.84 11.54 12.00 876,000 10,380,840 11.850 6.439 6.439 6.461 6.297 6.548 1,605,400 6.4662 0.00%
2020-07-27 0 11.80 11.72 11.86 11.58 12.42 1,122,000 13,199,680 11.764 6.439 6.395 6.472 6.319 6.777 2,056,231 6.4194 -2.16%
2020-07-24 0 12.06 11.96 12.06 11.82 12.20 1,173,000 14,085,860 12.008 6.581 6.526 6.581 6.450 6.657 2,149,696 6.5525 -0.33%
2020-07-23 0 12.10 12.06 12.10 12.00 12.50 1,898,000 22,989,240 12.112 6.602 6.581 6.602 6.548 6.821 3,478,366 6.6092 0.00%
2020-07-22 0 12.10 12.08 12.10 12.08 12.66 2,175,000 26,633,810 12.245 6.602 6.592 6.602 6.592 6.908 3,986,010 6.6818 -3.20%
2020-07-21 0 12.50 12.44 12.50 12.26 12.98 1,674,583 20,856,494 12.455 6.821 6.788 6.821 6.690 7.083 3,068,922 6.7960 -1.88%
2020-07-20 0 12.74 12.72 12.74 12.22 12.86 1,431,800 18,105,280 12.645 6.952 6.941 6.952 6.668 7.017 2,623,986 6.8999 2.41%
2020-07-17 0 12.44 12.42 12.44 12.20 12.66 1,513,000 18,848,940 12.458 6.788 6.777 6.788 6.657 6.908 2,772,797 6.7978 1.63%
2020-07-16 0 12.24 12.18 12.24 12.08 13.00 1,458,000 17,977,300 12.330 6.679 6.646 6.679 6.592 7.094 2,672,001 6.7280 -3.32%
2020-07-15 0 12.66 12.64 12.66 12.52 13.48 655,000 8,294,960 12.664 6.908 6.897 6.908 6.832 7.355 1,200,385 6.9103 -0.31%
2020-07-14 0 12.70 12.68 12.78 12.66 13.00 1,192,000 15,215,780 12.765 6.930 6.919 6.974 6.908 7.094 2,184,517 6.9653 -2.31%
2020-07-13 0 13.00 12.96 13.00 12.82 13.30 1,785,000 23,083,600 12.932 7.094 7.072 7.094 6.995 7.257 3,271,277 7.0564 -1.37%
2020-07-10 0 13.18 13.14 13.18 13.08 13.42 948,000 12,558,220 13.247 7.192 7.170 7.192 7.137 7.323 1,737,351 7.2284 -2.51%
2020-07-09 0 13.52 13.42 13.52 13.18 13.76 2,223,000 29,933,600 13.465 7.377 7.323 7.377 7.192 7.508 4,073,977 7.3475 0.45%
2020-07-08 0 13.46 13.38 13.46 12.86 13.46 3,921,000 51,671,560 13.178 7.345 7.301 7.345 7.017 7.345 7,185,814 7.1908 4.18%
2020-07-07 0 12.92 12.86 12.94 12.60 13.38 3,373,000 43,288,660 12.834 7.050 7.017 7.061 6.875 7.301 6,181,523 7.0029 -3.00%
2020-07-06 0 13.32 13.16 13.32 12.82 13.42 2,355,100 30,985,490 13.157 7.268 7.181 7.268 6.995 7.323 4,316,070 7.1791 1.83%
2020-07-03 0 13.08 13.00 13.08 13.00 13.50 831,000 10,983,900 13.218 7.137 7.094 7.137 7.094 7.366 1,522,931 7.2123 -0.15%
2020-07-02 0 13.10 13.04 13.10 12.30 13.12 4,526,000 57,462,000 12.696 7.148 7.115 7.148 6.712 7.159 8,294,566 6.9277 8.80%
2020-06-30 0 12.04 11.98 12.04 11.80 12.12 2,051,000 24,418,540 11.906 6.570 6.537 6.570 6.439 6.613 3,758,762 6.4964 -0.17%
2020-06-29 0 12.06 12.02 12.06 11.88 12.28 2,127,000 25,669,560 12.068 6.581 6.559 6.581 6.482 6.701 3,898,043 6.5852 -1.95%
2020-06-26 0 12.30 12.30 12.32 12.30 12.50 458,000 5,664,540 12.368 6.712 6.712 6.723 6.712 6.821 839,353 6.7487 -1.28%
2020-06-24 0 12.46 12.42 12.48 12.40 12.58 390,000 4,865,960 12.477 6.799 6.777 6.810 6.766 6.864 714,733 6.8081 -0.64%
2020-06-23 0 12.54 12.44 12.54 12.20 12.74 1,073,000 13,415,140 12.502 6.843 6.788 6.843 6.657 6.952 1,966,432 6.8221 1.13%
2020-06-22 0 12.40 12.38 12.40 12.28 12.68 1,433,000 17,790,980 12.415 6.766 6.755 6.766 6.701 6.919 2,626,185 6.7745 -2.21%
2020-06-19 0 12.68 12.68 12.70 12.48 12.94 8,313,000 105,575,940 12.700 6.919 6.919 6.930 6.810 7.061 15,234,805 6.9299 -0.16%
2020-06-18 0 12.70 12.68 12.70 12.10 12.76 3,323,000 41,534,720 12.499 6.930 6.919 6.930 6.602 6.963 6,089,890 6.8203 4.44%
2020-06-17 0 12.16 12.12 12.16 11.92 12.18 2,912,000 35,106,960 12.056 6.635 6.613 6.635 6.504 6.646 5,336,672 6.5784 0.66%
2020-06-16 0 12.08 12.00 12.08 11.94 12.28 2,810,000 33,886,820 12.059 6.592 6.548 6.592 6.515 6.701 5,149,742 6.5803 0.50%
2020-06-15 0 12.02 11.96 12.02 11.48 12.24 7,182,000 85,975,680 11.971 6.559 6.526 6.559 6.264 6.679 13,162,080 6.5321 4.52%
2020-06-12 0 11.50 11.44 11.50 11.00 11.58 3,178,000 36,260,600 11.410 6.275 6.242 6.275 6.002 6.319 5,824,156 6.2259 1.59%
2020-06-11 0 11.32 11.28 11.32 11.10 11.38 2,210,000 24,810,140 11.226 6.177 6.155 6.177 6.057 6.210 4,050,153 6.1257 0.00%
2020-06-10 0 11.32 11.32 11.36 11.28 11.60 2,268,000 25,794,500 11.373 6.177 6.177 6.199 6.155 6.330 4,156,446 6.2059 -2.25%
2020-06-09 0 11.58 11.52 11.58 11.28 11.64 3,255,200 37,486,916 11.516 6.319 6.286 6.319 6.155 6.351 5,965,637 6.2838 1.22%
2020-06-08 0 11.44 11.42 11.44 10.98 11.48 4,480,000 50,541,260 11.282 6.242 6.231 6.242 5.991 6.264 8,210,264 6.1559 4.76%
2020-06-05 0 10.92 10.90 10.92 10.62 11.02 8,332,161 90,050,042 10.808 5.959 5.948 5.959 5.795 6.013 15,269,921 5.8972 1.87%
2020-06-04 0 10.72 10.72 10.74 10.42 10.86 3,610,000 38,653,480 10.707 5.849 5.849 5.860 5.686 5.926 6,615,860 5.8425 0.94%
2020-06-03 0 10.62 10.62 10.70 10.42 10.86 2,405,000 25,736,340 10.701 5.795 5.795 5.839 5.686 5.926 4,407,519 5.8392 1.34%
2020-06-02 0 10.48 10.46 10.48 10.30 10.66 3,261,000 34,197,600 10.487 5.719 5.708 5.719 5.620 5.817 5,976,266 5.7222 2.14%
2020-06-01 0 10.26 10.24 10.26 9.760 10.40 4,244,000 43,289,410 10.200 5.598 5.588 5.598 5.326 5.675 7,777,759 5.5658 5.99%
2020-05-29 0 9.680 9.610 9.680 9.430 9.760 2,451,000 23,643,010 9.6463 5.282 5.244 5.282 5.146 5.326 4,491,821 5.2636 1.57%
2020-05-28 0 9.530 9.520 9.530 9.340 9.980 1,880,000 18,010,090 9.5798 5.200 5.195 5.200 5.096 5.446 3,445,379 5.2273 -1.35%
2020-05-27 0 9.660 9.650 9.660 9.610 9.910 1,654,000 16,041,910 9.6989 5.271 5.266 5.271 5.244 5.407 3,031,200 5.2923 -2.52%
2020-05-26 0 9.910 9.890 9.910 9.610 9.990 3,874,000 37,856,740 9.7720 5.407 5.397 5.407 5.244 5.451 7,099,679 5.3322 2.16%
2020-05-25 0 9.700 9.680 9.700 9.300 9.830 6,311,000 60,039,815 9.5135 5.293 5.282 5.293 5.075 5.364 11,565,843 5.1911 0.00%
2020-05-22 0 9.700 9.690 9.700 9.600 10.22 4,933,700 48,728,768 9.8767 5.293 5.287 5.293 5.238 5.577 9,041,737 5.3893 -0.92%
2020-05-21 0 9.790 9.790 9.810 9.730 10.12 3,380,033 33,164,741 9.8120 5.342 5.342 5.353 5.309 5.522 6,194,412 5.3540 -2.49%
2020-05-20 0 10.04 10.00 10.06 9.980 10.24 1,594,000 16,039,120 10.062 5.478 5.457 5.489 5.446 5.588 2,921,241 5.4905 -1.57%
2020-05-19 0 10.20 10.18 10.20 10.06 10.46 1,772,000 18,063,820 10.194 5.566 5.555 5.566 5.489 5.708 3,247,453 5.5625 1.80%
2020-05-18 0 10.84 10.84 10.86 10.64 10.98 1,688,100 18,293,886 10.837 5.467 5.467 5.478 5.367 5.538 3,346,870 5.4660 1.31%
2020-05-15 0 10.70 10.68 10.70 10.56 10.86 970,000 10,392,780 10.714 5.397 5.387 5.397 5.326 5.478 1,923,147 5.4040 0.75%
2020-05-14 0 10.62 10.60 10.62 10.58 11.14 2,540,000 27,039,640 10.646 5.357 5.346 5.357 5.336 5.619 5,035,869 5.3694 -3.45%
2020-05-13 0 11.00 10.98 11.00 10.78 11.10 1,167,000 12,796,120 10.965 5.548 5.538 5.548 5.437 5.599 2,313,724 5.5305 -0.90%
2020-05-12 0 11.10 11.10 11.12 10.98 11.28 479,000 5,313,520 11.093 5.599 5.599 5.609 5.538 5.689 949,678 5.5951 -1.07%
2020-05-11 0 11.22 11.18 11.22 11.16 11.50 897,000 10,131,010 11.294 5.659 5.639 5.659 5.629 5.800 1,778,415 5.6967 0.00%
2020-05-08 0 11.22 11.20 11.22 10.88 11.48 2,298,600 25,984,712 11.305 5.659 5.649 5.659 5.488 5.790 4,557,263 5.7018 3.51%
2020-05-07 0 10.84 10.80 10.84 10.22 10.98 2,821,689 29,721,009 10.533 5.467 5.447 5.467 5.155 5.538 5,594,353 5.3127 2.65%
2020-05-06 0 10.56 10.56 10.60 10.56 10.72 780,000 8,282,480 10.619 5.326 5.326 5.346 5.326 5.407 1,546,448 5.3558 0.19%
2020-05-05 0 10.54 10.52 10.54 10.50 10.68 707,600 7,470,360 10.557 5.316 5.306 5.316 5.296 5.387 1,402,906 5.3249 0.19%
2020-05-04 0 10.52 10.52 10.54 10.50 10.84 1,131,377 11,927,986 10.543 5.306 5.306 5.316 5.296 5.467 2,243,097 5.3176 -4.88%
2020-04-29 0 11.06 11.06 11.08 10.94 11.28 658,000 7,291,120 11.081 5.578 5.578 5.589 5.518 5.689 1,304,568 5.5889 1.65%
2020-04-28 0 10.88 10.88 10.94 10.82 10.98 431,600 4,708,712 10.910 5.488 5.488 5.518 5.457 5.538 855,701 5.5028 -0.18%
2020-04-27 0 10.90 10.88 10.90 10.80 11.06 5,181,000 56,437,800 10.893 5.498 5.488 5.498 5.447 5.578 10,271,983 5.4943 0.93%
2020-04-24 0 10.80 10.78 10.80 10.62 11.14 1,919,000 20,709,460 10.792 5.447 5.437 5.447 5.357 5.619 3,804,658 5.4432 -2.35%
2020-04-23 0 11.06 11.02 11.06 10.92 11.18 880,000 9,755,860 11.086 5.578 5.558 5.578 5.508 5.639 1,744,710 5.5917 0.00%
2020-04-22 0 11.06 10.98 11.06 10.78 11.10 1,102,000 12,076,940 10.959 5.578 5.538 5.578 5.437 5.599 2,184,853 5.5276 0.36%
2020-04-21 0 11.02 10.98 11.04 10.90 11.44 3,536,000 39,425,000 11.150 5.558 5.538 5.568 5.498 5.770 7,010,564 5.6237 -3.50%
2020-04-20 0 11.42 11.38 11.42 11.26 11.50 2,432,000 27,683,100 11.383 5.760 5.740 5.760 5.679 5.800 4,821,745 5.7413 0.71%
2020-04-17 0 11.34 11.34 11.38 11.06 11.50 3,286,500 37,166,040 11.309 5.720 5.720 5.740 5.578 5.800 6,515,899 5.7039 2.53%
2020-04-16 0 11.06 11.04 11.08 10.58 11.10 2,882,000 31,374,280 10.886 5.578 5.568 5.589 5.336 5.599 5,713,927 5.4908 3.17%
2020-04-15 0 10.72 10.68 10.72 10.60 10.94 3,939,222 42,554,171 10.803 5.407 5.387 5.407 5.346 5.518 7,810,002 5.4487 -1.47%
2020-04-14 0 10.88 10.86 10.88 10.60 11.02 4,046,000 44,014,090 10.878 5.488 5.478 5.488 5.346 5.558 8,021,703 5.4869 1.68%
2020-04-09 0 10.70 10.68 10.72 10.60 10.90 1,062,000 11,433,440 10.766 5.397 5.387 5.407 5.346 5.498 2,105,548 5.4301 0.94%
2020-04-08 0 10.60 10.60 10.62 10.54 10.76 1,122,200 11,978,768 10.674 5.346 5.346 5.357 5.316 5.427 2,224,902 5.3840 -0.38%
2020-04-07 0 10.64 10.64 10.66 10.48 10.70 1,910,000 20,241,480 10.598 5.367 5.367 5.377 5.286 5.397 3,786,815 5.3453 2.31%
2020-04-06 0 10.40 10.38 10.40 10.26 10.72 1,428,200 14,922,854 10.449 5.246 5.235 5.246 5.175 5.407 2,831,586 5.2701 0.58%
2020-04-03 0 10.34 10.26 10.34 10.00 10.68 1,427,200 14,453,036 10.127 5.215 5.175 5.215 5.044 5.387 2,829,603 5.1078 0.39%
2020-04-02 0 10.30 10.26 10.30 10.00 10.32 715,000 7,273,060 10.172 5.195 5.175 5.195 5.044 5.205 1,417,577 5.1306 -0.77%
2020-04-01 0 10.38 10.38 10.40 10.16 10.80 2,777,000 29,153,120 10.498 5.235 5.235 5.246 5.125 5.447 5,505,751 5.2950 -2.99%
2020-03-31 0 10.70 10.68 10.70 10.38 10.74 1,975,000 20,897,440 10.581 5.397 5.387 5.397 5.235 5.417 3,915,685 5.3369 3.48%
2020-03-30 0 10.34 10.30 10.34 9.930 10.36 1,615,000 16,407,620 10.160 5.215 5.195 5.215 5.009 5.225 3,201,940 5.1243 1.37%
2020-03-27 0 10.20 10.18 10.20 9.990 10.30 4,416,000 44,760,250 10.136 5.145 5.135 5.145 5.039 5.195 8,755,274 5.1124 3.45%
2020-03-26 0 9.860 9.840 9.860 9.810 10.18 2,136,100 21,254,410 9.9501 4.973 4.963 4.973 4.948 5.135 4,235,086 5.0186 -1.40%
2020-03-25 0 10.00 9.960 10.02 9.660 10.14 5,222,400 51,849,826 9.9284 5.044 5.024 5.054 4.872 5.114 10,354,063 5.0077 5.71%
2020-03-24 0 9.460 9.450 9.460 9.150 9.610 3,133,000 29,238,820 9.3325 4.771 4.766 4.771 4.615 4.847 6,211,566 4.7072 5.70%
2020-03-23 0 8.950 8.910 8.950 8.610 9.460 4,283,400 38,773,868 9.0521 4.514 4.494 4.514 4.343 4.771 8,492,378 4.5657 -2.72%
2020-03-20 0 9.200 9.170 9.200 8.870 10.08 7,597,400 69,752,160 9.1811 4.640 4.625 4.640 4.474 5.084 15,062,799 4.6308 9.00%
2020-03-19 0 8.440 8.440 8.500 8.230 8.800 12,112,000 102,465,890 8.4599 4.257 4.257 4.287 4.151 4.439 24,013,560 4.2670 -5.27%
2020-03-18 0 8.910 8.820 8.910 8.770 9.820 5,052,000 46,747,100 9.2532 4.494 4.449 4.494 4.423 4.953 10,016,224 4.6671 -5.61%
2020-03-17 0 9.440 9.390 9.450 9.200 9.710 5,360,000 50,517,854 9.4250 4.761 4.736 4.766 4.640 4.898 10,626,873 4.7538 -1.67%
2020-03-16 0 9.600 9.580 9.620 9.470 10.32 3,632,400 35,153,336 9.6777 4.842 4.832 4.852 4.776 5.205 7,201,689 4.8813 -5.51%
2020-03-13 0 10.16 10.14 10.16 9.650 10.28 6,367,000 62,798,510 9.8631 5.125 5.114 5.125 4.867 5.185 12,623,377 4.9748 -1.74%
2020-03-12 0 10.34 10.30 10.36 10.04 10.76 4,779,000 49,239,380 10.303 5.215 5.195 5.225 5.064 5.427 9,474,967 5.1968 -2.45%
2020-03-11 0 10.60 10.58 10.60 10.48 10.94 2,572,000 27,693,220 10.767 5.346 5.336 5.346 5.286 5.518 5,099,313 5.4308 1.34%
2020-03-10 0 10.46 10.44 10.46 10.22 10.74 2,899,000 30,382,980 10.481 5.276 5.266 5.276 5.155 5.417 5,747,631 5.2862 0.58%
2020-03-09 0 10.40 10.32 10.40 10.32 10.70 3,628,000 38,254,740 10.544 5.246 5.205 5.246 5.205 5.397 7,192,965 5.3184 -4.94%
2020-03-06 0 10.94 10.94 10.98 10.94 11.42 2,972,000 32,949,560 11.087 5.518 5.518 5.538 5.518 5.760 5,892,363 5.5919 -4.04%
2020-03-05 0 11.40 11.40 11.42 11.22 11.44 3,437,000 38,973,600 11.339 5.750 5.750 5.760 5.659 5.770 6,814,284 5.7194 -0.18%
2020-03-04 0 11.42 11.36 11.42 10.92 11.46 3,589,000 40,623,940 11.319 5.760 5.730 5.760 5.508 5.780 7,115,643 5.7091 3.07%
2020-03-03 0 11.08 11.08 11.10 11.02 11.54 3,495,000 39,141,510 11.199 5.589 5.589 5.599 5.558 5.821 6,929,276 5.6487 -0.72%
2020-03-02 0 11.16 11.16 11.18 10.86 11.32 4,787,112 53,349,864 11.144 5.629 5.629 5.639 5.478 5.710 9,491,050 5.6211 3.14%
2020-02-28 0 10.82 10.80 10.82 10.60 11.08 5,028,000 54,339,860 10.807 5.457 5.447 5.457 5.346 5.589 9,968,641 5.4511 -3.05%
2020-02-27 0 11.16 11.16 11.24 11.00 11.36 3,301,998 37,013,857 11.210 5.629 5.629 5.669 5.548 5.730 6,546,625 5.6539 0.36%
2020-02-26 0 11.12 11.12 11.18 10.76 11.40 3,596,000 40,174,080 11.172 5.609 5.609 5.639 5.427 5.750 7,129,521 5.6349 0.72%
2020-02-25 0 11.04 11.00 11.04 10.88 11.24 2,226,000 24,527,550 11.019 5.568 5.548 5.568 5.488 5.669 4,413,324 5.5576 0.18%
2020-02-24 0 11.02 10.96 11.02 10.62 11.02 2,873,000 31,159,640 10.846 5.558 5.528 5.558 5.357 5.558 5,696,083 5.4704 0.00%
2020-02-21 0 11.02 11.00 11.02 10.96 11.28 2,081,000 23,011,480 11.058 5.558 5.548 5.558 5.528 5.689 4,125,844 5.5774 -2.13%
2020-02-20 0 11.26 11.24 11.26 10.86 11.50 5,428,040 60,410,272 11.129 5.679 5.669 5.679 5.478 5.800 10,761,770 5.6134 -1.23%
2020-02-19 0 11.40 11.36 11.40 11.26 11.58 1,503,000 17,197,880 11.442 5.750 5.730 5.750 5.679 5.841 2,979,886 5.7713 1.24%
2020-02-18 0 11.26 11.24 11.28 11.18 11.52 1,731,000 19,564,400 11.302 5.679 5.669 5.689 5.639 5.810 3,431,925 5.7007 -2.26%
2020-02-17 0 11.52 11.50 11.54 11.32 11.68 1,877,000 21,559,100 11.486 5.810 5.800 5.821 5.710 5.891 3,721,388 5.7933 -0.17%
2020-02-14 0 11.54 11.50 11.54 11.34 11.60 4,459,510 51,268,775 11.497 5.821 5.800 5.821 5.720 5.851 8,841,538 5.7986 3.04%
2020-02-13 0 11.20 11.18 11.20 11.12 11.64 3,363,256 38,120,017 11.334 5.649 5.639 5.649 5.609 5.871 6,668,077 5.7168 -0.18%
2020-02-12 0 11.22 11.22 11.30 10.90 11.38 3,843,982 43,319,217 11.269 5.659 5.659 5.700 5.498 5.740 7,621,177 5.6841 0.72%
2020-02-11 0 11.14 11.08 11.14 10.54 11.20 4,305,000 47,322,540 10.992 5.619 5.589 5.619 5.316 5.649 8,535,203 5.5444 6.70%
2020-02-10 0 10.44 10.44 10.46 10.12 10.58 4,243,000 44,069,790 10.386 5.266 5.266 5.276 5.104 5.336 8,412,280 5.2387 2.15%
2020-02-07 0 10.22 10.20 10.22 9.890 10.26 2,766,000 27,821,860 10.059 5.155 5.145 5.155 4.988 5.175 5,483,942 5.0733 0.99%
2020-02-06 0 10.12 10.12 10.14 9.810 10.18 2,506,000 25,092,710 10.013 5.104 5.104 5.114 4.948 5.135 4,968,459 5.0504 2.12%
2020-02-05 0 9.910 9.900 9.910 9.860 10.28 3,143,000 31,565,200 10.043 4.998 4.993 4.998 4.973 5.185 6,231,392 5.0655 -0.50%
2020-02-04 0 9.960 9.960 9.970 9.660 10.00 2,240,000 22,178,200 9.9010 5.024 5.024 5.029 4.872 5.044 4,441,081 4.9939 3.64%
2020-02-03 0 9.610 9.610 9.620 9.380 9.810 5,704,008 55,195,286 9.6766 4.847 4.847 4.852 4.731 4.948 11,308,912 4.8807 -0.31%
2020-01-31 0 9.640 9.640 9.650 9.410 9.850 1,328,000 12,817,770 9.6519 4.862 4.862 4.867 4.746 4.968 2,632,927 4.8683 0.84%
2020-01-30 0 9.560 9.560 9.590 9.510 10.06 2,685,000 26,068,655 9.7090 4.822 4.822 4.837 4.797 5.074 5,323,349 4.8970 -4.40%
2020-01-29 0 10.00 9.970 10.00 9.850 10.08 2,116,000 21,053,865 9.9498 5.044 5.029 5.044 4.968 5.084 4,195,236 5.0185 -3.66%
2020-01-24 0 10.38 10.32 10.38 10.02 10.58 824,000 8,444,360 10.248 5.235 5.205 5.235 5.054 5.336 1,633,683 5.1689 -0.19%
2020-01-23 0 10.40 10.32 10.40 10.12 10.80 3,404,000 35,299,080 10.370 5.246 5.205 5.246 5.104 5.447 6,748,857 5.2304 -4.06%
2020-01-22 0 10.84 10.78 10.86 10.54 10.88 1,772,000 19,070,196 10.762 5.467 5.437 5.478 5.316 5.488 3,513,212 5.4281 1.88%
2020-01-21 0 10.64 10.62 10.64 10.56 11.20 3,691,000 39,775,340 10.776 5.367 5.357 5.367 5.326 5.649 7,317,871 5.4354 -5.00%
2020-01-20 0 11.20 11.20 11.22 11.14 11.78 1,441,000 16,261,770 11.285 5.649 5.649 5.659 5.619 5.942 2,856,963 5.6920 -2.78%
2020-01-17 0 11.52 11.50 11.52 11.10 11.66 4,837,300 54,730,130 11.314 5.810 5.800 5.810 5.599 5.881 9,590,554 5.7067 0.35%
2020-01-16 0 11.48 11.46 11.48 11.24 11.62 3,892,744 44,281,482 11.375 5.790 5.780 5.790 5.669 5.861 7,717,853 5.7375 0.53%
2020-01-15 0 11.42 11.36 11.42 11.30 12.36 9,843,000 115,551,476 11.739 5.760 5.730 5.760 5.700 6.234 19,514,983 5.9212 -2.06%
2020-01-14 0 11.66 11.62 11.66 11.32 11.66 2,793,000 32,146,200 11.510 5.881 5.861 5.881 5.710 5.881 5,537,473 5.8052 0.34%
2020-01-13 0 11.62 11.56 11.62 11.00 11.80 15,944,137 177,817,305 11.153 5.861 5.831 5.861 5.548 5.952 31,611,252 5.6251 5.83%
2020-01-10 0 10.98 10.82 10.98 10.30 11.32 35,150,100 358,282,832 10.193 5.538 5.457 5.538 5.195 5.710 69,689,484 5.1411 6.60%
2020-01-09 0 10.30 10.30 10.34 10.30 10.64 7,361,000 76,636,320 10.411 5.195 5.195 5.215 5.195 5.367 14,594,106 5.2512 -0.96%
2020-01-08 0 10.40 10.34 10.40 10.24 10.52 4,262,000 44,142,020 10.357 5.246 5.215 5.246 5.165 5.306 8,449,950 5.2239 0.00%
2020-01-07 0 10.40 10.40 10.42 10.32 10.68 18,573,000 194,232,880 10.458 5.246 5.246 5.256 5.205 5.387 36,823,303 5.2747 0.19%
2020-01-06 0 10.38 10.38 10.40 10.12 10.66 6,859,000 71,004,960 10.352 5.235 5.235 5.246 5.104 5.377 13,598,828 5.2214 0.00%
2020-01-03 0 10.38 10.34 10.38 9.620 10.72 8,132,500 84,142,720 10.346 5.235 5.215 5.235 4.852 5.407 16,123,702 5.2186 5.60%
2020-01-02 0 9.830 9.820 9.830 8.980 10.00 11,470,700 111,237,103 9.6975 4.958 4.953 4.958 4.529 5.044 22,742,102 4.8912 8.98%
2019-12-31 0 9.020 8.990 9.020 8.890 9.050 13,533,000 115,847,950 8.5604 4.550 4.534 4.550 4.484 4.565 26,830,871 4.3177 0.67%
2019-12-30 0 8.960 8.920 8.960 8.900 9.050 4,556,000 40,781,710 8.9512 4.519 4.499 4.519 4.489 4.565 9,032,842 4.5148 0.34%
2019-12-27 0 8.930 8.900 8.930 8.820 8.940 5,614,998 49,761,542 8.8623 4.504 4.489 4.504 4.449 4.509 11,132,438 4.4700 0.79%
2019-12-24 0 8.860 8.860 8.870 8.830 9.000 5,627,000 48,971,325 8.7029 4.469 4.469 4.474 4.454 4.539 11,156,234 4.3896 0.11%
2019-12-23 0 8.850 8.840 8.850 8.840 9.060 2,740,000 24,396,920 8.9040 4.464 4.459 4.464 4.459 4.570 5,432,394 4.4910 -1.67%
2019-12-20 0 9.000 8.960 9.000 8.820 9.000 7,254,000 63,548,960 8.7605 4.539 4.519 4.539 4.449 4.539 14,381,965 4.4187 2.04%
2019-12-19 0 8.820 8.780 8.820 8.730 8.850 6,015,000 52,419,930 8.7149 4.449 4.428 4.449 4.403 4.464 11,925,492 4.3956 0.11%
2019-12-18 0 8.810 8.790 8.810 8.730 9.000 1,310,000 11,524,610 8.7974 4.444 4.434 4.444 4.403 4.539 2,597,239 4.4373 0.11%
2019-12-17 0 8.800 8.770 8.800 8.740 8.910 3,399,000 29,903,030 8.7976 4.439 4.423 4.439 4.408 4.494 6,738,944 4.4373 -0.11%
2019-12-16 0 8.810 8.800 8.850 8.750 9.050 4,749,025 42,157,020 8.8770 4.444 4.439 4.464 4.413 4.565 9,415,538 4.4774 -0.68%
2019-12-13 0 8.870 8.820 8.870 8.580 8.890 2,240,000 19,600,100 8.7500 4.474 4.449 4.474 4.328 4.484 4,441,081 4.4134 3.02%
2019-12-12 0 8.610 8.540 8.610 8.510 8.730 1,289,000 11,083,300 8.5984 4.343 4.307 4.343 4.292 4.403 2,555,604 4.3369 -0.58%
2019-12-11 0 8.660 8.560 8.670 8.540 8.730 1,159,000 9,944,570 8.5803 4.368 4.318 4.373 4.307 4.403 2,297,863 4.3277 1.05%
2019-12-10 0 8.570 8.570 8.580 8.570 8.660 910,700 7,846,254 8.6156 4.323 4.323 4.328 4.323 4.368 1,805,577 4.3456 -0.58%
2019-12-09 0 8.620 8.600 8.620 8.480 8.750 1,837,100 15,907,112 8.6588 4.348 4.338 4.348 4.277 4.413 3,642,281 4.3673 1.65%
2019-12-06 0 8.480 8.420 8.480 8.100 8.480 1,534,100 12,817,375 8.3550 4.277 4.247 4.277 4.085 4.277 3,041,546 4.2141 4.82%
2019-12-05 0 8.090 8.030 8.090 7.920 8.090 5,631,279 45,054,780 8.0008 4.080 4.050 4.080 3.995 4.080 11,164,717 4.0355 1.00%
2019-12-04 0 8.010 8.000 8.020 7.990 8.030 221,000 1,770,455 8.0111 4.040 4.035 4.045 4.030 4.050 438,160 4.0407 0.00%
2019-12-03 0 8.010 8.000 8.010 7.960 8.050 188,800 1,510,816 8.0022 4.040 4.035 4.040 4.015 4.060 374,320 4.0362 -0.50%
2019-12-02 0 8.050 8.030 8.050 7.990 8.170 1,209,800 9,728,420 8.0413 4.060 4.050 4.060 4.030 4.121 2,398,580 4.0559 -0.49%
2019-11-29 0 8.090 8.030 8.100 8.020 8.230 279,000 2,259,450 8.0984 4.080 4.050 4.085 4.045 4.151 553,153 4.0847 -1.46%
2019-11-28 0 8.210 8.150 8.220 8.060 8.250 579,000 4,745,480 8.1960 4.141 4.111 4.146 4.065 4.161 1,147,940 4.1339 0.61%
2019-11-27 0 8.160 8.140 8.160 8.080 8.200 563,000 4,597,930 8.1668 4.116 4.106 4.116 4.075 4.136 1,116,218 4.1192 0.12%
2019-11-26 0 8.150 8.140 8.150 8.000 8.150 1,302,000 10,522,660 8.0819 4.111 4.106 4.111 4.035 4.111 2,581,378 4.0764 1.62%
2019-11-25 0 8.020 7.870 8.020 7.830 8.020 526,000 4,150,540 7.8908 4.045 3.969 4.045 3.949 4.045 1,042,861 3.9800 2.95%
2019-11-22 0 7.790 7.790 7.800 7.730 7.860 968,000 7,528,670 7.7776 3.929 3.929 3.934 3.899 3.964 1,919,181 3.9229 -0.13%
2019-11-21 0 7.800 7.800 7.810 7.770 7.910 654,000 5,112,370 7.8171 3.934 3.934 3.939 3.919 3.990 1,296,637 3.9428 -1.76%
2019-11-20 0 7.940 7.940 7.970 7.890 8.040 567,000 4,502,830 7.9415 4.005 4.005 4.020 3.980 4.055 1,124,149 4.0055 -1.24%
2019-11-19 0 8.040 8.030 8.040 8.000 8.130 322,000 2,587,910 8.0370 4.055 4.050 4.055 4.035 4.101 638,405 4.0537 0.63%
2019-11-18 0 7.990 7.980 7.990 7.900 8.010 535,000 4,261,720 7.9658 4.030 4.025 4.030 3.985 4.040 1,060,705 4.0178 0.88%
2019-11-15 0 7.920 7.880 7.920 7.860 8.050 630,000 4,976,020 7.8984 3.995 3.975 3.995 3.964 4.060 1,249,054 3.9838 0.76%
2019-11-14 0 7.860 7.860 7.870 7.830 7.890 311,000 2,445,080 7.8620 3.964 3.964 3.969 3.949 3.980 616,597 3.9654 -0.63%
2019-11-13 0 7.910 7.880 7.910 7.880 7.970 441,000 3,488,650 7.9108 3.990 3.975 3.990 3.975 4.020 874,338 3.9900 -0.50%
2019-11-12 0 7.950 7.950 7.980 7.930 8.000 326,000 2,595,450 7.9615 4.010 4.010 4.025 4.000 4.035 646,336 4.0156 -0.25%
2019-11-11 0 7.970 7.970 8.000 7.970 8.080 647,000 5,184,990 8.0139 4.020 4.020 4.035 4.020 4.075 1,282,759 4.0421 -0.99%
2019-11-08 0 8.050 8.050 8.070 7.940 8.120 332,000 2,669,270 8.0400 4.060 4.060 4.070 4.005 4.096 658,232 4.0552 -0.25%
2019-11-07 0 8.070 8.060 8.070 7.950 8.080 883,000 7,080,250 8.0184 4.070 4.065 4.070 4.010 4.075 1,750,658 4.0443 1.00%
2019-11-06 0 7.990 7.980 8.040 7.940 8.100 653,000 5,235,330 8.0174 4.030 4.025 4.055 4.005 4.085 1,294,654 4.0438 -0.75%
2019-11-05 0 8.050 8.030 8.050 7.860 8.150 742,000 5,977,120 8.0554 4.060 4.050 4.060 3.964 4.111 1,471,108 4.0630 2.03%
2019-11-04 0 7.890 7.870 7.890 7.800 8.100 1,273,000 10,012,560 7.8653 3.980 3.969 3.980 3.934 4.085 2,523,882 3.9671 0.77%
2019-11-01 0 7.830 7.820 7.830 7.820 7.960 1,278,000 10,081,810 7.8887 3.949 3.944 3.949 3.944 4.015 2,533,795 3.9789 -0.51%
2019-10-31 0 7.870 7.860 7.870 7.790 7.930 760,000 5,968,730 7.8536 3.969 3.964 3.969 3.929 4.000 1,506,795 3.9612 0.13%
2019-10-30 0 7.860 7.850 7.860 7.840 8.110 561,000 4,429,860 7.8964 3.964 3.959 3.964 3.954 4.091 1,112,253 3.9828 -1.63%
2019-10-29 0 7.990 7.950 7.990 7.860 8.090 708,000 5,642,520 7.9697 4.030 4.010 4.030 3.964 4.080 1,403,699 4.0198 0.00%
2019-10-28 0 7.990 7.920 7.990 7.920 8.180 1,703,000 13,662,610 8.0227 4.030 3.995 4.030 3.995 4.126 3,376,411 4.0465 -2.80%
2019-10-25 0 8.220 8.150 8.220 8.130 8.270 630,000 5,162,150 8.1939 4.146 4.111 4.146 4.101 4.171 1,249,054 4.1328 -0.12%
2019-10-24 0 8.230 8.200 8.230 8.020 8.250 1,248,000 10,146,180 8.1300 4.151 4.136 4.151 4.045 4.161 2,474,317 4.1006 1.86%
2019-10-23 0 8.080 8.070 8.090 8.060 8.160 523,000 4,236,645 8.1007 4.075 4.070 4.080 4.065 4.116 1,036,913 4.0858 -1.22%
2019-10-22 0 8.180 8.130 8.180 8.100 8.190 979,000 7,957,290 8.1280 4.126 4.101 4.126 4.085 4.131 1,940,990 4.0996 0.00%
2019-10-21 0 8.180 8.120 8.180 8.130 8.260 893,000 7,317,130 8.1939 4.126 4.096 4.126 4.101 4.166 1,770,485 4.1328 -0.37%
2019-10-18 0 8.210 8.190 8.210 8.000 8.270 3,823,000 31,317,485 8.1919 4.141 4.131 4.141 4.035 4.171 7,579,577 4.1318 0.74%
2019-10-17 0 8.150 8.140 8.150 8.080 8.260 1,588,000 12,917,020 8.1341 4.111 4.106 4.111 4.075 4.166 3,148,409 4.1027 -0.73%
2019-10-16 0 8.210 8.200 8.240 8.180 8.350 1,078,000 8,875,560 8.2334 4.141 4.136 4.156 4.126 4.212 2,137,270 4.1528 -0.48%
2019-10-15 0 8.250 8.240 8.250 8.170 8.270 754,000 6,200,560 8.2236 4.161 4.156 4.161 4.121 4.171 1,494,900 4.1478 -0.12%
2019-10-14 0 8.260 8.260 8.280 8.180 8.520 914,000 7,611,400 8.3276 4.166 4.166 4.176 4.126 4.297 1,812,120 4.2003 -0.60%
2019-10-11 0 8.310 8.310 8.320 8.270 8.450 810,000 6,764,740 8.3515 4.191 4.191 4.196 4.171 4.262 1,605,927 4.2124 0.61%
2019-10-10 0 8.260 8.180 8.260 8.150 8.300 333,000 2,738,920 8.2250 4.166 4.126 4.166 4.111 4.186 660,214 4.1485 0.36%
2019-10-09 0 8.230 8.150 8.230 8.150 8.300 524,000 4,318,510 8.2414 4.151 4.111 4.151 4.111 4.186 1,038,896 4.1568 -0.36%
2019-10-08 0 8.260 8.190 8.260 8.160 8.420 806,838 6,630,132 8.2174 4.166 4.131 4.166 4.116 4.247 1,599,658 4.1447 -1.08%
2019-10-04 0 8.350 8.350 8.360 7.960 8.420 464,000 3,832,810 8.2604 4.212 4.212 4.217 4.015 4.247 919,938 4.1664 2.58%
2019-10-03 0 8.140 7.980 8.140 7.920 8.150 480,000 3,849,900 8.0206 4.106 4.025 4.106 3.995 4.111 951,660 4.0455 1.12%
2019-10-02 0 8.050 8.020 8.050 7.980 8.190 255,000 2,048,920 8.0350 4.060 4.045 4.060 4.025 4.131 505,570 4.0527 -0.98%
2019-09-30 0 8.130 8.130 8.190 8.100 8.400 223,510 1,821,482 8.1494 4.101 4.101 4.131 4.085 4.237 443,137 4.1104 0.12%
2019-09-27 0 8.120 8.120 8.150 8.120 8.180 210,000 1,709,640 8.1411 4.096 4.096 4.111 4.096 4.126 416,351 4.1062 -1.34%
2019-09-26 0 8.230 8.200 8.250 8.190 8.330 245,000 2,026,330 8.2707 4.151 4.136 4.161 4.131 4.201 485,743 4.1716 0.61%
2019-09-25 0 8.180 8.180 8.220 8.160 8.310 5,583,000 46,293,800 8.2919 4.126 4.126 4.146 4.116 4.191 11,068,998 4.1823 -0.61%
2019-09-24 0 8.230 8.230 8.270 8.170 8.470 807,000 6,646,460 8.2360 4.151 4.151 4.171 4.121 4.272 1,599,979 4.1541 -1.08%
2019-09-23 0 8.320 8.320 8.370 8.320 8.600 829,000 6,964,690 8.4013 4.196 4.196 4.222 4.196 4.338 1,643,597 4.2375 -0.95%
2019-09-20 0 8.400 8.390 8.400 8.400 8.780 1,202,000 10,287,000 8.5582 4.237 4.232 4.237 4.237 4.428 2,383,116 4.3166 -3.34%
2019-09-19 0 8.690 8.690 8.700 8.690 8.850 747,000 6,545,580 8.7625 4.383 4.383 4.388 4.383 4.464 1,481,021 4.4196 -1.81%
2019-09-18 0 8.850 8.840 8.870 8.720 8.870 810,000 7,149,320 8.8263 4.464 4.459 4.474 4.398 4.474 1,605,927 4.4518 1.14%
2019-09-17 0 8.750 8.750 8.780 8.640 8.900 924,000 8,113,260 8.7806 4.413 4.413 4.428 4.358 4.489 1,831,946 4.4288 -0.79%
2019-09-16 0 8.820 8.820 8.860 8.720 8.930 796,000 7,038,130 8.8419 4.449 4.449 4.469 4.398 4.504 1,578,170 4.4597 0.68%
2019-09-13 0 8.760 8.750 8.760 8.730 8.890 497,000 4,386,605 8.8262 4.418 4.413 4.418 4.403 4.484 985,365 4.4518 0.34%
2019-09-12 0 8.730 8.700 8.740 8.580 8.750 497,000 4,322,500 8.6972 4.403 4.388 4.408 4.328 4.413 985,365 4.3867 0.92%
2019-09-11 0 8.650 8.650 8.710 8.500 8.860 1,425,000 12,392,020 8.6962 4.363 4.363 4.393 4.287 4.469 2,825,241 4.3862 -1.48%
2019-09-10 0 8.780 8.780 8.800 8.660 8.900 1,417,000 12,406,290 8.7553 4.428 4.428 4.439 4.368 4.489 2,809,380 4.4160 0.11%
2019-09-09 0 8.770 8.740 8.770 8.450 8.800 2,612,000 22,678,570 8.6825 4.423 4.408 4.423 4.262 4.439 5,178,618 4.3793 3.79%
2019-09-06 0 8.450 8.440 8.520 8.390 8.800 3,102,000 26,633,680 8.5860 4.262 4.257 4.297 4.232 4.439 6,150,104 4.3306 0.96%
2019-09-05 0 8.370 8.320 8.370 8.210 8.490 1,022,000 8,506,640 8.3235 4.222 4.196 4.222 4.141 4.282 2,026,243 4.1982 -0.12%
