KLN Logistics Group Limited (BM): O HKD

Exchange Code Listed Last trade Delisted
HK Main 00636  2013-12-19    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-10-30 0 5.535 5.535 5.540 5.460 5.595 518,000 2,869,838 5.5402 5.535 5.535 5.540 5.460 5.595 518,000 5.5402 0.27%
2026-10-29 0 5.520 5.480 5.520 5.470 5.535 605,500 3,327,005 5.4946 5.520 5.480 5.520 5.470 5.535 605,500 5.4946 -0.27%
2026-10-28 0 5.535 5.525 5.535 5.500 5.580 320,052 1,770,511 5.5319 5.535 5.525 5.535 5.500 5.580 320,052 5.5319 -0.18%
2026-10-27 0 5.545 5.530 5.545 5.480 5.635 378,040 2,085,694 5.5171 5.545 5.530 5.545 5.480 5.635 378,040 5.5171 -0.18%
2026-10-26 0 5.555 5.550 5.555 5.495 5.575 514,500 2,851,209 5.5417 5.555 5.550 5.555 5.495 5.575 514,500 5.5417 0.18%
2026-10-23 0 5.545 5.515 5.545 5.490 5.650 624,065 3,450,062 5.5284 5.545 5.515 5.545 5.490 5.650 624,065 5.5284 -0.72%
2026-10-22 0 5.585 5.585 5.590 5.585 5.680 713,500 4,002,472 5.6096 5.585 5.585 5.590 5.585 5.680 713,500 5.6096 -1.93%
2026-10-21 0 5.695 5.690 5.695 5.670 5.760 571,000 3,261,602 5.7121 5.695 5.690 5.695 5.670 5.760 571,000 5.7121 -1.13%
2026-10-20 0 5.760 5.750 5.760 5.730 5.790 337,000 1,939,450 5.7550 5.760 5.750 5.760 5.730 5.790 337,000 5.7550 0.00%
2026-10-16 0 5.760 5.760 5.775 5.755 5.895 629,500 3,660,605 5.8151 5.760 5.760 5.775 5.755 5.895 629,500 5.8151 -1.37%
2026-10-15 0 5.840 5.840 5.865 5.775 6.180 3,852,000 22,655,655 5.8815 5.840 5.840 5.865 5.775 6.180 3,852,000 5.8815 -3.95%
2026-10-14 0 6.080 6.075 6.080 6.030 6.100 636,095 3,861,239 6.0702 6.080 6.075 6.080 6.030 6.100 636,095 6.0702 1.25%
2026-10-13 0 6.005 6.005 6.010 5.890 6.035 1,326,000 7,931,659 5.9816 6.005 6.005 6.010 5.890 6.035 1,326,000 5.9816 1.18%
2026-10-12 0 5.935 5.905 5.935 5.850 5.950 469,500 2,770,630 5.9012 5.935 5.905 5.935 5.850 5.950 469,500 5.9012 1.02%
2026-10-09 0 5.875 5.875 5.880 5.815 5.925 293,830 1,726,092 5.8745 5.875 5.875 5.880 5.815 5.925 293,830 5.8745 0.51%
2026-10-08 0 5.845 5.830 5.845 5.780 5.910 493,257 2,890,697 5.8604 5.845 5.830 5.845 5.780 5.910 493,257 5.8604 0.17%
2026-10-07 0 5.835 5.820 5.835 5.790 5.970 384,656 2,234,902 5.8101 5.835 5.820 5.835 5.790 5.970 384,656 5.8101 -0.43%
2026-10-06 0 5.860 5.850 5.860 5.800 5.885 315,000 1,841,058 5.8446 5.860 5.850 5.860 5.800 5.885 315,000 5.8446 1.21%
2026-10-05 0 5.790 5.790 5.800 5.730 5.855 375,500 2,181,098 5.8085 5.790 5.790 5.800 5.730 5.855 375,500 5.8085 -0.17%
2026-10-02 0 5.800 5.775 5.800 5.720 6.145 387,000 2,236,969 5.7803 5.800 5.775 5.800 5.720 6.145 387,000 5.7803 -2.52%
2026-09-30 0 5.950 5.930 5.950 5.830 6.150 2,459,000 14,774,112 6.0082 5.950 5.930 5.950 5.830 6.150 2,459,000 6.0082 0.17%
2026-09-29 0 5.940 5.940 5.955 5.880 5.995 1,992,260 11,811,900 5.9289 5.940 5.940 5.955 5.880 5.995 1,992,260 5.9289 0.93%
2026-09-28 0 5.885 5.855 5.885 5.725 5.885 1,283,802 7,477,203 5.8243 5.885 5.855 5.885 5.725 5.885 1,283,802 5.8243 3.70%
2026-09-25 0 5.675 5.675 5.715 5.610 5.755 642,500 3,642,826 5.6698 5.675 5.675 5.715 5.610 5.755 642,500 5.6698 -1.56%
2026-09-24 0 5.765 5.765 5.770 5.760 5.820 409,840 2,368,128 5.7782 5.765 5.765 5.770 5.760 5.820 409,840 5.7782 -0.52%
2026-09-23 0 5.795 5.780 5.795 5.780 5.945 502,500 2,914,636 5.8003 5.795 5.780 5.795 5.780 5.945 502,500 5.8003 -1.28%
2026-09-22 0 5.870 5.860 5.870 5.850 5.950 617,000 3,618,056 5.8639 5.870 5.860 5.870 5.850 5.950 617,000 5.8639 -1.34%
2026-09-21 0 5.950 5.945 5.950 5.880 5.950 1,022,240 6,021,417 5.8904 5.950 5.945 5.950 5.880 5.950 1,022,240 5.8904 1.36%
2026-09-18 0 5.870 5.870 5.875 5.790 5.910 4,863,025 28,511,647 5.8629 5.870 5.870 5.875 5.790 5.910 4,863,025 5.8629 0.17%
2026-09-17 0 5.860 5.840 5.860 5.800 5.930 1,140,270 6,647,689 5.8299 5.860 5.840 5.860 5.800 5.930 1,140,270 5.8299 -1.60%
2026-09-16 0 5.955 5.935 5.955 5.910 5.980 724,500 4,310,667 5.9499 5.955 5.935 5.955 5.910 5.980 724,500 5.9499 0.08%
2026-09-15 0 5.950 5.930 5.950 5.915 5.985 823,416 4,894,624 5.9443 5.950 5.930 5.950 5.915 5.985 823,416 5.9443 -0.08%
2026-09-14 0 5.955 5.945 5.955 5.920 6.100 657,500 3,940,835 5.9937 5.955 5.945 5.955 5.920 6.100 657,500 5.9937 -2.30%