2019-09-04 0 8.380 8.310 8.380 8.030 8.430 814,000 6,713,290 8.2473 4.227 4.191 4.227 4.050 4.252 1,613,857 4.1598 4.49%
2019-09-03 0 8.020 8.010 8.020 7.980 8.160 5,404,000 43,237,840 8.0011 4.045 4.040 4.045 4.025 4.116 10,714,108 4.0356 -1.11%
2019-09-02 0 8.110 8.060 8.130 7.950 8.130 489,000 3,924,110 8.0248 4.091 4.065 4.101 4.010 4.101 969,504 4.0475 0.25%
2019-08-30 0 8.090 8.020 8.090 8.000 8.280 586,180 4,759,832 8.1201 4.080 4.045 4.080 4.035 4.176 1,162,175 4.0956 0.00%
2019-08-29 0 8.090 8.090 8.110 8.060 8.400 825,000 6,703,870 8.1259 4.080 4.080 4.091 4.065 4.237 1,635,666 4.0986 -2.06%
2019-08-28 0 8.260 8.260 8.290 8.140 8.510 832,000 6,930,670 8.3301 4.166 4.166 4.181 4.106 4.292 1,649,544 4.2016 -1.90%
2019-08-27 0 8.420 8.130 8.180 8.080 8.510 1,104,000 9,223,800 8.3549 4.247 4.101 4.126 4.075 4.292 2,188,819 4.2141 1.08%
2019-08-26 0 8.330 8.250 8.330 8.080 8.480 871,000 7,174,170 8.2367 4.201 4.161 4.201 4.075 4.277 1,726,867 4.1544 -0.83%
2019-08-23 0 8.400 8.400 8.450 8.350 8.630 588,000 4,982,900 8.4743 4.237 4.237 4.262 4.212 4.353 1,165,784 4.2743 -1.29%
2019-08-22 0 8.510 8.480 8.560 8.440 8.680 846,000 7,223,500 8.5384 4.292 4.277 4.318 4.257 4.378 1,677,301 4.3066 0.12%
2019-08-21 0 8.500 8.460 8.500 8.350 8.580 373,000 3,162,290 8.4780 4.287 4.267 4.287 4.212 4.328 739,519 4.2761 1.55%
2019-08-20 0 8.370 8.360 8.390 8.240 8.680 1,095,000 9,231,540 8.4306 4.222 4.217 4.232 4.156 4.378 2,170,975 4.2523 2.57%
2019-08-19 0 8.160 8.120 8.180 7.930 8.220 1,001,000 8,092,855 8.0848 4.116 4.096 4.126 4.000 4.146 1,984,608 4.0778 4.08%
2019-08-16 0 7.840 7.830 7.880 7.660 7.880 672,000 5,215,000 7.7604 3.954 3.949 3.975 3.864 3.975 1,332,324 3.9142 0.90%
2019-08-15 0 7.770 7.760 7.780 7.760 8.000 358,000 2,797,210 7.8134 3.919 3.914 3.924 3.914 4.035 709,780 3.9410 -2.39%
2019-08-14 0 7.960 7.950 7.960 7.950 8.020 151,000 1,205,700 7.9848 4.015 4.010 4.015 4.010 4.045 299,376 4.0274 1.27%
2019-08-13 0 7.860 7.840 7.860 7.840 7.970 322,000 2,540,910 7.8910 3.964 3.954 3.964 3.954 4.020 638,405 3.9801 -2.24%
2019-08-12 0 8.040 7.990 8.040 7.900 8.080 231,000 1,836,080 7.9484 4.055 4.030 4.055 3.985 4.075 457,986 4.0090 1.13%
2019-08-09 0 7.950 7.880 7.940 7.870 8.120 676,000 5,368,770 7.9420 4.010 3.975 4.005 3.969 4.096 1,340,255 4.0058 -0.63%
2019-08-08 0 8.000 7.990 8.000 7.890 8.090 286,000 2,275,510 7.9563 4.035 4.030 4.035 3.980 4.080 567,031 4.0130 1.01%
2019-08-07 0 7.920 7.920 7.990 7.880 8.290 473,000 3,768,790 7.9678 3.995 3.995 4.030 3.975 4.181 937,782 4.0188 -1.00%
2019-08-06 0 8.000 7.970 8.000 7.830 8.100 1,295,000 10,290,270 7.9462 4.035 4.020 4.035 3.949 4.085 2,567,500 4.0079 -2.44%
2019-08-05 0 8.200 8.190 8.270 8.110 8.450 1,226,000 10,060,450 8.2059 4.136 4.131 4.171 4.091 4.262 2,430,699 4.1389 -2.03%
2019-08-02 0 8.370 8.310 8.390 8.160 8.560 1,002,000 8,353,900 8.3372 4.222 4.191 4.232 4.116 4.318 1,986,591 4.2051 -3.35%
2019-08-01 0 8.660 8.660 8.690 8.650 8.840 614,000 5,356,990 8.7247 4.368 4.368 4.383 4.363 4.459 1,217,332 4.4006 -2.48%
2019-07-31 0 8.880 8.860 8.880 8.800 8.900 235,000 2,085,330 8.8737 4.479 4.469 4.479 4.439 4.489 465,917 4.4758 -0.67%
2019-07-30 0 8.940 8.920 8.940 8.910 8.990 198,000 1,771,160 8.9453 4.509 4.499 4.509 4.494 4.534 392,560 4.5118 -0.56%
2019-07-29 0 8.990 8.960 8.990 8.790 8.990 513,800 4,575,328 8.9049 4.534 4.519 4.534 4.434 4.534 1,018,673 4.4915 2.16%
2019-07-26 0 8.800 8.790 8.860 8.730 8.930 407,000 3,593,480 8.8292 4.439 4.434 4.469 4.403 4.504 806,929 4.4533 0.23%
2019-07-25 0 8.780 8.720 8.780 8.650 9.000 566,000 4,958,720 8.7610 4.428 4.398 4.428 4.363 4.539 1,122,166 4.4189 1.15%
2019-07-24 0 8.680 8.630 8.680 8.520 8.710 487,000 4,208,390 8.6415 4.378 4.353 4.378 4.297 4.393 965,539 4.3586 2.24%
2019-07-23 0 8.490 8.480 8.540 8.310 8.750 772,000 6,613,110 8.5662 4.282 4.277 4.307 4.191 4.413 1,530,587 4.3206 -3.08%
2019-07-22 0 8.760 8.710 8.770 8.610 8.990 643,800 5,618,556 8.7272 4.418 4.393 4.423 4.343 4.534 1,276,414 4.4018 0.81%
2019-07-19 0 8.690 8.680 8.700 8.520 9.000 1,634,279 14,334,702 8.7713 4.383 4.378 4.388 4.297 4.539 3,240,163 4.4241 2.72%
2019-07-18 0 8.460 8.450 8.460 8.360 8.580 1,153,400 9,748,164 8.4517 4.267 4.262 4.267 4.217 4.328 2,286,760 4.2629 0.00%
2019-07-17 0 8.460 8.440 8.460 8.380 8.460 550,000 4,629,150 8.4166 4.267 4.257 4.267 4.227 4.267 1,090,444 4.2452 0.00%
2019-07-16 0 8.460 8.440 8.460 8.370 8.500 763,000 6,430,085 8.4274 4.267 4.257 4.267 4.222 4.287 1,512,743 4.2506 0.59%
2019-07-15 0 8.410 8.400 8.410 8.300 8.510 673,000 5,661,510 8.4123 4.242 4.237 4.242 4.186 4.292 1,334,307 4.2430 -0.24%
2019-07-12 0 8.430 8.420 8.460 8.400 8.500 683,000 5,778,096 8.4599 4.252 4.247 4.267 4.237 4.287 1,354,133 4.2670 -0.47%
2019-07-11 0 8.470 8.450 8.470 8.410 8.700 534,000 4,527,410 8.4783 4.272 4.262 4.272 4.242 4.388 1,058,722 4.2763 0.47%
2019-07-10 0 8.430 8.400 8.430 8.360 8.700 550,000 4,654,135 8.4621 4.252 4.237 4.252 4.217 4.388 1,090,444 4.2681 -0.82%
2019-07-09 0 8.500 8.430 8.500 8.330 8.690 868,000 7,309,938 8.4216 4.287 4.252 4.287 4.201 4.383 1,720,919 4.2477 -2.19%
2019-07-08 0 8.690 8.620 8.710 8.570 8.880 779,000 6,811,280 8.7436 4.383 4.348 4.393 4.323 4.479 1,544,465 4.4101 -1.14%
2019-07-05 0 8.790 8.750 8.790 8.630 9.100 1,096,000 9,667,920 8.8211 4.434 4.413 4.434 4.353 4.590 2,172,958 4.4492 0.23%
2019-07-04 0 9.970 9.970 9.980 9.820 9.990 1,875,000 18,638,330 9.9404 4.423 4.423 4.428 4.357 4.432 4,226,078 4.4103 1.22%
2019-07-03 0 9.850 9.810 9.880 9.600 9.870 1,386,000 13,592,370 9.8069 4.370 4.352 4.383 4.259 4.379 3,123,917 4.3511 1.55%
2019-07-02 0 9.700 9.650 9.700 9.640 9.840 1,741,400 16,988,496 9.7557 4.304 4.281 4.304 4.277 4.366 3,924,956 4.3283 -0.82%
2019-06-28 0 9.780 9.780 9.790 9.410 9.840 1,944,300 18,846,942 9.6934 4.339 4.339 4.344 4.175 4.366 4,382,274 4.3007 0.82%
2019-06-27 0 9.700 9.730 9.750 9.500 9.740 1,047,038 10,088,378 9.6352 4.304 4.317 4.326 4.215 4.321 2,359,928 4.2749 0.83%
2019-06-26 0 9.620 9.620 9.660 9.170 9.660 1,049,000 9,859,540 9.3990 4.268 4.268 4.286 4.068 4.286 2,364,350 4.1701 5.25%
2019-06-25 0 9.140 9.150 9.200 9.100 9.440 553,000 5,077,560 9.1818 4.055 4.060 4.082 4.037 4.188 1,246,411 4.0737 -1.61%
2019-06-24 0 9.290 9.270 9.290 9.200 9.350 1,378,000 12,812,350 9.2978 4.122 4.113 4.122 4.082 4.148 3,105,886 4.1252 0.54%
2019-06-21 0 9.240 8.970 9.240 8.960 9.400 951,000 8,791,850 9.2448 4.100 3.980 4.100 3.975 4.171 2,143,467 4.1017 -1.39%
2019-06-20 0 9.370 9.370 9.420 9.160 9.450 1,225,000 11,388,090 9.2964 4.157 4.157 4.179 4.064 4.193 2,761,038 4.1246 2.52%
2019-06-19 0 9.140 9.130 9.180 9.130 9.250 1,254,000 11,525,710 9.1912 4.055 4.051 4.073 4.051 4.104 2,826,401 4.0779 0.00%
2019-06-18 0 9.140 9.130 9.150 9.030 9.180 518,000 4,718,640 9.1093 4.055 4.051 4.060 4.006 4.073 1,167,525 4.0416 0.33%
2019-06-17 0 9.110 9.110 9.200 9.080 9.220 561,000 5,127,870 9.1406 4.042 4.042 4.082 4.029 4.091 1,264,443 4.0554 -1.19%
2019-06-14 0 9.220 9.210 9.220 9.190 9.600 864,000 8,034,845 9.2996 4.091 4.086 4.091 4.077 4.259 1,947,377 4.1260 -3.05%
2019-06-13 0 9.510 9.460 9.510 9.370 9.640 1,107,000 10,423,620 9.4161 4.219 4.197 4.219 4.157 4.277 2,495,077 4.1777 0.11%
2019-06-12 0 9.500 9.460 9.500 9.410 9.590 475,000 4,495,250 9.4637 4.215 4.197 4.215 4.175 4.255 1,070,606 4.1988 -0.84%
2019-06-11 0 9.580 9.520 9.580 9.500 9.630 1,403,000 13,412,820 9.5601 4.250 4.224 4.250 4.215 4.273 3,162,233 4.2416 0.52%
2019-06-10 0 9.530 9.530 9.570 9.480 9.750 1,050,800 10,056,672 9.5705 4.228 4.228 4.246 4.206 4.326 2,368,407 4.2462 0.95%
2019-06-06 0 9.440 9.430 9.440 9.400 9.580 271,000 2,564,700 9.4638 4.188 4.184 4.188 4.171 4.250 610,809 4.1989 -0.84%
2019-06-05 0 9.520 9.450 9.520 9.400 9.600 773,000 7,338,200 9.4931 4.224 4.193 4.224 4.171 4.259 1,742,271 4.2119 -0.73%
2019-06-04 0 9.590 9.530 9.590 9.450 9.600 490,000 4,666,940 9.5244 4.255 4.228 4.255 4.193 4.259 1,104,415 4.2257 0.10%
2019-06-03 0 9.580 9.580 9.600 9.560 9.900 525,000 5,062,030 9.6420 4.250 4.250 4.259 4.242 4.392 1,183,302 4.2779 -3.23%
2019-05-31 0 9.900 10.04 10.10 9.480 10.00 2,509,000 24,282,810 9.6783 4.392 4.454 4.481 4.206 4.437 5,655,056 4.2940 2.17%
2019-05-30 0 9.690 9.690 9.700 9.530 9.770 1,013,000 9,765,690 9.6404 4.299 4.299 4.304 4.228 4.335 2,283,209 4.2772 0.31%
2019-05-29 0 9.660 9.610 9.660 9.500 9.710 1,035,000 9,955,470 9.6188 4.286 4.264 4.286 4.215 4.308 2,332,795 4.2676 -1.13%
2019-05-28 0 9.770 9.940 9.990 9.400 9.990 1,857,000 17,790,080 9.5800 4.335 4.410 4.432 4.171 4.432 4,185,508 4.2504 3.39%
2019-05-27 0 9.450 9.390 9.400 9.350 9.510 356,000 3,350,960 9.4128 4.193 4.166 4.171 4.148 4.219 802,391 4.1762 0.75%
2019-05-24 0 9.380 9.330 9.380 9.200 9.890 1,316,000 12,399,800 9.4223 4.162 4.139 4.162 4.082 4.388 2,966,143 4.1804 1.30%
2019-05-23 0 9.260 9.190 9.270 9.180 9.350 511,000 4,716,840 9.2306 4.108 4.077 4.113 4.073 4.148 1,151,747 4.0954 -0.96%
2019-05-22 0 9.350 9.350 9.370 9.310 9.580 550,000 5,154,530 9.3719 4.148 4.148 4.157 4.131 4.250 1,239,650 4.1581 -0.64%
2019-05-21 0 9.410 9.410 9.460 9.400 9.630 576,000 5,481,500 9.5165 4.175 4.175 4.197 4.171 4.273 1,298,251 4.2222 -0.74%
2019-05-20 0 9.480 9.430 9.480 9.260 9.590 1,065,000 10,073,630 9.4588 4.206 4.184 4.206 4.108 4.255 2,400,412 4.1966 -0.32%
2019-05-17 0 9.510 9.470 9.520 9.470 9.800 546,000 5,249,750 9.6149 4.219 4.202 4.224 4.202 4.348 1,230,634 4.2659 -1.96%
2019-05-16 0 9.700 9.700 9.730 9.600 9.780 371,000 3,583,640 9.6594 4.304 4.304 4.317 4.259 4.339 836,200 4.2856 1.04%
2019-05-15 0 9.600 9.610 9.650 9.560 9.770 1,415,000 13,611,310 9.6193 4.259 4.264 4.281 4.242 4.335 3,189,280 4.2678 0.31%
2019-05-14 0 9.570 9.560 9.570 9.420 9.660 611,000 5,830,310 9.5422 4.246 4.242 4.246 4.179 4.286 1,377,138 4.2336 -1.03%
2019-05-10 0 9.670 9.580 9.650 9.370 9.700 1,334,000 12,744,510 9.5536 4.290 4.250 4.281 4.157 4.304 3,006,714 4.2387 3.20%
2019-05-09 0 9.370 9.320 9.370 9.300 9.710 1,060,000 10,042,120 9.4737 4.157 4.135 4.157 4.126 4.308 2,389,143 4.2032 -3.20%
2019-05-08 0 9.680 9.680 9.710 9.610 9.810 826,000 8,039,270 9.7328 4.295 4.295 4.308 4.264 4.352 1,861,728 4.3182 -1.12%
2019-05-07 0 9.790 9.780 9.800 9.730 9.940 332,000 3,267,770 9.8427 4.344 4.339 4.348 4.317 4.410 748,298 4.3669 0.62%
2019-05-06 0 9.730 9.710 9.730 9.700 10.16 989,000 9,684,380 9.7921 4.317 4.308 4.317 4.304 4.508 2,229,115 4.3445 -5.53%
2019-05-03 0 10.30 10.26 10.32 10.24 10.46 512,000 5,286,880 10.326 4.570 4.552 4.579 4.543 4.641 1,154,001 4.5813 -0.58%
2019-05-02 0 10.36 10.32 10.36 10.16 10.38 506,000 5,210,440 10.297 4.596 4.579 4.596 4.508 4.605 1,140,478 4.5686 -0.19%
2019-04-30 0 10.38 10.30 10.40 9.740 10.48 1,847,000 18,540,760 10.038 4.605 4.570 4.614 4.321 4.650 4,162,969 4.4537 6.13%
2019-04-29 0 9.780 9.780 9.870 9.740 10.02 1,570,000 15,470,870 9.8541 4.339 4.339 4.379 4.321 4.446 3,538,636 4.3720 0.62%
2019-04-26 0 9.720 9.720 9.750 9.620 9.860 913,000 8,925,410 9.7759 4.313 4.313 4.326 4.268 4.375 2,057,818 4.3373 0.21%
2019-04-25 0 9.700 9.690 9.700 9.590 9.990 2,537,000 24,833,640 9.7886 4.304 4.299 4.304 4.255 4.432 5,718,165 4.3429 1.04%
2019-04-24 0 9.600 9.590 9.680 9.500 9.680 2,653,000 25,414,660 9.5796 4.259 4.255 4.295 4.215 4.295 5,979,619 4.2502 0.95%
2019-04-23 0 9.510 9.500 9.660 9.310 10.18 3,726,000 35,614,031 9.5582 4.219 4.215 4.286 4.131 4.517 8,398,062 4.2407 -4.90%
2019-04-18 0 10.00 9.980 10.00 9.960 10.50 18,076,000 166,442,340 9.2079 4.437 4.428 4.437 4.419 4.659 40,741,647 4.0853 -1.77%
2019-04-17 0 10.18 9.990 10.00 9.910 10.28 1,486,000 15,051,670 10.129 4.517 4.432 4.437 4.397 4.561 3,349,308 4.4940 2.11%
2019-04-16 0 9.970 9.950 9.970 9.940 10.40 3,362,000 33,653,780 10.010 4.423 4.415 4.423 4.410 4.614 7,577,640 4.4412 -3.58%
2019-04-15 0 10.34 10.24 10.36 10.20 10.88 2,490,000 26,234,900 10.536 4.588 4.543 4.596 4.525 4.827 5,612,232 4.6746 -3.36%
2019-04-12 0 10.70 10.68 10.70 10.52 10.80 1,252,000 13,405,720 10.707 4.747 4.738 4.747 4.667 4.792 2,821,893 4.7506 0.00%
2019-04-11 0 10.70 10.62 10.70 10.38 10.78 1,125,000 11,957,600 10.629 4.747 4.712 4.747 4.605 4.783 2,535,647 4.7158 0.56%
2019-04-10 0 10.64 10.64 10.66 10.44 10.70 2,170,000 23,039,500 10.617 4.721 4.721 4.730 4.632 4.747 4,890,981 4.7106 1.72%
2019-04-09 0 10.46 10.44 10.50 10.14 10.76 4,348,000 45,772,720 10.527 4.641 4.632 4.659 4.499 4.774 9,799,993 4.6707 2.75%
2019-04-08 0 10.18 10.18 10.22 9.890 10.22 1,257,000 12,680,060 10.088 4.517 4.517 4.534 4.388 4.534 2,833,163 4.4756 1.39%
2019-04-04 0 10.04 10.02 10.08 9.990 10.30 1,309,000 13,257,350 10.128 4.454 4.446 4.472 4.432 4.570 2,950,366 4.4935 -0.40%
2019-04-03 0 10.08 10.04 10.06 9.700 10.30 1,852,000 18,636,630 10.063 4.472 4.454 4.463 4.304 4.570 4,174,238 4.4647 3.81%
2019-04-02 0 9.710 9.710 9.750 9.630 9.980 1,454,000 14,198,640 9.7652 4.308 4.308 4.326 4.273 4.428 3,277,183 4.3326 -1.62%
2019-04-01 0 9.870 9.880 9.890 9.080 9.880 2,435,000 23,289,060 9.5643 4.379 4.383 4.388 4.029 4.383 5,488,267 4.2434 9.18%
2019-03-29 0 9.040 9.030 9.040 8.880 9.110 2,821,000 25,369,020 8.9929 4.011 4.006 4.011 3.940 4.042 6,358,275 3.9899 0.44%
2019-03-28 0 9.000 8.920 9.000 8.910 9.120 1,102,000 9,900,650 8.9843 3.993 3.958 3.993 3.953 4.046 2,483,807 3.9861 -1.42%
2019-03-27 0 9.130 9.100 9.130 9.050 9.240 1,028,000 9,400,280 9.1442 4.051 4.037 4.051 4.015 4.100 2,317,018 4.0571 0.33%
2019-03-26 0 9.100 9.060 9.100 9.050 9.400 997,000 9,161,980 9.1895 4.037 4.020 4.037 4.015 4.171 2,247,147 4.0772 -2.15%
2019-03-25 0 9.300 9.250 9.300 9.000 9.400 2,599,000 24,019,960 9.2420 4.126 4.104 4.126 3.993 4.171 5,857,908 4.1004 1.31%
2019-03-22 0 9.180 9.180 9.200 8.660 9.200 2,427,000 21,581,100 8.8921 4.073 4.073 4.082 3.842 4.082 5,470,236 3.9452 6.74%
2019-03-21 0 8.600 8.600 8.680 8.400 8.970 3,633,000 31,751,510 8.7397 3.816 3.816 3.851 3.727 3.980 8,188,449 3.8776 1.42%
2019-03-20 0 8.480 8.460 8.480 8.070 8.540 1,306,000 10,939,390 8.3763 3.762 3.753 3.762 3.580 3.789 2,943,604 3.7163 -0.24%
2019-03-19 0 8.500 8.500 8.530 8.490 8.700 1,126,000 9,625,590 8.5485 3.771 3.771 3.785 3.767 3.860 2,537,901 3.7927 0.12%
2019-03-18 0 8.490 8.490 8.500 8.450 8.700 1,521,000 13,011,490 8.5546 3.767 3.767 3.771 3.749 3.860 3,428,195 3.7954 2.04%
2019-03-15 0 8.320 8.320 8.410 8.060 8.440 1,495,000 12,397,370 8.2926 3.691 3.691 3.731 3.576 3.745 3,369,593 3.6792 3.23%
2019-03-14 0 8.060 8.020 8.090 7.820 8.080 755,000 6,030,500 7.9874 3.576 3.558 3.589 3.470 3.585 1,701,701 3.5438 2.81%
2019-03-13 0 7.840 7.790 7.850 7.720 7.840 678,000 5,272,390 7.7764 3.478 3.456 3.483 3.425 3.478 1,528,150 3.4502 0.51%
2019-03-12 0 7.800 7.740 7.800 7.660 7.980 1,471,000 11,469,740 7.7972 3.461 3.434 3.461 3.399 3.541 3,315,499 3.4594 0.91%
2019-03-11 0 7.730 7.730 7.750 7.620 7.800 942,000 7,310,920 7.7611 3.430 3.430 3.438 3.381 3.461 2,123,182 3.4434 0.65%
2019-03-08 0 7.680 7.650 7.680 7.600 7.740 652,000 5,004,270 7.6753 3.407 3.394 3.407 3.372 3.434 1,469,548 3.4053 -0.52%
2019-03-07 0 7.720 7.690 7.720 7.600 7.790 516,000 3,968,100 7.6901 3.425 3.412 3.425 3.372 3.456 1,163,017 3.4119 0.13%
2019-03-06 0 7.710 7.670 7.760 7.590 7.900 936,000 7,192,330 7.6841 3.421 3.403 3.443 3.367 3.505 2,109,658 3.4092 -0.26%
2019-03-05 0 7.730 7.730 7.770 7.690 7.880 572,000 4,440,550 7.7632 3.430 3.430 3.447 3.412 3.496 1,289,236 3.4443 -1.15%
2019-03-04 0 7.820 7.760 7.820 7.600 7.890 643,000 5,012,920 7.7961 3.470 3.443 3.470 3.372 3.501 1,449,263 3.4589 2.89%
2019-03-01 0 7.600 7.590 7.630 7.360 7.660 502,000 3,792,650 7.5551 3.372 3.367 3.385 3.265 3.399 1,131,462 3.3520 -1.04%
2019-02-28 0 7.680 7.650 7.710 7.610 7.760 483,000 3,716,690 7.6950 3.407 3.394 3.421 3.376 3.443 1,088,638 3.4141 0.26%
2019-02-27 0 7.660 7.660 7.710 7.600 7.750 432,000 3,331,500 7.7118 3.399 3.399 3.421 3.372 3.438 973,688 3.4215 0.00%
2019-02-26 0 7.660 7.660 7.790 7.640 7.800 413,000 3,191,870 7.7285 3.399 3.399 3.456 3.390 3.461 930,864 3.4289 -0.52%
2019-02-25 0 7.700 7.680 7.700 7.550 7.800 536,000 4,112,130 7.6719 3.416 3.407 3.416 3.350 3.461 1,208,095 3.4038 1.72%
2019-02-22 0 7.570 7.570 7.620 7.560 7.690 453,000 3,456,100 7.6294 3.359 3.359 3.381 3.354 3.412 1,021,020 3.3849 -0.79%
2019-02-21 0 7.630 7.600 7.630 7.520 7.700 502,000 3,819,170 7.6079 3.385 3.372 3.385 3.336 3.416 1,131,462 3.3754 0.79%
2019-02-20 0 7.570 7.570 7.620 7.370 7.600 557,000 4,174,320 7.4943 3.359 3.359 3.381 3.270 3.372 1,255,427 3.3250 2.02%
2019-02-19 0 7.420 7.380 7.480 7.250 7.480 636,000 4,669,380 7.3418 3.292 3.274 3.319 3.217 3.319 1,433,486 3.2574 0.54%
2019-02-18 0 7.380 7.360 7.390 7.300 7.450 445,000 3,277,440 7.3650 3.274 3.265 3.279 3.239 3.305 1,002,989 3.2677 1.37%
2019-02-15 0 7.280 7.230 7.290 7.200 7.310 507,000 3,684,600 7.2675 3.230 3.208 3.234 3.194 3.243 1,142,732 3.2244 -0.41%
2019-02-14 0 7.310 7.280 7.310 7.150 7.450 588,000 4,289,030 7.2943 3.243 3.230 3.243 3.172 3.305 1,325,298 3.2363 1.67%
2019-02-13 0 7.190 7.080 7.190 7.170 7.280 558,000 4,031,110 7.2242 3.190 3.141 3.190 3.181 3.230 1,257,681 3.2052 -0.55%
2019-02-12 0 7.230 7.230 7.290 7.110 7.270 631,000 4,550,550 7.2116 3.208 3.208 3.234 3.155 3.226 1,422,216 3.1996 0.42%
2019-02-11 0 7.200 7.150 7.200 7.070 7.300 690,000 4,962,250 7.1917 3.194 3.172 3.194 3.137 3.239 1,555,197 3.1908 0.84%
2019-02-08 0 7.140 7.140 7.150 7.020 7.180 458,000 3,263,440 7.1254 3.168 3.168 3.172 3.115 3.186 1,032,290 3.1614 -0.14%
2019-02-04 0 7.150 7.140 7.150 7.010 7.150 262,000 1,855,280 7.0812 3.172 3.168 3.172 3.110 3.172 590,524 3.1418 0.70%
2019-02-01 0 7.100 7.070 7.100 7.030 7.170 608,000 4,317,480 7.1011 3.150 3.137 3.150 3.119 3.181 1,370,376 3.1506 0.85%
2019-01-31 0 7.040 6.990 7.040 6.940 7.090 606,000 4,259,510 7.0289 3.123 3.101 3.123 3.079 3.146 1,365,868 3.1185 0.57%
2019-01-30 0 7.000 6.940 7.050 7.000 7.180 781,000 5,521,840 7.0702 3.106 3.079 3.128 3.106 3.186 1,760,302 3.1369 -0.85%
2019-01-29 0 7.060 7.020 7.060 7.040 7.140 492,000 3,481,550 7.0763 3.132 3.115 3.132 3.123 3.168 1,108,923 3.1396 -0.70%
2019-01-28 0 7.110 7.050 7.120 6.920 7.200 596,000 4,230,900 7.0988 3.155 3.128 3.159 3.070 3.194 1,343,329 3.1496 -0.14%
2019-01-25 0 7.120 6.900 7.120 6.930 7.200 658,000 4,641,480 7.0539 3.159 3.061 3.159 3.075 3.194 1,483,072 3.1296 0.28%
2019-01-24 0 7.100 7.090 7.100 7.000 7.100 448,000 3,160,980 7.0558 3.150 3.146 3.150 3.106 3.150 1,009,751 3.1305 0.14%
2019-01-23 0 7.090 7.000 7.090 6.560 7.200 594,000 4,190,860 7.0553 3.146 3.106 3.146 2.910 3.194 1,338,822 3.1303 -0.14%
2019-01-22 0 7.100 7.060 7.170 7.060 7.200 716,000 5,117,550 7.1474 3.150 3.132 3.181 3.132 3.194 1,613,798 3.1711 -0.70%
2019-01-21 0 7.150 7.140 7.150 7.100 7.280 475,000 3,402,000 7.1621 3.172 3.168 3.172 3.150 3.230 1,070,606 3.1776 -0.69%
2019-01-18 0 7.200 7.200 7.280 7.190 7.290 490,000 3,543,920 7.2325 3.194 3.194 3.230 3.190 3.234 1,104,415 3.2089 -1.10%
2019-01-17 0 7.280 7.160 7.280 7.200 7.340 371,000 2,689,000 7.2480 3.230 3.177 3.230 3.194 3.257 836,200 3.2157 -0.14%
2019-01-16 0 7.290 7.230 7.290 7.240 7.340 388,000 2,826,160 7.2839 3.234 3.208 3.234 3.212 3.257 874,516 3.2317 1.11%
2019-01-15 0 7.210 7.200 7.310 7.200 7.430 396,000 2,881,710 7.2770 3.199 3.194 3.243 3.194 3.296 892,548 3.2286 -0.83%
2019-01-14 0 7.270 7.250 7.270 7.270 7.650 181,000 1,337,280 7.3883 3.226 3.217 3.226 3.226 3.394 407,957 3.2780 -4.97%
2019-01-11 0 7.650 7.650 - 7.080 7.650 492,000 3,607,960 7.3333 3.394 3.394 - 3.141 3.394 1,108,923 3.2536 2.82%
2019-01-10 0 7.440 7.330 7.440 7.100 7.440 602,000 4,404,790 7.3169 3.301 3.252 3.301 3.150 3.301 1,356,853 3.2463 3.33%
2019-01-09 0 7.200 7.150 7.200 7.120 7.250 410,000 2,948,260 7.1909 3.194 3.172 3.194 3.159 3.217 924,102 3.1904 0.70%
2019-01-08 0 7.150 7.100 7.150 7.000 7.180 442,000 3,133,790 7.0900 3.172 3.150 3.172 3.106 3.186 996,227 3.1457 1.71%
2019-01-07 0 7.030 7.010 7.040 7.000 7.080 438,000 3,071,460 7.0125 3.119 3.110 3.123 3.106 3.141 987,212 3.1112 1.88%
2019-01-04 0 6.900 6.840 6.900 6.740 6.950 373,000 2,551,590 6.8407 3.061 3.035 3.061 2.990 3.084 840,708 3.0350 0.29%
2019-01-03 0 6.880 6.740 6.880 6.750 6.980 394,000 2,704,560 6.8644 3.052 2.990 3.052 2.995 3.097 888,040 3.0455 0.44%
2019-01-02 0 6.850 6.800 6.850 6.680 6.920 424,000 2,901,430 6.8430 3.039 3.017 3.039 2.964 3.070 955,657 3.0361 2.54%
2018-12-31 0 6.680 6.760 - 6.500 6.940 998,000 6,634,210 6.6475 2.964 2.999 - 2.884 3.079 2,249,401 2.9493 1.83%
2018-12-28 0 6.560 6.500 6.590 6.500 6.650 463,000 3,056,360 6.6012 2.910 2.884 2.924 2.884 2.950 1,043,560 2.9288 -1.20%
2018-12-27 0 6.640 6.580 6.640 6.570 6.980 1,357,000 9,024,650 6.6504 2.946 2.919 2.946 2.915 3.097 3,058,554 2.9506 0.00%
2018-12-24 0 6.640 6.510 6.640 - - 0 0 - 2.946 2.888 2.946 - - 0 - -0.15%
2018-12-21 0 6.650 6.480 6.650 6.450 6.650 408,000 2,678,800 6.5657 2.950 2.875 2.950 2.862 2.950 919,595 2.9130 0.91%
2018-12-20 0 6.590 6.560 6.640 6.540 6.660 403,000 2,670,030 6.6254 2.924 2.910 2.946 2.902 2.955 908,325 2.9395 -0.90%
2018-12-19 0 6.650 6.600 6.650 6.580 6.670 395,000 2,621,890 6.6377 2.950 2.928 2.950 2.919 2.959 890,294 2.9450 -0.15%
2018-12-18 0 6.660 6.640 6.660 6.540 6.660 380,000 2,520,270 6.6323 2.955 2.946 2.955 2.902 2.955 856,485 2.9426 0.15%
2018-12-17 0 6.650 6.630 6.650 6.560 6.650 25,000 164,810 6.5924 2.950 2.942 2.950 2.910 2.950 56,348 2.9249 0.00%
2018-12-14 0 6.650 6.570 6.650 6.550 6.850 379,000 2,520,190 6.6496 2.950 2.915 2.950 2.906 3.039 854,231 2.9502 0.00%
2018-12-13 0 6.650 6.640 6.650 6.600 6.700 386,000 2,567,610 6.6518 2.950 2.946 2.950 2.928 2.973 870,009 2.9512 0.00%
2018-12-12 0 6.650 6.640 6.650 6.650 6.720 77,000 514,180 6.6777 2.950 2.946 2.950 2.950 2.981 173,551 2.9627 -0.15%
2018-12-11 0 6.660 6.590 6.660 6.580 6.690 23,000 152,750 6.6413 2.955 2.924 2.955 2.919 2.968 51,840 2.9466 -0.45%
2018-12-10 0 6.690 6.610 6.690 6.520 6.700 376,000 2,489,600 6.6213 2.968 2.933 2.968 2.893 2.973 847,470 2.9377 1.21%
2018-12-07 0 6.610 6.530 6.670 6.550 6.680 29,000 191,730 6.6114 2.933 2.897 2.959 2.906 2.964 65,363 2.9333 0.61%
2018-12-06 0 6.570 6.500 6.570 6.450 6.570 103,000 672,230 6.5265 2.915 2.884 2.915 2.862 2.915 232,153 2.8956 0.92%
2018-12-05 0 6.510 6.470 6.510 6.480 6.530 87,000 566,210 6.5082 2.888 2.871 2.888 2.875 2.897 196,090 2.8875 -1.36%
2018-12-04 0 6.600 6.560 6.660 6.550 6.670 42,000 276,730 6.5888 2.928 2.910 2.955 2.906 2.959 94,664 2.9233 -1.64%
2018-12-03 0 6.710 6.710 6.720 6.530 6.720 375,000 2,481,830 6.6182 2.977 2.977 2.981 2.897 2.981 845,216 2.9363 1.82%
2018-11-30 0 6.590 6.550 6.720 6.550 6.780 923,000 6,172,900 6.6879 2.924 2.906 2.981 2.906 3.008 2,080,357 2.9672 -0.90%
2018-11-29 0 6.650 6.630 6.650 6.650 6.720 40,000 267,720 6.6930 2.950 2.942 2.950 2.950 2.981 90,156 2.9695 -1.04%
2018-11-28 0 6.720 6.640 6.720 6.590 6.720 381,000 2,543,430 6.6757 2.981 2.946 2.981 2.924 2.981 858,739 2.9618 1.66%
2018-11-27 0 6.610 6.610 6.620 6.600 6.670 92,000 608,340 6.6124 2.933 2.933 2.937 2.928 2.959 207,360 2.9337 0.15%
2018-11-26 0 6.600 6.590 6.620 6.540 6.620 399,000 2,631,850 6.5961 2.928 2.924 2.937 2.902 2.937 899,309 2.9265 0.61%
2018-11-23 0 6.560 6.500 6.630 6.500 6.560 123,000 806,220 6.5546 2.910 2.884 2.942 2.884 2.910 277,231 2.9081 -0.61%
2018-11-22 0 6.600 6.520 6.600 6.500 6.620 384,000 2,513,450 6.5454 2.928 2.893 2.928 2.884 2.937 865,501 2.9040 0.76%
2018-11-21 0 6.550 6.530 6.580 6.480 6.620 159,000 1,040,130 6.5417 2.906 2.897 2.919 2.875 2.937 358,371 2.9024 -0.76%
2018-11-20 0 6.600 6.490 6.630 6.530 6.660 55,000 362,050 6.5827 2.928 2.879 2.942 2.897 2.955 123,965 2.9206 -0.15%
2018-11-19 0 6.610 6.600 6.610 6.450 6.670 370,000 2,412,040 6.5190 2.933 2.928 2.933 2.862 2.959 833,946 2.8923 -1.05%
2018-11-16 0 6.680 6.530 6.680 6.500 6.690 182,000 1,188,370 6.5295 2.964 2.897 2.964 2.884 2.968 410,211 2.8970 0.91%
2018-11-15 0 6.620 6.530 6.620 6.540 6.690 176,000 1,154,260 6.5583 2.937 2.897 2.937 2.902 2.968 396,688 2.9097 -0.15%
2018-11-14 0 6.630 6.560 6.640 6.600 6.680 116,000 769,290 6.6318 2.942 2.910 2.946 2.928 2.964 261,453 2.9424 -1.19%
2018-11-13 0 6.710 6.540 6.710 6.470 6.720 373,000 2,436,870 6.5332 2.977 2.902 2.977 2.871 2.981 840,708 2.8986 2.76%
2018-11-12 0 6.530 6.480 6.540 6.310 6.600 392,000 2,542,810 6.4868 2.897 2.875 2.902 2.800 2.928 883,532 2.8780 1.87%
2018-11-09 0 6.410 6.410 6.450 6.380 6.650 181,000 1,171,960 6.4749 2.844 2.844 2.862 2.831 2.950 407,957 2.8728 -2.73%
2018-11-08 0 6.590 6.480 6.590 6.420 6.650 370,000 2,417,220 6.5330 2.924 2.875 2.924 2.848 2.950 833,946 2.8985 -0.15%
2018-11-07 0 6.600 6.390 6.550 6.350 6.600 374,000 2,392,900 6.3981 2.928 2.835 2.906 2.817 2.928 842,962 2.8387 2.64%
2018-11-06 0 6.430 6.430 6.440 6.400 6.470 246,000 1,583,050 6.4352 2.853 2.853 2.857 2.840 2.871 554,461 2.8551 1.26%
2018-11-05 0 6.350 6.330 6.350 6.300 6.610 376,000 2,412,960 6.4174 2.817 2.808 2.817 2.795 2.933 847,470 2.8473 -3.05%
2018-11-02 0 6.550 6.520 6.550 6.490 6.710 376,000 2,464,880 6.5555 2.906 2.893 2.906 2.879 2.977 847,470 2.9085 -0.76%
2018-11-01 0 6.600 6.520 6.590 6.550 6.780 448,000 2,961,010 6.6094 2.928 2.893 2.924 2.906 3.008 1,009,751 2.9324 -2.94%
2018-10-31 0 6.800 6.650 6.800 6.500 6.800 1,448,000 9,676,900 6.6829 3.017 2.950 3.017 2.884 3.017 3,263,659 2.9650 3.66%
2018-10-30 0 6.560 6.450 6.560 6.490 6.720 159,000 1,044,140 6.5669 2.910 2.862 2.910 2.879 2.981 358,371 2.9136 -2.24%
2018-10-29 0 6.710 6.600 6.710 6.710 6.780 23,000 155,200 6.7478 2.977 2.928 2.977 2.977 3.008 51,840 2.9938 -1.32%
2018-10-26 0 6.800 6.670 6.800 6.740 6.830 371,000 2,511,260 6.7689 3.017 2.959 3.017 2.990 3.030 836,200 3.0032 0.29%
2018-10-25 0 6.780 6.780 6.800 6.640 6.850 378,000 2,565,850 6.7880 3.008 3.008 3.017 2.946 3.039 851,977 3.0116 -0.44%
2018-10-24 0 6.810 6.700 6.840 6.400 6.850 391,000 2,635,700 6.7409 3.021 2.973 3.035 2.840 3.039 881,278 2.9908 2.25%
2018-10-23 0 6.660 6.410 6.660 6.660 6.660 2,000 13,320 6.6600 2.955 2.844 2.955 2.955 2.955 4,508 2.9549 1.22%
2018-10-22 0 6.580 6.550 6.680 6.490 6.680 381,000 2,506,780 6.5795 2.919 2.906 2.964 2.879 2.964 858,739 2.9191 1.86%
2018-10-19 0 6.460 6.330 6.540 6.330 6.650 58,000 382,810 6.6002 2.866 2.808 2.902 2.808 2.950 130,727 2.9283 -3.15%
2018-10-18 0 6.670 6.570 6.670 6.450 6.690 404,000 2,661,280 6.5873 2.959 2.915 2.959 2.862 2.968 910,579 2.9226 1.37%
2018-10-16 0 6.580 6.470 6.580 6.520 6.700 37,000 243,700 6.5865 2.919 2.871 2.919 2.893 2.973 83,395 2.9223 0.61%
2018-10-15 0 6.540 6.500 6.540 6.150 6.550 375,000 2,380,370 6.3477 2.902 2.884 2.902 2.729 2.906 845,216 2.8163 2.19%
2018-10-12 0 6.400 6.390 6.420 6.190 6.500 360,000 2,306,150 6.4060 2.840 2.835 2.848 2.746 2.884 811,407 2.8422 0.95%
2018-10-11 0 6.340 6.300 6.340 6.000 6.340 380,000 2,344,480 6.1697 2.813 2.795 2.813 2.662 2.813 856,485 2.7373 0.00%
2018-10-10 0 6.340 6.200 6.340 6.200 6.360 410,000 2,570,660 6.2699 2.813 2.751 2.813 2.751 2.822 924,102 2.7818 -0.31%
2018-10-09 0 6.360 6.300 6.360 6.350 6.400 62,000 394,380 6.3610 2.822 2.795 2.822 2.817 2.840 139,742 2.8222 -0.93%
2018-10-08 0 6.420 6.400 6.420 6.430 6.680 11,000 71,740 6.5218 2.848 2.840 2.848 2.853 2.964 24,793 2.8936 -3.02%
2018-10-05 0 6.620 6.600 6.620 6.400 6.620 375,000 2,417,150 6.4457 2.937 2.928 2.937 2.840 2.937 845,216 2.8598 1.53%
2018-10-04 0 6.520 6.460 6.520 6.430 6.700 445,000 2,904,040 6.5259 2.893 2.866 2.893 2.853 2.973 1,002,989 2.8954 -0.15%
2018-10-03 0 6.530 6.530 6.540 6.530 6.730 59,000 387,360 6.5654 2.897 2.897 2.902 2.897 2.986 132,981 2.9129 -2.83%
2018-10-02 0 6.720 6.630 6.720 6.580 6.880 298,000 1,994,370 6.6925 2.981 2.942 2.981 2.919 3.052 671,665 2.9693 -2.33%
2018-09-28 0 6.880 6.840 6.880 6.390 6.890 1,611,600 10,636,190 6.5998 3.052 3.035 3.052 2.835 3.057 3,632,399 2.9281 5.04%
2018-09-27 0 6.550 6.590 6.620 6.240 6.620 497,000 3,211,290 6.4613 2.906 2.924 2.937 2.769 2.937 1,120,192 2.8667 0.61%
2018-09-26 0 6.510 6.450 6.510 6.350 6.510 102,000 657,260 6.4437 2.888 2.862 2.888 2.817 2.888 229,899 2.8589 1.88%
2018-09-24 0 6.390 6.390 6.460 6.390 6.500 143,000 928,220 6.4910 2.835 2.835 2.866 2.835 2.884 322,309 2.8799 -0.62%
2018-09-21 0 6.430 6.220 6.540 6.220 6.600 1,425,000 9,179,720 6.4419 2.853 2.760 2.902 2.760 2.928 3,211,819 2.8581 1.74%
2018-09-20 1 6.320 6.280 6.500 6.320 6.580 504,000 3,257,030 6.4624 2.804 2.786 2.884 2.804 2.919 1,135,970 2.8672 -3.81%
2018-09-19 0 6.570 6.460 6.570 6.380 6.580 1,381,000 8,936,380 6.4709 2.915 2.866 2.915 2.831 2.919 3,112,647 2.8710 2.18%
2018-09-18 0 6.430 6.410 6.600 6.360 6.660 1,712,000 11,139,800 6.5069 2.853 2.844 2.928 2.822 2.955 3,858,691 2.8869 -2.28%
2018-09-17 0 6.580 6.530 6.580 6.530 6.710 945,000 6,241,130 6.6044 2.919 2.897 2.919 2.897 2.977 2,129,943 2.9302 -0.75%
2018-09-14 0 6.630 6.620 6.650 6.550 6.820 1,046,000 7,022,120 6.7133 2.942 2.937 2.950 2.906 3.026 2,357,588 2.9785 -0.60%
2018-09-13 0 6.670 6.630 6.670 6.600 6.870 942,000 6,289,310 6.6765 2.959 2.942 2.959 2.928 3.048 2,123,182 2.9622 1.06%
2018-09-12 0 6.600 6.550 6.630 6.600 6.900 977,000 6,581,930 6.7369 2.928 2.906 2.942 2.928 3.061 2,202,068 2.9890 -3.08%
2018-09-11 0 6.810 6.770 6.820 6.770 7.110 991,000 6,778,500 6.8401 3.021 3.004 3.026 3.004 3.155 2,233,623 3.0348 -2.30%
2018-09-10 0 6.970 6.830 6.990 6.600 7.000 3,047,000 20,711,360 6.7973 3.092 3.030 3.101 2.928 3.106 6,867,659 3.0158 5.77%
2018-09-07 0 6.590 6.550 6.610 6.500 6.620 838,000 5,508,210 6.5730 2.924 2.906 2.933 2.884 2.937 1,888,775 2.9163 1.23%
2018-09-06 0 6.510 6.500 6.600 6.430 6.630 938,000 6,181,640 6.5902 2.888 2.884 2.928 2.853 2.942 2,114,166 2.9239 -0.91%
2018-09-05 0 6.570 6.500 6.550 6.500 6.830 923,000 6,135,660 6.6475 2.915 2.884 2.906 2.884 3.030 2,080,357 2.9493 -2.95%
2018-09-04 0 6.770 6.660 6.790 6.600 6.790 1,204,000 8,062,370 6.6963 3.004 2.955 3.013 2.928 3.013 2,713,706 2.9710 1.04%
2018-09-03 0 6.700 6.640 6.730 6.580 6.850 800,000 5,361,420 6.7018 2.973 2.946 2.986 2.919 3.039 1,803,127 2.9734 -2.76%
2018-08-31 0 6.890 6.890 6.900 6.310 6.900 2,598,400 17,479,342 6.7270 3.057 3.057 3.061 2.800 3.061 5,856,555 2.9846 5.03%
2018-08-30 0 6.560 6.460 6.560 6.420 6.650 1,405,000 9,151,290 6.5134 2.910 2.866 2.910 2.848 2.950 3,166,741 2.8898 -0.76%
2018-08-29 0 6.610 6.550 6.620 6.410 6.890 1,215,000 7,954,960 6.5473 2.933 2.906 2.937 2.844 3.057 2,738,499 2.9049 0.15%
2018-08-28 0 6.600 6.550 6.600 6.200 6.600 1,673,000 10,741,810 6.4207 2.928 2.906 2.928 2.751 2.928 3,770,789 2.8487 9.09%
2018-08-27 0 6.050 6.010 6.050 5.900 6.150 1,159,200 6,974,006 6.0162 2.684 2.666 2.684 2.618 2.729 2,612,731 2.6692 2.54%
2018-08-24 0 5.900 5.860 5.910 5.850 6.060 1,095,000 6,485,520 5.9228 2.618 2.600 2.622 2.595 2.689 2,468,030 2.6278 0.34%
2018-08-23 0 5.880 5.840 5.900 5.720 5.900 1,458,000 8,422,850 5.7770 2.609 2.591 2.618 2.538 2.618 3,286,198 2.5631 2.44%
2018-08-22 0 5.740 5.740 5.790 5.710 5.850 1,356,000 7,814,970 5.7633 2.547 2.547 2.569 2.533 2.595 3,056,300 2.5570 0.35%
2018-08-21 0 5.720 5.720 5.760 5.700 5.860 1,315,000 7,569,360 5.7562 2.538 2.538 2.556 2.529 2.600 2,963,889 2.5539 -1.89%
2018-08-20 0 5.830 5.750 5.830 5.690 5.850 1,238,000 7,130,120 5.7594 2.587 2.551 2.587 2.525 2.595 2,790,339 2.5553 0.34%
2018-08-17 0 5.810 5.810 5.870 5.790 5.980 1,251,000 7,397,670 5.9134 2.578 2.578 2.604 2.569 2.653 2,819,639 2.6236 0.35%
2018-08-16 0 5.790 5.710 5.790 5.640 5.850 1,369,000 7,861,390 5.7424 2.569 2.533 2.569 2.502 2.595 3,085,601 2.5478 -2.53%
2018-08-15 0 5.940 5.890 5.940 5.930 6.290 942,000 5,767,770 6.1229 2.635 2.613 2.635 2.631 2.791 2,123,182 2.7166 -5.26%
2018-08-14 0 6.270 6.250 6.300 6.270 6.650 1,146,000 7,341,360 6.4061 2.782 2.773 2.795 2.782 2.950 2,582,979 2.8422 -4.71%
2018-08-13 0 6.580 6.540 6.580 6.470 6.740 857,000 5,608,660 6.5445 2.919 2.902 2.919 2.871 2.990 1,931,599 2.9036 -1.64%
2018-08-10 0 6.690 6.570 6.690 6.580 6.700 966,000 6,414,640 6.6404 2.968 2.915 2.968 2.919 2.973 2,177,275 2.9462 0.00%
2018-08-09 0 6.690 6.590 6.700 6.490 6.760 1,007,000 6,636,960 6.5908 2.968 2.924 2.973 2.879 2.999 2,269,686 2.9242 0.00%
2018-08-08 0 6.690 6.640 6.690 6.540 6.780 951,000 6,360,030 6.6877 2.968 2.946 2.968 2.902 3.008 2,143,467 2.9672 2.14%
2018-08-07 0 6.550 6.510 6.550 6.300 6.660 1,179,000 7,594,930 6.4418 2.906 2.888 2.906 2.795 2.955 2,657,358 2.8581 -0.30%
2018-08-06 0 6.570 6.500 6.520 6.510 6.990 1,113,000 7,485,790 6.7258 2.915 2.884 2.893 2.888 3.101 2,508,600 2.9841 -5.74%
2018-08-03 0 6.970 6.900 6.970 6.900 7.130 850,000 5,967,350 7.0204 3.092 3.061 3.092 3.061 3.163 1,915,822 3.1148 -0.85%
2018-08-02 0 7.030 7.030 7.080 6.900 7.310 1,089,000 7,678,740 7.0512 3.119 3.119 3.141 3.061 3.243 2,454,506 3.1284 -3.96%
2018-08-01 0 7.320 7.310 7.470 7.300 7.590 851,000 6,372,590 7.4884 3.248 3.243 3.314 3.239 3.367 1,918,076 3.3224 -3.30%
2018-07-31 0 7.570 7.500 7.570 7.210 7.580 965,000 7,134,670 7.3934 3.359 3.328 3.359 3.199 3.363 2,175,022 3.2803 2.57%
2018-07-30 0 7.380 7.320 7.390 7.280 7.690 807,000 5,995,920 7.4299 3.274 3.248 3.279 3.230 3.412 1,818,904 3.2964 -0.40%
2018-07-27 0 7.410 7.410 7.530 7.400 7.660 755,000 5,696,840 7.5455 3.288 3.288 3.341 3.283 3.399 1,701,701 3.3477 -2.88%
2018-07-26 0 7.630 7.540 7.630 7.550 7.780 831,000 6,370,620 7.6662 3.385 3.345 3.385 3.350 3.452 1,872,998 3.4013 0.66%
2018-07-25 0 7.580 7.570 7.660 7.320 7.600 1,112,000 8,268,830 7.4360 3.363 3.359 3.399 3.248 3.372 2,506,346 3.2992 2.71%
2018-07-24 0 7.380 7.350 7.400 7.360 7.480 750,000 5,572,510 7.4300 3.274 3.261 3.283 3.265 3.319 1,690,431 3.2965 -0.14%
2018-07-23 0 7.390 7.320 7.390 7.210 7.450 776,000 5,720,710 7.3720 3.279 3.248 3.279 3.199 3.305 1,749,033 3.2708 0.27%
2018-07-20 0 7.370 7.350 7.380 7.190 7.380 953,000 6,928,400 7.2701 3.270 3.261 3.274 3.190 3.274 2,147,975 3.2256 -0.41%
2018-07-19 0 7.400 7.330 7.400 7.350 7.510 891,000 6,611,580 7.4204 3.283 3.252 3.283 3.261 3.332 2,008,232 3.2922 -1.46%
2018-07-18 0 7.510 7.500 7.530 7.370 7.540 1,075,000 8,028,720 7.4686 3.332 3.328 3.341 3.270 3.345 2,422,951 3.3136 0.13%
2018-07-17 0 7.500 7.500 7.510 7.390 7.510 847,000 6,332,000 7.4758 3.328 3.328 3.332 3.279 3.332 1,909,060 3.3168 -0.13%
2018-07-16 0 7.510 7.500 7.510 7.420 7.560 807,000 6,037,540 7.4815 3.332 3.328 3.332 3.292 3.354 1,818,904 3.3193 1.21%
2018-07-13 0 7.420 7.400 7.430 7.300 7.530 1,022,000 7,618,760 7.4548 3.292 3.283 3.296 3.239 3.341 2,303,494 3.3075 0.41%
2018-07-12 0 7.390 7.310 7.390 7.140 7.390 936,000 6,786,640 7.2507 3.279 3.243 3.279 3.168 3.279 2,109,658 3.2169 3.79%
2018-07-11 0 7.120 7.120 7.130 7.120 7.250 10,893,000 77,396,610 7.1052 3.159 3.159 3.163 3.159 3.217 24,551,824 3.1524 -0.97%
2018-07-10 0 7.190 7.190 7.260 7.150 7.390 789,000 5,714,880 7.2432 3.190 3.190 3.221 3.172 3.279 1,778,334 3.2136 -2.18%
2018-07-09 0 7.350 7.300 7.350 7.170 7.350 810,000 5,897,420 7.2808 3.261 3.239 3.261 3.181 3.261 1,825,666 3.2303 2.65%
2018-07-06 0 7.160 7.140 7.160 7.100 7.540 1,006,000 7,289,220 7.2457 3.177 3.168 3.177 3.150 3.345 2,267,432 3.2147 -2.19%
2018-07-05 0 7.320 7.160 7.330 7.110 7.370 947,000 6,851,610 7.2351 3.248 3.177 3.252 3.155 3.270 2,134,451 3.2100 -0.68%
2018-07-04 0 7.370 7.270 7.440 7.130 7.490 1,749,000 12,846,740 7.3452 3.270 3.226 3.301 3.163 3.323 3,942,086 3.2589 -1.73%
2018-07-03 0 7.500 7.500 7.510 7.290 7.510 1,305,000 9,660,990 7.4031 3.328 3.328 3.332 3.234 3.332 2,941,350 3.2845 -1.57%
2018-06-29 0 7.620 7.540 7.620 7.280 7.640 901,000 6,716,470 7.4545 3.381 3.345 3.381 3.230 3.390 2,030,771 3.3073 4.81%
2018-06-28 0 7.270 7.180 7.270 7.040 7.560 2,852,000 20,742,640 7.2730 3.226 3.186 3.226 3.123 3.354 6,428,147 3.2268 -3.32%
2018-06-27 0 7.520 7.520 7.540 7.460 8.000 1,074,000 8,241,760 7.6739 3.336 3.336 3.345 3.310 3.549 2,420,698 3.4047 -4.81%
2018-06-26 0 7.900 7.900 7.910 7.800 8.000 1,107,000 8,776,210 7.9279 3.505 3.505 3.509 3.461 3.549 2,495,077 3.5174 -0.75%
2018-06-25 0 7.960 7.900 7.960 7.710 7.990 1,472,000 11,639,220 7.9071 3.532 3.505 3.532 3.421 3.545 3,317,753 3.5082 0.76%
2018-06-22 0 7.900 7.900 7.960 7.870 8.560 2,099,000 16,768,280 7.9887 3.505 3.505 3.532 3.492 3.798 4,730,954 3.5444 -5.95%
2018-06-21 0 8.400 8.320 8.400 8.300 8.660 1,094,000 9,255,040 8.4598 3.727 3.691 3.727 3.682 3.842 2,465,776 3.7534 -1.18%
2018-06-20 0 8.500 8.450 8.530 8.310 8.690 1,030,000 8,704,020 8.4505 3.771 3.749 3.785 3.687 3.856 2,321,526 3.7493 0.12%
2018-06-19 0 8.490 8.410 8.490 8.400 8.890 977,000 8,353,830 8.5505 3.767 3.731 3.767 3.727 3.944 2,202,068 3.7936 -4.82%
2018-06-15 0 8.920 8.590 8.930 8.490 8.930 1,061,000 9,150,420 8.6243 3.958 3.811 3.962 3.767 3.962 2,391,397 3.8264 4.94%
2018-06-14 0 8.500 8.430 8.500 8.400 8.780 778,000 6,640,570 8.5354 3.771 3.740 3.771 3.727 3.895 1,753,541 3.7869 -1.51%
2018-06-13 0 8.630 8.620 8.630 8.620 8.990 790,000 6,950,530 8.7981 3.829 3.824 3.829 3.824 3.989 1,780,588 3.9035 -2.15%
2018-06-12 0 8.820 8.720 8.820 8.590 8.850 798,000 7,028,400 8.8075 3.913 3.869 3.913 3.811 3.927 1,798,619 3.9077 2.44%
2018-06-11 0 8.610 8.400 8.740 8.140 8.800 1,305,000 10,924,960 8.3716 3.820 3.727 3.878 3.612 3.904 2,941,350 3.7143 3.99%
2018-06-08 0 8.280 8.230 8.320 8.220 8.740 1,192,000 10,193,910 8.5519 3.674 3.651 3.691 3.647 3.878 2,686,659 3.7943 -5.05%
2018-06-07 0 8.720 8.710 8.750 8.620 9.020 762,000 6,711,580 8.8078 3.869 3.864 3.882 3.824 4.002 1,717,478 3.9078 -1.91%
2018-06-06 0 8.890 8.890 8.960 8.890 9.040 1,125,000 10,131,360 9.0057 3.944 3.944 3.975 3.944 4.011 2,535,647 3.9956 0.79%
2018-06-05 0 8.820 8.860 8.890 8.790 9.060 1,302,377 11,667,065 8.9583 3.913 3.931 3.944 3.900 4.020 2,935,438 3.9746 -1.67%
2018-06-04 0 8.970 9.000 9.040 8.810 9.200 1,513,000 13,671,270 9.0359 3.980 3.993 4.011 3.909 4.082 3,410,163 4.0090 2.05%
2018-06-01 0 8.790 8.730 8.790 8.400 8.810 1,725,000 14,693,755 8.5181 3.900 3.873 3.900 3.727 3.909 3,887,992 3.7793 3.41%
2018-05-31 0 8.500 8.000 8.080 8.400 8.600 2,257,000 19,254,670 8.5311 3.771 3.549 3.585 3.727 3.816 5,087,071 3.7850 -0.58%
2018-05-30 0 8.550 8.500 8.560 8.440 8.650 1,219,000 10,460,380 8.5811 3.793 3.771 3.798 3.745 3.838 2,747,514 3.8072 2.03%
2018-05-29 0 8.680 8.660 8.680 8.540 8.690 451,000 3,886,630 8.6178 3.718 3.709 3.718 3.658 3.722 1,052,903 3.6913 0.23%
2018-05-28 0 8.660 8.590 8.660 8.500 8.760 306,000 2,631,610 8.6000 3.709 3.679 3.709 3.641 3.752 714,387 3.6837 0.70%
2018-05-25 0 8.600 8.570 8.600 8.570 8.790 251,000 2,159,180 8.6023 3.684 3.671 3.684 3.671 3.765 585,984 3.6847 0.00%
2018-05-24 0 8.600 8.550 8.600 8.580 8.650 141,000 1,213,610 8.6072 3.684 3.662 3.684 3.675 3.705 329,178 3.6868 0.23%
2018-05-23 0 8.580 8.550 8.580 8.560 8.790 209,000 1,805,500 8.6388 3.675 3.662 3.675 3.667 3.765 487,931 3.7003 -0.23%
2018-05-21 0 8.600 8.540 8.600 8.500 8.830 337,000 2,916,150 8.6533 3.684 3.658 3.684 3.641 3.782 786,759 3.7065 -0.35%
2018-05-18 0 8.630 8.560 8.630 8.500 8.800 248,000 2,137,210 8.6178 3.697 3.667 3.697 3.641 3.769 578,980 3.6913 -0.92%
2018-05-17 0 8.710 8.700 8.710 8.700 8.860 507,000 4,448,120 8.7734 3.731 3.727 3.731 3.727 3.795 1,183,641 3.7580 -0.57%
2018-05-16 0 8.760 8.760 8.850 8.750 8.950 216,000 1,916,320 8.8719 3.752 3.752 3.791 3.748 3.834 504,273 3.8002 -0.34%
2018-05-15 0 8.790 8.710 8.800 8.520 9.000 700,000 6,145,400 8.7791 3.765 3.731 3.769 3.649 3.855 1,634,218 3.7605 1.03%
2018-05-14 0 8.700 8.650 8.710 8.600 8.800 208,000 1,798,880 8.6485 3.727 3.705 3.731 3.684 3.769 485,596 3.7045 1.64%
2018-05-11 0 8.560 8.560 8.600 8.460 8.780 496,000 4,288,640 8.6465 3.667 3.667 3.684 3.624 3.761 1,157,960 3.7036 0.94%
2018-05-10 0 8.480 8.430 8.500 8.140 8.480 672,000 5,612,840 8.3524 3.632 3.611 3.641 3.487 3.632 1,568,849 3.5777 2.91%
2018-05-09 0 8.240 8.230 8.240 8.100 8.240 100,000 822,240 8.2224 3.530 3.525 3.530 3.470 3.530 233,460 3.5220 -0.12%
2018-05-08 0 8.250 8.200 8.250 8.230 8.250 152,000 1,252,120 8.2376 3.534 3.512 3.534 3.525 3.534 354,859 3.5285 0.24%
2018-05-07 0 8.230 8.190 8.250 7.720 8.280 600,000 4,789,640 7.9827 3.525 3.508 3.534 3.307 3.547 1,400,758 3.4193 4.18%
2018-05-04 0 7.900 7.900 8.000 7.600 7.900 440,000 3,406,600 7.7423 3.384 3.384 3.427 3.255 3.384 1,027,223 3.3163 1.54%
2018-05-03 0 7.780 7.690 7.800 7.700 7.800 126,126 980,262 7.7721 3.332 3.294 3.341 3.298 3.341 294,453 3.3291 0.39%
2018-05-02 0 7.750 7.670 7.750 7.550 7.790 154,000 1,185,800 7.7000 3.320 3.285 3.320 3.234 3.337 359,528 3.2982 0.65%
2018-04-30 0 7.700 7.640 7.710 7.590 7.840 220,000 1,686,880 7.6676 3.298 3.273 3.302 3.251 3.358 513,611 3.2844 -2.41%
2018-04-27 0 7.890 7.770 7.890 - - 0 0 - 3.380 3.328 3.380 - - 0 - 0.00%
2018-04-26 0 7.890 7.810 7.890 7.800 7.980 15,820 125,001 7.9015 3.380 3.345 3.380 3.341 3.418 36,933 3.3845 -0.13%
2018-04-25 0 7.900 7.850 7.900 7.800 7.950 348,500 2,752,400 7.8978 3.384 3.362 3.384 3.341 3.405 813,607 3.3830 1.28%
2018-04-24 0 7.800 7.720 7.800 7.630 7.980 260,000 2,024,400 7.7862 3.341 3.307 3.341 3.268 3.418 606,995 3.3351 1.56%
2018-04-23 0 7.680 7.650 7.690 7.610 7.760 44,000 338,520 7.6936 3.290 3.277 3.294 3.260 3.324 102,722 3.2955 -0.90%
2018-04-20 0 7.750 7.640 7.750 7.700 7.750 124,000 958,920 7.7332 3.320 3.273 3.320 3.298 3.320 289,490 3.3124 0.65%
2018-04-19 0 7.700 7.580 7.740 7.460 7.750 250,000 1,879,000 7.5160 3.298 3.247 3.315 3.195 3.320 583,649 3.2194 1.32%
2018-04-18 0 7.600 7.560 7.600 7.560 7.800 296,000 2,258,880 7.6314 3.255 3.238 3.255 3.238 3.341 691,041 3.2688 -1.94%
2018-04-17 0 7.750 7.700 7.750 7.630 7.870 206,000 1,586,360 7.7008 3.320 3.298 3.320 3.268 3.371 480,927 3.2985 0.00%
2018-04-16 0 7.750 7.700 7.750 7.620 7.970 596,000 4,635,000 7.7768 3.320 3.298 3.320 3.264 3.414 1,391,420 3.3311 -0.51%
2018-04-13 0 7.790 7.700 7.790 7.610 7.980 412,000 3,218,320 7.8115 3.337 3.298 3.337 3.260 3.418 961,854 3.3460 1.17%
2018-04-12 0 7.700 7.660 7.720 7.700 7.800 116,000 899,760 7.7566 3.298 3.281 3.307 3.298 3.341 270,813 3.3224 -0.65%
2018-04-11 0 7.750 7.700 7.750 7.610 8.000 208,000 1,613,760 7.7585 3.320 3.298 3.320 3.260 3.427 485,596 3.3233 3.33%
2018-04-10 0 7.500 7.480 7.500 7.480 7.500 124,000 928,720 7.4897 3.213 3.204 3.213 3.204 3.213 289,490 3.2081 0.67%
2018-04-09 0 7.450 7.380 7.450 7.430 7.450 84,000 624,480 7.4343 3.191 3.161 3.191 3.183 3.191 196,106 3.1844 1.09%
2018-04-06 0 7.370 7.370 7.430 7.120 7.490 416,000 3,032,280 7.2891 3.157 3.157 3.183 3.050 3.208 971,192 3.1222 -0.81%
2018-04-04 0 7.430 7.370 7.430 7.220 7.640 812,000 5,991,640 7.3789 3.183 3.157 3.183 3.093 3.273 1,895,693 3.1607 -0.27%
2018-04-03 0 7.450 7.420 7.450 7.360 7.600 440,000 3,276,320 7.4462 3.191 3.178 3.191 3.153 3.255 1,027,223 3.1895 0.68%
2018-03-29 0 7.400 7.400 7.460 7.300 7.500 32,000 236,480 7.3900 3.170 3.170 3.195 3.127 3.213 74,707 3.1654 -1.07%
2018-03-28 0 7.480 7.430 7.480 7.410 7.650 626,000 4,700,340 7.5085 3.204 3.183 3.204 3.174 3.277 1,461,458 3.2162 0.54%
2018-03-27 0 7.440 7.430 7.500 7.400 7.600 104,000 779,120 7.4915 3.187 3.183 3.213 3.170 3.255 242,798 3.2089 3.19%
2018-03-26 0 7.210 7.210 7.220 7.200 7.400 660,000 4,782,800 7.2467 3.088 3.088 3.093 3.084 3.170 1,540,834 3.1040 -3.61%
2018-03-23 0 7.480 7.460 7.480 7.460 7.870 668,000 5,088,040 7.6168 3.204 3.195 3.204 3.195 3.371 1,559,511 3.2626 -2.22%
2018-03-22 0 7.650 7.650 7.700 7.610 7.870 252,000 1,943,240 7.7113 3.277 3.277 3.298 3.260 3.371 588,318 3.3030 -1.92%
2018-03-21 0 7.800 7.750 7.820 7.730 7.890 356,000 2,778,720 7.8054 3.341 3.320 3.350 3.311 3.380 831,117 3.3434 0.39%
2018-03-20 0 7.770 7.770 7.780 7.620 7.930 504,000 3,939,160 7.8158 3.328 3.328 3.332 3.264 3.397 1,176,637 3.3478 0.13%
2018-03-19 0 7.760 7.730 7.820 7.710 7.860 276,000 2,140,600 7.7558 3.324 3.311 3.350 3.302 3.367 644,349 3.3221 0.00%
2018-03-16 0 7.760 7.820 7.870 7.720 7.940 487,000 3,811,800 7.8271 3.324 3.350 3.371 3.307 3.401 1,136,949 3.3527 -0.51%
2018-03-15 0 7.800 7.800 7.850 7.760 7.800 128,000 997,640 7.7941 3.341 3.341 3.362 3.324 3.341 298,828 3.3385 0.00%
2018-03-14 0 7.800 7.770 7.830 7.750 7.800 80,000 622,920 7.7865 3.341 3.328 3.354 3.320 3.341 186,768 3.3353 0.00%
2018-03-13 0 7.800 7.780 7.830 7.800 7.800 24,000 187,200 7.8000 3.341 3.332 3.354 3.341 3.341 56,030 3.3410 0.00%
2018-03-12 0 7.800 7.770 7.800 7.780 7.800 96,000 748,240 7.7942 3.341 3.328 3.341 3.332 3.341 224,121 3.3385 0.52%
2018-03-09 0 7.760 7.760 7.780 7.750 7.850 40,000 312,040 7.8010 3.324 3.324 3.332 3.320 3.362 93,384 3.3415 -0.26%
2018-03-08 0 7.780 7.780 7.810 7.780 7.850 28,000 218,400 7.8000 3.332 3.332 3.345 3.332 3.362 65,369 3.3410 -0.26%
2018-03-07 0 7.800 7.770 7.800 7.740 7.930 320,000 2,503,360 7.8230 3.341 3.328 3.341 3.315 3.397 747,071 3.3509 -0.26%
2018-03-06 0 7.820 7.780 7.860 7.730 7.930 308,000 2,410,480 7.8262 3.350 3.332 3.367 3.311 3.397 719,056 3.3523 0.90%
2018-03-05 0 7.750 7.710 7.800 7.710 7.800 152,000 1,183,600 7.7868 3.320 3.302 3.341 3.302 3.341 354,859 3.3354 -0.64%
2018-03-02 0 7.800 7.780 7.850 7.770 7.970 452,000 3,546,760 7.8468 3.341 3.332 3.362 3.328 3.414 1,055,238 3.3611 -0.89%
2018-03-01 0 7.870 7.870 7.950 7.780 7.980 384,000 3,020,640 7.8663 3.371 3.371 3.405 3.332 3.418 896,485 3.3694 0.00%
2018-02-28 0 7.870 7.850 7.900 7.870 7.950 104,000 821,600 7.9000 3.371 3.362 3.384 3.371 3.405 242,798 3.3839 -0.25%
2018-02-27 0 7.890 7.810 7.890 7.810 7.900 132,000 1,041,400 7.8894 3.380 3.345 3.380 3.345 3.384 308,167 3.3793 0.00%
2018-02-26 0 7.890 7.890 7.910 7.880 8.140 416,000 3,305,280 7.9454 3.380 3.380 3.388 3.375 3.487 971,192 3.4033 0.77%
2018-02-23 0 7.830 7.830 7.910 7.780 7.980 220,000 1,727,280 7.8513 3.354 3.354 3.388 3.332 3.418 513,611 3.3630 0.90%
2018-02-22 0 7.760 7.760 7.850 7.760 8.000 96,000 758,280 7.8988 3.324 3.324 3.362 3.324 3.427 224,121 3.3833 -2.88%
2018-02-21 0 7.990 7.950 8.000 7.950 7.990 96,180 767,822 7.9832 3.422 3.405 3.427 3.405 3.422 224,542 3.4195 0.63%
2018-02-20 0 7.940 7.900 7.940 7.950 7.950 40,000 318,000 7.9500 3.401 3.384 3.401 3.405 3.405 93,384 3.4053 -0.13%
2018-02-15 0 7.950 7.720 8.000 7.720 7.990 148,000 1,150,840 7.7759 3.405 3.307 3.427 3.307 3.422 345,520 3.3307 1.27%
2018-02-14 0 7.850 7.850 7.870 7.750 7.890 124,000 963,680 7.7716 3.362 3.362 3.371 3.320 3.380 289,490 3.3289 -0.51%
2018-02-13 0 7.890 7.890 7.940 7.890 7.980 184,000 1,463,280 7.9526 3.380 3.380 3.401 3.380 3.418 429,566 3.4064 1.41%
2018-02-12 0 7.780 7.750 7.780 7.780 8.010 352,000 2,782,800 7.9057 3.332 3.320 3.332 3.332 3.431 821,778 3.3863 1.70%
2018-02-09 0 7.650 7.640 7.650 7.620 7.990 376,000 2,891,960 7.6914 3.277 3.273 3.277 3.264 3.422 877,809 3.2945 -4.26%
2018-02-08 0 7.990 7.950 8.000 7.920 8.100 236,000 1,890,760 8.0117 3.422 3.405 3.427 3.392 3.470 550,965 3.4317 0.88%
2018-02-07 0 7.920 7.920 8.050 7.840 8.490 960,000 7,876,760 8.2050 3.392 3.392 3.448 3.358 3.637 2,241,213 3.5145 -1.00%
2018-02-06 0 8.000 7.980 8.060 7.950 8.400 1,396,000 11,334,520 8.1193 3.427 3.418 3.452 3.405 3.598 3,259,098 3.4778 -6.98%
2018-02-05 0 8.600 8.540 8.600 8.500 8.880 736,000 6,339,160 8.6130 3.684 3.658 3.684 3.641 3.804 1,718,264 3.6893 -3.26%
2018-02-02 0 8.890 8.820 8.890 8.600 8.900 462,769 4,047,616 8.7465 3.808 3.778 3.808 3.684 3.812 1,080,379 3.7465 0.00%
2018-02-01 0 8.890 8.890 8.900 8.890 9.050 244,000 2,188,680 8.9700 3.808 3.808 3.812 3.808 3.876 569,642 3.8422 -1.22%
2018-01-31 0 9.000 8.970 9.000 8.950 9.000 104,000 933,640 8.9773 3.855 3.842 3.855 3.834 3.855 242,798 3.8453 0.00%
2018-01-30 0 9.000 8.870 9.000 8.860 9.100 388,000 3,489,080 8.9925 3.855 3.799 3.855 3.795 3.898 905,824 3.8518 -0.33%
2018-01-29 0 9.030 8.950 9.050 8.910 9.100 396,000 3,577,480 9.0340 3.868 3.834 3.876 3.817 3.898 924,500 3.8696 0.44%
2018-01-26 0 8.990 8.810 9.000 8.600 9.000 960,000 8,484,320 8.8378 3.851 3.774 3.855 3.684 3.855 2,241,213 3.7856 6.26%
2018-01-25 0 8.460 8.450 8.570 8.100 8.600 1,428,000 11,924,360 8.3504 3.624 3.619 3.671 3.470 3.684 3,333,805 3.5768 3.80%
2018-01-24 0 8.150 8.150 8.260 8.150 8.500 664,000 5,498,960 8.2816 3.491 3.491 3.538 3.491 3.641 1,550,173 3.5473 -1.81%
2018-01-23 0 8.300 8.290 8.310 8.000 8.390 884,000 7,286,440 8.2426 3.555 3.551 3.560 3.427 3.594 2,063,784 3.5306 3.75%
2018-01-22 0 8.000 7.980 8.000 7.570 8.180 812,000 6,410,720 7.8950 3.427 3.418 3.427 3.243 3.504 1,895,693 3.3817 5.40%
2018-01-19 0 7.590 7.590 7.600 7.400 7.650 588,000 4,459,480 7.5841 3.251 3.251 3.255 3.170 3.277 1,372,743 3.2486 1.20%
2018-01-18 0 7.500 7.420 7.500 7.420 7.600 360,000 2,721,720 7.5603 3.213 3.178 3.213 3.178 3.255 840,455 3.2384 -1.19%
2018-01-17 0 7.590 7.550 7.600 7.350 7.590 432,000 3,227,120 7.4702 3.251 3.234 3.255 3.148 3.251 1,008,546 3.1998 2.29%
2018-01-16 0 7.420 7.420 7.450 7.300 7.560 1,036,000 7,682,760 7.4158 3.178 3.178 3.191 3.127 3.238 2,418,643 3.1765 -0.40%
2018-01-15 0 7.450 7.400 7.470 7.310 7.580 600,000 4,484,840 7.4747 3.191 3.170 3.200 3.131 3.247 1,400,758 3.2017 0.54%
2018-01-12 0 7.410 7.400 7.490 7.270 7.500 1,092,000 8,108,840 7.4257 3.174 3.170 3.208 3.114 3.213 2,549,380 3.1807 1.79%
2018-01-11 0 7.280 7.250 7.330 7.250 7.490 324,000 2,368,920 7.3115 3.118 3.105 3.140 3.105 3.208 756,409 3.1318 -2.15%
2018-01-10 0 7.440 7.370 7.440 7.350 7.720 888,000 6,662,960 7.5033 3.187 3.157 3.187 3.148 3.307 2,073,122 3.2140 -0.13%
2018-01-09 0 7.450 7.410 7.450 7.270 7.570 1,460,000 10,787,360 7.3886 3.191 3.174 3.191 3.114 3.243 3,408,512 3.1648 1.78%
2018-01-08 0 7.320 7.310 7.380 7.180 7.800 2,118,245 15,831,793 7.4740 3.135 3.131 3.161 3.075 3.341 4,945,249 3.2014 3.54%
2018-01-05 0 7.070 7.020 7.070 6.900 7.120 456,000 3,216,960 7.0547 3.028 3.007 3.028 2.956 3.050 1,064,576 3.0218 -0.14%
2018-01-04 0 7.080 6.930 7.080 6.610 7.100 1,142,000 7,865,680 6.8876 3.033 2.968 3.033 2.831 3.041 2,666,110 2.9502 5.51%
2018-01-03 0 6.710 6.710 6.800 6.420 6.800 660,000 4,334,000 6.5667 2.874 2.874 2.913 2.750 2.913 1,540,834 2.8128 0.30%
2018-01-02 0 6.690 6.600 6.730 6.520 6.910 993,000 6,650,210 6.6971 2.866 2.827 2.883 2.793 2.960 2,318,255 2.8686 -3.04%
2017-12-29 0 6.900 6.890 6.900 6.160 7.000 2,552,000 16,908,640 6.6256 2.956 2.951 2.956 2.639 2.998 5,957,892 2.8380 9.35%
2017-12-28 0 6.310 6.220 6.310 6.160 6.320 260,000 1,623,600 6.2446 2.703 2.664 2.703 2.639 2.707 606,995 2.6748 -0.32%
2017-12-27 0 6.330 6.290 6.330 6.160 6.330 604,000 3,790,920 6.2764 2.711 2.694 2.711 2.639 2.711 1,410,097 2.6884 2.76%
2017-12-22 0 6.160 6.120 6.160 6.120 6.160 108,000 664,560 6.1533 2.639 2.621 2.639 2.621 2.639 252,136 2.6357 0.65%
2017-12-21 0 6.120 6.120 6.170 6.060 6.170 586,983 3,606,935 6.1449 2.621 2.621 2.643 2.596 2.643 1,370,369 2.6321 0.99%
2017-12-20 0 6.060 6.010 6.060 6.060 6.060 56,000 339,360 6.0600 2.596 2.574 2.596 2.596 2.596 130,737 2.5957 0.17%
2017-12-19 0 6.050 6.050 6.100 6.050 6.190 308,000 1,883,600 6.1156 2.591 2.591 2.613 2.591 2.651 719,056 2.6195 -0.98%
2017-12-18 0 6.110 6.110 6.120 6.010 6.210 304,000 1,856,840 6.1080 2.617 2.617 2.621 2.574 2.660 709,718 2.6163 -0.97%
2017-12-15 0 6.170 6.100 6.180 6.040 6.240 312,000 1,913,320 6.1324 2.643 2.613 2.647 2.587 2.673 728,394 2.6268 1.15%
2017-12-14 0 6.100 6.060 6.100 6.030 6.100 68,003 412,578 6.0671 2.613 2.596 2.613 2.583 2.613 158,760 2.5988 -1.13%
2017-12-13 0 6.170 6.030 6.180 6.000 6.170 285,973 1,728,973 6.0459 2.643 2.583 2.647 2.570 2.643 667,632 2.5897 1.31%
2017-12-12 0 6.090 6.010 6.090 6.010 6.130 168,000 1,022,080 6.0838 2.609 2.574 2.609 2.574 2.626 392,212 2.6059 -0.16%
2017-12-11 0 6.100 6.080 6.100 6.090 6.240 248,000 1,516,640 6.1155 2.613 2.604 2.613 2.609 2.673 578,980 2.6195 -0.81%
2017-12-08 0 6.150 6.090 6.150 6.120 6.260 126,304 780,143 6.1767 2.634 2.609 2.634 2.621 2.681 294,869 2.6457 0.99%
2017-12-07 0 6.090 6.050 6.090 6.050 6.300 612,000 3,782,160 6.1800 2.609 2.591 2.609 2.591 2.699 1,428,773 2.6471 -3.33%
2017-12-06 0 6.300 6.030 6.300 6.000 6.300 641,225 3,939,557 6.1438 2.699 2.583 2.699 2.570 2.699 1,497,002 2.6316 1.61%
2017-12-05 0 6.200 6.200 6.240 6.200 6.250 88,000 547,600 6.2227 2.656 2.656 2.673 2.656 2.677 205,445 2.6654 -0.64%
2017-12-04 0 6.240 6.200 6.240 6.200 6.350 436,000 2,728,360 6.2577 2.673 2.656 2.673 2.656 2.720 1,017,884 2.6804 0.16%
2017-12-01 0 6.230 6.210 6.230 6.190 6.290 268,000 1,666,400 6.2179 2.669 2.660 2.669 2.651 2.694 625,672 2.6634 0.32%
2017-11-30 0 6.210 6.210 6.250 6.200 6.330 392,000 2,459,840 6.2751 2.660 2.660 2.677 2.656 2.711 915,162 2.6879 -1.74%
2017-11-29 0 6.320 6.310 6.320 6.250 6.360 504,000 3,172,200 6.2940 2.707 2.703 2.707 2.677 2.724 1,176,637 2.6960 1.12%
2017-11-28 0 6.250 6.210 6.250 6.180 6.270 1,276,000 7,912,800 6.2013 2.677 2.660 2.677 2.647 2.686 2,978,946 2.6562 1.13%
2017-11-27 0 6.180 6.180 6.220 6.000 6.200 960,000 5,851,960 6.0958 2.647 2.647 2.664 2.570 2.656 2,241,213 2.6111 4.92%
2017-11-24 0 5.890 5.880 5.990 5.850 6.010 336,000 1,996,880 5.9431 2.523 2.519 2.566 2.506 2.574 784,425 2.5457 -0.84%
2017-11-23 0 5.940 5.870 5.970 5.760 5.970 504,000 2,976,320 5.9054 2.544 2.514 2.557 2.467 2.557 1,176,637 2.5295 1.37%
2017-11-22 0 5.860 5.850 5.940 5.660 6.000 784,000 4,610,560 5.8808 2.510 2.506 2.544 2.424 2.570 1,830,324 2.5190 2.27%
2017-11-21 0 5.730 5.730 5.770 5.670 5.880 464,000 2,665,120 5.7438 2.454 2.454 2.472 2.429 2.519 1,083,253 2.4603 -2.39%
2017-11-20 0 5.870 5.800 5.880 5.800 5.950 668,000 3,924,680 5.8753 2.514 2.484 2.519 2.484 2.549 1,559,511 2.5166 -0.51%
2017-11-17 0 5.900 5.900 5.930 5.800 5.930 208,000 1,222,520 5.8775 2.527 2.527 2.540 2.484 2.540 485,596 2.5176 -0.84%
2017-11-16 0 5.950 5.950 5.960 5.950 5.980 288,000 1,720,280 5.9732 2.549 2.549 2.553 2.549 2.561 672,364 2.5586 -0.83%
2017-11-15 0 6.000 5.850 6.100 6.000 6.260 408,000 2,497,200 6.1206 2.570 2.506 2.613 2.570 2.681 952,516 2.6217 -2.60%
2017-11-14 0 6.160 6.110 6.160 6.090 6.160 312,000 1,906,600 6.1109 2.639 2.617 2.639 2.609 2.639 728,394 2.6175 1.15%
2017-11-13 0 6.090 6.050 6.090 5.940 6.090 324,000 1,944,640 6.0020 2.609 2.591 2.609 2.544 2.609 756,409 2.5709 2.35%
2017-11-10 0 5.950 5.890 5.950 5.880 5.970 348,000 2,062,200 5.9259 2.549 2.523 2.549 2.519 2.557 812,440 2.5383 0.34%
2017-11-09 0 5.930 5.930 5.960 5.870 6.000 272,000 1,616,080 5.9415 2.540 2.540 2.553 2.514 2.570 635,010 2.5450 1.02%
2017-11-08 0 5.870 5.870 5.980 5.850 5.950 224,000 1,318,880 5.8879 2.514 2.514 2.561 2.506 2.549 522,950 2.5220 -0.17%
2017-11-07 0 5.880 5.870 5.880 5.880 5.980 220,000 1,299,560 5.9071 2.519 2.514 2.519 2.519 2.561 513,611 2.5302 -1.18%
2017-11-06 0 5.950 5.930 5.980 5.950 6.110 128,000 773,120 6.0400 2.549 2.540 2.561 2.549 2.617 298,828 2.5872 -2.62%
2017-11-03 0 6.110 6.110 6.120 6.100 6.260 700,000 4,345,360 6.2077 2.617 2.617 2.621 2.613 2.681 1,634,218 2.6590 -1.61%