2026-09-11 0 6.095 6.075 6.095 6.020 6.095 1,363,990 8,241,756 6.0424 6.095 6.075 6.095 6.020 6.095 1,363,990 6.0424 1.25%
2026-09-10 0 6.020 6.000 6.020 5.995 6.135 1,736,360 10,532,760 6.0660 6.020 6.000 6.020 5.995 6.135 1,736,360 6.0660 -0.91%
2026-09-09 0 6.075 6.075 6.080 5.705 6.075 4,048,137 24,216,925 5.9822 6.075 6.075 6.080 5.705 6.075 4,048,137 5.9822 7.52%
2026-09-08 0 5.770 5.765 5.770 5.750 5.800 570,017 3,289,449 5.7708 5.650 5.645 5.650 5.630 5.679 582,124 5.6508 0.00%
2026-09-07 0 5.770 5.770 5.775 5.760 5.870 609,500 3,524,392 5.7824 5.650 5.650 5.655 5.640 5.748 622,445 5.6622 -1.70%
2026-09-04 0 5.870 5.855 5.870 5.785 5.875 856,178 5,004,694 5.8454 5.748 5.733 5.748 5.665 5.753 874,362 5.7238 2.09%
2026-09-03 0 5.750 5.745 5.750 5.740 5.865 1,957,400 11,303,835 5.7749 5.630 5.626 5.630 5.621 5.743 1,998,973 5.6548 -1.37%
2026-09-02 0 5.830 5.820 5.830 5.800 5.985 1,316,000 7,701,820 5.8524 5.709 5.699 5.709 5.679 5.861 1,343,950 5.7307 -1.93%
2026-09-01 0 5.945 5.930 5.945 5.645 6.150 8,977,338 52,855,687 5.8877 5.821 5.807 5.821 5.528 6.022 9,168,007 5.7652 7.21%
2026-08-31 0 5.545 5.545 5.560 5.545 5.890 12,150,494 67,812,086 5.5810 5.430 5.430 5.444 5.430 5.768 12,408,558 5.4649 -5.94%
2026-08-28 0 5.895 5.860 5.895 5.730 5.895 756,500 4,431,097 5.8574 5.772 5.738 5.772 5.611 5.772 772,567 5.7355 2.34%
2026-08-27 0 5.760 5.755 5.760 5.700 5.845 736,159 4,240,477 5.7603 5.640 5.635 5.640 5.581 5.723 751,794 5.6405 -0.69%
2026-08-26 0 5.800 5.800 5.805 5.770 5.970 837,000 4,877,071 5.8268 5.679 5.679 5.684 5.650 5.846 854,777 5.7057 -0.60%
2026-08-25 0 5.835 5.835 5.855 5.830 5.910 434,588 2,545,324 5.8569 5.714 5.714 5.733 5.709 5.787 443,818 5.7351 -0.60%
2026-08-24 0 5.870 5.830 5.870 5.835 5.940 624,508 3,677,448 5.8886 5.748 5.709 5.748 5.714 5.816 637,772 5.7661 -1.01%
2026-08-21 0 5.930 5.925 5.935 5.930 6.195 1,432,267 8,587,476 5.9957 5.807 5.802 5.812 5.807 6.066 1,462,687 5.8710 -4.35%
2026-08-20 0 6.200 6.195 6.200 5.795 6.200 4,722,361 28,676,441 6.0725 6.071 6.066 6.071 5.674 6.071 4,822,659 5.9462 6.53%
2026-08-19 0 5.820 5.810 5.840 5.815 5.915 1,160,648 6,802,774 5.8612 5.699 5.689 5.719 5.694 5.792 1,185,299 5.7393 -1.36%
2026-08-18 0 5.900 5.900 5.920 5.820 5.945 1,085,192 6,402,116 5.8995 5.777 5.777 5.797 5.699 5.821 1,108,240 5.7768 0.08%
2026-08-17 0 5.895 5.880 5.895 5.815 5.925 720,000 4,242,812 5.8928 5.772 5.758 5.772 5.694 5.802 735,292 5.7702 0.94%
2026-08-14 0 5.840 5.835 5.840 5.790 5.890 538,000 3,141,615 5.8394 5.719 5.714 5.719 5.670 5.768 549,427 5.7180 0.78%
2026-08-13 0 5.795 5.790 5.795 5.680 5.860 1,485,712 8,575,170 5.7718 5.674 5.670 5.674 5.562 5.738 1,517,267 5.6517 -0.52%
2026-08-12 0 5.825 5.800 5.825 5.760 5.880 731,104 4,237,895 5.7966 5.704 5.679 5.704 5.640 5.758 746,632 5.6760 -0.60%
2026-08-11 0 5.860 5.840 5.860 5.820 5.925 607,000 3,566,985 5.8764 5.738 5.719 5.738 5.699 5.802 619,892 5.7542 -0.76%
2026-08-10 0 5.905 5.905 5.945 5.685 5.960 1,196,311 7,037,603 5.8828 5.782 5.782 5.821 5.567 5.836 1,221,719 5.7604 3.87%
2026-08-07 0 5.685 5.685 5.690 5.635 5.715 415,500 2,359,417 5.6785 5.567 5.567 5.572 5.518 5.596 424,325 5.5604 -0.79%
2026-08-06 0 5.730 5.730 5.735 5.660 5.750 760,190 4,331,024 5.6973 5.611 5.611 5.616 5.542 5.630 776,336 5.5788 -1.55%
2026-08-05 0 5.820 5.795 5.820 5.740 5.860 805,690 4,668,142 5.7940 5.699 5.674 5.699 5.621 5.738 822,802 5.6735 0.00%
2026-08-04 0 5.820 5.815 5.820 5.810 5.975 674,500 3,948,957 5.8546 5.699 5.694 5.699 5.689 5.851 688,826 5.7329 -1.77%
2026-08-03 0 5.925 5.925 5.930 5.900 5.990 403,179 2,388,883 5.9251 5.802 5.802 5.807 5.777 5.865 411,742 5.8019 -1.09%
2026-07-31 0 5.990 5.950 5.990 5.940 6.040 376,000 2,244,785 5.9702 5.865 5.826 5.865 5.816 5.914 383,986 5.8460 -0.33%
2026-07-30 0 6.010 6.010 6.020 5.940 6.020 823,000 4,923,377 5.9822 5.885 5.885 5.895 5.816 5.895 840,480 5.8578 0.67%
2026-07-29 0 5.970 5.970 5.980 5.940 6.050 818,500 4,907,155 5.9953 5.846 5.846 5.856 5.816 5.924 835,884 5.8706 0.17%
2026-07-28 0 5.960 5.920 5.960 5.880 5.970 440,552 2,608,319 5.9206 5.836 5.797 5.836 5.758 5.846 449,909 5.7974 0.34%
2026-07-27 0 5.940 5.930 5.940 5.910 6.000 427,000 2,543,635 5.9570 5.816 5.807 5.816 5.787 5.875 436,069 5.8331 -0.50%
2026-07-24 0 5.970 5.960 5.970 5.900 6.020 532,000 3,158,400 5.9368 5.846 5.836 5.846 5.777 5.895 543,299 5.8134 -0.33%
2026-07-23 0 5.990 5.980 5.990 5.900 5.990 879,031 5,219,532 5.9378 5.865 5.856 5.865 5.777 5.865 897,701 5.8143 0.50%
2026-07-22 0 5.960 5.950 5.960 5.940 6.010 342,000 2,039,950 5.9648 5.836 5.826 5.836 5.816 5.885 349,264 5.8407 -0.67%
2026-07-21 0 6.000 6.000 6.010 5.950 6.030 742,500 4,444,350 5.9857 5.875 5.875 5.885 5.826 5.905 758,270 5.8612 0.00%
2026-07-20 0 6.000 5.990 6.000 5.860 6.000 1,246,000 7,383,070 5.9254 5.875 5.865 5.875 5.738 5.875 1,272,464 5.8022 1.01%
2026-07-17 0 5.940 5.920 5.940 5.870 6.010 1,327,500 7,850,280 5.9136 5.816 5.797 5.816 5.748 5.885 1,355,695 5.7906 -0.67%
2026-07-16 0 5.980 5.980 5.990 5.920 5.980 703,987 4,195,975 5.9603 5.856 5.856 5.865 5.797 5.856 718,939 5.8363 0.84%
2026-07-15 0 5.930 5.920 5.930 5.860 5.940 407,000 2,407,200 5.9145 5.807 5.797 5.807 5.738 5.816 415,644 5.7915 1.02%
2026-07-14 0 5.870 5.860 5.870 5.740 5.890 435,500 2,540,850 5.8343 5.748 5.738 5.748 5.621 5.768 444,750 5.7130 1.21%
2026-07-13 0 5.800 5.760 5.800 5.680 5.800 400,000 2,300,320 5.7508 5.679 5.640 5.679 5.562 5.679 408,496 5.6312 1.22%
2026-07-10 0 5.730 5.730 5.740 5.630 5.750 731,208 4,162,994 5.6933 5.611 5.611 5.621 5.513 5.630 746,738 5.5749 0.35%
2026-07-09 0 5.710 5.710 5.720 5.650 5.780 745,500 4,243,695 5.6924 5.591 5.591 5.601 5.532 5.660 761,334 5.5740 -1.38%
2026-07-08 0 5.790 5.780 5.790 5.720 5.790 522,500 3,011,005 5.7627 5.670 5.660 5.670 5.601 5.670 533,597 5.6428 0.52%
2026-07-07 0 5.760 5.750 5.770 5.720 5.780 497,000 2,858,785 5.7521 5.640 5.630 5.650 5.601 5.660 507,556 5.6325 0.17%
2026-07-06 0 5.750 5.740 5.750 5.650 5.780 435,000 2,500,415 5.7481 5.630 5.621 5.630 5.532 5.660 444,239 5.6285 1.59%
2026-07-03 0 5.660 5.660 5.680 5.570 5.710 519,000 2,937,965 5.6608 5.542 5.542 5.562 5.454 5.591 530,023 5.5431 1.62%
2026-07-02 0 5.570 5.560 5.570 5.510 5.620 589,000 3,278,005 5.5654 5.454 5.444 5.454 5.395 5.503 601,510 5.4496 1.46%
2026-06-30 0 5.490 5.450 5.490 5.450 5.570 1,014,500 5,574,300 5.4946 5.376 5.337 5.376 5.337 5.454 1,036,047 5.3804 -1.44%
2026-06-29 0 5.570 5.560 5.570 5.500 5.570 963,592 5,337,310 5.5390 5.454 5.444 5.454 5.386 5.454 984,058 5.4238 0.54%
2026-06-26 0 5.540 5.510 5.540 5.450 5.540 3,087,000 16,952,800 5.4917 5.425 5.395 5.425 5.337 5.425 3,152,565 5.3775 -0.36%
2026-06-25 0 5.560 5.540 5.560 5.490 5.600 1,648,000 9,109,595 5.5277 5.444 5.425 5.444 5.376 5.484 1,683,002 5.4127 -1.59%
2026-06-24 0 5.650 5.600 5.650 5.510 5.730 1,726,833 9,652,680 5.5898 5.532 5.484 5.532 5.395 5.611 1,763,509 5.4736 -0.53%
2026-06-23 0 5.680 5.650 5.680 5.640 5.860 721,260 4,098,391 5.6823 5.562 5.532 5.562 5.523 5.738 736,579 5.5641 -0.70%
2026-06-22 0 5.720 5.710 5.720 5.670 5.890 1,334,500 7,628,200 5.7161 5.601 5.591 5.601 5.552 5.768 1,362,843 5.5973 -2.72%
2026-06-18 0 5.880 5.760 5.880 5.770 5.950 2,993,000 17,536,995 5.8593 5.758 5.640 5.758 5.650 5.826 3,056,568 5.7375 -1.18%
2026-06-17 0 5.950 5.950 5.960 5.930 6.020 930,000 5,549,405 5.9671 5.826 5.826 5.836 5.807 5.895 949,752 5.8430 -1.00%
2026-06-16 0 6.010 6.000 6.010 6.000 6.060 669,334 4,022,492 6.0097 5.885 5.875 5.885 5.875 5.934 683,550 5.8847 -1.15%
2026-06-15 0 6.080 6.070 6.080 6.060 6.180 287,000 1,747,535 6.0890 5.954 5.944 5.954 5.934 6.051 293,096 5.9623 0.50%
2026-06-12 0 6.050 6.030 6.050 6.010 6.100 500,500 3,023,855 6.0417 5.924 5.905 5.924 5.885 5.973 511,130 5.9160 0.17%
2026-06-11 0 6.040 5.990 6.040 5.940 6.090 1,654,052 9,874,826 5.9701 5.914 5.865 5.914 5.816 5.963 1,689,182 5.8459 -0.66%
2026-06-10 0 6.080 6.070 6.080 6.020 6.100 1,054,000 6,375,558 6.0489 5.954 5.944 5.954 5.895 5.973 1,076,386 5.9231 0.00%
2026-06-09 0 6.080 6.070 6.080 5.960 6.120 596,750 3,608,840 6.0475 5.954 5.944 5.954 5.836 5.993 609,424 5.9217 1.16%
2026-06-08 0 6.010 6.000 6.010 5.840 6.040 1,025,100 6,121,845 5.9719 5.885 5.875 5.885 5.719 5.914 1,046,872 5.8477 -1.15%