2017-11-02 0 6.210 6.210 6.220 6.150 6.400 412,180 2,571,138 6.2379 2.660 2.660 2.664 2.634 2.741 962,274 2.6719 -2.20%
2017-11-01 0 6.350 6.300 6.350 6.090 6.500 1,048,000 6,578,440 6.2771 2.720 2.699 2.720 2.609 2.784 2,446,658 2.6887 7.63%
2017-10-31 1 - - - - - 0 0 - 2.527 - - - - 0 - 0.00%
2017-10-30 0 5.900 5.880 5.970 5.860 5.950 320,000 1,886,840 5.8964 2.527 2.519 2.557 2.510 2.549 747,071 2.5256 0.68%
2017-10-27 0 5.860 5.860 5.900 5.700 5.890 184,000 1,079,080 5.8646 2.510 2.510 2.527 2.442 2.523 429,566 2.5120 0.00%
2017-10-26 0 5.860 5.860 5.900 5.720 5.990 452,000 2,658,240 5.8811 2.510 2.510 2.527 2.450 2.566 1,055,238 2.5191 -0.85%
2017-10-25 0 5.910 5.890 5.940 5.650 5.940 676,000 3,940,480 5.8291 2.531 2.523 2.544 2.420 2.544 1,578,188 2.4968 2.78%
2017-10-24 0 5.750 5.700 5.830 5.360 5.830 960,000 5,356,840 5.5800 2.463 2.442 2.497 2.296 2.497 2,241,213 2.3902 7.28%
2017-10-23 0 5.360 5.210 5.360 5.240 5.620 500,000 2,673,840 5.3477 2.296 2.232 2.296 2.244 2.407 1,167,299 2.2906 2.10%
2017-10-20 0 5.250 5.110 5.300 5.110 5.300 972,000 5,062,720 5.2086 2.249 2.189 2.270 2.189 2.270 2,269,228 2.2310 2.94%
2017-10-19 0 5.100 5.100 5.170 5.100 5.110 72,000 367,360 5.1022 2.185 2.185 2.215 2.185 2.189 168,091 2.1855 0.00%
2017-10-18 0 5.100 5.100 5.180 5.100 5.190 224,000 1,149,280 5.1307 2.185 2.185 2.219 2.185 2.223 522,950 2.1977 -1.54%
2017-10-17 0 5.180 5.140 5.180 5.140 5.190 140,000 720,840 5.1489 2.219 2.202 2.219 2.202 2.223 326,844 2.2055 0.78%
2017-10-16 0 5.140 5.140 5.160 5.140 5.160 108,000 555,520 5.1437 2.202 2.202 2.210 2.202 2.210 252,136 2.2033 -0.19%
2017-10-13 0 5.150 5.130 5.170 5.050 5.180 492,000 2,520,120 5.1222 2.206 2.197 2.215 2.163 2.219 1,148,622 2.1940 -0.77%
2017-10-12 0 5.190 5.150 5.190 5.100 5.200 588,000 3,019,960 5.1360 2.223 2.206 2.223 2.185 2.227 1,372,743 2.1999 1.57%
2017-10-11 0 5.110 5.110 5.150 5.100 5.110 104,000 530,840 5.1042 2.189 2.189 2.206 2.185 2.189 242,798 2.1863 0.20%
2017-10-10 0 5.100 5.070 5.100 5.060 5.100 196,000 995,880 5.0810 2.185 2.172 2.185 2.167 2.185 457,581 2.1764 0.00%
2017-10-09 0 5.100 5.100 5.120 5.100 5.120 36,000 184,080 5.1133 2.185 2.185 2.193 2.185 2.193 84,045 2.1902 -0.39%
2017-10-06 0 5.120 5.080 5.120 5.070 5.140 100,000 511,520 5.1152 2.193 2.176 2.193 2.172 2.202 233,460 2.1910 0.99%
2017-10-04 0 5.070 5.000 5.100 5.070 5.110 68,000 346,480 5.0953 2.172 2.142 2.185 2.172 2.189 158,753 2.1825 0.20%
2017-10-03 0 5.060 5.060 5.100 5.000 5.110 98,000 497,720 5.0788 2.167 2.167 2.185 2.142 2.189 228,791 2.1754 -0.98%
2017-09-29 0 5.110 5.110 5.120 5.050 5.100 112,000 569,160 5.0818 2.189 2.189 2.193 2.163 2.185 261,475 2.1767 0.39%
2017-09-28 0 5.090 5.060 5.100 5.000 5.090 16,000 80,720 5.0450 2.180 2.167 2.185 2.142 2.180 37,354 2.1610 0.00%
2017-09-27 0 5.090 5.090 5.120 5.060 5.060 20,000 101,200 5.0600 2.180 2.180 2.193 2.167 2.167 46,692 2.1674 0.39%
2017-09-26 0 5.070 5.050 5.100 4.900 5.120 244,000 1,223,440 5.0141 2.172 2.163 2.185 2.099 2.193 569,642 2.1477 -1.36%
2017-09-25 0 5.140 5.080 5.150 5.140 5.160 592,000 3,015,080 5.0930 2.202 2.176 2.206 2.202 2.210 1,382,082 2.1816 1.18%
2017-09-22 0 5.080 5.060 5.080 5.050 5.080 716,000 3,626,320 5.0647 2.176 2.167 2.176 2.163 2.176 1,671,572 2.1694 0.99%
2017-09-21 0 5.030 5.030 5.050 5.020 5.100 780,000 3,928,600 5.0367 2.155 2.155 2.163 2.150 2.185 1,820,986 2.1574 -1.18%
2017-09-20 0 5.090 5.090 5.110 5.080 5.090 272,000 1,382,880 5.0841 2.180 2.180 2.189 2.176 2.180 635,010 2.1777 0.20%
2017-09-19 0 5.080 5.040 5.140 5.050 5.130 604,000 3,071,320 5.0850 2.176 2.159 2.202 2.163 2.197 1,410,097 2.1781 -1.17%
2017-09-18 0 5.140 5.100 5.140 5.090 5.140 804,000 4,108,440 5.1100 2.202 2.185 2.202 2.180 2.202 1,877,016 2.1888 0.78%
2017-09-15 0 5.100 5.070 5.100 5.050 5.170 64,000 327,880 5.1231 2.185 2.172 2.185 2.163 2.215 149,414 2.1944 0.00%
2017-09-14 0 5.100 5.090 5.110 5.080 5.190 360,000 1,858,240 5.1618 2.185 2.180 2.189 2.176 2.223 840,455 2.2110 0.00%
2017-09-13 0 5.100 5.100 5.140 5.020 5.190 510,000 2,601,980 5.1019 2.185 2.185 2.202 2.150 2.223 1,190,645 2.1854 0.20%
2017-09-12 0 5.090 5.080 5.090 5.080 5.100 432,000 2,199,080 5.0905 2.180 2.176 2.180 2.176 2.185 1,008,546 2.1804 0.20%
2017-09-11 0 5.080 5.040 5.080 5.080 5.110 540,000 2,745,760 5.0847 2.176 2.159 2.176 2.176 2.189 1,260,682 2.1780 0.20%
2017-09-08 0 5.070 5.070 5.100 5.050 5.100 536,000 2,711,680 5.0591 2.172 2.172 2.185 2.163 2.185 1,251,344 2.1670 0.20%
2017-09-07 0 5.060 5.060 5.080 5.050 5.170 208,000 1,052,800 5.0615 2.167 2.167 2.176 2.163 2.215 485,596 2.1681 0.20%
2017-09-06 0 5.050 5.040 5.110 5.040 5.090 152,000 768,120 5.0534 2.163 2.159 2.189 2.159 2.180 354,859 2.1646 -0.79%
2017-09-05 0 5.090 5.090 5.160 5.080 5.160 196,000 1,002,200 5.1133 2.180 2.180 2.210 2.176 2.210 457,581 2.1902 -0.59%
2017-09-04 0 5.120 5.110 5.140 5.120 5.120 50,000 255,860 5.1172 2.193 2.189 2.202 2.193 2.193 116,730 2.1919 -0.39%
2017-09-01 0 5.140 5.120 5.190 5.130 5.160 160,000 823,200 5.1450 2.202 2.193 2.223 2.197 2.210 373,536 2.2038 -0.19%
2017-08-31 0 5.150 5.150 5.180 5.020 5.200 844,000 4,355,600 5.1607 2.206 2.206 2.219 2.150 2.227 1,970,400 2.2105 -0.77%
2017-08-30 0 5.190 5.160 5.200 5.190 5.200 232,000 1,206,160 5.1990 2.223 2.210 2.227 2.223 2.227 541,627 2.2269 0.97%
2017-08-29 0 5.140 5.140 5.180 5.140 5.160 36,000 185,520 5.1533 2.202 2.202 2.219 2.202 2.210 84,045 2.2074 -1.15%
2017-08-28 0 5.200 5.160 5.200 5.190 5.230 961,000 4,998,520 5.2014 2.227 2.210 2.227 2.223 2.240 2,243,548 2.2280 0.39%
2017-08-25 0 5.180 5.160 5.180 5.060 5.200 964,000 4,984,560 5.1707 2.219 2.210 2.219 2.167 2.227 2,250,552 2.2148 1.97%
2017-08-24 0 5.080 5.060 5.110 4.960 5.120 324,000 1,639,880 5.0614 2.176 2.167 2.189 2.125 2.193 756,409 2.1680 1.80%
2017-08-22 0 4.990 4.920 5.000 4.990 5.000 12,000 59,920 4.9933 2.137 2.107 2.142 2.137 2.142 28,015 2.1388 1.63%
2017-08-21 0 4.910 4.910 4.980 4.910 4.920 52,000 255,520 4.9138 2.103 2.103 2.133 2.103 2.107 121,399 2.1048 -0.61%
2017-08-18 0 4.940 4.940 5.030 4.940 4.980 428,000 2,118,280 4.9493 2.116 2.116 2.155 2.116 2.133 999,208 2.1200 -0.80%
2017-08-17 0 4.980 4.980 5.000 4.950 5.000 296,000 1,472,480 4.9746 2.133 2.133 2.142 2.120 2.142 691,041 2.1308 -0.40%
2017-08-16 0 5.000 5.000 5.050 5.000 5.000 40,000 200,000 5.0000 2.142 2.142 2.163 2.142 2.142 93,384 2.1417 0.60%
2017-08-15 0 4.970 4.970 5.000 4.950 5.010 168,000 838,920 4.9936 2.129 2.129 2.142 2.120 2.146 392,212 2.1389 -0.20%
2017-08-14 0 4.980 4.960 5.110 4.910 4.980 28,000 137,800 4.9214 2.133 2.125 2.189 2.103 2.133 65,369 2.1080 -0.20%
2017-08-11 0 4.990 4.950 5.000 4.950 5.000 160,000 793,480 4.9593 2.137 2.120 2.142 2.120 2.142 373,536 2.1242 -0.40%
2017-08-10 0 5.010 5.010 5.060 5.010 5.100 184,000 933,320 5.0724 2.146 2.146 2.167 2.146 2.185 429,566 2.1727 -0.40%
2017-08-09 0 5.030 5.020 5.080 4.990 5.170 100,000 504,320 5.0432 2.155 2.150 2.176 2.137 2.215 233,460 2.1602 0.20%
2017-08-08 0 5.020 5.000 5.030 4.950 5.020 488,000 2,431,720 4.9830 2.150 2.142 2.155 2.120 2.150 1,139,283 2.1344 0.80%
2017-08-07 0 4.980 4.950 4.980 4.950 5.010 564,000 2,811,760 4.9854 2.133 2.120 2.133 2.120 2.146 1,316,713 2.1354 -0.20%
2017-08-04 0 4.990 4.990 5.000 4.990 5.180 784,000 3,967,040 5.0600 2.137 2.137 2.142 2.137 2.219 1,830,324 2.1674 -0.40%
2017-08-03 0 5.010 5.000 5.030 4.930 5.030 480,000 2,395,520 4.9907 2.146 2.142 2.155 2.112 2.155 1,120,607 2.1377 0.80%
2017-08-02 0 4.970 4.970 5.070 4.930 5.070 484,000 2,414,760 4.9892 2.129 2.129 2.172 2.112 2.172 1,129,945 2.1371 0.20%
2017-08-01 0 4.960 4.960 4.970 4.950 5.120 416,000 2,090,480 5.0252 2.125 2.125 2.129 2.120 2.193 971,192 2.1525 -3.88%
2017-07-31 0 5.160 5.110 5.160 5.120 5.190 284,000 1,464,240 5.1558 2.210 2.189 2.210 2.193 2.223 663,026 2.2084 0.19%
2017-07-28 0 5.150 5.100 5.150 5.110 5.210 308,000 1,588,680 5.1581 2.206 2.185 2.206 2.189 2.232 719,056 2.2094 0.39%
2017-07-27 0 5.130 5.120 5.130 5.120 5.250 92,000 477,320 5.1883 2.197 2.193 2.197 2.193 2.249 214,783 2.2223 -0.39%
2017-07-26 0 5.150 5.110 5.150 5.060 5.160 380,000 1,944,640 5.1175 2.206 2.189 2.206 2.167 2.210 887,147 2.1920 0.78%
2017-07-25 0 5.110 5.100 5.110 5.040 5.190 536,000 2,747,960 5.1268 2.189 2.185 2.189 2.159 2.223 1,251,344 2.1960 -0.39%
2017-07-24 0 5.130 5.120 5.180 5.130 5.250 440,000 2,285,440 5.1942 2.197 2.193 2.219 2.197 2.249 1,027,223 2.2249 -1.35%
2017-07-21 0 5.200 5.160 5.240 5.120 5.280 396,000 2,061,080 5.2047 2.227 2.210 2.244 2.193 2.262 924,500 2.2294 0.58%
2017-07-20 0 5.170 5.170 5.200 5.070 5.250 520,000 2,690,640 5.1743 2.215 2.215 2.227 2.172 2.249 1,213,991 2.2164 -0.58%
2017-07-19 0 5.200 5.160 5.200 5.160 5.370 448,000 2,362,960 5.2745 2.227 2.210 2.227 2.210 2.300 1,045,900 2.2593 0.58%
2017-07-18 0 5.170 5.150 5.170 5.140 5.390 344,000 1,814,880 5.2758 2.215 2.206 2.215 2.202 2.309 803,101 2.2598 -2.08%
2017-07-17 0 5.280 5.250 5.300 5.010 5.280 840,000 4,371,080 5.2037 2.262 2.249 2.270 2.146 2.262 1,961,062 2.2289 1.54%
2017-07-14 0 5.200 5.120 5.200 5.180 5.220 220,000 1,144,320 5.2015 2.227 2.193 2.227 2.219 2.236 513,611 2.2280 0.19%
2017-07-13 0 5.190 5.180 5.200 5.050 5.200 1,112,000 5,739,080 5.1610 2.223 2.219 2.227 2.163 2.227 2,596,072 2.2107 1.76%
2017-07-12 0 5.100 5.100 5.160 4.960 5.150 696,000 3,522,760 5.0614 2.185 2.185 2.210 2.125 2.206 1,624,880 2.1680 0.39%
2017-07-11 0 5.080 5.000 5.080 4.910 5.080 792,000 3,959,800 4.9997 2.176 2.142 2.176 2.103 2.176 1,849,001 2.1416 1.60%
2017-07-10 0 5.000 4.950 5.000 4.960 5.120 656,000 3,317,480 5.0571 2.142 2.120 2.142 2.125 2.193 1,531,496 2.1662 -2.91%
2017-07-07 0 5.150 5.110 5.150 4.960 5.150 628,000 3,196,560 5.0901 2.206 2.189 2.206 2.125 2.206 1,466,127 2.1803 2.39%
2017-07-06 0 5.030 5.010 5.120 5.030 5.150 344,000 1,751,800 5.0924 2.155 2.146 2.193 2.155 2.206 803,101 2.1813 0.20%
2017-07-05 0 5.020 5.000 5.100 5.000 5.120 172,000 869,200 5.0535 2.150 2.142 2.185 2.142 2.193 401,551 2.1646 -0.59%
2017-07-04 0 5.050 5.010 5.050 4.970 5.120 448,000 2,264,960 5.0557 2.163 2.146 2.163 2.129 2.193 1,045,900 2.1656 0.00%
2017-07-03 0 5.050 4.990 5.050 4.830 5.050 732,000 3,656,920 4.9958 2.163 2.137 2.163 2.069 2.163 1,708,925 2.1399 3.06%
2017-06-30 0 4.900 4.890 4.900 4.900 5.080 816,000 4,053,640 4.9677 2.099 2.095 2.099 2.099 2.176 1,905,031 2.1279 -1.61%
2017-06-29 0 4.980 4.920 4.980 4.830 5.000 980,000 4,853,480 4.9525 2.133 2.107 2.133 2.069 2.142 2,287,905 2.1214 1.22%
2017-06-28 0 4.920 4.880 4.920 4.920 4.980 336,000 1,665,480 4.9568 2.107 2.090 2.107 2.107 2.133 784,425 2.1232 1.44%
2017-06-27 0 4.850 4.850 4.900 4.810 5.000 1,247,000 6,162,800 4.9421 2.077 2.077 2.099 2.060 2.142 2,911,243 2.1169 -2.22%
2017-06-26 0 4.960 4.920 4.960 4.930 5.000 112,000 554,760 4.9532 2.125 2.107 2.125 2.112 2.142 261,475 2.1217 -0.20%
2017-06-23 0 4.970 4.910 4.970 4.910 5.010 432,000 2,146,840 4.9695 2.129 2.103 2.129 2.103 2.146 1,008,546 2.1286 0.81%
2017-06-22 0 4.930 4.890 4.940 4.900 5.020 596,000 2,967,720 4.9794 2.112 2.095 2.116 2.099 2.150 1,391,420 2.1329 0.20%
2017-06-21 0 4.920 4.820 4.920 4.900 5.090 688,000 3,435,640 4.9937 2.107 2.065 2.107 2.099 2.180 1,606,203 2.1390 -1.60%
2017-06-20 0 5.000 4.960 5.010 4.900 5.030 500,000 2,482,880 4.9658 2.142 2.125 2.146 2.099 2.155 1,167,299 2.1270 0.00%
2017-06-19 0 5.000 4.910 5.010 4.920 5.090 420,000 2,103,720 5.0089 2.142 2.103 2.146 2.107 2.180 980,531 2.1455 1.83%
2017-06-16 0 4.910 4.910 5.000 4.820 5.040 1,204,000 5,953,760 4.9450 2.103 2.103 2.142 2.065 2.159 2,810,855 2.1181 0.61%
2017-06-15 0 4.880 4.820 4.880 4.810 4.900 604,000 2,943,360 4.8731 2.090 2.065 2.090 2.060 2.099 1,410,097 2.0873 1.04%
2017-06-14 0 4.830 4.830 4.870 4.790 4.910 376,000 1,825,920 4.8562 2.069 2.069 2.086 2.052 2.103 877,809 2.0801 0.42%
2017-06-13 0 4.810 4.800 4.860 4.770 4.920 544,000 2,641,840 4.8563 2.060 2.056 2.082 2.043 2.107 1,270,021 2.0802 -0.41%
2017-06-12 0 4.830 4.830 4.840 4.710 4.840 844,000 4,052,720 4.8018 2.069 2.069 2.073 2.017 2.073 1,970,400 2.0568 1.68%
2017-06-09 0 4.750 4.730 4.800 4.640 4.820 628,000 2,968,360 4.7267 2.035 2.026 2.056 1.987 2.065 1,466,127 2.0246 1.50%
2017-06-08 0 4.680 4.680 4.700 4.540 4.790 712,000 3,316,520 4.6580 2.005 2.005 2.013 1.945 2.052 1,662,233 1.9952 2.86%
2017-06-07 0 4.550 4.520 4.840 4.320 4.550 892,000 3,948,720 4.4268 1.949 1.936 2.073 1.850 1.949 2,082,461 1.8962 4.60%
2017-06-06 0 4.350 4.350 4.400 4.290 4.460 656,000 2,862,840 4.3641 1.863 1.863 1.885 1.838 1.910 1,531,496 1.8693 0.00%
2017-06-05 0 4.350 4.300 4.360 4.310 4.400 376,000 1,632,440 4.3416 1.863 1.842 1.868 1.846 1.885 877,809 1.8597 -1.14%
2017-06-02 0 4.400 4.400 4.410 4.310 4.480 728,000 3,199,000 4.3942 1.885 1.885 1.889 1.846 1.919 1,699,587 1.8822 0.92%
2017-06-01 0 4.360 4.360 4.400 4.360 4.610 512,000 2,281,120 4.4553 1.868 1.868 1.885 1.868 1.975 1,195,314 1.9084 -4.18%
2017-05-31 0 4.550 4.540 4.600 4.500 4.640 780,000 3,560,200 4.5644 1.949 1.945 1.970 1.928 1.987 1,820,986 1.9551 0.00%
2017-05-29 0 4.550 4.460 4.670 4.550 4.740 484,000 2,258,040 4.6654 1.949 1.910 2.000 1.949 2.030 1,129,945 1.9984 -1.94%
2017-05-26 0 4.640 4.600 4.650 4.600 4.680 236,000 1,096,000 4.6441 1.987 1.970 1.992 1.970 2.005 550,965 1.9892 -1.49%
2017-05-25 0 4.710 4.660 4.710 4.640 4.760 420,000 1,976,680 4.7064 2.017 1.996 2.017 1.987 2.039 980,531 2.0159 0.64%
2017-05-24 0 4.680 4.620 4.680 4.580 4.780 412,000 1,926,840 4.6768 2.005 1.979 2.005 1.962 2.047 961,854 2.0033 0.86%
2017-05-23 0 4.640 4.550 4.650 4.400 4.650 272,000 1,231,280 4.5268 1.987 1.949 1.992 1.885 1.992 635,010 1.9390 1.53%
2017-05-22 0 4.570 4.500 4.580 4.470 4.660 348,000 1,594,280 4.5813 1.958 1.928 1.962 1.915 1.996 812,440 1.9623 -0.44%
2017-05-19 0 4.590 4.530 4.600 4.520 4.890 384,000 1,796,520 4.6784 1.966 1.940 1.970 1.936 2.095 896,485 2.0040 -1.50%
2017-05-18 0 4.660 4.610 4.880 4.650 4.990 304,000 1,456,000 4.7895 1.996 1.975 2.090 1.992 2.137 709,718 2.0515 -2.92%
2017-05-17 0 4.900 4.800 4.910 4.800 5.100 308,500 1,525,095 4.9436 2.056 2.014 2.060 2.014 2.140 735,228 2.0743 2.08%
2017-05-16 0 4.800 4.780 4.800 4.270 4.900 980,000 4,482,000 4.5735 2.014 2.006 2.014 1.792 2.056 2,335,570 1.9190 11.11%
2017-05-15 0 4.320 4.250 4.320 4.240 4.370 696,000 2,992,480 4.2995 1.813 1.783 1.813 1.779 1.834 1,658,731 1.8041 0.47%
2017-05-12 0 4.300 4.290 4.340 4.260 4.310 188,000 808,520 4.3006 1.804 1.800 1.821 1.787 1.808 448,048 1.8045 2.38%
2017-05-11 0 4.200 4.200 4.280 4.180 4.290 384,000 1,624,040 4.2293 1.762 1.762 1.796 1.754 1.800 915,162 1.7746 -0.24%
2017-05-10 0 4.210 4.200 4.370 4.210 4.370 576,000 2,485,600 4.3153 1.767 1.762 1.834 1.767 1.834 1,372,743 1.8107 -1.64%
2017-05-09 0 4.280 4.280 4.300 4.240 4.280 276,000 1,179,760 4.2745 1.796 1.796 1.804 1.779 1.796 657,773 1.7936 -0.23%
2017-05-08 0 4.290 4.280 4.290 4.260 4.380 212,000 912,760 4.3055 1.800 1.796 1.800 1.787 1.838 505,246 1.8066 -2.50%
2017-05-05 0 4.400 4.350 4.360 4.300 4.410 504,000 2,199,040 4.3632 1.846 1.825 1.829 1.804 1.850 1,201,150 1.8308 2.33%
2017-05-04 0 4.300 4.250 4.300 4.250 4.400 860,000 3,704,880 4.3080 1.804 1.783 1.804 1.783 1.846 2,049,582 1.8076 0.70%
2017-05-02 0 4.270 4.230 4.270 4.280 4.330 284,000 1,221,080 4.2996 1.792 1.775 1.792 1.796 1.817 676,839 1.8041 -0.23%
2017-04-28 0 4.280 4.280 4.350 4.280 4.300 128,000 550,240 4.2988 1.796 1.796 1.825 1.796 1.804 305,054 1.8037 -1.83%
2017-04-27 0 4.360 4.280 4.360 4.240 4.390 416,000 1,794,440 4.3136 1.829 1.796 1.829 1.779 1.842 991,426 1.8100 2.35%
2017-04-26 0 4.260 4.260 4.280 4.160 4.380 280,000 1,197,320 4.2761 1.787 1.787 1.796 1.746 1.838 667,306 1.7943 -0.47%
2017-04-25 0 4.280 4.260 4.280 4.230 4.440 556,000 2,411,280 4.3368 1.796 1.787 1.796 1.775 1.863 1,325,078 1.8197 -2.51%
2017-04-24 0 4.390 4.350 4.390 4.330 4.410 68,000 296,680 4.3629 1.842 1.825 1.842 1.817 1.850 162,060 1.8307 -0.23%
2017-04-21 0 4.400 4.360 4.450 4.310 4.540 396,000 1,747,880 4.4138 1.846 1.829 1.867 1.808 1.905 943,761 1.8520 0.92%
2017-04-20 0 4.360 4.300 4.390 4.200 4.440 280,000 1,218,240 4.3509 1.829 1.804 1.842 1.762 1.863 667,306 1.8256 0.00%
2017-04-19 0 4.360 4.360 4.380 4.330 4.550 376,000 1,681,360 4.4717 1.829 1.829 1.838 1.817 1.909 896,096 1.8763 -2.02%
2017-04-18 0 4.450 4.420 4.480 4.450 4.520 312,000 1,398,880 4.4836 1.867 1.855 1.880 1.867 1.897 743,569 1.8813 0.00%
2017-04-13 0 4.450 4.450 4.500 4.450 4.680 732,000 3,323,720 4.5406 1.867 1.867 1.888 1.867 1.964 1,744,528 1.9052 -1.11%
2017-04-12 0 4.500 4.490 4.560 4.500 4.660 396,000 1,819,840 4.5956 1.888 1.884 1.913 1.888 1.955 943,761 1.9283 -1.53%
2017-04-11 0 4.570 4.560 4.570 4.570 4.690 448,000 2,070,080 4.6207 1.918 1.913 1.918 1.918 1.968 1,067,689 1.9388 -0.44%
2017-04-10 0 4.590 4.550 4.600 4.560 4.690 340,000 1,569,440 4.6160 1.926 1.909 1.930 1.913 1.968 810,300 1.9369 -0.86%
2017-04-07 0 4.630 4.550 4.670 4.550 4.690 480,000 2,219,040 4.6230 1.943 1.909 1.960 1.909 1.968 1,143,953 1.9398 -1.07%
2017-04-06 0 4.680 4.660 4.690 4.680 4.820 648,000 3,070,800 4.7389 1.964 1.955 1.968 1.964 2.022 1,544,336 1.9884 -0.85%
2017-04-05 0 4.720 4.680 4.740 4.720 4.870 656,000 3,130,080 4.7715 1.981 1.964 1.989 1.981 2.043 1,563,402 2.0021 0.00%
2017-04-03 0 4.720 4.720 4.810 4.690 4.830 284,000 1,349,920 4.7532 1.981 1.981 2.018 1.968 2.027 676,839 1.9944 0.43%
2017-03-31 0 4.700 4.700 4.750 4.700 4.750 16,000 75,720 4.7325 1.972 1.972 1.993 1.972 1.993 38,132 1.9857 -0.21%
2017-03-30 0 4.710 4.700 4.750 4.710 4.880 324,000 1,553,800 4.7957 1.976 1.972 1.993 1.976 2.048 772,168 2.0123 0.21%
2017-03-29 0 4.700 4.700 4.740 4.660 4.860 444,000 2,118,440 4.7713 1.972 1.972 1.989 1.955 2.039 1,058,156 2.0020 -1.05%
2017-03-28 0 4.750 4.750 4.800 4.750 4.910 900,000 4,312,200 4.7913 1.993 1.993 2.014 1.993 2.060 2,144,911 2.0104 -1.45%
2017-03-27 0 4.820 4.800 4.860 4.800 4.940 360,000 1,750,080 4.8613 2.022 2.014 2.039 2.014 2.073 857,964 2.0398 -1.03%
2017-03-24 0 4.870 4.870 4.900 4.870 4.950 328,000 1,608,080 4.9027 2.043 2.043 2.056 2.043 2.077 781,701 2.0572 -1.42%
2017-03-23 0 4.940 4.930 4.950 4.910 5.020 608,000 3,022,520 4.9713 2.073 2.069 2.077 2.060 2.106 1,449,007 2.0859 -0.60%
2017-03-22 0 4.970 4.930 4.970 4.930 5.030 304,000 1,511,360 4.9716 2.085 2.069 2.085 2.069 2.111 724,503 2.0861 -1.39%
2017-03-21 0 5.040 4.960 5.040 4.900 5.040 364,000 1,814,200 4.9841 2.115 2.081 2.115 2.056 2.115 867,497 2.0913 0.80%
2017-03-20 0 5.000 5.000 5.040 4.920 5.000 492,000 2,455,640 4.9911 2.098 2.098 2.115 2.064 2.098 1,172,551 2.0943 1.63%
2017-03-17 0 4.920 4.890 4.950 4.880 4.940 306,000 1,500,640 4.9041 2.064 2.052 2.077 2.048 2.073 729,270 2.0577 1.03%
2017-03-16 0 4.870 4.850 4.910 4.830 4.920 320,000 1,557,000 4.8656 2.043 2.035 2.060 2.027 2.064 762,635 2.0416 0.00%
2017-03-15 0 4.870 4.830 4.880 4.740 4.880 548,000 2,645,560 4.8277 2.043 2.027 2.048 1.989 2.048 1,306,013 2.0257 1.46%
2017-03-14 0 4.800 4.800 4.870 4.800 4.950 440,000 2,133,960 4.8499 2.014 2.014 2.043 2.014 2.077 1,048,623 2.0350 -2.64%
2017-03-13 0 4.930 4.860 4.940 4.860 5.050 416,000 2,055,720 4.9416 2.069 2.039 2.073 2.039 2.119 991,426 2.0735 -0.20%
2017-03-10 0 4.940 4.920 4.940 4.880 5.040 980,000 4,829,400 4.9280 2.073 2.064 2.073 2.048 2.115 2,335,570 2.0678 -0.20%
2017-03-09 0 4.950 4.890 4.950 4.850 4.990 300,000 1,481,480 4.9383 2.077 2.052 2.077 2.035 2.094 714,970 2.0721 0.00%
2017-03-08 0 4.950 4.920 4.980 4.930 4.980 288,000 1,428,720 4.9608 2.077 2.064 2.090 2.069 2.090 686,372 2.0816 0.00%
2017-03-07 0 4.950 4.900 4.970 4.900 5.070 472,000 2,340,600 4.9589 2.077 2.056 2.085 2.056 2.127 1,124,887 2.0807 -0.40%
2017-03-06 0 4.970 4.900 4.970 4.870 5.070 1,376,000 6,832,920 4.9658 2.085 2.056 2.085 2.043 2.127 3,279,331 2.0836 0.20%
2017-03-03 0 4.960 4.900 4.960 4.800 4.980 1,004,000 4,882,520 4.8631 2.081 2.056 2.081 2.014 2.090 2,392,768 2.0405 0.61%
2017-03-02 0 4.930 4.900 4.930 4.860 4.970 416,000 2,043,800 4.9130 2.069 2.056 2.069 2.039 2.085 991,426 2.0615 0.00%
2017-03-01 0 4.930 4.890 4.930 4.860 4.990 700,000 3,456,080 4.9373 2.069 2.052 2.069 2.039 2.094 1,668,264 2.0717 0.61%
2017-02-28 0 4.900 4.860 4.900 4.810 5.010 960,000 4,680,360 4.8754 2.056 2.039 2.056 2.018 2.102 2,287,905 2.0457 0.41%
2017-02-27 0 4.880 4.860 4.970 4.870 5.020 416,000 2,057,600 4.9462 2.048 2.039 2.085 2.043 2.106 991,426 2.0754 -1.01%
2017-02-24 0 4.930 4.910 4.930 4.810 5.050 784,000 3,861,240 4.9251 2.069 2.060 2.069 2.018 2.119 1,868,456 2.0665 -1.99%
2017-02-23 0 5.030 5.010 5.030 4.980 5.100 260,000 1,306,320 5.0243 2.111 2.102 2.111 2.090 2.140 619,641 2.1082 1.21%
2017-02-22 0 4.970 4.970 4.980 4.940 5.040 440,000 2,192,480 4.9829 2.085 2.085 2.090 2.073 2.115 1,048,623 2.0908 -0.60%
2017-02-21 0 5.000 4.990 5.030 4.980 5.050 164,000 821,360 5.0083 2.098 2.094 2.111 2.090 2.119 390,850 2.1015 -0.20%
2017-02-20 0 5.010 4.990 5.040 4.980 5.070 940,000 4,691,160 4.9906 2.102 2.094 2.115 2.090 2.127 2,240,241 2.0940 0.20%
2017-02-17 0 5.000 4.980 5.010 4.960 5.040 344,000 1,719,960 4.9999 2.098 2.090 2.102 2.081 2.115 819,833 2.0979 -0.79%
2017-02-16 0 5.040 4.980 5.050 4.930 5.110 788,000 3,957,280 5.0219 2.115 2.090 2.119 2.069 2.144 1,877,989 2.1072 -0.20%
2017-02-15 0 5.050 5.040 5.090 5.000 5.140 408,000 2,068,240 5.0692 2.119 2.115 2.136 2.098 2.157 972,360 2.1270 -0.79%
2017-02-14 0 5.090 5.040 5.090 5.030 5.120 364,000 1,841,520 5.0591 2.136 2.115 2.136 2.111 2.148 867,497 2.1228 0.20%
2017-02-13 0 5.080 5.080 5.140 5.080 5.200 136,000 694,560 5.1071 2.132 2.132 2.157 2.132 2.182 324,120 2.1429 0.40%
2017-02-10 0 5.060 5.060 5.080 5.040 5.160 664,000 3,379,520 5.0896 2.123 2.123 2.132 2.115 2.165 1,582,468 2.1356 0.20%
2017-02-09 0 5.050 5.050 5.110 5.030 5.210 612,000 3,113,640 5.0876 2.119 2.119 2.144 2.111 2.186 1,458,540 2.1348 -0.98%
2017-02-08 0 5.100 5.100 5.180 5.020 5.200 372,000 1,878,320 5.0492 2.140 2.140 2.174 2.106 2.182 886,563 2.1187 2.00%
2017-02-07 0 5.000 5.000 5.030 5.000 5.160 412,000 2,108,720 5.1183 2.098 2.098 2.111 2.098 2.165 981,893 2.1476 -2.91%
2017-02-06 0 5.150 5.150 5.240 5.120 5.280 624,000 3,241,120 5.1941 2.161 2.161 2.199 2.148 2.215 1,487,138 2.1794 -1.90%
2017-02-03 0 5.250 5.200 5.250 5.130 5.300 368,000 1,921,960 5.2227 2.203 2.182 2.203 2.153 2.224 877,030 2.1914 1.74%
2017-02-02 0 5.160 5.120 5.160 5.100 5.260 230,008 1,191,001 5.1781 2.165 2.148 2.165 2.140 2.207 548,163 2.1727 -1.90%
2017-02-01 0 5.260 5.260 5.300 5.170 5.270 380,000 1,989,560 5.2357 2.207 2.207 2.224 2.169 2.211 905,629 2.1969 -0.38%
2017-01-27 0 5.280 5.180 5.320 5.200 5.280 120,000 631,080 5.2590 2.215 2.174 2.232 2.182 2.215 285,988 2.2067 0.00%
2017-01-26 0 5.280 5.220 5.280 5.080 5.320 684,000 3,527,200 5.1567 2.215 2.190 2.215 2.132 2.232 1,630,132 2.1638 5.60%
2017-01-25 0 5.000 5.000 5.030 4.950 5.060 192,000 955,200 4.9750 2.098 2.098 2.111 2.077 2.123 457,581 2.0875 0.00%
2017-01-24 0 5.000 4.980 5.000 4.820 5.070 1,212,000 6,036,080 4.9803 2.098 2.090 2.098 2.022 2.127 2,888,480 2.0897 2.25%
2017-01-23 0 4.890 4.830 4.900 4.710 4.910 264,000 1,261,680 4.7791 2.052 2.027 2.056 1.976 2.060 629,174 2.0053 2.73%
2017-01-20 0 4.760 4.660 4.760 4.620 4.760 352,000 1,646,520 4.6776 1.997 1.955 1.997 1.939 1.997 838,899 1.9627 2.15%
2017-01-19 0 4.660 4.580 4.670 4.580 4.730 252,000 1,169,800 4.6421 1.955 1.922 1.960 1.922 1.985 600,575 1.9478 -0.21%
2017-01-18 0 4.670 4.580 4.670 4.580 4.670 148,000 681,880 4.6073 1.960 1.922 1.960 1.922 1.960 352,719 1.9332 1.97%
2017-01-17 0 4.580 4.580 4.680 4.440 4.680 592,000 2,691,880 4.5471 1.922 1.922 1.964 1.863 1.964 1,410,875 1.9080 2.46%
2017-01-16 0 4.470 4.460 4.500 4.460 4.640 520,000 2,355,920 4.5306 1.876 1.871 1.888 1.871 1.947 1,239,282 1.9010 -1.76%
2017-01-13 0 4.550 4.540 4.570 4.510 4.620 212,000 970,600 4.5783 1.909 1.905 1.918 1.892 1.939 505,246 1.9210 -1.73%
2017-01-12 0 4.630 4.630 4.710 4.610 4.750 304,000 1,414,120 4.6517 1.943 1.943 1.976 1.934 1.993 724,503 1.9518 0.00%
2017-01-11 0 4.630 4.620 4.670 4.610 4.710 1,164,000 5,425,920 4.6614 1.943 1.939 1.960 1.934 1.976 2,774,085 1.9559 -0.64%
2017-01-10 0 4.660 4.660 4.700 4.660 4.770 360,000 1,691,880 4.6997 1.955 1.955 1.972 1.955 2.001 857,964 1.9720 -2.51%
2017-01-09 0 4.780 4.780 4.810 4.780 4.850 680,000 3,275,040 4.8162 2.006 2.006 2.018 2.006 2.035 1,620,600 2.0209 -1.85%
2017-01-06 0 4.870 4.800 4.880 4.690 5.060 1,796,000 8,771,320 4.8838 2.043 2.014 2.048 1.968 2.123 4,280,289 2.0492 3.84%
2017-01-05 0 4.690 4.610 4.740 4.570 4.800 1,468,000 6,843,120 4.6615 1.968 1.934 1.989 1.918 2.014 3,498,588 1.9560 -0.21%
2017-01-04 0 4.700 4.690 4.700 4.690 5.000 532,000 2,524,000 4.7444 1.972 1.968 1.972 1.968 2.098 1,267,881 1.9907 -4.28%
2017-01-03 0 4.910 4.800 4.910 4.850 5.160 648,000 3,249,280 5.0143 2.060 2.014 2.060 2.035 2.165 1,544,336 2.1040 -4.29%
2016-12-30 0 5.130 5.100 5.140 5.100 5.150 152,000 780,360 5.1339 2.153 2.140 2.157 2.140 2.161 362,252 2.1542 0.39%
2016-12-29 0 5.110 5.100 5.150 5.100 5.180 1,296,000 6,672,480 5.1485 2.144 2.140 2.161 2.140 2.174 3,088,672 2.1603 -0.58%
2016-12-28 0 5.140 5.110 5.150 5.100 5.180 448,000 2,306,200 5.1478 2.157 2.144 2.161 2.140 2.174 1,067,689 2.1600 0.59%
2016-12-23 0 5.110 5.100 5.150 5.090 5.180 1,800,000 9,227,880 5.1266 2.144 2.140 2.161 2.136 2.174 4,289,822 2.1511 -0.97%
2016-12-22 0 5.160 5.140 5.150 5.010 5.310 1,368,000 7,081,480 5.1765 2.165 2.157 2.161 2.102 2.228 3,260,265 2.1721 -3.01%
2016-12-21 0 5.320 5.310 5.380 5.300 5.440 712,000 3,819,200 5.3640 2.232 2.228 2.257 2.224 2.283 1,696,863 2.2507 -0.56%
2016-12-20 0 5.350 5.330 5.400 5.310 5.410 772,000 4,140,720 5.3636 2.245 2.236 2.266 2.228 2.270 1,839,857 2.2506 -0.93%
2016-12-19 0 5.400 5.290 5.450 5.270 5.580 964,000 5,245,560 5.4415 2.266 2.220 2.287 2.211 2.341 2,297,438 2.2832 -0.55%
2016-12-16 0 5.430 5.430 5.450 5.420 5.590 1,112,000 6,164,920 5.5440 2.278 2.278 2.287 2.274 2.346 2,650,157 2.3262 -3.04%
2016-12-15 0 5.600 5.560 5.600 5.550 5.630 676,000 3,788,000 5.6036 2.350 2.333 2.350 2.329 2.362 1,611,067 2.3512 0.00%
2016-12-14 0 5.600 5.580 5.600 5.590 5.770 1,968,000 11,144,320 5.6628 2.350 2.341 2.350 2.346 2.421 4,690,206 2.3761 1.82%
2016-12-13 0 5.500 5.430 5.600 5.160 5.640 1,116,000 5,977,560 5.3562 2.308 2.278 2.350 2.165 2.367 2,659,690 2.2475 0.92%
2016-12-12 0 5.450 5.350 5.450 5.240 5.850 912,000 5,108,480 5.6014 2.287 2.245 2.287 2.199 2.455 2,173,510 2.3503 -3.54%
2016-12-09 0 5.650 5.650 5.680 5.540 5.910 1,288,000 7,450,520 5.7846 2.371 2.371 2.383 2.325 2.480 3,069,606 2.4272 -4.24%
2016-12-08 0 5.900 5.850 5.910 5.710 6.050 936,000 5,538,200 5.9169 2.476 2.455 2.480 2.396 2.539 2,230,708 2.4827 0.00%
2016-12-07 0 5.900 5.840 5.920 5.600 6.080 2,416,000 14,166,600 5.8637 2.476 2.450 2.484 2.350 2.551 5,757,895 2.4604 5.92%
2016-12-06 0 5.570 5.570 5.600 5.400 5.900 2,536,000 14,315,760 5.6450 2.337 2.337 2.350 2.266 2.476 6,043,883 2.3686 2.77%
2016-12-05 0 5.420 5.330 5.420 4.950 5.450 2,348,000 12,369,940 5.2683 2.274 2.236 2.274 2.077 2.287 5,595,835 2.2106 9.49%
2016-12-02 0 4.950 4.950 4.970 4.750 4.980 1,796,000 8,825,160 4.9138 2.077 2.077 2.085 1.993 2.090 4,280,289 2.0618 8.08%
2016-12-01 0 4.580 4.580 4.650 4.580 4.650 176,000 811,920 4.6132 1.922 1.922 1.951 1.922 1.951 419,449 1.9357 -0.87%
2016-11-30 0 4.620 4.620 4.640 4.550 4.640 632,000 2,905,240 4.5969 1.939 1.939 1.947 1.909 1.947 1,506,204 1.9288 1.54%