2026-06-05 0 6.080 6.060 6.080 6.040 6.120 408,500 2,478,115 6.0664 5.954 5.934 5.954 5.914 5.993 417,176 5.9402 -0.33%
2026-06-04 0 6.100 6.090 6.100 6.040 6.160 913,500 5,549,877 6.0754 5.973 5.963 5.973 5.914 6.032 932,902 5.9490 -1.77%
2026-06-03 0 6.210 6.200 6.210 6.140 6.290 472,500 2,922,192 6.1845 6.081 6.071 6.081 6.012 6.159 482,535 6.0559 -0.96%
2026-06-02 0 6.270 6.250 6.270 6.190 6.270 428,500 2,676,912 6.2472 6.140 6.120 6.140 6.061 6.140 437,601 6.1172 0.80%
2026-06-01 0 6.220 6.180 6.220 6.100 6.220 957,500 5,892,674 6.1542 6.091 6.051 6.091 5.973 6.091 977,836 6.0262 1.30%
2026-05-29 0 6.140 6.130 6.140 6.000 6.140 1,803,000 11,035,752 6.1208 6.012 6.003 6.012 5.875 6.012 1,841,294 5.9935 1.66%
2026-05-28 0 6.040 6.000 6.040 6.000 6.080 950,500 5,726,121 6.0243 5.914 5.875 5.914 5.875 5.954 970,688 5.8990 -0.82%
2026-05-27 0 6.090 6.080 6.090 6.010 6.150 757,788 4,605,529 6.0776 5.963 5.954 5.963 5.885 6.022 773,883 5.9512 -0.81%
2026-05-26 0 6.140 6.130 6.140 5.990 6.380 955,721 5,822,765 6.0925 6.012 6.003 6.012 5.865 6.247 976,019 5.9658 0.49%
2026-05-22 0 6.270 6.250 6.270 6.220 6.330 575,279 3,603,829 6.2645 5.983 5.964 5.983 5.935 6.040 602,882 5.9777 0.00%
2026-05-21 0 6.270 6.250 6.270 6.250 6.360 919,716 5,770,909 6.2747 5.983 5.964 5.983 5.964 6.069 963,846 5.9874 -1.57%
2026-05-20 0 6.370 6.360 6.380 6.280 6.500 876,000 5,544,960 6.3299 6.078 6.069 6.088 5.992 6.202 918,032 6.0401 0.31%
2026-05-19 0 6.350 6.350 6.360 6.320 6.430 816,084 5,179,699 6.3470 6.059 6.059 6.069 6.031 6.136 855,241 6.0564 -0.47%
2026-05-18 0 6.380 6.360 6.380 6.330 6.580 853,815 5,436,594 6.3674 6.088 6.069 6.088 6.040 6.279 894,782 6.0759 -0.62%
2026-05-15 0 6.420 6.400 6.420 6.350 6.470 825,052 5,275,322 6.3939 6.126 6.107 6.126 6.059 6.174 864,639 6.1012 -0.31%
2026-05-14 0 6.440 6.440 6.450 6.440 6.570 991,152 6,422,900 6.4802 6.145 6.145 6.155 6.145 6.269 1,038,709 6.1835 -1.98%
2026-05-13 0 6.570 6.540 6.570 6.510 6.590 1,176,300 7,697,909 6.5442 6.269 6.241 6.269 6.212 6.288 1,232,741 6.2445 -0.30%
2026-05-12 0 6.590 6.590 6.610 6.570 6.640 429,000 2,827,435 6.5908 6.288 6.288 6.307 6.269 6.336 449,584 6.2890 -0.45%
2026-05-11 0 6.620 6.620 6.630 6.560 6.690 809,100 5,348,739 6.6107 6.317 6.317 6.326 6.260 6.384 847,922 6.3081 0.00%
2026-05-08 0 6.620 6.620 6.640 6.600 6.730 1,138,600 7,557,799 6.6378 6.317 6.317 6.336 6.298 6.422 1,193,232 6.3339 -0.45%
2026-05-07 0 6.650 6.630 6.650 6.640 6.750 651,151 4,347,360 6.6764 6.346 6.326 6.346 6.336 6.441 682,394 6.3707 0.30%
2026-05-06 0 6.630 6.620 6.630 6.580 6.650 419,202 2,779,174 6.6297 6.326 6.317 6.326 6.279 6.346 439,316 6.3261 -0.15%
2026-05-05 0 6.640 6.630 6.640 6.530 6.640 445,500 2,934,867 6.5878 6.336 6.326 6.336 6.231 6.336 466,876 6.2862 0.45%
2026-05-04 0 6.610 6.600 6.610 6.600 6.790 219,005 1,457,627 6.6557 6.307 6.298 6.307 6.298 6.479 229,513 6.3509 -1.34%
2026-04-30 0 6.700 6.700 6.710 6.640 6.790 1,073,000 7,216,152 6.7252 6.393 6.393 6.403 6.336 6.479 1,124,484 6.4173 -0.74%
2026-04-29 0 6.750 6.740 6.750 6.660 6.750 690,000 4,635,595 6.7183 6.441 6.431 6.441 6.355 6.441 723,107 6.4107 0.90%
2026-04-28 0 6.690 6.640 6.690 6.600 6.700 458,000 3,052,870 6.6657 6.384 6.336 6.384 6.298 6.393 479,976 6.3605 -0.74%
2026-04-27 0 6.740 6.700 6.740 6.630 6.740 513,000 3,427,830 6.6819 6.431 6.393 6.431 6.326 6.431 537,615 6.3760 0.00%
2026-04-24 0 6.740 6.720 6.740 6.660 6.740 340,074 2,286,952 6.7249 6.431 6.412 6.431 6.355 6.431 356,391 6.4170 -0.59%
2026-04-23 0 6.780 6.760 6.780 6.610 6.790 1,045,866 7,050,454 6.7413 6.470 6.450 6.470 6.307 6.479 1,096,048 6.4326 1.50%
2026-04-22 0 6.680 6.680 6.700 6.630 6.810 2,053,708 13,786,160 6.7128 6.374 6.374 6.393 6.326 6.498 2,152,248 6.4055 -0.74%
2026-04-21 0 6.730 6.720 6.730 6.610 6.750 1,206,437 8,090,499 6.7061 6.422 6.412 6.422 6.307 6.441 1,264,324 6.3991 2.75%
2026-04-20 0 6.550 6.550 6.590 6.510 6.620 1,820,208 11,966,920 6.5745 6.250 6.250 6.288 6.212 6.317 1,907,545 6.2735 0.00%
2026-04-17 0 6.550 6.550 6.560 6.500 6.600 2,983,000 19,522,625 6.5446 6.250 6.250 6.260 6.202 6.298 3,126,129 6.2450 -1.06%
2026-04-16 0 6.620 6.610 6.620 6.610 6.690 593,600 3,939,181 6.6361 6.317 6.307 6.317 6.307 6.384 622,082 6.3323 -1.34%