2016-11-29 0 4.550 4.550 4.600 4.450 4.680 936,000 4,265,400 4.5571 1.909 1.909 1.930 1.867 1.964 2,230,708 1.9121 1.34%
2016-11-28 0 4.490 4.420 4.490 4.370 4.550 1,054,000 4,713,680 4.4722 1.884 1.855 1.884 1.834 1.909 2,511,929 1.8765 1.35%
2016-11-25 0 4.430 4.400 4.430 4.290 4.490 400,000 1,748,360 4.3709 1.859 1.846 1.859 1.800 1.884 953,294 1.8340 0.00%
2016-11-24 0 4.430 4.420 4.480 4.120 4.500 1,084,000 4,687,040 4.3238 1.859 1.855 1.880 1.729 1.888 2,583,426 1.8143 8.58%
2016-11-23 0 4.080 4.080 4.290 3.830 4.080 740,000 2,873,240 3.8828 1.712 1.712 1.800 1.607 1.712 1,763,594 1.6292 6.81%
2016-11-22 0 3.820 3.800 3.870 3.820 3.850 60,000 230,400 3.8400 1.603 1.594 1.624 1.603 1.615 142,994 1.6113 -1.55%
2016-11-21 0 3.880 3.810 3.900 3.850 3.900 208,000 806,520 3.8775 1.628 1.599 1.636 1.615 1.636 495,713 1.6270 -0.51%
2016-11-18 0 3.900 3.850 3.900 3.850 3.910 276,000 1,070,000 3.8768 1.636 1.615 1.636 1.615 1.641 657,773 1.6267 1.30%
2016-11-17 0 3.850 3.850 3.860 3.800 3.890 248,000 955,040 3.8510 1.615 1.615 1.620 1.594 1.632 591,042 1.6159 0.52%
2016-11-16 0 3.830 3.800 3.890 3.820 3.980 540,000 2,086,960 3.8647 1.607 1.594 1.632 1.603 1.670 1,286,947 1.6216 0.00%
2016-11-15 0 3.830 3.770 3.830 3.770 3.840 280,000 1,061,640 3.7916 1.607 1.582 1.607 1.582 1.611 667,306 1.5909 -0.78%
2016-11-14 0 3.860 3.810 3.860 3.500 3.900 208,000 801,200 3.8519 1.620 1.599 1.620 1.469 1.636 495,713 1.6163 0.26%
2016-11-11 0 3.850 3.850 3.880 3.790 3.830 140,000 533,000 3.8071 1.615 1.615 1.628 1.590 1.607 333,653 1.5975 0.52%
2016-11-10 0 3.830 3.730 3.850 3.830 3.850 92,000 352,600 3.8326 1.607 1.565 1.615 1.607 1.615 219,258 1.6082 0.00%
2016-11-09 0 3.830 3.730 3.830 3.740 3.850 40,000 152,000 3.8000 1.607 1.565 1.607 1.569 1.615 95,329 1.5945 0.00%
2016-11-08 0 3.830 3.750 3.830 3.760 3.840 76,000 289,800 3.8132 1.607 1.573 1.607 1.578 1.611 181,126 1.6000 -0.26%
2016-11-07 0 3.840 3.760 3.840 3.750 3.840 72,000 274,280 3.8094 1.611 1.578 1.611 1.573 1.611 171,593 1.5984 -0.26%
2016-11-04 0 3.850 3.780 3.850 3.850 3.850 24,000 92,400 3.8500 1.615 1.586 1.615 1.615 1.615 57,198 1.6155 0.79%
2016-11-03 0 3.820 3.770 3.820 3.770 3.850 352,000 1,337,360 3.7993 1.603 1.582 1.603 1.582 1.615 838,899 1.5942 -0.52%
2016-11-02 0 3.840 3.820 3.840 3.840 3.850 44,000 169,160 3.8445 1.611 1.603 1.611 1.611 1.615 104,862 1.6132 -0.26%
2016-11-01 0 3.850 3.810 3.880 3.790 3.880 228,000 876,560 3.8446 1.615 1.599 1.628 1.590 1.628 543,377 1.6132 -0.77%
2016-10-31 0 3.880 3.850 3.920 3.880 3.880 40,000 155,200 3.8800 1.628 1.615 1.645 1.628 1.628 95,329 1.6280 0.00%
2016-10-28 0 3.880 3.860 3.910 3.880 3.920 24,000 93,720 3.9050 1.628 1.620 1.641 1.628 1.645 57,198 1.6385 -2.51%
2016-10-27 0 3.980 3.870 3.970 3.790 3.980 480,000 1,857,160 3.8691 1.670 1.624 1.666 1.590 1.670 1,143,953 1.6235 4.74%
2016-10-26 0 3.800 3.790 3.800 3.770 3.800 276,000 1,047,080 3.7938 1.594 1.590 1.594 1.582 1.594 657,773 1.5919 0.00%
2016-10-25 0 3.800 3.790 3.800 3.790 3.800 196,000 743,120 3.7914 1.594 1.590 1.594 1.590 1.594 467,114 1.5909 0.53%
2016-10-24 0 3.780 3.780 3.800 3.780 3.800 196,000 742,720 3.7894 1.586 1.586 1.594 1.586 1.594 467,114 1.5900 0.00%
2016-10-20 0 3.780 3.750 3.780 3.750 3.780 168,000 630,720 3.7543 1.586 1.573 1.586 1.573 1.586 400,383 1.5753 0.00%
2016-10-19 0 3.780 3.750 3.780 3.780 3.780 20,000 75,600 3.7800 1.586 1.573 1.586 1.586 1.586 47,665 1.5861 0.00%
2016-10-18 0 3.780 3.750 3.780 3.750 3.780 32,000 120,720 3.7725 1.586 1.573 1.586 1.573 1.586 76,264 1.5829 0.80%
2016-10-17 0 3.750 3.750 3.790 3.750 3.790 28,000 105,160 3.7557 1.573 1.573 1.590 1.573 1.590 66,731 1.5759 -0.79%
2016-10-14 0 3.780 3.780 3.790 3.770 3.790 252,000 951,960 3.7776 1.586 1.586 1.590 1.582 1.590 600,575 1.5851 1.34%
2016-10-13 0 3.730 3.730 3.790 3.730 3.790 156,000 584,680 3.7479 1.565 1.565 1.590 1.565 1.590 371,785 1.5726 -1.58%
2016-10-12 0 3.790 3.690 3.790 3.740 3.800 216,000 818,120 3.7876 1.590 1.548 1.590 1.569 1.594 514,779 1.5893 1.07%
2016-10-11 0 3.750 3.740 3.780 3.680 3.780 344,000 1,280,960 3.7237 1.573 1.569 1.586 1.544 1.586 819,833 1.5625 -0.53%
2016-10-07 0 3.770 3.730 3.770 3.730 3.780 48,000 180,600 3.7625 1.582 1.565 1.582 1.565 1.586 114,395 1.5787 -0.26%
2016-10-06 0 3.780 3.730 3.780 3.780 3.780 20,000 75,600 3.7800 1.586 1.565 1.586 1.586 1.586 47,665 1.5861 0.00%
2016-10-05 0 3.780 3.730 3.780 3.780 3.780 364,000 1,375,920 3.7800 1.586 1.565 1.586 1.586 1.586 867,497 1.5861 0.00%
2016-10-04 0 3.780 3.710 3.780 3.710 3.780 116,000 435,560 3.7548 1.586 1.557 1.586 1.557 1.586 276,455 1.5755 0.00%
2016-10-03 0 3.780 3.710 3.780 3.770 3.780 92,000 347,120 3.7730 1.586 1.557 1.586 1.582 1.586 219,258 1.5832 0.00%
2016-09-30 0 3.780 3.720 3.780 3.770 3.780 44,000 166,120 3.7755 1.586 1.561 1.586 1.582 1.586 104,862 1.5842 0.00%
2016-09-29 0 3.780 3.730 3.780 3.780 3.780 32,000 120,960 3.7800 1.586 1.565 1.586 1.586 1.586 76,264 1.5861 0.00%
2016-09-28 0 3.780 3.710 3.780 3.770 3.780 84,000 317,320 3.7776 1.586 1.557 1.586 1.582 1.586 200,192 1.5851 0.00%
2016-09-27 0 3.780 3.770 3.780 3.770 3.800 172,000 649,480 3.7760 1.586 1.582 1.586 1.582 1.594 409,916 1.5844 0.00%
2016-09-26 0 3.780 3.720 3.780 3.710 3.800 204,000 770,080 3.7749 1.586 1.561 1.586 1.557 1.594 486,180 1.5839 -0.53%
2016-09-23 0 3.800 3.780 3.800 3.780 3.800 144,000 545,800 3.7903 1.594 1.586 1.594 1.586 1.594 343,186 1.5904 0.26%
2016-09-22 0 3.790 3.720 3.790 3.790 3.810 44,000 167,080 3.7973 1.590 1.561 1.590 1.590 1.599 104,862 1.5933 0.26%
2016-09-21 0 3.780 3.700 3.780 3.700 3.800 80,000 301,240 3.7655 1.586 1.553 1.586 1.553 1.594 190,659 1.5800 0.00%
2016-09-20 0 3.780 3.720 3.780 3.760 3.790 48,000 181,560 3.7825 1.586 1.561 1.586 1.578 1.590 114,395 1.5871 -0.26%
2016-09-19 0 3.790 3.720 3.790 3.720 3.800 60,000 226,480 3.7747 1.590 1.561 1.590 1.561 1.594 142,994 1.5838 0.00%
2016-09-15 0 3.790 3.710 3.790 3.760 3.790 40,000 151,240 3.7810 1.590 1.557 1.590 1.578 1.590 95,329 1.5865 0.00%
2016-09-14 0 3.790 3.750 3.790 3.790 3.790 40,000 151,600 3.7900 1.590 1.573 1.590 1.590 1.590 95,329 1.5903 0.26%
2016-09-13 0 3.780 3.730 3.780 3.750 3.790 120,000 452,640 3.7720 1.586 1.565 1.586 1.573 1.590 285,988 1.5827 -0.26%
2016-09-12 0 3.790 3.740 3.790 3.740 3.800 180,000 682,040 3.7891 1.590 1.569 1.590 1.569 1.594 428,982 1.5899 -0.26%
2016-09-09 0 3.800 3.760 3.800 3.740 3.800 244,000 921,920 3.7784 1.594 1.578 1.594 1.569 1.594 581,509 1.5854 0.00%
2016-09-08 0 3.800 3.760 3.800 3.750 3.820 468,000 1,768,280 3.7784 1.594 1.578 1.594 1.573 1.603 1,115,354 1.5854 0.26%
2016-09-07 0 3.790 3.750 3.780 3.740 3.800 232,000 875,840 3.7752 1.590 1.573 1.586 1.569 1.594 552,910 1.5841 0.00%
2016-09-06 0 3.790 3.730 3.790 3.700 3.800 96,000 361,920 3.7700 1.590 1.565 1.590 1.553 1.594 228,791 1.5819 0.00%
2016-09-05 0 3.790 3.730 3.790 3.720 3.800 292,000 1,104,240 3.7816 1.590 1.565 1.590 1.561 1.594 695,905 1.5868 0.00%
2016-09-02 0 3.790 3.710 3.790 3.780 3.800 76,000 288,000 3.7895 1.590 1.557 1.590 1.586 1.594 181,126 1.5901 0.00%
2016-09-01 0 3.790 3.710 3.790 3.710 3.800 136,000 514,240 3.7812 1.590 1.557 1.590 1.557 1.594 324,120 1.5866 0.53%
2016-08-31 0 3.770 3.710 3.770 3.770 3.800 68,000 257,200 3.7824 1.582 1.557 1.582 1.582 1.594 162,060 1.5871 0.53%
2016-08-30 0 3.750 3.700 3.750 3.740 3.750 240,000 899,720 3.7488 1.573 1.553 1.573 1.569 1.573 571,976 1.5730 -1.06%
2016-08-29 0 3.790 3.700 3.790 3.790 3.800 36,000 136,480 3.7911 1.590 1.553 1.590 1.590 1.594 85,796 1.5907 0.00%
2016-08-26 0 3.790 3.730 3.790 3.670 3.800 184,000 694,080 3.7722 1.590 1.565 1.590 1.540 1.594 438,515 1.5828 0.00%
2016-08-25 0 3.790 3.700 3.790 3.610 3.800 112,000 421,240 3.7611 1.590 1.553 1.590 1.515 1.594 266,922 1.5781 0.26%
2016-08-24 0 3.780 3.600 3.780 3.800 3.800 20,000 76,000 3.8000 1.586 1.511 1.586 1.594 1.594 47,665 1.5945 0.27%
2016-08-23 0 3.770 3.680 3.770 3.600 3.800 304,000 1,139,680 3.7489 1.582 1.544 1.582 1.511 1.594 724,503 1.5731 4.72%
2016-08-22 0 3.600 3.590 3.600 3.600 3.600 20,000 72,000 3.6000 1.511 1.506 1.511 1.511 1.511 47,665 1.5106 -1.37%
2016-08-19 0 3.650 3.610 3.650 3.650 3.680 20,000 73,360 3.6680 1.532 1.515 1.532 1.532 1.544 47,665 1.5391 -3.18%
2016-08-18 0 3.770 3.700 3.770 3.500 3.790 488,000 1,762,160 3.6110 1.582 1.553 1.582 1.469 1.590 1,163,018 1.5152 8.96%
2016-08-17 0 3.460 3.440 3.460 3.460 3.500 24,000 83,360 3.4733 1.452 1.443 1.452 1.452 1.469 57,198 1.4574 -2.81%
2016-08-16 0 3.560 3.560 3.700 3.490 3.560 48,000 168,600 3.5125 1.494 1.494 1.553 1.464 1.494 114,395 1.4738 0.00%
2016-08-15 0 3.560 3.450 3.580 - - 0 0 - 1.494 1.448 1.502 - - 0 - 0.00%
2016-08-12 0 3.560 3.490 3.620 - - 0 0 - 1.494 1.464 1.519 - - 0 - 0.00%
2016-08-11 0 3.560 3.350 3.580 - - 0 0 - 1.494 1.406 1.502 - - 0 - 0.00%
2016-08-10 0 3.560 3.330 3.630 3.560 3.560 20,000 71,200 3.5600 1.494 1.397 1.523 1.494 1.494 47,665 1.4938 0.00%
2016-08-09 0 3.560 3.490 3.620 - - 0 0 - 1.494 1.464 1.519 - - 0 - 0.00%
2016-08-08 0 3.560 3.510 3.690 3.510 3.610 28,000 100,080 3.5743 1.494 1.473 1.548 1.473 1.515 66,731 1.4998 1.71%
2016-08-05 0 3.500 3.500 3.600 3.430 3.510 68,000 235,920 3.4694 1.469 1.469 1.511 1.439 1.473 162,060 1.4558 2.04%
2016-08-04 0 3.430 3.430 3.490 3.150 3.510 320,000 1,102,120 3.4441 1.439 1.439 1.464 1.322 1.473 762,635 1.4451 -4.46%
2016-08-03 0 3.590 3.540 3.590 3.490 3.590 28,000 98,920 3.5329 1.506 1.485 1.506 1.464 1.506 66,731 1.4824 0.00%
2016-08-01 0 3.590 3.590 3.620 3.570 3.650 132,000 476,560 3.6103 1.506 1.506 1.519 1.498 1.532 314,587 1.5149 -1.64%
2016-07-29 0 3.650 3.600 3.650 - - 0 0 - 1.532 1.511 1.532 - - 0 - -0.82%
2016-07-28 0 3.680 3.680 3.700 3.660 3.670 100,000 366,640 3.6664 1.544 1.544 1.553 1.536 1.540 238,323 1.5384 -0.54%
2016-07-27 0 3.700 3.690 3.700 3.700 3.700 16,000 59,200 3.7000 1.553 1.548 1.553 1.553 1.553 38,132 1.5525 -0.27%
2016-07-26 0 3.710 3.700 3.710 3.710 3.760 32,000 119,760 3.7425 1.557 1.553 1.557 1.557 1.578 76,264 1.5703 -1.33%
2016-07-25 0 3.760 3.710 3.780 3.760 3.760 20,000 75,200 3.7600 1.578 1.557 1.586 1.578 1.578 47,665 1.5777 -0.79%
2016-07-22 0 3.790 3.710 3.790 3.780 3.790 8,000 30,280 3.7850 1.590 1.557 1.590 1.586 1.590 19,066 1.5882 0.00%
2016-07-21 0 3.790 3.730 3.790 - - 0 0 - 1.590 1.565 1.590 - - 0 - -0.26%
2016-07-20 0 3.800 3.710 3.800 3.720 3.800 128,000 478,440 3.7378 1.594 1.557 1.594 1.561 1.594 305,054 1.5684 0.26%
2016-07-19 0 3.790 3.740 3.790 3.730 3.790 16,000 60,080 3.7550 1.590 1.569 1.590 1.565 1.590 38,132 1.5756 -0.26%
2016-07-18 0 3.800 3.740 3.800 3.700 3.800 128,000 479,200 3.7438 1.594 1.569 1.594 1.553 1.594 305,054 1.5709 0.53%
2016-07-15 0 3.780 3.730 3.780 - - 0 0 - 1.586 1.565 1.586 - - 0 - -0.26%
2016-07-14 0 3.790 3.730 3.790 - - 0 0 - 1.590 1.565 1.590 - - 0 - 0.00%
2016-07-13 0 3.790 3.720 3.790 - - 0 0 - 1.590 1.561 1.590 - - 0 - 0.00%
2016-07-12 0 3.790 3.730 3.790 - - 0 0 - 1.590 1.565 1.590 - - 0 - 0.00%
2016-07-11 0 3.790 3.710 3.800 - - 0 0 - 1.590 1.557 1.594 - - 0 - 0.00%
2016-07-08 0 3.790 3.720 3.800 3.730 3.790 8,000 30,080 3.7600 1.590 1.561 1.594 1.565 1.590 19,066 1.5777 0.00%
2016-07-07 0 3.790 3.730 3.790 - - 0 0 - 1.590 1.565 1.590 - - 0 - -0.26%
2016-07-06 0 3.800 3.720 3.800 - - 0 0 - 1.594 1.561 1.594 - - 0 - 0.00%
2016-07-05 0 3.800 3.710 3.800 - - 0 0 - 1.594 1.557 1.594 - - 0 - 0.00%
2016-07-04 0 3.800 3.720 3.800 3.800 3.810 8,000 30,440 3.8050 1.594 1.561 1.594 1.594 1.599 19,066 1.5966 0.00%
2016-06-30 0 3.800 3.750 3.800 - - 0 0 - 1.594 1.573 1.594 - - 0 - -0.52%
2016-06-29 0 3.820 3.750 3.820 3.740 3.820 28,000 106,320 3.7971 1.603 1.573 1.603 1.569 1.603 66,731 1.5933 0.00%
2016-06-28 0 3.820 3.740 3.820 3.720 3.840 24,000 89,760 3.7400 1.603 1.569 1.603 1.561 1.611 57,198 1.5693 -0.78%
2016-06-27 0 3.850 3.850 3.880 3.800 3.810 60,000 228,040 3.8007 1.615 1.615 1.628 1.594 1.599 142,994 1.5948 1.32%
2016-06-24 0 3.800 3.710 3.800 3.700 3.800 48,000 180,720 3.7650 1.594 1.557 1.594 1.553 1.594 114,395 1.5798 -1.04%
2016-06-23 0 3.840 3.730 3.840 - - 0 0 - 1.611 1.565 1.611 - - 0 - 0.00%
2016-06-22 0 3.840 3.730 3.840 3.700 3.850 64,000 242,080 3.7825 1.611 1.565 1.611 1.553 1.615 152,527 1.5871 0.00%
2016-06-21 0 3.840 3.710 3.850 3.690 3.840 96,000 360,880 3.7592 1.611 1.557 1.615 1.548 1.611 228,791 1.5773 -0.26%
2016-06-20 0 3.850 3.740 3.850 3.850 3.850 52,000 200,200 3.8500 1.615 1.569 1.615 1.615 1.615 123,928 1.6155 0.00%
2016-06-17 0 3.850 3.790 3.880 3.650 3.880 516,000 1,933,160 3.7464 1.615 1.590 1.628 1.532 1.628 1,229,749 1.5720 4.05%
2016-06-16 0 3.700 3.600 3.700 3.640 3.790 76,000 279,320 3.6753 1.553 1.511 1.553 1.527 1.590 181,126 1.5421 -0.27%
2016-06-15 0 3.710 3.610 3.710 3.640 3.710 72,000 263,240 3.6561 1.557 1.515 1.557 1.527 1.557 171,593 1.5341 -0.27%
2016-06-14 0 3.720 3.650 3.720 - - 0 0 - 1.561 1.532 1.561 - - 0 - -0.27%
2016-06-13 0 3.730 3.730 3.800 3.630 3.790 76,000 280,680 3.6932 1.565 1.565 1.594 1.523 1.590 181,126 1.5496 0.27%
2016-06-10 0 3.720 3.650 3.720 - - 0 0 - 1.561 1.532 1.561 - - 0 - -0.27%
2016-06-08 0 3.730 3.650 3.730 3.680 3.750 144,000 531,960 3.6942 1.565 1.532 1.565 1.544 1.573 343,186 1.5501 1.08%
2016-06-07 0 3.690 3.630 3.690 3.660 3.690 68,000 250,000 3.6765 1.548 1.523 1.548 1.536 1.548 162,060 1.5426 -0.27%
2016-06-06 0 3.700 3.680 3.700 3.680 3.800 200,000 738,600 3.6930 1.553 1.544 1.553 1.544 1.594 476,647 1.5496 0.27%
2016-06-03 0 3.690 3.670 3.690 3.690 3.700 64,000 236,360 3.6931 1.548 1.540 1.548 1.548 1.553 152,527 1.5496 -0.54%
2016-06-02 0 3.710 3.680 3.710 3.680 3.750 124,000 458,960 3.7013 1.557 1.544 1.557 1.544 1.573 295,521 1.5531 0.00%
2016-06-01 0 3.710 3.690 3.780 3.700 3.790 68,000 253,600 3.7294 1.557 1.548 1.586 1.553 1.590 162,060 1.5649 -2.62%
2016-05-31 0 3.810 3.740 3.810 3.820 3.830 96,000 367,280 3.8258 1.599 1.569 1.599 1.603 1.607 228,791 1.6053 -1.04%
2016-05-30 0 3.850 3.700 3.850 3.800 3.850 32,000 121,800 3.8063 1.615 1.553 1.615 1.594 1.615 76,264 1.5971 1.85%
2016-05-27 0 3.780 3.720 3.780 - - 0 0 - 1.586 1.561 1.586 - - 0 - -0.53%
2016-05-26 0 3.800 3.680 3.800 3.780 3.800 8,000 30,320 3.7900 1.594 1.544 1.594 1.586 1.594 19,066 1.5903 0.80%
2016-05-25 0 3.770 3.710 3.770 3.710 3.790 80,000 297,960 3.7245 1.582 1.557 1.582 1.557 1.590 190,659 1.5628 -1.31%
2016-05-24 0 3.820 3.700 3.820 3.700 3.820 300,000 1,116,120 3.7204 1.603 1.553 1.603 1.553 1.603 714,970 1.5611 2.41%
2016-05-23 0 3.730 3.690 3.730 3.700 3.750 48,000 178,600 3.7208 1.565 1.548 1.565 1.553 1.573 114,395 1.5613 0.00%
2016-05-20 0 3.730 3.700 3.730 3.700 3.730 68,000 251,840 3.7035 1.565 1.553 1.565 1.553 1.565 162,060 1.5540 -0.53%
2016-05-19 0 3.750 3.700 3.750 3.750 3.840 40,000 150,760 3.7690 1.573 1.553 1.573 1.573 1.611 95,329 1.5815 0.00%
2016-05-18 0 3.750 3.670 3.750 - - 0 0 - 1.573 1.540 1.573 - - 0 - 0.00%
2016-05-17 0 3.750 3.670 3.750 3.700 3.750 48,000 178,520 3.7192 1.573 1.540 1.573 1.553 1.573 114,395 1.5606 0.54%
2016-05-16 0 3.730 3.720 3.750 3.730 3.760 48,000 179,400 3.7375 1.565 1.561 1.573 1.565 1.578 114,395 1.5682 -1.32%
2016-05-13 0 3.780 3.720 3.780 3.720 3.790 136,000 510,760 3.7556 1.586 1.561 1.586 1.561 1.590 324,120 1.5758 0.80%
2016-05-12 0 3.750 3.680 3.750 - - 0 0 - 1.573 1.544 1.573 - - 0 - -0.27%
2016-05-11 0 3.760 3.700 3.760 3.760 3.760 4,000 15,040 3.7600 1.578 1.553 1.578 1.578 1.578 9,533 1.5777 0.00%
2016-05-10 0 3.760 3.700 3.760 3.680 3.770 60,000 223,760 3.7293 1.578 1.553 1.578 1.544 1.582 142,994 1.5648 -0.27%
2016-05-09 0 3.770 3.770 3.780 3.650 3.800 148,000 558,760 3.7754 1.582 1.582 1.586 1.532 1.594 352,719 1.5842 0.00%
2016-05-06 0 3.770 3.680 3.770 3.780 3.780 8,000 30,240 3.7800 1.582 1.544 1.582 1.586 1.586 19,066 1.5861 -0.53%
2016-05-05 0 3.790 3.720 3.790 3.780 3.790 20,000 75,720 3.7860 1.590 1.561 1.590 1.586 1.590 47,665 1.5886 0.00%
2016-05-04 0 3.790 3.740 3.790 - - 0 0 - 1.590 1.569 1.590 - - 0 - -1.56%
2016-05-03 0 3.850 3.750 3.850 3.850 3.850 40,000 154,000 3.8500 1.615 1.573 1.615 1.615 1.615 95,329 1.6155 3.49%
2016-04-29 0 3.720 3.660 3.720 3.720 3.720 12,000 44,640 3.7200 1.561 1.536 1.561 1.561 1.561 28,599 1.5609 -1.85%
2016-04-28 0 3.790 3.790 3.800 3.790 3.790 80,000 303,200 3.7900 1.590 1.590 1.594 1.590 1.590 190,659 1.5903 -1.04%
2016-04-27 0 3.830 3.760 3.830 3.750 3.830 44,000 167,080 3.7973 1.607 1.578 1.607 1.573 1.607 104,862 1.5933 0.00%
2016-04-26 0 3.830 3.780 3.830 - - 0 0 - 1.607 1.586 1.607 - - 0 - 0.00%
2016-04-25 0 3.830 3.760 3.830 - - 0 0 - 1.607 1.578 1.607 - - 0 - -0.52%
2016-04-22 0 3.850 3.830 3.850 3.700 3.850 116,000 437,360 3.7703 1.615 1.607 1.615 1.553 1.615 276,455 1.5820 2.39%
2016-04-21 0 3.760 3.730 3.810 3.750 3.840 240,000 908,400 3.7850 1.578 1.565 1.599 1.573 1.611 571,976 1.5882 -1.57%
2016-04-20 0 3.820 3.770 3.820 3.750 3.820 52,000 196,680 3.7823 1.603 1.582 1.603 1.573 1.603 123,928 1.5870 0.00%
2016-04-19 0 3.820 3.750 3.820 3.750 3.820 24,000 91,400 3.8083 1.603 1.573 1.603 1.573 1.603 57,198 1.5980 0.00%
2016-04-18 0 3.820 3.710 3.890 - - 0 0 - 1.603 1.557 1.632 - - 0 - 0.00%
2016-04-15 0 3.820 3.770 3.820 3.760 3.830 12,000 45,400 3.7833 1.603 1.582 1.603 1.578 1.607 28,599 1.5875 0.26%
2016-04-14 0 3.810 3.770 3.810 3.770 3.830 16,000 60,880 3.8050 1.599 1.582 1.599 1.582 1.607 38,132 1.5966 0.26%
2016-04-13 0 3.800 3.800 3.820 3.800 3.840 96,000 365,280 3.8050 1.594 1.594 1.603 1.594 1.611 228,791 1.5966 -0.52%
2016-04-12 0 3.820 3.800 3.820 3.780 3.870 76,000 290,880 3.8274 1.603 1.594 1.603 1.586 1.624 181,126 1.6060 -0.78%
2016-04-11 0 3.850 3.780 3.850 3.800 3.850 92,000 350,840 3.8135 1.615 1.586 1.615 1.594 1.615 219,258 1.6001 0.00%
2016-04-08 0 3.850 3.740 3.850 3.800 3.850 116,000 442,920 3.8183 1.615 1.569 1.615 1.594 1.615 276,455 1.6021 0.79%
2016-04-07 0 3.820 3.720 3.820 3.780 3.830 60,000 227,920 3.7987 1.603 1.561 1.603 1.586 1.607 142,994 1.5939 0.00%
2016-04-06 0 3.820 3.810 3.820 3.710 3.850 116,000 441,600 3.8069 1.603 1.599 1.603 1.557 1.615 276,455 1.5974 2.14%
2016-04-05 0 3.740 3.670 3.740 3.660 3.750 220,000 820,120 3.7278 1.569 1.540 1.569 1.536 1.573 524,312 1.5642 -1.32%
2016-04-01 0 3.790 3.680 3.820 3.650 3.790 172,000 643,720 3.7426 1.590 1.544 1.603 1.532 1.590 409,916 1.5704 -0.26%
2016-03-31 0 3.800 3.700 3.800 3.670 3.830 152,000 566,360 3.7261 1.594 1.553 1.594 1.540 1.607 362,252 1.5634 -0.78%
2016-03-30 0 3.830 3.710 3.830 3.660 3.840 116,000 435,280 3.7524 1.607 1.557 1.607 1.536 1.611 276,455 1.5745 -0.26%
2016-03-29 0 3.840 3.840 3.900 3.610 3.840 160,000 598,160 3.7385 1.611 1.611 1.636 1.515 1.611 381,318 1.5687 1.32%
2016-03-24 0 3.790 3.650 3.790 3.610 3.790 92,000 338,320 3.6774 1.590 1.532 1.590 1.515 1.590 219,258 1.5430 0.00%
2016-03-23 0 3.790 3.690 3.780 3.510 3.810 632,000 2,309,080 3.6536 1.590 1.548 1.586 1.473 1.599 1,506,204 1.5330 1.07%
2016-03-22 0 3.750 3.680 3.750 3.700 3.850 232,000 873,280 3.7641 1.573 1.544 1.573 1.553 1.615 552,910 1.5794 1.63%
2016-03-21 0 3.690 3.690 3.790 3.660 3.780 144,000 533,920 3.7078 1.548 1.548 1.590 1.536 1.586 343,186 1.5558 -1.60%
2016-03-18 0 3.750 3.750 3.780 3.750 3.780 104,000 391,800 3.7673 1.573 1.573 1.586 1.573 1.586 247,856 1.5808 -1.32%
2016-03-17 0 3.800 3.800 3.860 3.800 3.860 212,000 813,560 3.8375 1.594 1.594 1.620 1.594 1.620 505,246 1.6102 -1.55%
2016-03-16 0 3.860 3.860 3.900 3.850 3.890 232,000 894,440 3.8553 1.620 1.620 1.636 1.615 1.632 552,910 1.6177 1.58%
2016-03-15 0 3.800 3.800 3.900 3.750 3.800 112,000 420,440 3.7539 1.594 1.594 1.636 1.573 1.594 266,922 1.5751 0.00%
2016-03-14 0 3.800 3.800 3.900 3.760 3.800 48,000 181,360 3.7783 1.594 1.594 1.636 1.578 1.594 114,395 1.5854 -1.55%
2016-03-11 0 3.860 3.860 3.890 3.850 3.930 32,000 123,760 3.8675 1.620 1.620 1.632 1.615 1.649 76,264 1.6228 0.00%
2016-03-10 0 3.860 3.850 3.900 3.850 3.860 60,000 231,520 3.8587 1.620 1.615 1.636 1.615 1.620 142,994 1.6191 0.00%
2016-03-09 0 3.860 3.860 3.950 3.850 3.860 20,000 77,160 3.8580 1.620 1.620 1.657 1.615 1.620 47,665 1.6188 -2.28%
2016-03-08 0 3.950 3.860 3.950 3.850 3.950 52,000 202,520 3.8946 1.657 1.620 1.657 1.615 1.657 123,928 1.6342 1.54%
2016-03-07 0 3.890 3.850 3.900 3.890 3.890 32,000 124,480 3.8900 1.632 1.615 1.636 1.632 1.632 76,264 1.6322 2.64%
2016-03-04 0 3.790 3.790 3.880 3.760 3.810 68,000 256,960 3.7788 1.590 1.590 1.628 1.578 1.599 162,060 1.5856 1.07%
2016-03-03 0 3.750 3.750 3.890 3.700 3.940 160,000 621,160 3.8823 1.573 1.573 1.632 1.553 1.653 381,318 1.6290 -3.85%
2016-03-02 0 3.900 3.900 3.930 3.790 3.950 684,000 2,625,600 3.8386 1.636 1.636 1.649 1.590 1.657 1,630,132 1.6107 1.30%
2016-03-01 0 3.850 3.800 3.850 3.510 3.980 1,952,000 7,238,080 3.7080 1.615 1.594 1.615 1.473 1.670 4,652,074 1.5559 -1.28%
2016-02-29 0 3.900 3.900 3.980 3.800 3.850 64,000 244,920 3.8269 1.636 1.636 1.670 1.594 1.615 152,527 1.6057 0.00%
2016-02-26 0 3.900 3.900 4.000 - - 0 0 - 1.636 1.636 1.678 - - 0 - 0.00%
2016-02-25 0 3.900 3.860 4.000 - - 0 0 - 1.636 1.620 1.678 - - 0 - 0.00%
2016-02-24 0 3.900 3.870 3.950 3.780 3.900 192,000 744,960 3.8800 1.636 1.624 1.657 1.586 1.636 457,581 1.6280 -1.27%
2016-02-23 0 3.950 3.880 3.950 3.900 3.950 180,000 703,600 3.9089 1.657 1.628 1.657 1.636 1.657 428,982 1.6402 1.28%
2016-02-22 0 3.900 3.900 4.000 3.870 4.000 452,000 1,768,280 3.9121 1.636 1.636 1.678 1.624 1.678 1,077,222 1.6415 3.72%
2016-02-19 0 3.760 3.760 3.900 3.720 3.900 40,000 149,800 3.7450 1.578 1.578 1.636 1.561 1.636 95,329 1.5714 -3.34%
2016-02-18 0 3.890 3.800 3.890 3.850 3.970 128,000 495,480 3.8709 1.632 1.594 1.632 1.615 1.666 305,054 1.6242 5.14%
2016-02-17 0 3.700 3.700 3.800 3.700 3.730 40,000 148,640 3.7160 1.553 1.553 1.594 1.553 1.565 95,329 1.5592 -0.54%
2016-02-16 0 3.720 3.720 3.770 3.690 3.720 88,000 326,280 3.7077 1.561 1.561 1.582 1.548 1.561 209,725 1.5558 0.54%
2016-02-15 0 3.700 3.700 3.750 3.620 3.850 44,000 162,040 3.6827 1.553 1.553 1.573 1.519 1.615 104,862 1.5453 -2.63%
2016-02-12 0 3.800 3.750 3.810 3.500 3.800 72,000 262,960 3.6522 1.594 1.573 1.599 1.469 1.594 171,593 1.5325 0.26%
2016-02-11 0 3.790 3.710 3.790 - - 0 0 - 1.590 1.557 1.590 - - 0 - -0.26%
2016-02-05 0 3.800 3.760 3.850 3.750 3.800 68,000 257,040 3.7800 1.594 1.578 1.615 1.573 1.594 162,060 1.5861 0.26%
2016-02-04 0 3.790 3.760 3.790 3.790 3.800 56,000 212,360 3.7921 1.590 1.578 1.590 1.590 1.594 133,461 1.5912 0.00%
2016-02-03 0 3.790 3.770 3.800 3.700 3.800 180,000 679,520 3.7751 1.590 1.582 1.594 1.553 1.594 428,982 1.5840 0.00%
2016-02-02 0 3.790 3.730 3.790 3.610 3.810 80,000 302,560 3.7820 1.590 1.565 1.590 1.515 1.599 190,659 1.5869 0.53%
2016-02-01 0 3.770 3.770 3.780 3.700 3.780 68,000 255,960 3.7641 1.582 1.582 1.586 1.553 1.586 162,060 1.5794 0.53%
2016-01-29 0 3.750 3.610 3.770 3.410 3.760 244,000 908,280 3.7225 1.573 1.515 1.582 1.431 1.578 581,509 1.5619 -0.27%
2016-01-28 0 3.760 3.640 3.770 3.620 3.770 36,000 132,800 3.6889 1.578 1.527 1.582 1.519 1.582 85,796 1.5478 0.00%
2016-01-27 0 3.760 3.600 3.770 3.500 3.880 128,000 479,080 3.7428 1.578 1.511 1.582 1.469 1.628 305,054 1.5705 -1.31%
2016-01-26 0 3.810 3.930 3.950 3.810 3.910 8,000 30,880 3.8600 1.599 1.649 1.657 1.599 1.641 19,066 1.6196 -2.56%
2016-01-25 0 3.910 3.890 4.000 - - 0 0 - 1.641 1.632 1.678 - - 0 - 0.00%
2016-01-22 0 3.910 3.910 3.980 3.880 4.000 104,000 409,000 3.9327 1.641 1.641 1.670 1.628 1.678 247,856 1.6501 0.51%
2016-01-21 0 3.890 3.890 3.960 - - 0 0 - 1.632 1.632 1.662 - - 0 - 1.04%
2016-01-20 0 3.850 3.850 3.980 3.830 3.860 48,000 184,680 3.8475 1.615 1.615 1.670 1.607 1.620 114,395 1.6144 -0.26%
2016-01-19 0 3.860 3.860 4.000 - - 0 0 - 1.620 1.620 1.678 - - 0 - 0.00%
2016-01-18 0 3.860 3.860 3.980 3.860 3.860 20,000 77,200 3.8600 1.620 1.620 1.670 1.620 1.620 47,665 1.6196 0.00%
2016-01-15 0 3.860 3.850 4.090 3.860 3.910 12,000 46,720 3.8933 1.620 1.615 1.716 1.620 1.641 28,599 1.6336 -1.28%
2016-01-14 0 3.910 3.880 3.910 3.880 3.910 100,000 390,000 3.9000 1.641 1.628 1.641 1.628 1.641 238,323 1.6364 -0.76%
2016-01-13 0 3.940 3.940 3.990 3.930 4.000 56,000 222,160 3.9671 1.653 1.653 1.674 1.649 1.678 133,461 1.6646 0.77%
2016-01-12 0 3.910 3.910 3.950 3.880 3.960 72,000 282,200 3.9194 1.641 1.641 1.657 1.628 1.662 171,593 1.6446 0.77%
2016-01-11 0 3.880 3.880 3.900 3.800 3.910 292,000 1,124,560 3.8512 1.628 1.628 1.636 1.594 1.641 695,905 1.6160 0.00%
2016-01-08 0 3.880 3.880 4.000 3.850 4.130 484,000 1,939,400 4.0070 1.628 1.628 1.678 1.615 1.733 1,153,486 1.6813 -4.67%
2016-01-07 0 4.070 4.050 4.110 4.080 4.200 170,000 699,940 4.1173 1.708 1.699 1.725 1.712 1.762 405,150 1.7276 -4.01%
2016-01-06 0 4.240 4.240 4.290 - - 0 0 - 1.779 1.779 1.800 - - 0 - 0.24%
2016-01-05 0 4.230 4.230 4.300 4.210 4.310 48,000 203,120 4.2317 1.775 1.775 1.804 1.767 1.808 114,395 1.7756 0.24%
2016-01-04 0 4.220 4.220 4.270 4.220 4.300 184,000 783,320 4.2572 1.771 1.771 1.792 1.771 1.804 438,515 1.7863 -3.21%
2015-12-31 0 4.360 4.360 4.430 4.360 4.400 32,000 140,120 4.3788 1.829 1.829 1.859 1.829 1.846 76,264 1.8373 -2.24%
2015-12-30 0 4.460 4.250 4.470 4.460 4.480 120,000 537,240 4.4770 1.871 1.783 1.876 1.871 1.880 285,988 1.8785 -0.45%
2015-12-29 0 4.480 4.480 4.490 4.480 4.490 428,000 1,918,080 4.4815 1.880 1.880 1.884 1.880 1.884 1,020,024 1.8804 0.00%
2015-12-28 0 4.480 4.480 4.490 4.450 4.530 1,204,000 5,402,680 4.4873 1.880 1.880 1.884 1.867 1.901 2,869,414 1.8829 6.67%
2015-12-24 0 4.200 4.180 4.280 4.070 4.300 32,000 133,760 4.1800 1.762 1.754 1.796 1.708 1.804 76,264 1.7539 -1.41%
2015-12-23 0 4.260 4.180 4.260 4.130 4.270 44,000 186,200 4.2318 1.787 1.754 1.787 1.733 1.792 104,862 1.7757 2.16%
2015-12-22 0 4.170 4.170 4.290 4.170 4.340 16,000 67,920 4.2450 1.750 1.750 1.800 1.750 1.821 38,132 1.7812 -4.58%
2015-12-21 0 4.370 4.300 4.370 4.300 4.480 88,000 384,920 4.3741 1.834 1.804 1.834 1.804 1.880 209,725 1.8354 3.80%
2015-12-18 0 4.210 4.160 4.210 4.060 4.280 60,000 250,760 4.1793 1.767 1.746 1.767 1.704 1.796 142,994 1.7536 2.93%
2015-12-17 0 4.090 4.090 4.420 4.080 4.080 4,000 16,320 4.0800 1.716 1.716 1.855 1.712 1.712 9,533 1.7120 0.25%
2015-12-16 0 4.080 4.080 4.400 4.020 4.100 192,000 782,360 4.0748 1.712 1.712 1.846 1.687 1.720 457,581 1.7098 0.49%
2015-12-15 0 4.060 4.020 4.060 4.000 4.110 216,000 876,920 4.0598 1.704 1.687 1.704 1.678 1.725 514,779 1.7035 -1.22%
2015-12-14 0 4.110 4.110 4.120 4.100 4.180 144,000 593,600 4.1222 1.725 1.725 1.729 1.720 1.754 343,186 1.7297 -1.67%
2015-12-11 0 4.180 4.110 4.180 4.200 4.350 104,000 441,920 4.2492 1.754 1.725 1.754 1.762 1.825 247,856 1.7830 -2.79%
2015-12-10 0 4.300 4.300 4.370 4.300 4.370 80,000 346,200 4.3275 1.804 1.804 1.834 1.804 1.834 190,659 1.8158 -1.38%
2015-12-09 0 4.360 4.350 4.380 4.360 4.370 104,000 453,640 4.3619 1.829 1.825 1.838 1.829 1.834 247,856 1.8303 -0.46%
2015-12-08 0 4.380 4.380 4.440 4.350 4.380 120,000 525,120 4.3760 1.838 1.838 1.863 1.825 1.838 285,988 1.8362 0.00%
2015-12-07 0 4.380 4.380 4.400 4.320 4.400 88,000 384,840 4.3732 1.838 1.838 1.846 1.813 1.846 209,725 1.8350 0.23%
2015-12-04 0 4.370 4.370 4.490 4.360 4.400 88,000 384,920 4.3741 1.834 1.834 1.884 1.829 1.846 209,725 1.8354 -1.58%
2015-12-03 0 4.440 4.390 4.440 4.430 4.440 72,000 319,400 4.4361 1.863 1.842 1.863 1.859 1.863 171,593 1.8614 -0.67%
2015-12-02 0 4.470 4.470 4.490 4.450 4.490 108,000 483,040 4.4726 1.876 1.876 1.884 1.867 1.884 257,389 1.8767 0.90%