2026-04-15 0 6.710 6.690 6.710 6.630 6.740 1,120,000 7,486,240 6.6841 6.403 6.384 6.403 6.326 6.431 1,173,739 6.3781 1.21%
2026-04-14 0 6.630 6.620 6.630 6.520 6.670 1,033,500 6,822,667 6.6015 6.326 6.317 6.326 6.221 6.365 1,083,089 6.2993 -0.15%
2026-04-13 0 6.640 6.640 6.650 6.550 6.740 1,052,032 6,950,087 6.6063 6.336 6.336 6.346 6.250 6.431 1,102,510 6.3039 -0.30%
2026-04-10 0 6.660 6.650 6.660 6.600 6.730 717,029 4,759,484 6.6378 6.355 6.346 6.355 6.298 6.422 751,433 6.3339 -0.15%
2026-04-09 0 6.670 6.670 6.680 6.620 6.740 532,500 3,549,556 6.6658 6.365 6.365 6.374 6.317 6.431 558,050 6.3606 -1.19%
2026-04-08 0 6.750 6.740 6.750 6.700 6.820 736,650 4,975,360 6.7540 6.441 6.431 6.441 6.393 6.508 771,996 6.4448 1.66%
2026-04-02 0 6.640 6.630 6.640 6.540 6.660 395,500 2,601,150 6.5769 6.336 6.326 6.336 6.241 6.355 414,477 6.2757 0.61%
2026-04-01 0 6.600 6.590 6.600 6.560 6.690 635,154 4,202,088 6.6159 6.298 6.288 6.298 6.260 6.384 665,630 6.3130 0.15%
2026-03-31 0 6.590 6.590 6.600 6.540 6.710 701,000 4,627,910 6.6019 6.288 6.288 6.298 6.241 6.403 734,635 6.2996 0.15%
2026-03-30 0 6.580 6.550 6.580 6.490 6.650 766,500 5,013,592 6.5409 6.279 6.250 6.279 6.193 6.346 803,278 6.2414 -0.75%
2026-03-27 0 6.630 6.630 6.690 6.600 6.720 476,520 3,170,055 6.6525 6.326 6.326 6.384 6.298 6.412 499,384 6.3479 0.00%
2026-03-26 0 6.630 6.630 6.650 6.620 6.780 925,500 6,189,679 6.6879 6.326 6.326 6.346 6.317 6.470 969,907 6.3817 -1.04%
2026-03-25 0 6.700 6.700 6.710 6.550 6.710 691,000 4,599,950 6.6569 6.393 6.393 6.403 6.250 6.403 724,155 6.3522 0.75%
2026-03-24 0 6.650 6.650 6.660 6.520 6.680 598,865 3,948,992 6.5941 6.346 6.346 6.355 6.221 6.374 627,600 6.2922 3.10%
2026-03-23 0 6.450 6.440 6.450 6.420 6.580 1,547,000 10,012,885 6.4725 6.155 6.145 6.155 6.126 6.279 1,621,228 6.1761 -2.71%
2026-03-20 0 6.630 6.610 6.630 6.510 6.630 1,971,500 13,018,725 6.6035 6.326 6.307 6.326 6.212 6.326 2,066,096 6.3011 0.30%
2026-03-19 0 6.610 6.600 6.630 6.600 6.720 966,000 6,407,555 6.6331 6.307 6.298 6.326 6.298 6.412 1,012,350 6.3294 -1.34%
2026-03-18 0 6.700 6.700 6.720 6.630 6.730 583,000 3,900,985 6.6912 6.393 6.393 6.412 6.326 6.422 610,973 6.3849 -1.03%
2026-03-17 0 6.770 6.760 6.770 6.700 6.950 784,297 5,338,230 6.8064 6.460 6.450 6.460 6.393 6.632 821,929 6.4948 0.45%
2026-03-16 0 6.740 6.710 6.740 6.630 6.830 1,453,225 9,757,863 6.7146 6.431 6.403 6.431 6.326 6.517 1,522,953 6.4072 -1.32%
2026-03-13 0 6.830 6.740 6.830 6.720 6.840 1,872,726 12,732,715 6.7990 6.517 6.431 6.517 6.412 6.527 1,962,583 6.4877 -0.73%
2026-03-12 0 6.880 6.830 6.880 6.780 6.890 434,500 2,968,845 6.8328 6.565 6.517 6.565 6.470 6.575 455,348 6.5199 0.29%
2026-03-11 0 6.860 6.850 6.860 6.840 6.920 454,000 3,124,555 6.8823 6.546 6.536 6.546 6.527 6.603 475,784 6.5672 0.00%
2026-03-10 0 6.860 6.830 6.860 6.780 6.920 1,054,000 7,191,327 6.8229 6.546 6.517 6.546 6.470 6.603 1,104,573 6.5105 0.00%
2026-03-09 0 6.860 6.820 6.860 6.760 6.920 1,132,500 7,703,560 6.8023 6.546 6.508 6.546 6.450 6.603 1,186,839 6.4908 -1.72%
2026-03-06 0 6.980 6.910 6.980 6.750 6.980 755,500 5,224,110 6.9148 6.660 6.594 6.660 6.441 6.660 791,750 6.5982 3.41%
2026-03-05 0 6.750 6.750 6.760 6.740 6.890 820,502 5,577,536 6.7977 6.441 6.441 6.450 6.431 6.575 859,871 6.4865 -0.30%
2026-03-04 0 6.770 6.760 6.770 6.700 6.890 1,281,000 8,688,510 6.7826 6.460 6.450 6.460 6.393 6.575 1,342,465 6.4721 -2.17%
2026-03-03 0 6.920 6.900 6.920 6.880 7.050 1,196,000 8,300,717 6.9404 6.603 6.584 6.603 6.565 6.727 1,253,386 6.6226 -1.70%
2026-03-02 0 7.040 7.010 7.050 6.930 7.100 1,255,500 8,802,590 7.0112 6.718 6.689 6.727 6.613 6.775 1,315,741 6.6902 -0.71%
2026-02-27 0 7.090 7.070 7.090 6.980 7.090 660,400 4,655,242 7.0491 6.765 6.746 6.765 6.660 6.765 692,087 6.7264 1.00%
2026-02-26 0 7.020 7.000 7.020 6.970 7.170 780,000 5,478,500 7.0237 6.699 6.680 6.699 6.651 6.842 817,426 6.7021 -1.82%
2026-02-25 0 7.150 7.130 7.150 7.080 7.160 951,000 6,775,810 7.1249 6.823 6.804 6.823 6.756 6.832 996,631 6.7987 0.99%
2026-02-24 0 7.080 7.040 7.080 6.990 7.100 563,500 3,972,442 7.0496 6.756 6.718 6.756 6.670 6.775 590,538 6.7268 -0.28%