2015-12-01 0 4.430 4.390 4.440 4.440 4.450 8,000 35,560 4.4450 1.859 1.842 1.863 1.863 1.867 19,066 1.8651 1.61%
2015-11-30 0 4.360 4.350 4.450 4.310 4.460 208,000 914,880 4.3985 1.829 1.825 1.867 1.808 1.871 495,713 1.8456 0.23%
2015-11-27 0 4.350 4.350 4.430 4.350 4.600 284,000 1,289,560 4.5407 1.825 1.825 1.859 1.825 1.930 676,839 1.9053 -3.76%
2015-11-26 0 4.520 4.460 4.520 4.390 4.520 196,000 868,800 4.4327 1.897 1.871 1.897 1.842 1.897 467,114 1.8599 2.73%
2015-11-25 0 4.400 4.380 4.460 4.400 4.530 252,000 1,133,600 4.4984 1.846 1.838 1.871 1.846 1.901 600,575 1.8875 -2.00%
2015-11-24 0 4.490 4.460 4.490 4.450 4.490 64,000 286,560 4.4775 1.884 1.871 1.884 1.867 1.884 152,527 1.8787 0.90%
2015-11-23 0 4.450 4.450 4.490 4.420 4.590 288,000 1,292,360 4.4874 1.867 1.867 1.884 1.855 1.926 686,372 1.8829 1.14%
2015-11-20 0 4.400 4.360 4.400 4.310 4.470 196,000 859,840 4.3869 1.846 1.829 1.846 1.808 1.876 467,114 1.8407 1.15%
2015-11-19 0 4.350 4.290 4.350 4.330 4.420 124,000 540,360 4.3577 1.825 1.800 1.825 1.817 1.855 295,521 1.8285 -0.68%
2015-11-18 0 4.380 4.380 4.410 4.250 4.380 166,000 721,980 4.3493 1.838 1.838 1.850 1.783 1.838 395,617 1.8249 0.00%
2015-11-17 0 4.380 4.350 4.380 4.320 4.380 308,000 1,339,640 4.3495 1.838 1.825 1.838 1.813 1.838 734,036 1.8250 1.86%
2015-11-16 0 4.300 4.300 4.340 4.170 4.450 141,000 604,810 4.2894 1.804 1.804 1.821 1.750 1.867 336,036 1.7998 0.47%
2015-11-13 0 4.280 4.270 4.310 4.240 4.340 276,000 1,191,600 4.3174 1.796 1.792 1.808 1.779 1.821 657,773 1.8116 -0.70%
2015-11-12 0 4.310 4.310 4.340 4.250 4.310 220,000 943,120 4.2869 1.808 1.808 1.821 1.783 1.808 524,312 1.7988 1.89%
2015-11-11 0 4.230 4.230 4.300 4.130 4.210 120,000 502,760 4.1897 1.775 1.775 1.804 1.733 1.767 285,988 1.7580 0.48%
2015-11-10 0 4.210 4.210 4.250 4.210 4.370 184,000 792,760 4.3085 1.767 1.767 1.783 1.767 1.834 438,515 1.8078 -0.94%
2015-11-09 0 4.250 4.250 4.300 4.250 4.350 253,000 1,087,830 4.2997 1.783 1.783 1.804 1.783 1.825 602,958 1.8042 -2.52%
2015-11-06 0 4.360 4.360 4.400 4.350 4.400 144,000 631,160 4.3831 1.829 1.829 1.846 1.825 1.846 343,186 1.8391 -2.02%
2015-11-05 0 4.450 4.450 4.500 4.430 4.590 260,000 1,165,760 4.4837 1.867 1.867 1.888 1.859 1.926 619,641 1.8813 0.91%
2015-11-04 0 4.410 4.410 4.540 4.170 4.530 344,000 1,523,000 4.4273 1.850 1.850 1.905 1.750 1.901 819,833 1.8577 0.00%
2015-11-03 0 4.410 4.400 4.450 4.400 4.570 220,000 979,600 4.4527 1.850 1.846 1.867 1.846 1.918 524,312 1.8684 -3.29%
2015-11-02 0 4.560 4.450 4.570 4.450 4.840 984,000 4,602,480 4.6773 1.913 1.867 1.918 1.867 2.031 2,345,103 1.9626 -0.44%
2015-10-30 0 4.580 4.580 4.620 4.170 4.620 1,912,000 8,494,280 4.4426 1.922 1.922 1.939 1.750 1.939 4,556,745 1.8641 10.63%
2015-10-29 0 4.140 3.960 4.150 4.050 4.150 8,000 32,800 4.1000 1.737 1.662 1.741 1.699 1.741 19,066 1.7204 4.81%
2015-10-28 0 3.950 3.950 4.030 3.950 4.000 60,000 238,720 3.9787 1.657 1.657 1.691 1.657 1.678 142,994 1.6694 -1.99%
2015-10-27 0 4.030 4.010 4.040 3.990 4.060 60,000 240,760 4.0127 1.691 1.683 1.695 1.674 1.704 142,994 1.6837 0.75%
2015-10-26 0 4.000 3.990 4.000 4.000 4.040 68,000 272,200 4.0029 1.678 1.674 1.678 1.678 1.695 162,060 1.6796 0.00%
2015-10-23 0 4.000 3.970 4.010 3.960 4.020 160,000 637,920 3.9870 1.678 1.666 1.683 1.662 1.687 381,318 1.6729 1.27%
2015-10-22 0 3.950 3.940 3.990 3.930 3.990 52,000 205,480 3.9515 1.657 1.653 1.674 1.649 1.674 123,928 1.6581 0.00%
2015-10-20 0 3.950 3.910 3.990 3.910 3.950 100,000 391,640 3.9164 1.657 1.641 1.674 1.641 1.657 238,323 1.6433 1.28%
2015-10-19 0 3.900 3.870 3.940 3.820 3.960 96,000 374,200 3.8979 1.636 1.624 1.653 1.603 1.662 228,791 1.6356 -1.27%
2015-10-16 0 3.950 3.950 4.000 3.940 4.030 88,000 351,640 3.9959 1.657 1.657 1.678 1.653 1.691 209,725 1.6767 -1.25%
2015-10-15 0 4.000 3.890 4.010 3.900 4.000 432,000 1,709,000 3.9560 1.678 1.632 1.683 1.636 1.678 1,029,557 1.6599 2.83%
2015-10-14 0 3.890 3.880 3.980 3.890 3.950 96,000 375,720 3.9138 1.632 1.628 1.670 1.632 1.657 228,791 1.6422 -2.75%
2015-10-13 0 4.000 4.000 4.080 3.950 4.080 180,000 721,080 4.0060 1.678 1.678 1.712 1.657 1.712 428,982 1.6809 1.27%
2015-10-12 0 3.950 3.940 3.970 3.860 3.960 120,000 468,520 3.9043 1.657 1.653 1.666 1.620 1.662 285,988 1.6382 2.60%
2015-10-09 0 3.850 3.850 3.960 3.840 3.950 120,000 469,520 3.9127 1.615 1.615 1.662 1.611 1.657 285,988 1.6417 -1.28%
2015-10-08 0 3.900 3.900 4.020 3.880 3.880 8,000 31,040 3.8800 1.636 1.636 1.687 1.628 1.628 19,066 1.6280 0.00%
2015-10-07 0 3.900 3.900 3.990 3.900 3.960 72,000 281,800 3.9139 1.636 1.636 1.674 1.636 1.662 171,593 1.6423 -1.27%
2015-10-06 0 3.950 3.840 3.950 3.940 3.960 80,000 316,280 3.9535 1.657 1.611 1.657 1.653 1.662 190,659 1.6589 -0.25%
2015-10-05 0 3.960 3.840 3.960 4.030 4.040 72,000 290,480 4.0344 1.662 1.611 1.662 1.691 1.695 171,593 1.6928 0.00%
2015-10-02 0 3.960 3.760 3.960 3.940 3.960 176,000 695,440 3.9514 1.662 1.578 1.662 1.653 1.662 419,449 1.6580 0.00%
2015-09-30 0 3.960 3.890 3.970 3.740 4.090 388,000 1,510,040 3.8919 1.662 1.632 1.666 1.569 1.716 924,695 1.6330 4.76%
2015-09-29 0 3.780 3.760 3.780 3.700 3.850 360,000 1,346,280 3.7397 1.586 1.578 1.586 1.553 1.615 857,964 1.5692 -1.82%
2015-09-25 0 3.850 3.850 3.910 3.850 3.910 64,000 248,000 3.8750 1.615 1.615 1.641 1.615 1.641 152,527 1.6259 -0.77%
2015-09-24 0 3.880 3.880 3.920 3.110 3.980 540,000 2,021,760 3.7440 1.628 1.628 1.645 1.305 1.670 1,286,947 1.5710 -2.76%
2015-09-23 0 3.990 3.970 3.990 3.940 3.990 68,000 271,000 3.9853 1.674 1.666 1.674 1.653 1.674 162,060 1.6722 -1.48%
2015-09-22 0 4.050 4.050 4.100 4.000 4.070 72,000 290,200 4.0306 1.699 1.699 1.720 1.678 1.708 171,593 1.6912 -2.17%
2015-09-21 0 4.140 4.060 4.140 3.970 4.150 284,000 1,147,960 4.0421 1.737 1.704 1.737 1.666 1.741 676,839 1.6961 4.28%
2015-09-18 0 3.970 3.950 4.000 3.950 4.090 56,000 222,960 3.9814 1.666 1.657 1.678 1.657 1.716 133,461 1.6706 0.51%
2015-09-17 0 3.950 3.950 4.050 3.950 4.160 388,000 1,561,760 4.0252 1.657 1.657 1.699 1.657 1.746 924,695 1.6889 -2.71%
2015-09-16 0 4.060 4.040 4.080 3.900 4.160 232,000 933,800 4.0250 1.704 1.695 1.712 1.636 1.746 552,910 1.6889 3.84%
2015-09-15 0 3.910 3.910 4.050 3.890 3.890 12,000 46,680 3.8900 1.641 1.641 1.699 1.632 1.632 28,599 1.6322 -0.26%
2015-09-14 0 3.920 3.950 4.000 3.880 4.040 444,000 1,766,880 3.9795 1.645 1.657 1.678 1.628 1.695 1,058,156 1.6698 -2.24%
2015-09-11 0 4.010 3.930 4.080 3.930 4.110 364,000 1,473,280 4.0475 1.683 1.649 1.712 1.649 1.725 867,497 1.6983 1.26%
2015-09-10 0 3.960 3.960 4.070 3.950 4.200 60,000 239,040 3.9840 1.662 1.662 1.708 1.657 1.762 142,994 1.6717 -1.00%
2015-09-09 0 4.000 4.000 4.060 3.990 4.190 244,000 986,640 4.0436 1.678 1.678 1.704 1.674 1.758 581,509 1.6967 -0.50%
2015-09-08 0 4.020 3.980 4.020 3.830 4.030 504,000 1,996,920 3.9621 1.687 1.670 1.687 1.607 1.691 1,201,150 1.6625 5.51%
2015-09-07 0 3.810 3.810 3.980 3.790 4.030 240,000 936,800 3.9033 1.599 1.599 1.670 1.590 1.691 571,976 1.6378 0.53%
2015-09-04 0 3.790 3.750 3.800 3.770 4.000 352,000 1,341,040 3.8098 1.590 1.573 1.594 1.582 1.678 838,899 1.5986 -1.04%
2015-09-02 0 3.830 3.830 4.050 3.820 3.960 320,000 1,239,360 3.8730 1.607 1.607 1.699 1.603 1.662 762,635 1.6251 -3.04%
2015-09-01 0 3.950 3.950 3.990 3.940 4.190 548,000 2,183,400 3.9843 1.657 1.657 1.674 1.653 1.758 1,306,013 1.6718 -5.73%
2015-08-31 0 4.190 4.110 4.200 4.070 4.300 168,000 695,240 4.1383 1.758 1.725 1.762 1.708 1.804 400,383 1.7364 1.95%
2015-08-28 0 4.110 4.100 4.200 4.110 4.310 740,000 3,103,160 4.1935 1.725 1.720 1.762 1.725 1.808 1,763,594 1.7596 -0.24%
2015-08-27 0 4.120 3.960 4.140 3.880 4.120 500,000 1,977,000 3.9540 1.729 1.662 1.737 1.628 1.729 1,191,617 1.6591 7.57%
2015-08-26 0 3.830 3.790 3.830 3.790 4.090 1,540,000 5,959,120 3.8696 1.607 1.590 1.607 1.590 1.716 3,670,181 1.6237 -1.79%
2015-08-25 0 3.900 3.860 3.900 3.730 4.020 1,304,000 5,026,400 3.8546 1.636 1.620 1.636 1.565 1.687 3,107,738 1.6174 2.63%
2015-08-24 0 3.800 3.800 3.940 3.790 4.130 2,432,000 9,454,320 3.8875 1.594 1.594 1.653 1.590 1.733 5,796,027 1.6312 -9.52%
2015-08-21 0 4.200 4.200 4.270 4.010 4.460 720,000 3,035,920 4.2166 1.762 1.762 1.792 1.683 1.871 1,715,929 1.7693 -2.55%
2015-08-20 0 4.310 4.310 4.400 4.290 4.700 1,212,000 5,409,680 4.4634 1.808 1.808 1.846 1.800 1.972 2,888,480 1.8728 -9.83%
2015-08-19 0 4.780 4.700 4.800 4.400 4.880 1,388,000 6,460,720 4.6547 2.006 1.972 2.014 1.846 2.048 3,307,930 1.9531 8.64%
2015-08-18 0 4.400 4.400 4.500 4.300 4.780 724,000 3,299,640 4.5575 1.846 1.846 1.888 1.804 2.006 1,725,462 1.9123 -9.84%
2015-08-17 0 4.880 4.880 4.980 4.680 5.010 528,000 2,537,960 4.8067 2.048 2.048 2.090 1.964 2.102 1,258,348 2.0169 0.62%
2015-08-14 0 4.850 4.850 4.900 4.840 4.950 308,000 1,503,000 4.8799 2.035 2.035 2.056 2.031 2.077 734,036 2.0476 0.21%
2015-08-13 0 4.840 4.840 4.900 4.840 5.160 756,000 3,796,200 5.0214 2.031 2.031 2.056 2.031 2.165 1,801,725 2.1070 -7.81%
2015-08-12 0 5.250 5.150 5.170 4.780 5.300 1,116,000 5,723,240 5.1284 2.203 2.161 2.169 2.006 2.224 2,659,690 2.1518 2.34%
2015-08-11 0 5.130 5.130 5.150 5.130 5.340 156,000 809,160 5.1869 2.153 2.153 2.161 2.153 2.241 371,785 2.1764 0.00%
2015-08-10 0 5.130 5.100 5.150 5.000 5.290 284,000 1,447,320 5.0962 2.153 2.140 2.161 2.098 2.220 676,839 2.1384 -1.35%
2015-08-07 0 5.200 5.200 5.250 5.200 5.330 296,000 1,554,920 5.2531 2.182 2.182 2.203 2.182 2.236 705,437 2.2042 -2.44%
2015-08-06 0 5.330 5.250 5.340 5.190 5.340 208,000 1,087,680 5.2292 2.236 2.203 2.241 2.178 2.241 495,713 2.1942 0.57%
2015-08-05 0 5.300 5.290 5.450 5.290 5.570 168,000 904,880 5.3862 2.224 2.220 2.287 2.220 2.337 400,383 2.2600 -4.33%
2015-08-04 0 5.540 5.450 5.540 5.380 5.550 204,000 1,112,080 5.4514 2.325 2.287 2.325 2.257 2.329 486,180 2.2874 3.55%
2015-08-03 0 5.350 5.310 5.380 5.300 5.660 312,000 1,710,120 5.4812 2.245 2.228 2.257 2.224 2.375 743,569 2.2999 -5.98%
2015-07-31 0 5.690 5.650 5.700 5.700 5.850 84,000 484,560 5.7686 2.388 2.371 2.392 2.392 2.455 200,192 2.4205 -2.74%
2015-07-30 0 5.850 5.850 5.920 5.850 6.130 108,000 642,000 5.9444 2.455 2.455 2.484 2.455 2.572 257,389 2.4943 -2.17%
2015-07-29 0 5.980 5.830 5.980 5.700 5.980 120,000 693,920 5.7827 2.509 2.446 2.509 2.392 2.509 285,988 2.4264 4.91%
2015-07-28 0 5.700 5.600 5.750 5.220 6.090 744,000 4,179,240 5.6173 2.392 2.350 2.413 2.190 2.555 1,773,127 2.3570 -1.72%
2015-07-27 0 5.800 5.700 5.800 5.700 6.180 596,000 3,546,960 5.9513 2.434 2.392 2.434 2.392 2.593 1,420,408 2.4971 -6.15%
2015-07-24 0 6.180 6.100 6.180 6.000 6.220 452,000 2,765,840 6.1191 2.593 2.560 2.593 2.518 2.610 1,077,222 2.5676 1.15%
2015-07-23 0 6.110 6.110 6.190 6.000 6.200 736,000 4,505,360 6.1214 2.564 2.564 2.597 2.518 2.602 1,754,061 2.5685 1.50%
2015-07-22 0 6.020 6.000 6.080 6.000 6.080 176,000 1,059,360 6.0191 2.526 2.518 2.551 2.518 2.551 419,449 2.5256 -2.27%
2015-07-21 0 6.160 6.070 6.170 5.980 6.300 396,000 2,419,000 6.1086 2.585 2.547 2.589 2.509 2.643 943,761 2.5631 -1.12%
2015-07-20 0 6.230 6.150 6.230 5.900 6.280 778,500 4,705,560 6.0444 2.614 2.581 2.614 2.476 2.635 1,855,348 2.5362 5.06%
2015-07-17 0 5.930 5.920 5.930 5.830 6.040 440,000 2,602,800 5.9155 2.488 2.484 2.488 2.446 2.534 1,048,623 2.4821 0.51%
2015-07-16 0 5.900 5.900 5.930 5.590 5.960 580,000 3,312,240 5.7108 2.476 2.476 2.488 2.346 2.501 1,382,276 2.3962 1.72%
2015-07-15 0 5.800 5.790 5.800 5.750 6.000 1,024,000 5,984,880 5.8446 2.434 2.429 2.434 2.413 2.518 2,440,432 2.4524 -6.45%
2015-07-14 0 6.200 6.200 6.240 5.880 6.500 1,848,000 11,272,720 6.1000 2.602 2.602 2.618 2.467 2.727 4,404,218 2.5595 -3.13%
2015-07-13 0 6.400 6.230 6.500 5.970 6.500 1,192,000 7,304,000 6.1275 2.685 2.614 2.727 2.505 2.727 2,840,816 2.5711 5.09%
2015-07-10 0 6.090 6.000 6.110 5.400 6.480 2,786,000 16,967,820 6.0904 2.555 2.518 2.564 2.266 2.719 6,639,692 2.5555 21.80%
2015-07-09 0 5.000 4.940 4.960 3.600 5.100 4,666,500 20,440,405 4.3802 2.098 2.073 2.081 1.511 2.140 11,121,364 1.8379 42.86%
2015-07-08 0 3.500 3.340 3.500 3.210 4.800 6,280,000 22,877,600 3.6429 1.469 1.401 1.469 1.347 2.014 14,966,713 1.5286 -29.86%
2015-07-07 0 4.990 4.880 5.000 4.450 5.390 2,444,000 11,628,480 4.7580 2.094 2.048 2.098 1.867 2.262 5,824,625 1.9964 -4.04%
2015-07-06 0 5.200 5.100 5.200 4.620 6.900 5,184,000 27,538,640 5.3122 2.182 2.140 2.182 1.939 2.895 12,354,688 2.2290 -18.62%
2015-07-03 0 6.390 6.300 6.400 6.150 7.300 4,040,000 26,925,560 6.6647 2.681 2.643 2.685 2.581 3.063 9,628,268 2.7965 -13.30%
2015-07-02 0 7.370 7.300 7.380 7.150 7.740 516,000 3,824,640 7.4121 3.092 3.063 3.097 3.000 3.248 1,229,749 3.1101 -3.41%
2015-06-30 0 7.630 7.630 7.700 6.700 7.940 1,272,000 9,256,280 7.2769 3.202 3.202 3.231 2.811 3.332 3,031,474 3.0534 4.23%
2015-06-29 0 7.320 7.310 7.420 6.500 8.040 2,312,000 16,791,120 7.2626 3.071 3.067 3.113 2.727 3.374 5,510,038 3.0474 -8.50%
2015-06-26 0 8.000 8.000 8.050 8.000 8.340 912,000 7,430,920 8.1479 3.357 3.357 3.378 3.357 3.499 2,173,510 3.4189 -2.91%
2015-06-25 0 8.240 8.220 8.240 8.130 8.470 730,500 6,074,785 8.3159 3.457 3.449 3.457 3.411 3.554 1,740,953 3.4893 0.49%
2015-06-24 0 8.200 8.200 8.380 8.100 8.600 1,404,000 11,758,480 8.3750 3.441 3.441 3.516 3.399 3.609 3,346,061 3.5141 -0.61%
2015-06-23 0 8.250 8.250 8.280 7.900 8.490 1,568,000 12,771,480 8.1451 3.462 3.462 3.474 3.315 3.562 3,736,912 3.4177 -0.84%
2015-06-22 0 8.320 8.310 8.320 8.300 8.500 644,000 5,408,160 8.3978 3.491 3.487 3.491 3.483 3.567 1,534,803 3.5237 0.24%
2015-06-19 0 8.300 8.300 8.370 8.160 8.710 500,000 4,231,760 8.4635 3.483 3.483 3.512 3.424 3.655 1,191,617 3.5513 -3.49%
2015-06-18 0 8.600 8.600 8.650 8.200 8.900 892,000 7,720,720 8.6555 3.609 3.609 3.630 3.441 3.734 2,125,845 3.6318 -0.12%
2015-06-17 0 8.610 8.610 8.670 8.400 8.970 1,296,000 11,093,080 8.5595 3.613 3.613 3.638 3.525 3.764 3,088,672 3.5915 -2.27%
2015-06-16 0 8.810 8.810 8.970 8.000 9.500 1,622,500 14,515,930 8.9466 3.697 3.697 3.764 3.357 3.986 3,866,798 3.7540 -4.76%
2015-06-15 0 9.250 9.150 9.300 8.700 10.06 4,384,000 41,143,560 9.3849 3.881 3.839 3.902 3.651 4.221 10,448,101 3.9379 -6.38%
2015-06-12 0 9.880 9.810 9.900 8.350 9.900 5,056,000 45,792,520 9.0571 4.146 4.116 4.154 3.504 4.154 12,049,634 3.8003 19.04%
2015-06-11 0 8.300 8.260 8.300 8.080 8.800 2,870,000 24,169,140 8.4213 3.483 3.466 3.483 3.390 3.692 6,839,883 3.5336 2.09%
2015-06-10 0 8.130 8.080 8.160 7.450 8.440 4,063,000 33,295,160 8.1947 3.411 3.390 3.424 3.126 3.541 9,683,082 3.4385 9.13%
2015-06-09 0 7.450 7.450 7.480 6.720 7.500 1,684,000 11,981,960 7.1152 3.126 3.126 3.139 2.820 3.147 4,013,367 2.9855 0.81%
2015-06-08 0 7.390 7.390 7.410 7.070 7.540 2,110,000 15,406,100 7.3015 3.101 3.101 3.109 2.967 3.164 5,028,625 3.0637 2.50%
2015-06-05 0 7.210 7.200 7.240 7.020 8.050 3,392,000 25,359,960 7.4764 3.025 3.021 3.038 2.946 3.378 8,083,932 3.1371 -10.99%
2015-06-04 0 8.100 8.150 8.190 7.490 8.380 1,804,000 14,373,080 7.9673 3.399 3.420 3.437 3.143 3.516 4,299,355 3.3431 0.62%
2015-06-03 0 8.050 8.010 8.060 7.010 9.920 12,066,000 103,879,720 8.6093 3.378 3.361 3.382 2.941 4.162 28,756,109 3.6124 -11.05%
2015-06-02 0 9.050 9.000 9.050 6.580 9.500 8,876,000 71,835,920 8.0933 3.797 3.776 3.797 2.761 3.986 21,153,591 3.3959 36.09%
2015-06-01 0 6.650 6.630 6.690 5.420 6.770 7,118,000 44,587,900 6.2641 2.790 2.782 2.807 2.274 2.841 16,963,864 2.6284 24.77%
2015-05-29 0 5.330 5.320 5.360 5.200 5.520 2,892,000 15,531,600 5.3705 2.236 2.232 2.249 2.182 2.316 6,892,315 2.2535 2.50%
2015-05-28 0 5.200 5.180 5.190 4.870 5.260 6,892,000 35,163,560 5.1021 2.182 2.174 2.178 2.043 2.207 16,425,253 2.1408 12.55%
2015-05-27 1 4.620 4.610 4.690 4.500 5.000 3,844,000 18,096,680 4.7078 1.939 1.934 1.968 1.888 2.098 9,161,154 1.9754 -5.13%
2015-05-26 0 4.870 4.870 4.880 4.590 5.000 10,184,000 49,437,480 4.8544 2.043 2.043 2.048 1.926 2.098 24,270,861 2.0369 10.93%
2015-05-22 0 4.390 4.400 4.450 4.080 4.470 3,920,000 17,068,760 4.3543 1.842 1.846 1.867 1.712 1.876 9,342,280 1.8270 5.53%
2015-05-21 0 4.160 4.150 4.160 3.850 4.160 5,612,000 22,455,460 4.0013 1.746 1.741 1.746 1.615 1.746 13,374,713 1.6789 5.32%
2015-05-20 0 3.950 3.860 4.020 3.780 4.100 5,552,000 21,841,040 3.9339 1.657 1.620 1.687 1.586 1.720 13,231,719 1.6507 -3.89%
2015-05-19 0 4.110 4.110 4.200 3.810 4.260 4,496,000 18,620,680 4.1416 1.725 1.725 1.762 1.599 1.787 10,715,023 1.7378 5.93%
2015-05-18 0 3.880 3.810 3.890 3.680 3.890 1,444,000 5,546,400 3.8410 1.628 1.599 1.632 1.544 1.632 3,441,391 1.6117 2.65%
2015-05-15 0 3.780 3.780 3.790 3.740 4.040 4,526,500 17,398,020 3.8436 1.586 1.586 1.590 1.569 1.695 10,787,712 1.6128 -4.79%
2015-05-14 0 3.970 3.970 4.000 3.950 4.300 2,400,000 9,835,600 4.0982 1.666 1.666 1.678 1.657 1.804 5,719,763 1.7196 -5.25%
2015-05-13 0 4.190 4.150 4.200 4.040 4.400 1,864,000 7,845,680 4.2091 1.758 1.741 1.762 1.695 1.846 4,442,349 1.7661 -2.10%
2015-05-12 0 4.280 4.280 4.380 4.230 4.650 1,730,000 7,657,840 4.4265 1.796 1.796 1.838 1.775 1.951 4,122,996 1.8573 -5.31%
2015-05-11 0 4.520 4.530 4.600 4.380 5.010 4,722,000 21,994,540 4.6579 1.897 1.901 1.930 1.838 2.102 11,253,634 1.9544 3.91%
2015-05-08 0 4.350 4.340 4.350 4.260 4.490 1,060,000 4,622,760 4.3611 1.825 1.821 1.825 1.787 1.884 2,526,229 1.8299 2.59%
2015-05-07 0 4.240 4.220 4.260 4.190 4.450 2,864,000 12,159,680 4.2457 1.779 1.771 1.787 1.758 1.867 6,825,584 1.7815 -4.93%
2015-05-06 0 4.460 4.460 4.480 4.250 4.920 3,968,000 18,061,480 4.5518 1.871 1.871 1.880 1.783 2.064 9,456,675 1.9099 -8.61%
2015-05-05 0 4.880 4.850 4.920 4.750 5.240 3,480,000 17,256,240 4.9587 2.048 2.035 2.064 1.993 2.199 8,293,657 2.0807 -5.61%
2015-05-04 0 5.170 5.140 5.160 4.460 5.310 8,276,000 41,573,600 5.0234 2.169 2.157 2.165 1.871 2.228 19,723,650 2.1078 18.58%
2015-04-30 0 4.360 4.340 4.370 4.250 4.400 1,148,000 4,988,760 4.3456 1.829 1.821 1.834 1.783 1.846 2,735,953 1.8234 1.16%
2015-04-29 0 4.310 4.310 4.350 4.200 4.430 1,470,000 6,285,660 4.2760 1.808 1.808 1.825 1.762 1.859 3,503,355 1.7942 0.47%
2015-04-28 0 4.290 4.280 4.290 4.180 4.340 936,000 3,993,720 4.2668 1.800 1.796 1.800 1.754 1.821 2,230,708 1.7903 2.14%
2015-04-27 0 4.200 4.190 4.200 4.160 4.280 1,640,000 6,917,480 4.2180 1.762 1.758 1.762 1.746 1.796 3,908,505 1.7699 0.48%
2015-04-24 0 4.180 4.150 4.180 4.070 4.280 1,576,000 6,518,080 4.1358 1.754 1.741 1.754 1.708 1.796 3,755,978 1.7354 -0.95%
2015-04-23 0 4.220 4.200 4.250 4.190 4.380 1,864,000 7,980,040 4.2811 1.771 1.762 1.783 1.758 1.838 4,442,349 1.7964 -1.40%
2015-04-22 0 4.280 4.270 4.320 4.240 4.560 2,632,000 11,471,240 4.3584 1.796 1.792 1.813 1.779 1.913 6,272,674 1.8288 0.71%
2015-04-21 0 4.250 4.230 4.250 4.140 4.400 1,395,000 6,012,590 4.3101 1.783 1.775 1.783 1.737 1.846 3,324,612 1.8085 2.66%
2015-04-20 0 4.140 4.140 4.180 4.140 4.300 1,196,000 5,029,600 4.2054 1.737 1.737 1.754 1.737 1.804 2,850,349 1.7646 -1.43%
2015-04-17 0 4.200 4.180 4.230 4.110 4.240 903,000 3,794,990 4.2026 1.762 1.754 1.775 1.725 1.779 2,152,061 1.7634 0.24%
2015-04-16 0 4.190 4.190 4.240 4.120 4.290 1,052,000 4,446,240 4.2265 1.758 1.758 1.779 1.729 1.800 2,507,163 1.7734 0.00%
2015-04-15 0 4.190 4.170 4.230 4.090 4.400 2,540,000 10,827,720 4.2629 1.758 1.750 1.775 1.716 1.846 6,053,416 1.7887 2.20%
2015-04-14 0 4.100 4.090 4.100 4.020 4.270 1,804,000 7,426,240 4.1165 1.720 1.716 1.720 1.687 1.792 4,299,355 1.7273 -2.38%
2015-04-13 0 4.200 4.150 4.220 4.080 4.280 1,392,000 5,854,960 4.2061 1.762 1.741 1.771 1.712 1.796 3,317,463 1.7649 -1.41%
2015-04-10 0 4.260 4.210 4.260 4.170 4.280 516,000 2,180,920 4.2266 1.787 1.767 1.787 1.750 1.796 1,229,749 1.7735 -1.39%
2015-04-09 0 4.320 4.270 4.330 4.050 4.400 2,438,000 10,224,240 4.1937 1.813 1.792 1.817 1.699 1.846 5,810,326 1.7597 -1.14%
2015-04-08 0 4.370 4.370 4.380 4.140 4.520 2,116,000 9,176,720 4.3368 1.834 1.834 1.838 1.737 1.897 5,042,924 1.8197 -2.46%
2015-04-02 0 4.480 4.490 4.590 4.380 4.650 1,548,000 6,983,360 4.5112 1.880 1.884 1.926 1.838 1.951 3,689,247 1.8929 -0.88%
2015-04-01 0 4.520 4.500 4.530 4.200 4.720 2,300,082 10,479,693 4.5562 1.897 1.888 1.901 1.762 1.981 5,481,635 1.9118 7.36%
2015-03-31 0 4.210 4.210 4.240 4.120 4.430 2,114,000 9,158,560 4.3323 1.767 1.767 1.779 1.729 1.859 5,038,158 1.8178 -2.09%
2015-03-30 0 4.300 4.280 4.320 4.060 4.400 3,506,000 14,856,740 4.2375 1.804 1.796 1.813 1.704 1.846 8,355,621 1.7781 1.42%
2015-03-27 0 4.240 4.230 4.240 3.700 4.380 8,062,000 33,573,520 4.1644 1.779 1.775 1.779 1.553 1.838 19,213,638 1.7474 15.53%
2015-03-26 0 3.670 3.670 3.700 3.370 3.790 3,290,000 11,902,800 3.6179 1.540 1.540 1.553 1.414 1.590 7,840,842 1.5181 7.62%
2015-03-25 0 3.410 3.410 3.440 3.340 3.490 712,000 2,427,320 3.4092 1.431 1.431 1.443 1.401 1.464 1,696,863 1.4305 0.29%
2015-03-24 0 3.400 3.400 3.420 3.200 3.440 1,672,000 5,559,680 3.3252 1.427 1.427 1.435 1.343 1.443 3,984,768 1.3952 3.98%
2015-03-23 0 3.270 3.260 3.270 3.270 3.450 2,048,000 6,859,640 3.3494 1.372 1.368 1.372 1.372 1.448 4,880,865 1.4054 -4.39%
2015-03-20 0 3.420 3.410 3.430 3.350 3.630 2,300,000 7,921,400 3.4441 1.435 1.431 1.439 1.406 1.523 5,481,440 1.4451 -1.72%
2015-03-19 0 3.480 3.470 3.480 3.360 3.840 3,052,000 10,963,600 3.5923 1.460 1.456 1.460 1.410 1.611 7,273,632 1.5073 -2.79%
2015-03-18 0 3.580 3.540 3.580 3.080 3.600 4,364,000 15,110,240 3.4625 1.502 1.485 1.502 1.292 1.511 10,400,436 1.4528 15.48%
2015-03-17 0 3.100 3.110 3.140 3.060 3.150 320,000 991,160 3.0974 1.301 1.305 1.318 1.284 1.322 762,635 1.2997 -0.32%
2015-03-16 0 3.110 3.100 3.110 3.070 3.120 660,000 2,041,600 3.0933 1.305 1.301 1.305 1.288 1.309 1,572,935 1.2980 0.00%
2015-03-13 0 3.110 3.080 3.110 3.080 3.120 352,000 1,090,680 3.0985 1.305 1.292 1.305 1.292 1.309 838,899 1.3001 1.30%
2015-03-12 0 3.070 3.070 3.090 3.020 3.110 216,000 663,280 3.0707 1.288 1.288 1.297 1.267 1.305 514,779 1.2885 -1.29%
2015-03-11 0 3.110 3.110 3.150 3.000 3.170 1,500,000 4,648,920 3.0993 1.305 1.305 1.322 1.259 1.330 3,574,852 1.3005 2.64%
2015-03-10 0 3.030 3.000 3.040 2.950 3.100 2,128,000 6,462,840 3.0370 1.271 1.259 1.276 1.238 1.301 5,071,523 1.2743 3.41%
2015-03-09 0 2.930 2.910 2.940 2.800 2.940 1,488,000 4,301,160 2.8906 1.229 1.221 1.234 1.175 1.234 3,546,253 1.2129 2.45%
2015-03-06 0 2.860 2.860 2.870 2.850 2.860 320,000 912,480 2.8515 1.200 1.200 1.204 1.196 1.200 762,635 1.1965 0.35%
2015-03-05 0 2.850 2.850 2.860 2.850 2.880 152,000 435,960 2.8682 1.196 1.196 1.200 1.196 1.208 362,252 1.2035 -1.38%
2015-03-04 0 2.890 2.850 2.890 2.850 2.960 540,000 1,554,080 2.8779 1.213 1.196 1.213 1.196 1.242 1,286,947 1.2076 -0.34%
2015-03-03 0 2.900 2.890 2.910 2.840 2.920 340,000 979,760 2.8816 1.217 1.213 1.221 1.192 1.225 810,300 1.2091 0.35%
2015-03-02 0 2.890 2.880 2.900 2.830 2.890 124,000 354,240 2.8568 1.213 1.208 1.217 1.187 1.213 295,521 1.1987 1.05%
2015-02-27 0 2.860 2.850 2.860 2.830 2.900 132,000 378,400 2.8667 1.200 1.196 1.200 1.187 1.217 314,587 1.2028 1.42%
2015-02-26 0 2.820 2.820 2.830 2.820 2.900 760,000 2,173,120 2.8594 1.183 1.183 1.187 1.183 1.217 1,811,258 1.1998 -3.09%
2015-02-25 0 2.910 2.890 2.930 2.890 2.950 400,000 1,171,320 2.9283 1.221 1.213 1.229 1.213 1.238 953,294 1.2287 -1.36%
2015-02-24 0 2.950 2.950 2.970 2.930 3.000 192,000 568,080 2.9588 1.238 1.238 1.246 1.229 1.259 457,581 1.2415 0.00%
2015-02-23 0 2.950 2.950 2.970 2.910 2.970 260,000 766,160 2.9468 1.238 1.238 1.246 1.221 1.246 619,641 1.2365 0.00%
2015-02-18 0 2.950 2.920 2.950 2.920 3.040 144,000 425,640 2.9558 1.238 1.225 1.238 1.225 1.276 343,186 1.2403 -2.64%
2015-02-17 0 3.030 3.030 3.040 2.880 3.050 1,404,000 4,173,560 2.9726 1.271 1.271 1.276 1.208 1.280 3,346,061 1.2473 5.94%
2015-02-16 0 2.860 2.820 2.850 2.710 2.860 1,624,000 4,492,520 2.7663 1.200 1.183 1.196 1.137 1.200 3,870,373 1.1607 1.78%
2015-02-13 0 2.810 2.780 2.850 2.790 3.060 3,472,000 9,961,600 2.8691 1.179 1.166 1.196 1.171 1.284 8,274,591 1.2039 -8.17%
2015-02-12 0 3.060 3.050 3.060 2.660 3.350 5,872,000 17,689,560 3.0125 1.284 1.280 1.284 1.116 1.406 13,994,354 1.2640 -7.83%
2015-02-11 0 3.320 3.310 3.330 3.320 3.410 1,008,000 3,382,920 3.3561 1.393 1.389 1.397 1.393 1.431 2,402,301 1.4082 0.30%
2015-02-10 0 3.310 3.310 3.320 3.300 3.410 1,428,000 4,753,240 3.3286 1.389 1.389 1.393 1.385 1.431 3,403,259 1.3967 -0.60%
2015-02-09 0 3.330 3.320 3.330 3.320 3.400 2,444,000 8,179,040 3.3466 1.397 1.393 1.397 1.393 1.427 5,824,625 1.4042 -2.92%
2015-02-06 0 3.430 3.450 3.470 3.380 3.580 2,492,000 8,642,600 3.4681 1.439 1.448 1.456 1.418 1.502 5,939,021 1.4552 -0.58%
2015-02-05 0 3.450 3.450 3.490 3.330 3.500 2,088,000 7,145,200 3.4220 1.448 1.448 1.464 1.397 1.469 4,976,194 1.4359 0.00%
2015-02-04 0 3.450 3.420 3.450 3.320 3.460 1,864,000 6,353,960 3.4088 1.448 1.435 1.448 1.393 1.452 4,442,349 1.4303 4.23%
2015-02-03 0 3.310 3.300 3.310 3.300 3.430 2,240,000 7,483,920 3.3410 1.389 1.385 1.389 1.385 1.439 5,338,446 1.4019 -3.22%
2015-02-02 0 3.420 3.410 3.420 3.420 3.490 940,000 3,237,400 3.4440 1.435 1.431 1.435 1.435 1.464 2,240,241 1.4451 -1.44%
2015-01-30 0 3.470 3.450 3.470 3.440 3.500 1,092,000 3,806,120 3.4855 1.456 1.448 1.456 1.443 1.469 2,602,492 1.4625 -0.86%
2015-01-29 0 3.500 3.480 3.500 3.430 3.580 1,900,000 6,631,360 3.4902 1.469 1.460 1.469 1.439 1.502 4,528,146 1.4645 0.29%
2015-01-28 0 3.490 3.480 3.500 3.430 3.530 1,116,000 3,887,800 3.4837 1.464 1.460 1.469 1.439 1.481 2,659,690 1.4617 -0.57%
2015-01-27 0 3.510 3.490 3.510 3.400 3.680 5,840,000 20,548,840 3.5186 1.473 1.464 1.473 1.427 1.544 13,918,090 1.4764 1.74%
2015-01-26 0 3.450 3.410 3.450 3.270 3.450 7,076,000 23,854,180 3.3711 1.448 1.431 1.448 1.372 1.448 16,863,768 1.4145 4.55%
2015-01-23 0 3.300 3.290 3.300 3.270 3.310 2,048,000 6,724,280 3.2833 1.385 1.380 1.385 1.372 1.389 4,880,865 1.3777 1.23%
2015-01-22 0 3.260 3.250 3.260 3.240 3.300 4,200,000 13,716,880 3.2659 1.368 1.364 1.368 1.359 1.385 10,009,585 1.3704 -0.31%
2015-01-21 0 3.270 3.270 3.280 3.270 3.280 1,036,000 3,388,200 3.2705 1.372 1.372 1.376 1.372 1.376 2,469,031 1.3723 0.00%
2015-01-20 0 3.270 3.270 3.280 3.270 3.310 1,252,000 4,110,360 3.2830 1.372 1.372 1.376 1.372 1.389 2,983,810 1.3776 0.00%
2015-01-19 0 3.270 3.260 3.270 3.260 3.310 1,172,000 3,836,160 3.2732 1.372 1.368 1.372 1.368 1.389 2,793,151 1.3734 -0.91%
2015-01-16 0 3.300 3.290 3.310 3.290 3.320 304,000 1,003,200 3.3000 1.385 1.380 1.389 1.380 1.393 724,503 1.3847 0.00%
2015-01-15 0 3.300 3.300 3.310 3.280 3.300 248,000 817,200 3.2952 1.385 1.385 1.389 1.376 1.385 591,042 1.3826 0.00%
2015-01-14 0 3.300 3.300 3.310 3.290 3.310 636,000 2,097,680 3.2982 1.385 1.385 1.389 1.380 1.389 1,515,737 1.3839 0.00%
2015-01-13 0 3.300 3.300 3.310 3.280 3.300 284,000 934,320 3.2899 1.385 1.385 1.389 1.376 1.385 676,839 1.3804 -0.60%
2015-01-12 0 3.320 3.300 3.320 3.280 3.320 404,000 1,331,560 3.2959 1.393 1.385 1.393 1.376 1.393 962,827 1.3830 0.61%
2015-01-09 0 3.300 3.290 3.300 3.290 3.340 1,312,000 4,338,960 3.3071 1.385 1.380 1.385 1.380 1.401 3,126,804 1.3877 -1.49%
2015-01-08 0 3.350 3.330 3.360 3.300 3.420 1,036,000 3,467,200 3.3467 1.406 1.397 1.410 1.385 1.435 2,469,031 1.4043 -0.89%
2015-01-07 0 3.380 3.350 3.380 3.280 3.380 1,948,000 6,460,120 3.3163 1.418 1.406 1.418 1.376 1.418 4,642,541 1.3915 2.42%
2015-01-06 0 3.300 3.280 3.310 3.270 3.300 376,000 1,238,560 3.2940 1.385 1.376 1.389 1.372 1.385 896,096 1.3822 0.00%
2015-01-05 0 3.300 3.290 3.300 3.270 3.310 1,492,000 4,915,840 3.2948 1.385 1.380 1.385 1.372 1.389 3,555,786 1.3825 -0.30%
2015-01-02 0 3.310 3.310 3.320 3.300 3.330 492,000 1,631,160 3.3154 1.389 1.389 1.393 1.385 1.397 1,172,551 1.3911 0.30%
2014-12-31 0 3.300 3.280 3.300 3.260 3.310 536,000 1,761,440 3.2863 1.385 1.376 1.385 1.368 1.389 1,277,414 1.3789 -0.30%
2014-12-30 0 3.310 3.300 3.310 3.250 3.410 1,960,000 6,456,960 3.2944 1.389 1.385 1.389 1.364 1.431 4,671,140 1.3823 1.85%
2014-12-29 0 3.250 3.240 3.250 3.230 3.260 1,463,500 4,741,285 3.2397 1.364 1.359 1.364 1.355 1.368 3,487,864 1.3594 0.00%
2014-12-24 0 3.250 3.250 3.260 3.250 3.350 3,080,000 10,038,680 3.2593 1.364 1.364 1.368 1.364 1.406 7,340,363 1.3676 3.50%
2014-12-23 0 3.140 3.140 3.150 3.080 3.150 904,000 2,816,440 3.1155 1.318 1.318 1.322 1.292 1.322 2,154,444 1.3073 0.00%
2014-12-22 0 3.140 3.120 3.140 3.110 3.150 712,000 2,228,720 3.1302 1.318 1.309 1.318 1.305 1.322 1,696,863 1.3134 0.96%
2014-12-19 0 3.110 3.110 3.140 3.090 3.140 916,000 2,847,280 3.1084 1.305 1.305 1.318 1.297 1.318 2,183,043 1.3043 -0.96%
2014-12-18 0 3.140 3.120 3.140 3.100 3.180 1,408,000 4,401,160 3.1258 1.318 1.309 1.318 1.301 1.334 3,355,594 1.3116 -0.63%
2014-12-17 0 3.160 3.150 3.160 3.010 3.260 4,608,000 14,407,440 3.1266 1.326 1.322 1.326 1.263 1.368 10,981,945 1.3119 -3.36%
2014-12-16 0 3.270 3.250 3.260 3.250 3.520 5,580,000 18,371,360 3.2924 1.372 1.364 1.368 1.364 1.477 13,298,449 1.3815 -2.97%
2014-12-15 0 3.370 3.300 3.360 3.180 3.990 15,140,000 51,542,440 3.4044 1.414 1.385 1.410 1.334 1.674 36,082,172 1.4285 27.17%
2014-12-12 1 - - - - - 0 0 - 1.112 - - - - 0 - 0.00%
2014-12-11 1 - - - - - 0 0 - 1.112 - - - - 0 - 0.00%
2014-12-10 1 - - - - - 0 0 - 1.112 - - - - 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 1.112 1.087 1.116 0.860 1.133 14,218,378 1.0148 31.19%
2014-12-08 0 2.020 2.020 2.040 1.980 2.050 648,000 1,315,520 2.0301 0.848 0.848 0.856 0.831 0.860 1,544,336 0.8518 3.06%
2014-12-05 0 1.960 1.960 2.000 1.940 2.100 804,000 1,619,800 2.0147 0.822 0.822 0.839 0.814 0.881 1,916,121 0.8454 -0.51%
2014-12-04 0 1.970 1.960 1.990 1.830 2.200 2,840,000 5,726,400 2.0163 0.827 0.822 0.835 0.768 0.923 6,768,386 0.8461 14.53%
2014-12-03 0 1.720 1.720 1.750 1.720 1.860 148,000 261,120 1.7643 0.722 0.722 0.734 0.722 0.780 352,719 0.7403 -7.53%
2014-12-02 0 1.860 1.830 1.860 1.690 1.930 1,688,000 3,075,680 1.8221 0.780 0.768 0.780 0.709 0.810 4,022,900 0.7645 12.73%
2014-12-01 0 1.650 1.610 1.650 1.590 1.650 160,000 260,560 1.6285 0.692 0.676 0.692 0.667 0.692 381,318 0.6833 -2.94%
2014-11-28 0 1.700 1.650 1.700 1.570 1.730 568,000 943,360 1.6608 0.713 0.692 0.713 0.659 0.726 1,353,677 0.6969 -1.73%
2014-11-27 0 1.730 1.730 1.740 1.730 1.760 332,000 576,560 1.7366 0.726 0.726 0.730 0.726 0.738 791,234 0.7287 -2.81%
2014-11-26 0 1.780 1.780 1.830 1.780 1.830 220,000 395,840 1.7993 0.747 0.747 0.768 0.747 0.768 524,312 0.7550 -1.11%
2014-11-25 0 1.800 1.740 1.800 1.650 1.800 348,000 607,000 1.7443 0.755 0.730 0.755 0.692 0.755 829,366 0.7319 0.00%
2014-11-24 0 1.800 1.770 1.800 1.670 1.930 2,250,000 3,955,700 1.7581 0.755 0.743 0.755 0.701 0.810 5,362,278 0.7377 -6.74%
2014-11-21 0 1.930 1.880 1.930 1.770 1.970 1,016,000 1,910,680 1.8806 0.810 0.789 0.810 0.743 0.827 2,421,366 0.7891 -3.02%
2014-11-20 0 1.990 1.960 1.990 1.900 2.000 472,000 922,960 1.9554 0.835 0.822 0.835 0.797 0.839 1,124,887 0.8205 0.51%
2014-11-19 0 1.980 1.970 2.000 1.970 2.100 768,000 1,566,120 2.0392 0.831 0.827 0.839 0.827 0.881 1,830,324 0.8557 -1.00%
2014-11-18 0 2.000 1.980 2.000 1.920 2.100 784,000 1,557,600 1.9867 0.839 0.831 0.839 0.806 0.881 1,868,456 0.8336 -2.91%
2014-11-17 0 2.060 2.000 2.070 1.920 2.100 2,088,000 4,257,040 2.0388 0.864 0.839 0.869 0.806 0.881 4,976,194 0.8555 4.57%
2014-11-14 0 1.970 1.960 1.970 1.920 2.150 1,364,000 2,705,240 1.9833 0.827 0.822 0.827 0.806 0.902 3,250,732 0.8322 0.00%
2014-11-13 0 1.970 1.960 1.980 1.900 2.140 3,016,000 5,998,040 1.9887 0.827 0.822 0.831 0.797 0.898 7,187,836 0.8345 -7.51%
2014-11-12 0 2.130 2.100 2.140 1.750 2.210 8,904,000 18,098,160 2.0326 0.894 0.881 0.898 0.734 0.927 21,220,321 0.8529 14.52%
2014-11-11 0 1.860 1.840 1.850 1.400 1.940 9,978,000 17,887,060 1.7926 0.780 0.772 0.776 0.587 0.814 23,779,915 0.7522 34.78%
2014-11-10 0 1.380 1.380 1.400 1.380 1.470 908,000 1,272,720 1.4017 0.579 0.579 0.587 0.579 0.617 2,163,977 0.5881 -7.38%
2014-11-07 0 1.490 1.470 1.500 1.450 1.550 612,000 913,880 1.4933 0.625 0.617 0.629 0.608 0.650 1,458,540 0.6266 -2.61%
2014-11-06 0 1.530 1.500 1.530 1.360 1.550 2,367,500 3,466,230 1.4641 0.642 0.629 0.642 0.571 0.650 5,642,308 0.6143 7.75%
2014-11-05 0 1.420 1.410 1.430 1.350 1.600 5,190,000 7,572,340 1.4590 0.596 0.592 0.600 0.566 0.671 12,368,988 0.6122 -5.96%
2014-11-04 0 1.510 1.500 1.510 1.180 1.530 7,744,000 10,332,440 1.3343 0.634 0.629 0.634 0.495 0.642 18,455,769 0.5598 19.84%
2014-11-03 0 1.260 1.250 1.260 1.130 1.320 7,872,000 9,788,920 1.2435 0.529 0.524 0.529 0.474 0.554 18,760,823 0.5218 16.67%
2014-10-31 0 1.080 1.060 1.120 0.890 1.320 3,308,000 3,738,000 1.1300 0.453 0.445 0.470 0.373 0.554 7,883,740 0.4741 16.13%
2014-10-30 0 0.930 0.930 0.940 0.900 0.930 240,000 216,720 0.9030 0.390 0.390 0.394 0.378 0.390 571,976 0.3789 4.49%
2014-10-29 0 0.890 0.890 0.920 0.890 0.910 44,000 39,320 0.8936 0.373 0.373 0.386 0.373 0.382 104,862 0.3750 -1.11%
2014-10-28 0 0.900 0.900 0.910 - - 0 0 - 0.378 0.378 0.382 - - 0 - 1.12%
2014-10-27 0 0.890 0.890 0.920 0.890 0.890 8,000 7,120 0.8900 0.373 0.373 0.386 0.373 0.373 19,066 0.3734 -1.11%
2014-10-24 0 0.900 0.890 0.920 - - 0 0 - 0.378 0.373 0.386 - - 0 - 0.00%
2014-10-23 0 0.900 0.890 0.920 - - 0 0 - 0.378 0.373 0.386 - - 0 - 0.00%
2014-10-22 0 0.900 0.900 0.920 - - 0 0 - 0.378 0.378 0.386 - - 0 - 0.00%
2014-10-21 0 0.900 0.900 0.930 0.900 0.930 32,000 29,400 0.9188 0.378 0.378 0.390 0.378 0.390 76,264 0.3855 -3.23%
2014-10-20 0 0.930 0.900 0.930 0.930 0.930 24,000 22,320 0.9300 0.390 0.378 0.390 0.390 0.390 57,198 0.3902 1.09%
2014-10-17 0 0.920 0.890 0.920 0.890 0.930 100,000 91,080 0.9108 0.386 0.373 0.386 0.373 0.390 238,323 0.3822 3.37%
2014-10-16 0 0.890 0.890 0.920 0.890 0.920 60,000 54,800 0.9133 0.373 0.373 0.386 0.373 0.386 142,994 0.3832 -4.30%
2014-10-15 0 0.930 0.930 0.940 0.930 0.940 48,000 44,800 0.9333 0.390 0.390 0.394 0.390 0.394 114,395 0.3916 -1.06%
2014-10-14 0 0.940 0.900 0.940 0.920 0.940 20,000 18,640 0.9320 0.394 0.378 0.394 0.386 0.394 47,665 0.3911 2.17%
2014-10-13 0 0.920 0.900 0.930 0.920 0.930 24,000 22,200 0.9250 0.386 0.378 0.390 0.386 0.390 57,198 0.3881 0.00%
2014-10-10 0 0.920 0.900 0.920 0.920 0.920 24,000 22,080 0.9200 0.386 0.378 0.386 0.386 0.386 57,198 0.3860 -2.13%
2014-10-09 0 0.940 0.900 0.940 0.940 0.940 12,000 11,280 0.9400 0.394 0.378 0.394 0.394 0.394 28,599 0.3944 4.44%
2014-10-08 0 0.900 0.900 0.920 0.900 0.940 36,000 33,360 0.9267 0.378 0.378 0.386 0.378 0.394 85,796 0.3888 -4.26%
2014-10-07 0 0.940 0.940 0.950 - - 0 0 - 0.394 0.394 0.399 - - 0 - 4.44%
2014-10-06 0 0.900 0.880 0.930 - - 0 0 - 0.378 0.369 0.390 - - 0 - 0.00%
2014-10-03 0 0.900 0.880 0.900 - - 0 0 - 0.378 0.369 0.378 - - 0 - 0.00%
2014-09-30 0 0.900 0.860 0.900 0.880 0.900 164,000 147,520 0.8995 0.378 0.361 0.378 0.369 0.378 390,850 0.3774 2.27%
2014-09-29 0 0.880 0.880 0.900 0.870 0.910 168,000 149,480 0.8898 0.369 0.369 0.378 0.365 0.382 400,383 0.3733 -4.35%
2014-09-26 0 0.920 0.910 0.930 0.900 0.940 336,000 304,080 0.9050 0.386 0.382 0.390 0.378 0.394 800,767 0.3797 1.10%
2014-09-25 0 0.910 0.910 0.930 0.900 0.930 104,000 94,520 0.9088 0.382 0.382 0.390 0.378 0.390 247,856 0.3813 -2.15%
2014-09-24 0 0.930 0.890 0.930 0.900 0.930 128,000 117,240 0.9159 0.390 0.373 0.390 0.378 0.390 305,054 0.3843 0.00%
2014-09-23 0 0.930 0.890 0.940 0.890 0.930 208,000 191,560 0.9210 0.390 0.373 0.394 0.373 0.390 495,713 0.3864 3.33%
2014-09-22 0 0.900 0.900 0.940 0.900 0.950 44,000 40,000 0.9091 0.378 0.378 0.394 0.378 0.399 104,862 0.3815 -3.23%
2014-09-19 0 0.930 0.900 0.940 0.880 0.940 448,000 405,080 0.9042 0.390 0.378 0.394 0.369 0.394 1,067,689 0.3794 1.09%
2014-09-18 0 0.920 0.920 0.940 0.920 0.960 76,000 70,800 0.9316 0.386 0.386 0.394 0.386 0.403 181,126 0.3909 -2.13%
2014-09-17 0 0.940 0.930 0.950 0.900 1.000 352,000 333,440 0.9473 0.394 0.390 0.399 0.378 0.420 838,899 0.3975 5.62%
2014-09-16 0 0.890 0.840 0.930 - - 0 0 - 0.373 0.352 0.390 - - 0 - 0.00%
2014-09-15 0 0.890 0.850 0.900 0.880 0.920 304,000 270,960 0.8913 0.373 0.357 0.378 0.369 0.386 724,503 0.3740 -3.26%
2014-09-12 0 0.920 0.880 0.920 0.920 0.920 64,000 58,880 0.9200 0.386 0.369 0.386 0.386 0.386 152,527 0.3860 3.37%
2014-09-11 0 0.890 0.890 0.920 - - 0 0 - 0.373 0.373 0.386 - - 0 - 0.00%
2014-09-10 0 0.890 0.890 0.910 0.890 0.920 44,000 39,920 0.9073 0.373 0.373 0.382 0.373 0.386 104,862 0.3807 -3.26%
2014-09-08 0 0.920 0.880 0.920 0.880 0.920 128,000 113,040 0.8831 0.386 0.369 0.386 0.369 0.386 305,054 0.3706 2.22%
2014-09-05 0 0.900 0.890 0.920 - - 0 0 - 0.378 0.373 0.386 - - 0 - 0.00%
2014-09-04 0 0.900 0.880 0.900 0.870 0.900 12,000 10,680 0.8900 0.378 0.369 0.378 0.365 0.378 28,599 0.3734 1.12%
2014-09-03 0 0.890 0.890 0.910 0.880 0.890 120,000 106,200 0.8850 0.373 0.373 0.382 0.369 0.373 285,988 0.3713 -2.20%
2014-09-02 0 0.910 0.890 0.910 0.910 0.910 40,000 36,400 0.9100 0.382 0.373 0.382 0.382 0.382 95,329 0.3818 0.00%
2014-09-01 0 0.910 0.900 0.920 0.910 0.920 40,000 36,680 0.9170 0.382 0.378 0.386 0.382 0.386 95,329 0.3848 -1.09%
2014-08-29 0 0.920 0.900 0.920 0.890 0.920 244,000 223,360 0.9154 0.386 0.378 0.386 0.373 0.386 581,509 0.3841 2.22%
2014-08-28 0 0.900 0.890 0.900 0.890 0.900 224,000 200,080 0.8932 0.378 0.373 0.378 0.373 0.378 533,845 0.3748 1.12%
2014-08-27 0 0.890 0.880 0.910 0.890 0.900 144,000 128,840 0.8947 0.373 0.369 0.382 0.373 0.378 343,186 0.3754 1.14%
2014-08-26 0 0.880 0.880 0.910 0.860 0.920 212,000 190,600 0.8991 0.369 0.369 0.382 0.361 0.386 505,246 0.3772 0.00%
2014-08-25 0 0.880 0.880 0.920 0.880 0.910 168,000 149,040 0.8871 0.369 0.369 0.386 0.369 0.382 400,383 0.3722 -3.30%
2014-08-22 0 0.910 0.890 0.910 0.880 0.920 332,000 300,760 0.9059 0.382 0.373 0.382 0.369 0.386 791,234 0.3801 2.25%
2014-08-21 0 0.890 0.890 0.900 0.880 0.890 68,000 60,040 0.8829 0.373 0.373 0.378 0.369 0.373 162,060 0.3705 1.14%
2014-08-20 0 0.880 0.850 0.880 0.840 0.890 184,000 157,800 0.8576 0.369 0.357 0.369 0.352 0.373 438,515 0.3599 -1.12%
2014-08-19 0 0.890 0.840 0.900 0.890 0.890 4,000 3,560 0.8900 0.373 0.352 0.378 0.373 0.373 9,533 0.3734 4.71%
2014-08-18 0 0.850 0.830 0.850 0.850 0.850 20,000 17,000 0.8500 0.357 0.348 0.357 0.357 0.357 47,665 0.3567 0.00%
2014-08-15 0 0.850 0.850 0.890 0.850 0.850 28,000 23,800 0.8500 0.357 0.357 0.373 0.357 0.357 66,731 0.3567 0.00%
2014-08-14 0 0.850 0.840 0.880 0.850 0.850 44,000 37,400 0.8500 0.357 0.352 0.369 0.357 0.357 104,862 0.3567 -4.49%
2014-08-13 0 0.890 0.860 0.890 0.810 0.930 860,000 768,000 0.8930 0.373 0.361 0.373 0.340 0.390 2,049,582 0.3747 8.54%
2014-08-12 0 0.820 0.810 0.850 0.790 0.820 132,000 107,440 0.8139 0.344 0.340 0.357 0.331 0.344 314,587 0.3415 0.00%
2014-08-11 0 0.820 0.820 0.860 0.790 0.840 176,000 144,920 0.8234 0.344 0.344 0.361 0.331 0.352 419,449 0.3455 -2.38%
2014-08-08 0 0.840 0.820 0.840 - - 0 0 - 0.352 0.344 0.352 - - 0 - 0.00%
2014-08-07 0 0.840 0.830 0.840 0.800 0.840 148,000 123,520 0.8346 0.352 0.348 0.352 0.336 0.352 352,719 0.3502 3.70%
2014-08-06 0 0.810 0.810 0.830 0.810 0.820 60,000 49,160 0.8193 0.340 0.340 0.348 0.340 0.344 142,994 0.3438 -1.22%
2014-08-05 0 0.820 0.790 0.840 0.780 0.820 36,000 29,040 0.8067 0.344 0.331 0.352 0.327 0.344 85,796 0.3385 0.00%
2014-08-04 0 0.820 0.820 0.830 0.820 0.820 148,000 121,360 0.8200 0.344 0.344 0.348 0.344 0.344 352,719 0.3441 2.50%
2014-08-01 0 0.800 0.800 0.820 0.800 0.800 4,000 3,200 0.8000 0.336 0.336 0.344 0.336 0.336 9,533 0.3357 1.27%
2014-07-31 0 0.790 0.790 0.820 - - 0 0 - 0.331 0.331 0.344 - - 0 - 1.28%
2014-07-30 0 0.780 0.780 0.820 0.780 0.780 60,000 46,800 0.7800 0.327 0.327 0.344 0.327 0.327 142,994 0.3273 0.00%
2014-07-29 0 0.780 0.780 0.820 0.780 0.820 24,000 19,040 0.7933 0.327 0.327 0.344 0.327 0.344 57,198 0.3329 0.00%
2014-07-28 0 0.780 0.780 0.790 0.780 0.780 4,000 3,120 0.7800 0.327 0.327 0.331 0.327 0.327 9,533 0.3273 -2.50%
2014-07-25 0 0.800 0.710 0.800 - - 0 0 - 0.336 0.298 0.336 - - 0 - 0.00%
2014-07-24 0 0.800 0.780 0.820 - - 0 0 - 0.336 0.327 0.344 - - 0 - 0.00%
2014-07-23 0 0.800 0.740 0.810 0.800 0.800 20,000 16,000 0.8000 0.336 0.311 0.340 0.336 0.336 47,665 0.3357 0.00%
2014-07-22 0 0.800 0.750 0.800 - - 0 0 - 0.336 0.315 0.336 - - 0 - -1.23%
2014-07-21 0 0.810 0.700 0.810 - - 0 0 - 0.340 0.294 0.340 - - 0 - 0.00%
2014-07-18 0 0.810 0.810 0.830 0.810 0.810 4,000 3,240 0.8100 0.340 0.340 0.348 0.340 0.340 9,533 0.3399 0.00%
2014-07-17 0 0.810 0.810 0.830 0.790 0.820 56,000 44,960 0.8029 0.340 0.340 0.348 0.331 0.344 133,461 0.3369 5.19%
2014-07-16 0 0.770 0.770 0.800 0.770 0.770 12,000 9,240 0.7700 0.323 0.323 0.336 0.323 0.323 28,599 0.3231 0.00%
2014-07-15 0 0.770 0.770 0.790 0.770 0.790 72,000 56,240 0.7811 0.323 0.323 0.331 0.323 0.331 171,593 0.3278 1.32%
2014-07-14 0 0.760 0.750 0.760 0.730 0.760 12,000 9,000 0.7500 0.319 0.315 0.319 0.306 0.319 28,599 0.3147 -2.56%
2014-07-11 0 0.780 0.760 0.790 - - 0 0 - 0.327 0.319 0.331 - - 0 - 0.00%
2014-07-10 0 0.780 0.760 0.820 - - 0 0 - 0.327 0.319 0.344 - - 0 - 0.00%
2014-07-09 0 0.780 0.760 0.840 0.740 0.780 12,000 9,080 0.7567 0.327 0.319 0.352 0.311 0.327 28,599 0.3175 0.00%
2014-07-08 0 0.780 0.780 0.800 0.780 0.780 8,000 6,240 0.7800 0.327 0.327 0.336 0.327 0.327 19,066 0.3273 -4.88%
2014-07-07 0 0.820 0.780 0.820 0.820 0.820 48,000 39,360 0.8200 0.344 0.327 0.344 0.344 0.344 114,395 0.3441 3.80%
2014-07-04 0 0.790 0.790 0.800 0.790 0.790 20,000 15,760 0.7880 0.331 0.331 0.336 0.331 0.331 47,665 0.3306 1.28%
2014-07-03 0 0.780 0.780 0.800 0.780 0.810 60,000 47,800 0.7967 0.327 0.327 0.336 0.327 0.340 142,994 0.3343 -2.50%
2014-07-02 0 0.800 0.780 0.800 0.800 0.800 44,000 35,200 0.8000 0.336 0.327 0.336 0.336 0.336 104,862 0.3357 2.56%
2014-06-30 0 0.780 0.780 0.810 0.780 0.780 12,000 9,360 0.7800 0.327 0.327 0.340 0.327 0.327 28,599 0.3273 -1.27%
2014-06-27 0 0.790 0.780 0.790 - - 0 0 - 0.331 0.327 0.331 - - 0 - 0.00%
2014-06-26 0 0.790 0.790 0.820 0.780 0.780 44,000 34,320 0.7800 0.331 0.331 0.344 0.327 0.327 104,862 0.3273 1.28%
2014-06-25 0 0.780 0.780 0.820 0.780 0.790 64,000 50,400 0.7875 0.327 0.327 0.344 0.327 0.331 152,527 0.3304 -1.27%
2014-06-24 0 0.790 0.780 0.800 0.790 0.790 32,000 25,280 0.7900 0.331 0.327 0.336 0.331 0.331 76,264 0.3315 1.28%
2014-06-23 0 0.780 0.780 0.820 0.780 0.780 68,000 53,040 0.7800 0.327 0.327 0.344 0.327 0.327 162,060 0.3273 -2.50%
2014-06-20 0 0.800 0.800 0.820 0.800 0.800 36,000 28,800 0.8000 0.336 0.336 0.344 0.336 0.336 85,796 0.3357 -4.76%
2014-06-19 0 0.840 0.840 0.850 0.800 0.800 100,000 80,000 0.8000 0.352 0.352 0.357 0.336 0.336 238,323 0.3357 5.00%
2014-06-18 0 0.800 0.800 0.860 0.800 0.800 24,000 19,200 0.8000 0.336 0.336 0.361 0.336 0.336 57,198 0.3357 0.00%
2014-06-17 0 0.800 0.800 0.830 0.800 0.800 52,000 41,600 0.8000 0.336 0.336 0.348 0.336 0.336 123,928 0.3357 0.00%
2014-06-16 0 0.800 0.800 0.850 0.800 0.800 20,000 16,000 0.8000 0.336 0.336 0.357 0.336 0.336 47,665 0.3357 0.00%
2014-06-13 0 0.800 0.800 0.820 0.760 0.810 116,000 91,080 0.7852 0.336 0.336 0.344 0.319 0.340 276,455 0.3295 -1.23%
2014-06-12 0 0.810 0.810 0.840 0.810 0.810 12,000 9,720 0.8100 0.340 0.340 0.352 0.340 0.340 28,599 0.3399 0.00%
2014-06-11 0 0.810 0.810 0.820 0.790 0.810 88,000 70,360 0.7995 0.340 0.340 0.344 0.331 0.340 209,725 0.3355 1.25%
2014-06-10 0 0.800 0.800 0.830 0.800 0.850 112,000 90,960 0.8121 0.336 0.336 0.348 0.336 0.357 266,922 0.3408 -3.61%
2014-06-09 0 0.830 0.810 0.830 - - 0 0 - 0.348 0.340 0.348 - - 0 - 0.00%
2014-06-06 0 0.830 0.810 0.840 0.830 0.830 72,000 59,760 0.8300 0.348 0.340 0.352 0.348 0.348 171,593 0.3483 1.22%
2014-06-05 0 0.820 0.820 0.850 0.820 0.870 32,000 26,840 0.8388 0.344 0.344 0.357 0.344 0.365 76,264 0.3519 -2.38%
2014-06-04 0 0.840 0.840 0.850 0.800 0.840 104,000 86,560 0.8323 0.352 0.352 0.357 0.336 0.352 247,856 0.3492 -2.33%
2014-06-03 0 0.860 0.840 0.870 0.860 0.860 12,000 10,320 0.8600 0.361 0.352 0.365 0.361 0.361 28,599 0.3609 0.00%
2014-05-30 0 0.860 0.860 0.870 0.840 0.850 140,000 117,920 0.8423 0.361 0.361 0.365 0.352 0.357 333,653 0.3534 0.00%
2014-05-29 0 0.860 0.860 0.890 0.860 0.880 92,000 80,000 0.8696 0.361 0.361 0.373 0.361 0.369 219,258 0.3649 -4.44%
2014-05-28 0 0.900 0.880 0.900 - - 0 0 - 0.378 0.369 0.378 - - 0 - 0.00%
2014-05-27 0 0.900 0.900 0.910 0.870 0.920 692,000 612,120 0.8846 0.378 0.378 0.382 0.365 0.386 1,649,198 0.3712 0.00%
2014-05-26 0 0.900 0.900 0.910 0.850 0.990 3,232,000 2,884,680 0.8925 0.378 0.378 0.382 0.357 0.415 7,702,614 0.3745 -7.22%
2014-05-23 0 0.970 0.910 0.970 0.900 0.970 32,000 29,240 0.9138 0.407 0.382 0.407 0.378 0.407 76,264 0.3834 3.19%
2014-05-22 0 0.940 0.900 0.940 0.950 0.950 56,000 52,000 0.9286 0.394 0.378 0.394 0.399 0.399 133,461 0.3896 3.30%
2014-05-21 0 0.910 0.900 0.910 0.910 0.910 20,000 18,200 0.9100 0.382 0.378 0.382 0.382 0.382 47,665 0.3818 -1.09%
2014-05-20 0 0.920 0.900 0.930 0.870 0.970 464,000 433,960 0.9353 0.386 0.378 0.390 0.365 0.407 1,105,821 0.3924 -5.15%
2014-05-19 0 0.970 0.970 0.980 0.950 1.080 1,574,000 1,554,880 0.9879 0.407 0.407 0.411 0.399 0.453 3,751,211 0.4145 11.49%
2014-05-16 0 0.870 0.860 0.880 0.850 0.950 1,380,000 1,247,680 0.9041 0.365 0.361 0.369 0.357 0.399 3,288,864 0.3794 4.82%
2014-05-15 0 0.830 0.830 0.850 0.800 0.800 56,000 45,120 0.8057 0.348 0.348 0.357 0.336 0.336 133,461 0.3381 2.47%
2014-05-14 0 0.810 0.810 0.820 0.810 0.810 4,000 3,240 0.8100 0.340 0.340 0.344 0.340 0.340 9,533 0.3399 -2.41%
2014-05-13 0 0.830 0.820 0.830 - - 16,000 13,280 0.8300 0.348 0.344 0.348 - - 38,132 0.3483 -2.35%
2014-05-12 0 0.850 0.830 0.850 0.850 0.890 156,000 134,840 0.8644 0.357 0.348 0.357 0.357 0.373 371,785 0.3627 3.66%
2014-05-09 0 0.820 0.810 0.820 0.840 0.860 72,000 61,400 0.8528 0.344 0.340 0.344 0.352 0.361 171,593 0.3578 1.23%
2014-05-08 0 0.810 0.800 0.810 0.800 0.810 28,000 22,560 0.8057 0.340 0.336 0.340 0.336 0.340 66,731 0.3381 0.00%
2014-05-07 0 0.810 0.800 0.960 0.810 0.820 80,000 65,520 0.8190 0.340 0.336 0.403 0.340 0.344 190,659 0.3437 -1.22%
2014-05-05 0 0.820 0.810 0.840 0.820 0.820 212,000 173,840 0.8200 0.344 0.340 0.352 0.344 0.344 505,246 0.3441 0.00%
2014-05-02 0 0.820 0.820 0.840 0.820 0.820 176,000 144,320 0.8200 0.344 0.344 0.352 0.344 0.344 419,449 0.3441 0.99%
2014-04-30 0 0.830 0.820 0.830 0.820 0.830 44,000 36,200 0.8227 0.341 0.337 0.341 0.337 0.341 107,187 0.3377 0.00%
2014-04-29 0 0.830 0.830 0.890 0.800 0.830 360,000 296,080 0.8224 0.341 0.341 0.365 0.328 0.341 876,983 0.3376 6.41%
2014-04-28 0 0.780 0.780 0.820 0.780 0.780 40,000 31,200 0.7800 0.320 0.320 0.337 0.320 0.320 97,443 0.3202 0.00%
2014-04-25 0 0.780 0.780 0.810 0.780 0.780 48,000 37,440 0.7800 0.320 0.320 0.333 0.320 0.320 116,931 0.3202 -1.27%
2014-04-24 0 0.790 0.790 0.810 - - 0 0 - 0.324 0.324 0.333 - - 0 - 0.00%
2014-04-23 0 0.790 0.790 0.810 0.790 0.790 40,000 31,600 0.7900 0.324 0.324 0.333 0.324 0.324 97,443 0.3243 -2.47%
2014-04-22 0 0.810 0.810 0.830 0.780 0.780 4,000 3,120 0.7800 0.333 0.333 0.341 0.320 0.320 9,744 0.3202 1.25%
2014-04-17 0 0.800 0.800 0.820 - - 0 0 - 0.328 0.328 0.337 - - 0 - 0.00%
2014-04-16 0 0.800 0.790 0.820 0.800 0.800 68,000 54,400 0.8000 0.328 0.324 0.337 0.328 0.328 165,652 0.3284 1.27%
2014-04-15 0 0.790 0.790 0.810 0.790 0.800 216,000 170,920 0.7913 0.324 0.324 0.333 0.324 0.328 526,190 0.3248 -2.47%
2014-04-14 0 0.810 0.810 0.820 0.790 0.810 68,000 54,080 0.7953 0.333 0.333 0.337 0.324 0.333 165,652 0.3265 2.53%
2014-04-11 0 0.790 0.790 0.820 0.790 0.810 124,000 100,120 0.8074 0.324 0.324 0.337 0.324 0.333 302,072 0.3314 -4.82%
2014-04-10 0 0.830 0.830 0.840 0.830 0.830 64,000 53,120 0.8300 0.341 0.341 0.345 0.341 0.341 155,908 0.3407 -1.19%
2014-04-09 0 0.840 0.810 0.840 0.810 0.840 92,000 76,080 0.8270 0.345 0.333 0.345 0.333 0.345 224,118 0.3395 2.44%
2014-04-08 0 0.820 0.810 0.830 0.810 0.830 236,000 192,440 0.8154 0.337 0.333 0.341 0.333 0.341 574,911 0.3347 -2.38%
2014-04-07 0 0.840 0.820 0.840 0.780 0.840 256,000 210,280 0.8214 0.345 0.337 0.345 0.320 0.345 623,633 0.3372 6.33%
2014-04-04 0 0.790 0.790 0.810 0.790 0.810 120,000 96,640 0.8053 0.324 0.324 0.333 0.324 0.333 292,328 0.3306 -3.66%
2014-04-03 0 0.820 0.800 0.820 0.820 0.820 4,000 3,280 0.8200 0.337 0.328 0.337 0.337 0.337 9,744 0.3366 1.23%
2014-04-02 0 0.810 0.810 0.820 0.810 0.820 236,000 193,200 0.8186 0.333 0.333 0.337 0.333 0.337 574,911 0.3361 -1.22%
2014-04-01 0 0.820 0.790 0.820 0.820 0.820 4,000 3,280 0.8200 0.337 0.324 0.337 0.337 0.337 9,744 0.3366 1.23%
2014-03-31 0 0.810 0.780 0.820 0.790 0.810 28,000 22,600 0.8071 0.333 0.320 0.337 0.324 0.333 68,210 0.3313 3.85%
2014-03-28 0 0.780 0.780 0.800 0.780 0.840 80,000 64,160 0.8020 0.320 0.320 0.328 0.320 0.345 194,885 0.3292 -3.70%
2014-03-27 0 0.810 0.800 0.820 0.780 0.820 328,000 262,920 0.8016 0.333 0.328 0.337 0.320 0.337 799,029 0.3290 3.85%
2014-03-26 0 0.780 0.780 0.800 0.770 0.800 200,000 156,000 0.7800 0.320 0.320 0.328 0.316 0.328 487,213 0.3202 -1.27%
2014-03-25 0 0.790 0.790 0.800 0.780 0.800 540,000 424,720 0.7865 0.324 0.324 0.328 0.320 0.328 1,315,475 0.3229 -2.47%
2014-03-24 0 0.810 0.810 0.850 0.760 0.850 360,000 286,800 0.7967 0.333 0.333 0.349 0.312 0.349 876,983 0.3270 0.00%
2014-03-21 0 0.810 0.810 0.830 0.810 0.810 20,000 16,200 0.8100 0.333 0.333 0.341 0.333 0.333 48,721 0.3325 0.00%
2014-03-20 0 0.810 0.800 0.840 0.800 0.860 192,000 159,520 0.8308 0.333 0.328 0.345 0.328 0.353 467,724 0.3411 -5.81%
2014-03-19 0 0.860 0.820 0.860 0.800 0.860 344,000 292,280 0.8497 0.353 0.337 0.353 0.328 0.353 838,006 0.3488 6.17%
2014-03-18 0 0.810 0.810 0.830 0.810 0.810 116,000 93,960 0.8100 0.333 0.333 0.341 0.333 0.333 282,584 0.3325 0.00%
2014-03-17 0 0.810 0.810 0.840 0.780 0.800 48,000 37,960 0.7908 0.333 0.333 0.345 0.320 0.328 116,931 0.3246 0.00%
2014-03-14 0 0.810 0.810 0.830 0.790 0.870 424,000 347,280 0.8191 0.333 0.333 0.341 0.324 0.357 1,032,892 0.3362 -2.41%
2014-03-13 0 0.830 0.830 0.850 0.820 0.860 328,000 273,280 0.8332 0.341 0.341 0.349 0.337 0.353 799,029 0.3420 1.22%
2014-03-12 0 0.820 0.830 0.840 0.810 0.880 396,000 327,000 0.8258 0.337 0.341 0.345 0.333 0.361 964,682 0.3390 -5.75%
2014-03-11 0 0.870 0.870 0.880 0.820 0.890 400,300 344,307 0.8601 0.357 0.357 0.361 0.337 0.365 975,157 0.3531 -1.14%
2014-03-10 0 0.880 0.870 0.880 0.850 0.940 1,196,110 1,079,984 0.9029 0.361 0.357 0.361 0.349 0.386 2,913,802 0.3706 -6.38%
2014-03-07 0 0.940 0.930 0.940 0.880 1.020 2,212,000 2,020,320 0.9133 0.386 0.382 0.386 0.361 0.419 5,388,576 0.3749 -5.05%
2014-03-06 0 0.990 0.990 1.010 0.790 1.180 8,708,000 9,118,240 1.0471 0.406 0.406 0.415 0.324 0.484 21,213,254 0.4298 32.00%
2014-03-05 0 0.750 0.750 0.760 0.750 0.770 220,000 166,360 0.7562 0.308 0.308 0.312 0.308 0.316 535,934 0.3104 -3.85%
2014-03-04 0 0.780 0.780 0.790 0.770 0.800 548,000 425,320 0.7761 0.320 0.320 0.324 0.316 0.328 1,334,964 0.3186 1.30%
2014-03-03 0 0.770 0.770 0.800 0.770 0.830 180,000 141,800 0.7878 0.316 0.316 0.328 0.316 0.341 438,492 0.3234 -4.94%
2014-02-28 0 0.810 0.780 0.810 0.800 0.820 80,000 64,960 0.8120 0.333 0.320 0.333 0.328 0.337 194,885 0.3333 0.00%
2014-02-27 0 0.810 0.810 0.820 - - 0 0 - 0.333 0.333 0.337 - - 0 - 5.19%
2014-02-26 0 0.770 0.750 0.790 0.750 0.770 28,000 21,200 0.7571 0.316 0.308 0.324 0.308 0.316 68,210 0.3108 0.00%
2014-02-25 0 0.770 0.720 0.770 0.630 0.770 336,000 236,800 0.7048 0.316 0.296 0.316 0.259 0.316 818,518 0.2893 2.67%
2014-02-24 0 0.750 0.740 0.760 0.740 0.750 152,000 113,240 0.7450 0.308 0.304 0.312 0.304 0.308 370,282 0.3058 -1.32%
2014-02-21 0 0.760 0.760 0.770 0.760 0.770 40,000 30,440 0.7610 0.312 0.312 0.316 0.312 0.316 97,443 0.3124 2.70%
2014-02-20 0 0.740 0.740 0.790 0.740 0.740 52,000 38,480 0.7400 0.304 0.304 0.324 0.304 0.304 126,675 0.3038 1.37%
2014-02-19 0 0.730 0.720 0.750 0.730 0.750 60,000 44,280 0.7380 0.300 0.296 0.308 0.300 0.308 146,164 0.3029 -1.35%
2014-02-18 0 0.740 0.740 0.760 0.740 0.740 124,000 91,760 0.7400 0.304 0.304 0.312 0.304 0.304 302,072 0.3038 -1.33%
2014-02-17 0 0.750 0.730 0.750 0.730 0.750 212,000 155,160 0.7319 0.308 0.300 0.308 0.300 0.308 516,446 0.3004 7.14%
2014-02-14 0 0.700 0.700 0.750 0.700 0.750 96,000 69,440 0.7233 0.287 0.287 0.308 0.287 0.308 233,862 0.2969 -7.89%
2014-02-13 0 0.760 0.750 0.770 0.760 0.760 44,000 33,440 0.7600 0.312 0.308 0.316 0.312 0.312 107,187 0.3120 1.33%
2014-02-12 0 0.750 0.750 0.770 - - 0 0 - 0.308 0.308 0.316 - - 0 - 0.00%
2014-02-11 0 0.750 0.740 0.760 0.750 0.760 124,000 93,640 0.7552 0.308 0.304 0.312 0.308 0.312 302,072 0.3100 0.00%
2014-02-10 0 0.750 0.750 0.760 0.740 0.770 240,000 180,000 0.7500 0.308 0.308 0.312 0.304 0.316 584,656 0.3079 1.35%
2014-02-07 0 0.740 0.720 0.740 0.740 0.750 200,000 149,880 0.7494 0.304 0.296 0.304 0.304 0.308 487,213 0.3076 2.78%
2014-02-06 0 0.720 0.720 0.750 0.700 0.720 136,000 96,560 0.7100 0.296 0.296 0.308 0.287 0.296 331,305 0.2915 -4.00%
2014-02-05 0 0.750 0.690 0.750 - - 0 0 - 0.308 0.283 0.308 - - 0 - 0.00%
2014-02-04 0 0.750 0.720 0.760 0.720 0.750 48,000 35,040 0.7300 0.308 0.296 0.312 0.296 0.308 116,931 0.2997 4.17%
2014-01-30 0 0.720 0.700 0.770 0.720 0.720 8,000 5,760 0.7200 0.296 0.287 0.316 0.296 0.296 19,489 0.2956 -4.00%
2014-01-29 0 0.750 0.720 0.750 - - 0 0 - 0.308 0.296 0.308 - - 0 - 0.00%
2014-01-28 0 0.750 0.720 0.750 0.750 0.750 40,000 30,000 0.7500 0.308 0.296 0.308 0.308 0.308 97,443 0.3079 2.74%
2014-01-27 0 0.730 0.720 0.750 0.730 0.730 16,000 11,680 0.7300 0.300 0.296 0.308 0.300 0.300 38,977 0.2997 0.00%
2014-01-24 0 0.730 0.730 0.750 0.730 0.770 176,000 131,440 0.7468 0.300 0.300 0.308 0.300 0.316 428,747 0.3066 1.39%
2014-01-23 0 0.720 0.700 0.720 - - 0 0 - 0.296 0.287 0.296 - - 0 - -1.37%
2014-01-22 0 0.730 0.700 0.730 - - 0 0 - 0.300 0.287 0.300 - - 0 - 0.00%
2014-01-21 0 0.730 0.700 0.730 0.720 0.730 72,000 51,880 0.7206 0.300 0.287 0.300 0.296 0.300 175,397 0.2958 1.39%
2014-01-20 0 0.720 0.700 0.720 0.720 0.720 8,000 5,760 0.7200 0.296 0.287 0.296 0.296 0.296 19,489 0.2956 2.86%
2014-01-17 0 0.700 0.700 0.730 0.690 0.700 28,000 19,520 0.6971 0.287 0.287 0.300 0.283 0.287 68,210 0.2862 -1.41%
2014-01-16 0 0.710 0.700 0.720 0.660 0.730 476,000 336,680 0.7073 0.291 0.287 0.296 0.271 0.300 1,159,567 0.2903 2.90%
2014-01-15 0 0.690 0.690 0.720 0.670 0.700 172,000 119,640 0.6956 0.283 0.283 0.296 0.275 0.287 419,003 0.2855 4.55%
2014-01-14 0 0.660 0.660 0.720 0.660 0.700 28,000 18,960 0.6771 0.271 0.271 0.296 0.271 0.287 68,210 0.2780 -5.71%
2014-01-13 0 0.700 0.700 0.730 - - 0 0 - 0.287 0.287 0.300 - - 0 - 0.00%
2014-01-10 0 0.700 0.700 0.720 0.700 0.730 216,000 153,720 0.7117 0.287 0.287 0.296 0.287 0.300 526,190 0.2921 0.00%
2014-01-09 0 0.700 0.700 0.720 0.690 0.730 136,000 95,760 0.7041 0.287 0.287 0.296 0.283 0.300 331,305 0.2890 1.45%
2014-01-08 0 0.690 0.670 0.730 0.690 0.730 260,000 181,800 0.6992 0.283 0.275 0.300 0.283 0.300 633,377 0.2870 -5.48%
2014-01-07 0 0.730 0.710 0.730 0.700 0.730 28,000 20,320 0.7257 0.300 0.291 0.300 0.287 0.300 68,210 0.2979 4.29%