2026-02-23 0 7.100 7.090 7.100 6.990 7.120 222,208 1,576,228 7.0935 6.775 6.765 6.775 6.670 6.794 232,870 6.7687 1.57%
2026-02-20 0 6.990 6.970 6.990 6.960 7.040 541,866 3,787,834 6.9904 6.670 6.651 6.670 6.641 6.718 567,866 6.6703 -0.57%
2026-02-16 0 7.030 6.990 7.030 6.880 7.030 609,000 4,250,895 6.9801 6.708 6.670 6.708 6.565 6.708 638,221 6.6605 0.43%
2026-02-13 0 7.000 6.990 7.000 6.970 7.100 696,000 4,883,945 7.0172 6.680 6.670 6.680 6.651 6.775 729,395 6.6959 -2.23%
2026-02-12 0 7.160 7.110 7.160 7.080 7.220 514,869 3,679,134 7.1458 6.832 6.784 6.832 6.756 6.889 539,573 6.8186 -0.28%
2026-02-11 0 7.180 7.150 7.180 7.120 7.180 716,000 5,118,892 7.1493 6.851 6.823 6.851 6.794 6.851 750,355 6.8220 0.42%
2026-02-10 0 7.150 7.120 7.150 7.100 7.180 731,500 5,225,245 7.1432 6.823 6.794 6.823 6.775 6.851 766,599 6.8161 0.00%
2026-02-09 0 7.150 7.120 7.150 7.020 7.170 475,329 3,383,010 7.1172 6.823 6.794 6.823 6.699 6.842 498,136 6.7913 1.85%
2026-02-06 0 7.020 6.990 7.020 6.970 7.070 383,066 2,688,826 7.0192 6.699 6.670 6.699 6.651 6.746 401,446 6.6978 -0.99%
2026-02-05 0 7.090 7.050 7.100 7.030 7.130 627,629 4,434,113 7.0649 6.765 6.727 6.775 6.708 6.804 657,744 6.7414 -0.56%
2026-02-04 0 7.130 7.110 7.130 6.950 7.130 576,500 4,073,198 7.0654 6.804 6.784 6.804 6.632 6.804 604,161 6.7419 1.71%
2026-02-03 0 7.010 6.980 7.010 6.910 7.010 311,156 2,170,949 6.9770 6.689 6.660 6.689 6.594 6.689 326,086 6.6576 1.59%
2026-02-02 0 6.900 6.890 6.910 6.850 7.050 1,257,052 8,722,091 6.9385 6.584 6.575 6.594 6.536 6.727 1,317,367 6.6208 -2.27%
2026-01-30 0 7.060 7.040 7.060 7.010 7.150 574,224 4,048,552 7.0505 6.737 6.718 6.737 6.689 6.823 601,776 6.7277 -1.67%
2026-01-29 0 7.180 7.150 7.180 7.140 7.230 419,500 3,015,955 7.1894 6.851 6.823 6.851 6.813 6.899 439,628 6.8602 -0.14%
2026-01-28 0 7.190 7.190 7.210 7.170 7.330 796,976 5,787,315 7.2616 6.861 6.861 6.880 6.842 6.994 835,216 6.9291 -0.28%
2026-01-27 0 7.210 7.200 7.210 7.010 7.230 1,690,275 12,063,835 7.1372 6.880 6.870 6.880 6.689 6.899 1,771,377 6.8104 2.85%
2026-01-26 0 7.010 7.010 7.020 6.970 7.050 449,338 3,145,832 7.0010 6.689 6.689 6.699 6.651 6.727 470,898 6.6805 -0.99%
2026-01-23 0 7.080 7.070 7.080 6.990 7.120 421,812 2,988,057 7.0839 6.756 6.746 6.756 6.670 6.794 442,051 6.7595 -0.56%
2026-01-22 0 7.120 7.120 7.130 7.010 7.130 755,916 5,356,172 7.0857 6.794 6.794 6.804 6.689 6.804 792,186 6.7613 1.42%
2026-01-21 0 7.020 7.020 7.030 6.860 7.180 2,386,000 16,632,463 6.9709 6.699 6.699 6.708 6.546 6.851 2,500,484 6.6517 -1.96%
2026-01-20 0 7.160 7.160 7.170 7.050 7.190 1,020,500 7,301,201 7.1545 6.832 6.832 6.842 6.727 6.861 1,069,465 6.8270 0.99%
2026-01-19 0 7.090 7.090 7.100 7.000 7.110 1,035,228 7,306,381 7.0578 6.765 6.765 6.775 6.680 6.784 1,084,900 6.7346 -0.28%
2026-01-16 0 7.110 7.090 7.120 7.060 7.280 913,922 6,507,600 7.1205 6.784 6.765 6.794 6.737 6.947 957,774 6.7945 -1.66%
2026-01-15 0 7.230 7.210 7.250 7.210 7.370 805,232 5,857,170 7.2739 6.899 6.880 6.918 6.880 7.033 843,868 6.9409 -1.36%
2026-01-14 0 7.330 7.320 7.330 7.220 7.400 679,670 4,969,886 7.3122 6.994 6.985 6.994 6.889 7.061 712,282 6.9774 -0.14%
2026-01-13 0 7.340 7.320 7.340 7.300 7.430 1,033,393 7,611,912 7.3659 7.004 6.985 7.004 6.966 7.090 1,082,977 7.0287 0.00%
2026-01-12 0 7.340 7.330 7.340 7.340 7.450 966,620 7,139,294 7.3858 7.004 6.994 7.004 7.004 7.109 1,013,000 7.0477 0.14%
2026-01-09 0 7.330 7.330 7.350 7.300 7.400 1,097,908 8,064,436 7.3453 6.994 6.994 7.013 6.966 7.061 1,150,587 7.0090 0.69%
2026-01-08 0 7.280 7.280 7.300 7.150 7.320 2,074,000 14,985,871 7.2256 6.947 6.947 6.966 6.823 6.985 2,173,514 6.8948 0.28%
2026-01-07 0 7.260 7.250 7.260 7.180 7.300 464,929 3,364,887 7.2374 6.928 6.918 6.928 6.851 6.966 487,237 6.9061 -0.14%
2026-01-06 0 7.270 7.240 7.270 7.100 7.270 599,470 4,335,081 7.2315 6.937 6.909 6.937 6.775 6.937 628,234 6.9004 1.96%
2026-01-05 0 7.130 7.110 7.130 7.100 7.220 1,027,397 7,330,979 7.1355 6.804 6.784 6.804 6.775 6.889 1,076,693 6.8088 -1.25%
2026-01-02 0 7.220 7.170 7.220 7.080 7.220 162,437 1,165,049 7.1723 6.889 6.842 6.889 6.756 6.889 170,231 6.8439 1.83%
2025-12-31 0 7.090 7.090 7.120 7.050 7.170 715,500 5,105,990 7.1363 6.765 6.765 6.794 6.727 6.842 749,831 6.8095 -0.56%
2025-12-30 0 7.130 7.120 7.130 7.120 7.180 988,500 7,068,860 7.1511 6.804 6.794 6.804 6.794 6.851 1,035,930 6.8237 -0.28%
2025-12-29 0 7.150 7.150 7.160 7.060 7.240 921,604 6,583,962 7.1440 6.823 6.823 6.832 6.737 6.909 965,824 6.8169 -1.52%
2025-12-24 0 7.260 7.260 7.270 7.230 7.430 490,798 3,580,867 7.2960 6.928 6.928 6.937 6.899 7.090 514,347 6.9620 -0.82%
2025-12-23 0 7.320 7.300 7.320 7.060 7.320 2,004,500 14,432,780 7.2002 6.985 6.966 6.985 6.737 6.985 2,100,679 6.8705 3.39%
2025-12-22 0 7.080 7.070 7.080 7.000 7.130 1,231,763 8,690,334 7.0552 6.756 6.746 6.756 6.680 6.804 1,290,865 6.7322 0.85%
2025-12-19 0 7.020 7.010 7.020 6.930 7.060 2,415,500 16,922,960 7.0060 6.699 6.689 6.699 6.613 6.737 2,531,400 6.6852 -0.71%
2025-12-18 0 7.070 7.050 7.070 6.990 7.080 1,019,832 7,178,985 7.0394 6.746 6.727 6.746 6.670 6.756 1,068,765 6.7171 0.43%
2025-12-17 0 7.040 7.030 7.040 7.000 7.070 487,844 3,430,460 7.0319 6.718 6.708 6.718 6.680 6.746 511,252 6.7099 0.14%
2025-12-16 0 7.030 7.030 7.050 6.980 7.090 1,264,285 8,882,622 7.0258 6.708 6.708 6.727 6.660 6.765 1,324,948 6.7041 -1.26%
2025-12-15 0 7.120 7.100 7.120 7.060 7.150 1,109,500 7,891,610 7.1128 6.794 6.775 6.794 6.737 6.823 1,162,736 6.7871 -0.14%
2025-12-12 0 7.130 7.110 7.130 7.050 7.170 946,005 6,736,900 7.1214 6.804 6.784 6.804 6.727 6.842 991,396 6.7954 1.28%
2025-12-11 0 7.040 7.040 7.060 7.020 7.080 359,000 2,529,279 7.0453 6.718 6.718 6.737 6.699 6.756 376,225 6.7228 0.14%
2025-12-10 0 7.030 7.010 7.030 6.950 7.050 1,304,704 9,162,124 7.0224 6.708 6.689 6.708 6.632 6.727 1,367,306 6.7009 -0.28%
2025-12-09 0 7.050 7.050 7.060 6.990 7.110 926,000 6,516,041 7.0368 6.727 6.727 6.737 6.670 6.784 970,431 6.7146 -0.28%
2025-12-08 0 7.070 7.060 7.070 6.970 7.110 715,500 5,039,042 7.0427 6.746 6.737 6.746 6.651 6.784 749,831 6.7202 1.14%
2025-12-05 0 6.990 6.980 6.990 6.990 7.140 1,979,000 13,944,100 7.0460 6.670 6.660 6.670 6.670 6.813 2,073,956 6.7234 -1.55%
2025-12-04 0 7.100 7.090 7.100 7.030 7.100 353,312 2,502,024 7.0816 6.775 6.765 6.775 6.708 6.775 370,265 6.7574 0.28%
2025-12-03 0 7.080 7.060 7.080 7.040 7.160 646,841 4,578,812 7.0787 6.756 6.737 6.756 6.718 6.832 677,878 6.7546 -0.56%
2025-12-02 0 7.120 7.110 7.120 6.990 7.120 688,961 4,873,317 7.0734 6.794 6.784 6.794 6.670 6.794 722,019 6.7496 1.14%
2025-12-01 0 7.040 7.040 7.050 6.980 7.090 712,000 5,008,250 7.0341 6.718 6.718 6.727 6.660 6.765 746,163 6.7120 0.14%
2025-11-28 0 7.030 7.030 7.060 6.950 7.060 544,604 3,815,516 7.0060 6.708 6.708 6.737 6.632 6.737 570,735 6.6853 -0.14%
2025-11-27 0 7.040 7.010 7.040 6.940 7.070 505,500 3,538,045 6.9991 6.718 6.689 6.718 6.622 6.746 529,755 6.6786 1.15%
2025-11-26 0 6.960 6.960 7.010 6.960 7.140 645,230 4,528,173 7.0179 6.641 6.641 6.689 6.641 6.813 676,189 6.6966 -0.29%
2025-11-25 0 6.980 6.970 6.980 6.950 7.030 280,972 1,962,078 6.9832 6.660 6.651 6.660 6.632 6.708 294,454 6.6635 0.43%
2025-11-24 0 6.950 6.950 6.960 6.880 6.980 989,883 6,872,586 6.9428 6.632 6.632 6.641 6.565 6.660 1,037,379 6.6250 0.87%
2025-11-21 0 6.890 6.880 6.890 6.860 7.020 1,063,530 7,348,740 6.9098 6.575 6.565 6.575 6.546 6.699 1,114,560 6.5934 -2.41%
2025-11-20 0 7.060 7.030 7.060 6.980 7.070 778,742 5,476,505 7.0325 6.737 6.708 6.737 6.660 6.746 816,107 6.7105 0.86%
2025-11-19 0 7.000 6.990 7.000 6.920 7.030 1,172,134 8,178,198 6.9772 6.680 6.670 6.680 6.603 6.708 1,228,375 6.6577 1.01%
2025-11-18 0 6.930 6.920 6.930 6.910 7.090 2,714,790 18,894,262 6.9598 6.613 6.603 6.613 6.594 6.765 2,845,050 6.6411 -2.81%
2025-11-17 0 7.130 7.090 7.130 7.070 7.210 1,028,500 7,308,946 7.1064 6.804 6.765 6.804 6.746 6.880 1,077,849 6.7810 -1.11%
2025-11-14 0 7.210 7.200 7.210 7.200 7.320 834,003 6,046,896 7.2504 6.880 6.870 6.880 6.870 6.985 874,020 6.9185 -0.96%
2025-11-13 0 7.280 7.280 7.290 7.110 7.300 1,637,500 11,840,746 7.2310 6.947 6.947 6.956 6.784 6.966 1,716,070 6.8999 1.11%
2025-11-12 0 7.200 7.180 7.200 7.030 7.200 1,843,100 13,121,040 7.1190 6.870 6.851 6.870 6.708 6.870 1,931,535 6.7931 0.14%