2014-01-06 0 0.700 0.670 0.700 0.700 0.730 164,000 115,040 0.7015 0.287 0.275 0.287 0.287 0.300 399,515 0.2879 -5.41%
2014-01-03 0 0.740 0.710 0.740 0.710 0.740 36,000 26,120 0.7256 0.304 0.291 0.304 0.291 0.304 87,698 0.2978 4.23%
2014-01-02 0 0.710 0.710 0.750 0.710 0.740 112,000 80,960 0.7229 0.291 0.291 0.308 0.291 0.304 272,839 0.2967 -1.39%
2013-12-31 0 0.720 0.680 0.730 0.720 0.720 4,000 2,880 0.7200 0.296 0.279 0.300 0.296 0.296 9,744 0.2956 0.00%
2013-12-30 0 0.720 0.720 0.730 0.720 0.730 48,000 34,880 0.7267 0.296 0.296 0.300 0.296 0.300 116,931 0.2983 -1.37%
2013-12-27 0 0.730 0.720 0.730 0.730 0.750 44,000 32,280 0.7336 0.300 0.296 0.300 0.300 0.308 107,187 0.3012 -2.67%
2013-12-24 0 0.750 0.720 0.750 0.720 0.750 36,000 26,480 0.7356 0.308 0.296 0.308 0.296 0.308 87,698 0.3019 2.74%
2013-12-23 0 0.730 0.720 0.730 0.720 0.750 288,000 210,120 0.7296 0.300 0.296 0.300 0.296 0.308 701,587 0.2995 1.39%
2013-12-20 0 0.720 0.710 0.740 0.700 0.740 144,000 102,320 0.7106 0.296 0.291 0.304 0.287 0.304 350,793 0.2917 -2.70%
2013-12-19 0 0.740 0.720 0.750 0.710 0.750 60,000 43,920 0.7320 0.304 0.296 0.308 0.291 0.308 146,164 0.3005 1.37%
2013-12-18 0 0.730 0.700 0.740 0.730 0.730 80,000 58,400 0.7300 0.300 0.287 0.304 0.300 0.300 194,885 0.2997 0.00%
2013-12-17 0 0.730 0.700 0.730 - - 0 0 - 0.300 0.287 0.300 - - 0 - 0.00%
2013-12-16 0 0.730 0.720 0.750 0.730 0.730 24,000 17,520 0.7300 0.300 0.296 0.308 0.300 0.300 58,466 0.2997 -2.67%
2013-12-13 0 0.750 0.710 0.750 - - 0 0 - 0.308 0.291 0.308 - - 0 - 0.00%
2013-12-12 0 0.750 0.710 0.750 - - 0 0 - 0.308 0.291 0.308 - - 0 - 0.00%
2013-12-11 0 0.750 0.700 0.750 0.750 0.750 440,000 330,000 0.7500 0.308 0.287 0.308 0.308 0.308 1,071,869 0.3079 0.00%
2013-12-10 0 0.750 0.700 0.750 0.750 0.750 20,000 15,000 0.7500 0.308 0.287 0.308 0.308 0.308 48,721 0.3079 0.00%
2013-12-09 0 0.750 0.710 0.750 0.750 0.760 16,000 12,040 0.7525 0.308 0.291 0.308 0.308 0.312 38,977 0.3089 0.00%
2013-12-06 0 0.750 0.730 0.760 0.730 0.750 164,000 121,360 0.7400 0.308 0.300 0.312 0.300 0.308 399,515 0.3038 2.74%
2013-12-05 0 0.730 0.730 0.750 0.720 0.750 220,000 159,640 0.7256 0.300 0.300 0.308 0.296 0.308 535,934 0.2979 0.00%
2013-12-04 0 0.730 0.720 0.750 0.710 0.780 356,000 258,640 0.7265 0.300 0.296 0.308 0.291 0.320 867,239 0.2982 -1.35%
2013-12-03 0 0.740 0.720 0.750 0.700 0.780 272,000 196,440 0.7222 0.304 0.296 0.308 0.287 0.320 662,610 0.2965 -3.90%
2013-12-02 0 0.770 0.710 0.770 0.770 0.770 156,000 120,120 0.7700 0.316 0.291 0.316 0.316 0.316 380,026 0.3161 0.00%
2013-11-29 0 0.770 0.660 0.770 0.770 0.790 116,000 89,800 0.7741 0.316 0.271 0.316 0.316 0.324 282,584 0.3178 0.00%
2013-11-28 0 0.770 0.740 0.770 0.780 0.800 52,000 41,200 0.7923 0.316 0.304 0.316 0.320 0.328 126,675 0.3252 2.67%
2013-11-27 0 0.750 0.730 0.780 0.730 0.750 68,000 50,040 0.7359 0.308 0.300 0.320 0.300 0.308 165,652 0.3021 2.74%
2013-11-26 0 0.730 0.730 0.750 0.730 0.730 4,000 2,920 0.7300 0.300 0.300 0.308 0.300 0.300 9,744 0.2997 -2.67%
2013-11-25 0 0.750 0.720 0.760 0.740 0.750 116,000 86,560 0.7462 0.308 0.296 0.312 0.304 0.308 282,584 0.3063 -1.32%
2013-11-22 0 0.760 0.720 0.770 0.760 0.760 20,000 15,200 0.7600 0.312 0.296 0.316 0.312 0.312 48,721 0.3120 4.11%
2013-11-21 0 0.730 0.710 0.750 0.730 0.730 40,000 29,200 0.7300 0.300 0.291 0.308 0.300 0.300 97,443 0.2997 0.00%
2013-11-20 0 0.730 0.710 0.730 - - 0 0 - 0.300 0.291 0.300 - - 0 - 0.00%
2013-11-19 0 0.730 0.670 0.730 - - 0 0 - 0.300 0.275 0.300 - - 0 - 0.00%
2013-11-18 0 0.730 0.660 0.770 - - 0 0 - 0.300 0.271 0.316 - - 0 - 0.00%
2013-11-15 0 0.730 0.710 0.730 0.730 0.740 444,000 325,360 0.7328 0.300 0.291 0.300 0.300 0.304 1,081,613 0.3008 1.39%
2013-11-14 0 0.720 0.690 0.740 - - 0 0 - 0.296 0.283 0.304 - - 0 - 0.00%
2013-11-13 0 0.720 0.670 0.750 - - 0 0 - 0.296 0.275 0.308 - - 0 - 0.00%
2013-11-12 0 0.720 0.700 0.750 - - 0 0 - 0.296 0.287 0.308 - - 0 - 0.00%
2013-11-11 0 0.720 0.710 0.720 0.720 0.720 80,000 57,600 0.7200 0.296 0.291 0.296 0.296 0.296 194,885 0.2956 -6.49%
2013-11-08 0 0.770 0.710 0.770 - - 0 0 - 0.316 0.291 0.316 - - 0 - 0.00%
2013-11-07 0 0.770 0.770 0.800 0.770 0.770 60,000 46,200 0.7700 0.316 0.316 0.328 0.316 0.316 146,164 0.3161 0.00%
2013-11-06 0 0.770 0.770 0.790 0.770 0.800 472,000 371,160 0.7864 0.316 0.316 0.324 0.316 0.328 1,149,823 0.3228 1.32%
2013-11-05 0 0.760 0.750 0.780 0.730 0.800 312,000 238,840 0.7655 0.312 0.308 0.320 0.300 0.328 760,052 0.3142 4.11%
2013-11-04 0 0.730 0.730 0.780 0.710 0.730 320,000 233,080 0.7284 0.300 0.300 0.320 0.291 0.300 779,541 0.2990 2.82%
2013-11-01 0 0.710 0.710 0.730 0.710 0.730 120,000 86,320 0.7193 0.291 0.291 0.300 0.291 0.300 292,328 0.2953 0.00%
2013-10-31 0 0.710 0.670 0.730 - - 0 0 - 0.291 0.275 0.300 - - 0 - 0.00%
2013-10-30 0 0.710 0.690 0.720 0.710 0.710 40,000 28,400 0.7100 0.291 0.283 0.296 0.291 0.291 97,443 0.2915 1.43%
2013-10-29 0 0.700 0.670 0.730 0.660 0.700 8,000 5,440 0.6800 0.287 0.275 0.300 0.271 0.287 19,489 0.2791 6.06%
2013-10-28 0 0.660 0.660 0.700 0.660 0.660 4,000 2,640 0.6600 0.271 0.271 0.287 0.271 0.271 9,744 0.2709 0.00%
2013-10-25 0 0.660 0.660 0.730 0.650 0.680 124,000 83,600 0.6742 0.271 0.271 0.300 0.267 0.279 302,072 0.2768 -2.94%
2013-10-24 0 0.680 0.680 0.730 - - 0 0 - 0.279 0.279 0.300 - - 0 - 0.00%
2013-10-23 0 0.680 0.680 0.720 - - 0 0 - 0.279 0.279 0.296 - - 0 - 0.00%
2013-10-22 0 0.680 0.680 0.710 - - 0 0 - 0.279 0.279 0.291 - - 0 - 0.00%
2013-10-21 0 0.680 0.680 0.720 0.680 0.730 64,000 45,120 0.7050 0.279 0.279 0.296 0.279 0.300 155,908 0.2894 -6.85%
2013-10-18 0 0.730 0.710 0.750 - - 0 0 - 0.300 0.291 0.308 - - 0 - 0.00%
2013-10-17 0 0.730 0.680 0.730 - - 0 0 - 0.300 0.279 0.300 - - 0 - 0.00%
2013-10-16 0 0.730 0.680 0.730 0.700 0.730 180,000 128,760 0.7153 0.300 0.279 0.300 0.287 0.300 438,492 0.2936 4.29%
2013-10-15 0 0.700 0.660 0.710 - - 0 0 - 0.287 0.271 0.291 - - 0 - 0.00%
2013-10-11 0 0.700 0.660 0.710 - - 0 0 - 0.287 0.271 0.291 - - 0 - 0.00%
2013-10-10 0 0.700 0.650 0.700 - - 0 0 - 0.287 0.267 0.287 - - 0 - 0.00%
2013-10-09 0 0.700 0.650 0.700 0.700 0.700 40,000 27,360 0.6840 0.287 0.267 0.287 0.287 0.287 97,443 0.2808 -1.41%
2013-10-08 0 0.710 0.680 0.710 - - 0 0 - 0.291 0.279 0.291 - - 0 - 0.00%
2013-10-07 0 0.710 0.710 0.720 0.690 0.690 120,000 81,800 0.6817 0.291 0.291 0.296 0.283 0.283 292,328 0.2798 1.43%
2013-10-04 0 0.700 0.700 0.710 0.680 0.680 36,000 24,480 0.6800 0.287 0.287 0.291 0.279 0.279 87,698 0.2791 2.94%
2013-10-03 0 0.680 0.630 0.720 0.680 0.680 52,000 35,360 0.6800 0.279 0.259 0.296 0.279 0.279 126,675 0.2791 -4.23%
2013-10-02 0 0.710 0.690 0.710 0.730 0.730 12,000 8,760 0.7300 0.291 0.283 0.291 0.300 0.300 29,233 0.2997 4.41%
2013-09-30 0 0.680 0.650 0.680 0.660 0.680 236,000 156,400 0.6627 0.279 0.267 0.279 0.271 0.279 574,911 0.2720 -1.45%
2013-09-27 0 0.690 0.680 0.700 0.680 0.690 180,000 124,040 0.6891 0.283 0.279 0.287 0.279 0.283 438,492 0.2829 0.00%
2013-09-26 0 0.690 0.680 0.700 - - 0 0 - 0.283 0.279 0.287 - - 0 - 0.00%
2013-09-25 0 0.690 0.680 0.700 - - 0 0 - 0.283 0.279 0.287 - - 0 - 0.00%
2013-09-24 0 0.690 0.690 0.700 0.690 0.700 144,000 99,840 0.6933 0.283 0.283 0.287 0.283 0.287 350,793 0.2846 -1.43%
2013-09-23 0 0.700 0.700 0.710 - - 0 0 - 0.287 0.287 0.291 - - 0 - 0.00%
2013-09-19 0 0.700 0.700 0.720 - - 0 0 - 0.287 0.287 0.296 - - 0 - 0.00%
2013-09-18 0 0.700 0.680 0.720 0.700 0.700 176,000 123,200 0.7000 0.287 0.279 0.296 0.287 0.287 428,747 0.2873 0.00%
2013-09-17 0 0.700 0.700 0.720 0.700 0.700 56,000 39,200 0.7000 0.287 0.287 0.296 0.287 0.287 136,420 0.2873 -2.78%
2013-09-16 0 0.720 0.680 0.700 0.700 0.720 356,000 250,440 0.7035 0.296 0.279 0.287 0.287 0.296 867,239 0.2888 0.00%
2013-09-13 0 0.720 0.710 0.740 0.700 0.720 264,000 186,560 0.7067 0.296 0.291 0.304 0.287 0.296 643,121 0.2901 -4.00%
2013-09-12 0 0.750 0.750 0.760 0.720 0.730 116,000 83,880 0.7231 0.308 0.308 0.312 0.296 0.300 282,584 0.2968 1.35%
2013-09-11 0 0.740 0.730 0.760 - - 0 0 - 0.304 0.300 0.312 - - 0 - 0.00%
2013-09-10 0 0.740 0.730 0.740 0.740 0.750 100,000 74,080 0.7408 0.304 0.300 0.304 0.304 0.308 243,606 0.3041 -1.33%
2013-09-09 0 0.750 0.740 0.750 - - 0 0 - 0.308 0.304 0.308 - - 0 - 0.00%
2013-09-06 0 0.750 0.740 0.750 - - 0 0 - 0.308 0.304 0.308 - - 0 - -1.32%
2013-09-05 0 0.760 0.740 0.770 - - 0 0 - 0.312 0.304 0.316 - - 0 - 0.00%
2013-09-04 0 0.760 0.760 0.770 0.740 0.740 96,000 71,040 0.7400 0.312 0.312 0.316 0.304 0.304 233,862 0.3038 2.70%
2013-09-03 0 0.740 0.740 0.770 0.740 0.790 376,000 286,680 0.7624 0.304 0.304 0.316 0.304 0.324 915,960 0.3130 0.00%
2013-09-02 0 0.740 0.740 0.760 0.730 0.750 260,000 191,440 0.7363 0.304 0.304 0.312 0.300 0.308 633,377 0.3023 1.37%
2013-08-30 0 0.730 0.730 0.750 0.730 0.730 92,000 67,160 0.7300 0.300 0.300 0.308 0.300 0.300 224,118 0.2997 0.00%
2013-08-29 0 0.730 0.720 0.760 - - 0 0 - 0.300 0.296 0.312 - - 0 - 0.00%
2013-08-28 0 0.730 0.730 0.750 0.730 0.730 100,000 73,000 0.7300 0.300 0.300 0.308 0.300 0.300 243,606 0.2997 -2.67%
2013-08-27 0 0.750 0.730 0.750 - - 0 0 - 0.308 0.300 0.308 - - 0 - -1.32%
2013-08-26 0 0.760 0.740 0.780 0.720 0.800 72,000 53,720 0.7461 0.312 0.304 0.320 0.296 0.328 175,397 0.3063 -2.56%
2013-08-23 0 0.780 0.780 0.790 - - 0 0 - 0.320 0.320 0.324 - - 0 - 6.85%
2013-08-22 0 0.730 0.730 0.750 0.720 0.730 252,000 181,840 0.7216 0.300 0.300 0.308 0.296 0.300 613,888 0.2962 -3.95%
2013-08-21 0 0.760 0.760 0.770 0.720 0.720 12,000 8,640 0.7200 0.312 0.312 0.316 0.296 0.296 29,233 0.2956 1.33%
2013-08-20 0 0.750 0.740 0.760 0.750 0.750 112,000 84,000 0.7500 0.308 0.304 0.312 0.308 0.308 272,839 0.3079 -2.60%
2013-08-19 0 0.770 0.760 0.770 0.770 0.770 96,000 73,920 0.7700 0.316 0.312 0.316 0.316 0.316 233,862 0.3161 -6.10%
2013-08-16 0 0.820 0.820 0.830 - - 0 0 - 0.337 0.337 0.341 - - 0 - 5.13%
2013-08-15 0 0.780 0.760 0.780 0.780 0.780 4,000 3,120 0.7800 0.320 0.312 0.320 0.320 0.320 9,744 0.3202 0.00%
2013-08-13 0 0.780 0.760 0.780 0.780 0.780 20,000 15,600 0.7800 0.320 0.312 0.320 0.320 0.320 48,721 0.3202 -1.27%
2013-08-12 0 0.790 0.760 0.790 0.720 0.810 252,000 196,560 0.7800 0.324 0.312 0.324 0.296 0.333 613,888 0.3202 -1.25%
2013-08-09 0 0.800 0.760 0.800 0.770 0.800 32,000 24,760 0.7738 0.328 0.312 0.328 0.316 0.328 77,954 0.3176 5.26%
2013-08-08 0 0.760 0.750 0.770 0.760 0.790 124,000 96,080 0.7748 0.312 0.308 0.316 0.312 0.324 302,072 0.3181 -7.32%
2013-08-07 0 0.820 0.750 0.820 0.720 0.820 108,000 80,360 0.7441 0.337 0.308 0.337 0.296 0.337 263,095 0.3054 7.89%
2013-08-06 0 0.760 0.730 0.770 0.730 0.770 12,000 9,040 0.7533 0.312 0.300 0.316 0.300 0.316 29,233 0.3092 1.33%
2013-08-05 0 0.750 0.730 0.750 0.750 0.780 160,000 120,520 0.7533 0.308 0.300 0.308 0.308 0.320 389,770 0.3092 -3.85%
2013-08-02 0 0.780 0.760 0.780 0.770 0.790 60,000 47,240 0.7873 0.320 0.312 0.320 0.316 0.324 146,164 0.3232 4.00%
2013-08-01 0 0.750 0.750 0.760 0.720 0.730 84,000 61,240 0.7290 0.308 0.308 0.312 0.296 0.300 204,629 0.2993 2.74%
2013-07-31 0 0.730 0.730 0.740 0.720 0.720 52,000 37,440 0.7200 0.300 0.300 0.304 0.296 0.296 126,675 0.2956 -1.35%
2013-07-30 0 0.740 0.720 0.750 - - 0 0 - 0.304 0.296 0.308 - - 0 - 0.00%
2013-07-29 0 0.740 0.740 0.750 0.740 0.750 36,000 26,880 0.7467 0.304 0.304 0.308 0.304 0.308 87,698 0.3065 -1.33%
2013-07-26 0 0.750 0.730 0.750 - - 0 0 - 0.308 0.300 0.308 - - 0 - 0.00%
2013-07-25 0 0.750 0.740 0.770 0.720 0.750 208,000 151,680 0.7292 0.308 0.304 0.316 0.296 0.308 506,702 0.2993 -3.85%
2013-07-24 0 0.780 0.740 0.780 0.780 0.780 4,000 3,120 0.7800 0.320 0.304 0.320 0.320 0.320 9,744 0.3202 1.30%
2013-07-23 0 0.770 0.750 0.780 0.770 0.800 160,000 124,160 0.7760 0.316 0.308 0.320 0.316 0.328 389,770 0.3185 2.67%
2013-07-22 0 0.750 0.750 0.760 0.750 0.760 40,000 30,280 0.7570 0.308 0.308 0.312 0.308 0.312 97,443 0.3107 -1.32%
2013-07-19 0 0.760 0.750 0.760 0.760 0.760 96,000 72,960 0.7600 0.312 0.308 0.312 0.312 0.312 233,862 0.3120 0.00%
2013-07-18 0 0.760 0.760 0.770 0.730 0.730 8,000 5,840 0.7300 0.312 0.312 0.316 0.300 0.300 19,489 0.2997 -1.30%
2013-07-17 0 0.770 0.770 0.780 - - 0 0 - 0.316 0.316 0.320 - - 0 - 0.00%
2013-07-16 0 0.770 0.740 0.770 0.730 0.770 64,000 48,440 0.7569 0.316 0.304 0.316 0.300 0.316 155,908 0.3107 -2.53%
2013-07-15 0 0.790 0.790 0.800 0.720 0.720 4,000 2,880 0.7200 0.324 0.324 0.328 0.296 0.296 9,744 0.2956 3.95%
2013-07-12 0 0.760 0.760 0.770 0.760 0.780 44,000 33,520 0.7618 0.312 0.312 0.316 0.312 0.320 107,187 0.3127 -1.30%
2013-07-11 0 0.770 0.770 0.780 - - 0 0 - 0.316 0.316 0.320 - - 0 - 2.67%
2013-07-10 0 0.750 0.750 0.760 0.720 0.720 12,000 8,640 0.7200 0.308 0.308 0.312 0.296 0.296 29,233 0.2956 1.35%
2013-07-09 0 0.740 0.740 0.760 0.740 0.740 48,000 35,520 0.7400 0.304 0.304 0.312 0.304 0.304 116,931 0.3038 -3.90%
2013-07-08 0 0.770 0.720 0.770 - - 0 0 - 0.316 0.296 0.316 - - 0 - 0.00%
2013-07-05 0 0.770 0.720 0.780 - - 0 0 - 0.316 0.296 0.320 - - 0 - 0.00%
2013-07-04 0 0.770 0.700 0.780 - - 0 0 - 0.316 0.287 0.320 - - 0 - 0.00%
2013-07-03 0 0.770 0.750 0.780 0.770 0.770 88,000 67,760 0.7700 0.316 0.308 0.320 0.316 0.316 214,374 0.3161 -1.28%
2013-07-02 0 0.780 0.750 0.780 0.750 0.790 92,000 70,640 0.7678 0.320 0.308 0.320 0.308 0.324 224,118 0.3152 4.00%
2013-06-28 0 0.750 0.740 0.760 0.740 0.760 148,000 110,760 0.7484 0.308 0.304 0.312 0.304 0.312 360,538 0.3072 1.35%
2013-06-27 0 0.740 0.740 0.750 0.730 0.730 16,000 11,680 0.7300 0.304 0.304 0.308 0.300 0.300 38,977 0.2997 2.78%
2013-06-26 0 0.720 0.700 0.730 0.720 0.720 8,000 5,760 0.7200 0.296 0.287 0.300 0.296 0.296 19,489 0.2956 2.86%
2013-06-25 0 0.700 0.700 0.720 0.700 0.700 236,000 165,200 0.7000 0.287 0.287 0.296 0.287 0.287 574,911 0.2873 -4.11%
2013-06-24 0 0.730 0.710 0.730 - - 0 0 - 0.300 0.291 0.300 - - 0 - 0.00%
2013-06-21 0 0.730 0.730 0.750 0.710 0.730 144,000 103,120 0.7161 0.300 0.300 0.308 0.291 0.300 350,793 0.2940 1.39%
2013-06-20 0 0.720 0.720 0.750 0.720 0.720 80,000 57,600 0.7200 0.296 0.296 0.308 0.296 0.296 194,885 0.2956 -5.26%
2013-06-19 0 0.760 0.720 0.780 - - 0 0 - 0.312 0.296 0.320 - - 0 - 0.00%
2013-06-18 0 0.760 0.760 0.780 0.760 0.760 196,000 148,960 0.7600 0.312 0.312 0.320 0.312 0.312 477,469 0.3120 -3.80%
2013-06-17 0 0.790 0.760 0.790 - - 0 0 - 0.324 0.312 0.324 - - 0 - 0.00%
2013-06-14 0 0.790 0.790 0.800 0.740 0.790 264,000 199,680 0.7564 0.324 0.324 0.328 0.304 0.324 643,121 0.3105 5.33%
2013-06-13 0 0.750 0.730 0.750 0.730 0.770 380,000 282,720 0.7440 0.308 0.300 0.308 0.300 0.316 925,705 0.3054 -6.25%
2013-06-11 0 0.800 0.770 0.830 0.780 0.800 32,000 25,360 0.7925 0.328 0.316 0.341 0.320 0.328 77,954 0.3253 -2.44%
2013-06-10 0 0.820 0.800 0.820 0.820 0.820 12,000 9,840 0.8200 0.337 0.328 0.337 0.337 0.337 29,233 0.3366 0.00%
2013-06-07 0 0.820 0.780 0.820 0.750 0.820 468,000 369,520 0.7896 0.337 0.320 0.337 0.308 0.337 1,140,078 0.3241 7.89%
2013-06-06 0 0.760 0.750 0.760 0.690 0.770 1,072,000 797,560 0.7440 0.312 0.308 0.312 0.283 0.316 2,611,462 0.3054 -1.30%
2013-06-05 0 0.770 0.770 0.800 0.770 0.770 40,000 30,800 0.7700 0.316 0.316 0.328 0.316 0.316 97,443 0.3161 -3.75%
2013-06-04 0 0.800 0.810 0.820 0.800 0.800 80,000 64,000 0.8000 0.328 0.333 0.337 0.328 0.328 194,885 0.3284 0.00%
2013-06-03 0 0.800 0.800 0.820 0.760 0.830 764,000 619,960 0.8115 0.328 0.328 0.337 0.312 0.341 1,861,154 0.3331 1.27%
2013-05-31 0 0.790 0.780 0.810 0.760 0.850 656,000 535,080 0.8157 0.324 0.320 0.333 0.312 0.349 1,598,059 0.3348 2.60%
2013-05-30 0 0.770 0.760 0.780 0.760 0.790 1,224,000 938,520 0.7668 0.316 0.312 0.320 0.312 0.324 2,981,744 0.3148 -3.75%
2013-05-29 0 0.800 0.780 0.800 0.770 0.830 1,808,000 1,448,600 0.8012 0.328 0.320 0.328 0.316 0.341 4,404,405 0.3289 -3.61%
2013-05-28 0 0.830 0.830 0.840 0.820 0.900 1,824,000 1,554,240 0.8521 0.341 0.341 0.345 0.337 0.369 4,443,382 0.3498 1.22%
2013-05-27 0 0.820 0.810 0.820 0.810 0.880 1,580,000 1,303,800 0.8252 0.337 0.333 0.337 0.333 0.361 3,848,983 0.3387 -3.53%
2013-05-24 0 0.850 0.840 0.850 0.840 0.870 984,000 836,840 0.8504 0.349 0.345 0.349 0.345 0.357 2,397,088 0.3491 -1.16%
2013-05-23 0 0.860 0.850 0.870 0.850 0.960 896,000 785,680 0.8769 0.353 0.349 0.357 0.349 0.394 2,182,714 0.3600 -3.37%
2013-05-22 0 0.890 0.890 0.900 0.870 0.900 1,112,000 980,560 0.8818 0.365 0.365 0.369 0.357 0.369 2,708,904 0.3620 -4.30%
2013-05-21 0 0.930 0.910 0.940 0.880 1.020 4,400,000 4,163,360 0.9462 0.382 0.374 0.386 0.361 0.419 10,718,686 0.3884 2.20%
2013-05-20 0 0.910 0.900 0.910 0.870 1.020 3,484,000 3,184,800 0.9141 0.374 0.369 0.374 0.357 0.419 8,487,250 0.3752 -13.33%
2013-05-16 0 1.050 1.050 1.070 1.040 1.380 4,404,000 5,068,000 1.1508 0.431 0.431 0.439 0.427 0.566 10,728,430 0.4724 -19.23%
2013-05-15 0 1.300 1.260 1.300 1.100 1.350 5,752,000 7,336,600 1.2755 0.534 0.517 0.534 0.452 0.554 14,012,246 0.5236 23.81%
2013-05-14 0 1.050 1.040 1.050 0.870 1.180 2,328,000 2,381,040 1.0228 0.431 0.427 0.431 0.357 0.484 5,671,159 0.4199 20.69%
2013-05-13 0 0.870 0.860 0.870 0.800 0.900 588,000 511,800 0.8704 0.357 0.353 0.357 0.328 0.369 1,432,406 0.3573 8.75%
2013-05-10 0 0.800 0.780 0.800 0.800 0.800 52,000 41,600 0.8000 0.328 0.320 0.328 0.328 0.328 126,675 0.3284 5.26%
2013-05-09 0 0.800 0.760 0.800 - - 0 0 - 0.312 0.296 0.312 - - 0 - 0.00%
2013-05-08 0 0.800 0.760 0.800 - - 0 0 - 0.312 0.296 0.312 - - 0 - 0.00%
2013-05-07 0 0.800 0.780 0.800 0.800 0.800 104,000 83,200 0.8000 0.312 0.304 0.312 0.312 0.312 266,685 0.3120 0.00%
2013-05-06 0 0.800 0.750 0.800 0.800 0.800 160,000 128,000 0.8000 0.312 0.292 0.312 0.312 0.312 410,285 0.3120 0.00%
2013-05-03 0 0.800 0.780 0.820 0.780 0.800 48,000 38,240 0.7967 0.312 0.304 0.320 0.304 0.312 123,085 0.3107 0.00%
2013-05-02 0 0.800 0.750 0.800 - - 0 0 - 0.312 0.292 0.312 - - 0 - 0.00%
2013-04-30 0 0.800 0.710 0.820 0.800 0.800 116,000 92,800 0.8000 0.312 0.277 0.320 0.312 0.312 297,456 0.3120 1.27%
2013-04-29 0 0.790 0.760 0.810 - - 0 0 - 0.308 0.296 0.316 - - 0 - 0.00%
2013-04-26 0 0.790 0.780 0.820 0.790 0.790 492,000 388,680 0.7900 0.308 0.304 0.320 0.308 0.308 1,261,625 0.3081 1.28%
2013-04-25 0 0.780 0.750 0.790 - - 0 0 - 0.304 0.292 0.308 - - 0 - 0.00%
2013-04-24 0 0.780 0.750 0.800 0.780 0.780 68,000 53,040 0.7800 0.304 0.292 0.312 0.304 0.304 174,371 0.3042 4.00%
2013-04-23 0 0.750 0.750 0.790 - - 0 0 - 0.292 0.292 0.308 - - 0 - 0.00%
2013-04-22 0 0.750 0.750 0.780 0.750 0.750 12,000 9,000 0.7500 0.292 0.292 0.304 0.292 0.292 30,771 0.2925 -1.32%
2013-04-19 0 0.760 0.750 0.780 - - 0 0 - 0.296 0.292 0.304 - - 0 - 0.00%
2013-04-18 0 0.760 0.750 0.780 - - 48,000 36,000 0.7500 0.296 0.292 0.304 - - 123,085 0.2925 0.00%
2013-04-17 0 0.760 0.750 0.760 0.790 0.790 24,000 18,960 0.7900 0.296 0.292 0.296 0.308 0.308 61,543 0.3081 1.33%
2013-04-16 0 0.750 0.750 0.780 0.750 0.750 20,000 15,000 0.7500 0.292 0.292 0.304 0.292 0.292 51,286 0.2925 -1.32%
2013-04-15 0 0.760 0.750 0.780 - - 0 0 - 0.296 0.292 0.304 - - 0 - 0.00%
2013-04-12 0 0.760 0.710 0.800 - - 0 0 - 0.296 0.277 0.312 - - 0 - 0.00%
2013-04-11 0 0.760 0.720 0.770 - - 0 0 - 0.296 0.281 0.300 - - 0 - 0.00%
2013-04-10 0 0.760 0.720 0.800 - - 0 0 - 0.296 0.281 0.312 - - 0 - 0.00%
2013-04-09 0 0.760 0.760 0.810 0.750 0.760 576,000 437,160 0.7590 0.296 0.296 0.316 0.292 0.296 1,477,025 0.2960 0.00%
2013-04-08 0 0.760 0.750 0.770 0.760 0.760 560,000 425,600 0.7600 0.296 0.292 0.300 0.296 0.296 1,435,996 0.2964 -3.80%
2013-04-05 0 0.790 0.770 0.820 - - 0 0 - 0.308 0.300 0.320 - - 0 - 0.00%
2013-04-03 0 0.790 0.760 0.810 - - 0 0 - 0.308 0.296 0.316 - - 0 - 0.00%
2013-04-02 0 0.790 0.760 0.800 - - 0 0 - 0.308 0.296 0.312 - - 0 - 0.00%
2013-03-28 0 0.790 0.760 0.810 0.790 0.790 84,000 66,360 0.7900 0.308 0.296 0.316 0.308 0.308 215,399 0.3081 0.00%
2013-03-27 0 0.790 0.770 0.820 0.790 0.790 8,000 6,320 0.7900 0.308 0.300 0.320 0.308 0.308 20,514 0.3081 3.95%
2013-03-26 0 0.760 0.760 0.790 0.760 0.760 200,000 152,000 0.7600 0.296 0.296 0.308 0.296 0.296 512,856 0.2964 -1.30%
2013-03-25 0 0.770 0.770 0.810 0.750 0.760 228,000 172,040 0.7546 0.300 0.300 0.316 0.292 0.296 584,656 0.2943 -3.75%
2013-03-22 0 0.800 0.760 0.800 0.800 0.820 176,000 142,040 0.8070 0.312 0.296 0.312 0.312 0.320 451,313 0.3147 6.67%
2013-03-21 0 0.750 0.730 0.790 - - 0 0 - 0.292 0.285 0.308 - - 0 - 0.00%
2013-03-20 0 0.750 0.750 0.790 0.750 0.750 180,000 135,000 0.7500 0.292 0.292 0.308 0.292 0.292 461,570 0.2925 0.00%
2013-03-19 0 0.750 0.730 0.780 0.750 0.750 196,000 147,000 0.7500 0.292 0.285 0.304 0.292 0.292 502,599 0.2925 0.00%
2013-03-18 0 0.750 0.700 0.800 0.750 0.750 140,000 105,000 0.7500 0.292 0.273 0.312 0.292 0.292 358,999 0.2925 0.00%
2013-03-15 0 0.750 0.730 0.800 0.750 0.750 252,000 189,000 0.7500 0.292 0.285 0.312 0.292 0.292 646,198 0.2925 -1.32%
2013-03-14 0 0.760 0.760 0.800 0.760 0.760 200,000 152,000 0.7600 0.296 0.296 0.312 0.296 0.296 512,856 0.2964 0.00%
2013-03-13 0 0.760 0.760 0.840 - - 0 0 - 0.296 0.296 0.328 - - 0 - 0.00%
2013-03-12 0 0.760 0.600 0.800 0.760 0.760 200,000 152,000 0.7600 0.296 0.234 0.312 0.296 0.296 512,856 0.2964 1.33%
2013-03-11 0 0.750 0.700 0.840 - - 0 0 - 0.292 0.273 0.328 - - 0 - 0.00%
2013-03-08 0 0.750 0.750 0.810 0.750 0.820 152,000 118,360 0.7787 0.292 0.292 0.316 0.292 0.320 389,770 0.3037 -2.60%
2013-03-07 0 0.770 0.750 0.770 0.770 0.770 60,000 46,200 0.7700 0.300 0.292 0.300 0.300 0.300 153,857 0.3003 0.00%
2013-03-06 0 0.770 0.770 0.810 - - 0 0 - 0.300 0.300 0.316 - - 0 - 0.00%
2013-03-05 0 0.770 0.770 0.810 - - 0 0 - 0.300 0.300 0.316 - - 0 - 0.00%
2013-03-04 0 0.770 0.760 0.820 0.770 0.770 1,000,000 770,000 0.7700 0.300 0.296 0.320 0.300 0.300 2,564,279 0.3003 -6.10%
2013-03-01 0 0.820 0.760 0.820 0.800 0.820 116,000 93,120 0.8028 0.320 0.296 0.320 0.312 0.320 297,456 0.3131 7.89%
2013-02-28 0 0.760 0.760 0.810 0.760 0.760 8,000 6,080 0.7600 0.296 0.296 0.316 0.296 0.296 20,514 0.2964 0.00%
2013-02-27 0 0.760 0.760 0.830 0.760 0.760 500,000 380,000 0.7600 0.296 0.296 0.324 0.296 0.296 1,282,139 0.2964 -1.30%
2013-02-26 0 0.770 0.770 0.820 0.770 0.780 124,000 95,720 0.7719 0.300 0.300 0.320 0.300 0.304 317,971 0.3010 -1.28%
2013-02-25 0 0.780 0.770 0.780 0.780 0.800 140,000 110,160 0.7869 0.304 0.300 0.304 0.304 0.312 358,999 0.3069 -2.50%
2013-02-22 0 0.800 0.800 0.820 0.790 0.800 252,000 201,080 0.7979 0.312 0.312 0.320 0.308 0.312 646,198 0.3112 1.27%
2013-02-21 0 0.790 0.790 0.830 0.790 0.790 16,000 12,640 0.7900 0.308 0.308 0.324 0.308 0.308 41,028 0.3081 0.00%
2013-02-20 0 0.790 0.790 0.810 0.790 0.810 100,000 80,160 0.8016 0.308 0.308 0.316 0.308 0.316 256,428 0.3126 -1.25%
2013-02-19 0 0.800 0.780 0.800 0.770 0.840 1,260,000 1,042,800 0.8276 0.312 0.304 0.312 0.300 0.328 3,230,991 0.3227 3.90%
2013-02-18 0 0.770 0.770 0.780 0.760 0.770 104,000 79,840 0.7677 0.300 0.300 0.304 0.296 0.300 266,685 0.2994 0.00%
2013-02-15 0 0.770 0.620 0.790 - - 0 0 - 0.300 0.242 0.308 - - 0 - 0.00%
2013-02-14 0 0.770 0.770 0.790 - - 0 0 - 0.300 0.300 0.308 - - 0 - 0.00%
2013-02-08 0 0.770 0.770 0.800 0.770 0.780 272,000 211,040 0.7759 0.300 0.300 0.312 0.300 0.304 697,484 0.3026 -3.75%
2013-02-07 0 0.800 0.770 0.800 0.770 0.800 256,000 199,520 0.7794 0.312 0.300 0.312 0.300 0.312 656,455 0.3039 1.27%
2013-02-06 0 0.790 0.770 0.790 0.770 0.790 144,000 111,680 0.7756 0.308 0.300 0.308 0.300 0.308 369,256 0.3024 1.28%
2013-02-05 0 0.780 0.730 0.780 0.780 0.800 48,000 37,760 0.7867 0.304 0.285 0.304 0.304 0.312 123,085 0.3068 2.63%
2013-02-04 0 0.760 0.740 0.770 0.720 0.780 420,000 317,520 0.7560 0.296 0.289 0.300 0.281 0.304 1,076,997 0.2948 5.56%
2013-02-01 0 0.720 0.710 0.730 0.720 0.730 60,000 43,520 0.7253 0.281 0.277 0.285 0.281 0.285 153,857 0.2829 2.86%
2013-01-31 0 0.700 0.700 0.760 0.700 0.710 124,000 87,800 0.7081 0.273 0.273 0.296 0.273 0.277 317,971 0.2761 -1.41%
2013-01-30 0 0.710 0.710 0.740 0.700 0.740 52,000 37,200 0.7154 0.277 0.277 0.289 0.273 0.289 133,343 0.2790 0.00%
2013-01-29 0 0.710 0.710 0.790 0.710 0.710 60,000 42,600 0.7100 0.277 0.277 0.308 0.277 0.277 153,857 0.2769 -5.33%
2013-01-28 0 0.750 0.730 0.760 0.750 0.750 220,000 165,000 0.7500 0.292 0.285 0.296 0.292 0.292 564,141 0.2925 0.00%
2013-01-25 0 0.750 0.730 0.760 0.720 0.810 176,000 130,480 0.7414 0.292 0.285 0.296 0.281 0.316 451,313 0.2891 -1.32%
2013-01-24 0 0.760 0.740 0.770 0.740 0.770 1,192,000 899,360 0.7545 0.296 0.289 0.300 0.289 0.300 3,056,620 0.2942 7.04%
2013-01-23 0 0.710 0.710 0.730 0.710 0.730 572,000 406,520 0.7107 0.277 0.277 0.285 0.277 0.285 1,466,768 0.2772 0.00%
2013-01-22 0 0.710 0.710 0.720 0.710 0.730 112,000 79,760 0.7121 0.277 0.277 0.281 0.277 0.285 287,199 0.2777 1.43%
2013-01-21 0 0.700 0.700 0.730 0.700 0.730 460,000 333,600 0.7252 0.273 0.273 0.285 0.273 0.285 1,179,568 0.2828 -1.41%
2013-01-18 0 0.710 0.690 0.710 0.720 0.740 104,000 75,320 0.7242 0.277 0.269 0.277 0.281 0.289 266,685 0.2824 4.41%
2013-01-17 0 0.680 0.680 0.710 0.680 0.680 240,000 163,200 0.6800 0.265 0.265 0.277 0.265 0.265 615,427 0.2652 -2.86%
2013-01-16 0 0.700 0.700 0.710 0.670 0.700 270,000 188,200 0.6970 0.273 0.273 0.277 0.261 0.273 692,355 0.2718 0.00%
2013-01-15 0 0.700 0.690 0.700 0.700 0.720 184,000 130,280 0.7080 0.273 0.269 0.273 0.273 0.281 471,827 0.2761 0.00%
2013-01-14 0 0.700 0.700 0.720 0.680 0.730 276,000 193,360 0.7006 0.273 0.273 0.281 0.265 0.285 707,741 0.2732 2.94%
2013-01-11 0 0.680 0.660 0.680 0.680 0.680 120,000 81,600 0.6800 0.265 0.257 0.265 0.265 0.265 307,713 0.2652 -1.45%
2013-01-10 0 0.690 0.690 0.710 0.670 0.690 268,000 182,600 0.6813 0.269 0.269 0.277 0.261 0.269 687,227 0.2657 0.00%
2013-01-09 0 0.690 0.680 0.710 0.680 0.710 128,000 89,000 0.6953 0.269 0.265 0.277 0.265 0.277 328,228 0.2712 -2.82%
2013-01-08 0 0.710 0.690 0.730 0.690 0.710 216,000 151,400 0.7009 0.277 0.269 0.285 0.269 0.277 553,884 0.2733 1.43%
2013-01-07 0 0.700 0.700 0.710 0.690 0.700 264,000 184,720 0.6997 0.273 0.273 0.277 0.269 0.273 676,970 0.2729 -1.41%
2013-01-04 0 0.710 0.700 0.710 0.690 0.730 592,000 420,760 0.7107 0.277 0.273 0.277 0.269 0.285 1,518,053 0.2772 -4.05%
2013-01-03 0 0.740 0.720 0.760 0.720 0.770 340,000 254,160 0.7475 0.289 0.281 0.296 0.281 0.300 871,855 0.2915 -3.90%
2013-01-02 0 0.770 0.750 0.770 0.670 0.770 1,952,000 1,442,160 0.7388 0.300 0.292 0.300 0.261 0.300 5,005,472 0.2881 14.93%
2012-12-31 0 0.670 0.670 0.700 0.640 0.700 232,000 157,480 0.6788 0.261 0.261 0.273 0.250 0.273 594,913 0.2647 -2.90%
2012-12-28 0 0.690 0.690 0.700 0.660 0.690 552,000 377,000 0.6830 0.269 0.269 0.273 0.257 0.269 1,415,482 0.2663 1.47%
2012-12-27 0 0.680 0.670 0.680 0.670 0.730 1,432,000 1,002,320 0.6999 0.265 0.261 0.265 0.261 0.285 3,672,047 0.2730 7.94%
2012-12-24 0 0.630 0.620 0.670 0.600 0.670 180,000 117,480 0.6527 0.246 0.242 0.261 0.234 0.261 461,570 0.2545 -3.08%
2012-12-21 0 0.650 0.650 0.670 0.640 0.730 1,340,000 917,720 0.6849 0.253 0.253 0.261 0.250 0.285 3,436,134 0.2671 -5.80%
2012-12-20 0 0.690 0.660 0.700 0.570 0.690 2,092,000 1,329,880 0.6357 0.269 0.257 0.273 0.222 0.269 5,364,471 0.2479 21.05%
2012-12-19 0 0.570 0.570 0.580 0.520 0.590 1,296,000 719,680 0.5553 0.222 0.222 0.226 0.203 0.230 3,323,305 0.2166 1.79%
2012-12-18 0 0.560 0.560 0.590 0.550 0.610 948,000 545,760 0.5757 0.218 0.218 0.230 0.214 0.238 2,430,936 0.2245 -6.67%
2012-12-17 0 0.600 0.600 0.610 0.590 0.640 1,224,000 747,480 0.6107 0.234 0.234 0.238 0.230 0.250 3,138,677 0.2382 -3.23%
2012-12-14 0 0.620 0.620 0.630 0.620 0.810 11,588,000 7,931,560 0.6845 0.242 0.242 0.246 0.242 0.316 29,714,864 0.2669

Copyright & disclaimer, Privacy policy

Back to top