2025-11-11 0 7.190 7.170 7.190 7.130 7.270 3,231,000 23,200,914 7.1807 6.861 6.842 6.861 6.804 6.937 3,386,029 6.8520 -0.14%
2025-11-10 0 7.200 7.200 7.220 7.050 7.240 936,705 6,716,726 7.1706 6.870 6.870 6.889 6.727 6.909 981,650 6.8423 3.30%
2025-11-07 0 6.970 6.950 6.970 6.910 7.030 1,032,500 7,183,475 6.9574 6.651 6.632 6.651 6.594 6.708 1,082,041 6.6388 -1.13%
2025-11-06 0 7.050 7.030 7.050 6.940 7.060 1,106,000 7,741,215 6.9993 6.727 6.708 6.727 6.622 6.737 1,159,068 6.6788 1.15%
2025-11-05 0 6.970 6.940 6.970 6.780 7.000 1,352,535 9,344,366 6.9088 6.651 6.622 6.651 6.470 6.680 1,417,432 6.5925 -0.14%
2025-11-04 0 6.980 6.980 6.990 6.970 7.100 2,138,349 14,985,062 7.0078 6.660 6.660 6.670 6.651 6.775 2,240,951 6.6869 -0.99%
2025-11-03 0 7.050 7.040 7.050 7.000 7.170 2,052,000 14,460,335 7.0469 6.727 6.718 6.727 6.680 6.842 2,150,458 6.7243 -1.81%
2025-10-31 0 7.180 7.160 7.180 7.130 7.260 1,003,399 7,217,507 7.1931 6.851 6.832 6.851 6.804 6.928 1,051,544 6.8637 -1.10%
2025-10-30 0 7.260 7.260 7.270 7.150 7.290 1,216,277 8,763,735 7.2054 6.928 6.928 6.937 6.823 6.956 1,274,636 6.8755 1.11%
2025-10-28 0 7.180 7.170 7.180 7.130 7.260 695,500 4,991,905 7.1774 6.851 6.842 6.851 6.804 6.928 728,871 6.8488 -0.97%
2025-10-27 0 7.250 7.230 7.250 7.210 7.350 899,684 6,532,257 7.2606 6.918 6.899 6.918 6.880 7.013 942,852 6.9282 0.97%
2025-10-24 0 7.180 7.170 7.180 7.120 7.300 923,000 6,646,082 7.2005 6.851 6.842 6.851 6.794 6.966 967,287 6.8708 -0.69%
2025-10-23 0 7.230 7.190 7.230 7.150 7.350 1,117,000 8,069,660 7.2244 6.899 6.861 6.899 6.823 7.013 1,170,596 6.8936 -0.28%
2025-10-22 0 7.250 7.240 7.250 7.110 7.300 1,339,350 9,678,254 7.2261 6.918 6.909 6.918 6.784 6.966 1,403,614 6.8952 1.12%
2025-10-21 0 7.170 7.160 7.170 7.110 7.220 935,500 6,711,140 7.1739 6.842 6.832 6.842 6.784 6.889 980,387 6.8454 -0.42%
2025-10-20 0 7.200 7.180 7.200 7.000 7.230 942,000 6,770,555 7.1874 6.870 6.851 6.870 6.680 6.899 987,199 6.8584 3.15%
2025-10-17 0 6.980 6.970 6.980 6.960 7.220 3,840,188 26,906,456 7.0065 6.660 6.651 6.660 6.641 6.889 4,024,447 6.6858 -3.06%
2025-10-16 0 7.200 7.190 7.200 7.100 7.200 735,280 5,259,840 7.1535 6.870 6.861 6.870 6.775 6.870 770,560 6.8260 -0.28%
2025-10-15 0 7.220 7.210 7.220 7.150 7.250 2,194,332 15,787,044 7.1945 6.889 6.880 6.889 6.823 6.918 2,299,620 6.8651 1.26%
2025-10-14 0 7.130 7.100 7.130 7.090 7.330 983,500 7,075,460 7.1942 6.804 6.775 6.804 6.765 6.994 1,030,690 6.8648 -2.33%
2025-10-13 0 7.300 7.290 7.300 7.000 7.300 2,603,000 18,604,475 7.1473 6.966 6.956 6.966 6.680 6.966 2,727,896 6.8201 0.27%
2025-10-10 0 7.280 7.280 7.290 7.220 7.380 1,216,040 8,888,166 7.3091 6.947 6.947 6.956 6.889 7.042 1,274,388 6.9745 -0.82%
2025-10-09 0 7.340 7.300 7.340 7.180 7.380 1,354,988 9,906,262 7.3110 7.004 6.966 7.004 6.851 7.042 1,420,003 6.9762 2.23%
2025-10-08 0 7.180 7.160 7.180 7.060 7.180 604,533 4,306,525 7.1237 6.851 6.832 6.851 6.737 6.851 633,540 6.7976 -0.55%
2025-10-06 0 7.220 7.200 7.240 7.100 7.330 616,132 4,420,547 7.1747 6.889 6.870 6.909 6.775 6.994 645,695 6.8462 -0.41%
2025-10-03 0 7.250 7.240 7.250 7.180 7.290 705,000 5,095,915 7.2282 6.918 6.909 6.918 6.851 6.956 738,827 6.8973 -0.68%
2025-10-02 0 7.300 7.300 7.320 7.250 7.470 1,511,978 11,024,107 7.2912 6.966 6.966 6.985 6.918 7.128 1,584,525 6.9574 -1.35%
2025-09-30 0 7.400 7.400 7.410 7.340 7.520 697,926 5,162,308 7.3966 7.061 7.061 7.071 7.004 7.176 731,414 7.0580 -0.27%
2025-09-29 0 7.420 7.410 7.420 7.300 7.450 1,313,500 9,662,420 7.3562 7.080 7.071 7.080 6.966 7.109 1,376,524 7.0194 -0.54%
2025-09-26 0 7.460 7.450 7.460 7.230 7.500 2,114,690 15,644,510 7.3980 7.118 7.109 7.118 6.899 7.157 2,216,156 7.0593 0.95%
2025-09-25 0 7.390 7.380 7.390 7.330 7.610 1,209,500 8,953,822 7.4029 7.052 7.042 7.052 6.994 7.262 1,267,534 7.0640 -1.73%
2025-09-24 0 7.520 7.490 7.520 7.440 7.600 1,556,351 11,712,977 7.5259 7.176 7.147 7.176 7.099 7.252 1,631,027 7.1813 1.21%
2025-09-23 0 7.430 7.410 7.430 7.330 7.560 1,655,442 12,251,981 7.4010 7.090 7.071 7.090 6.994 7.214 1,734,873 7.0622 -1.72%
2025-09-22 0 7.560 7.530 7.560 7.510 7.740 1,085,936 8,199,007 7.5502 7.214 7.185 7.214 7.166 7.386 1,138,041 7.2045 -2.07%
2025-09-19 0 7.720 7.680 7.720 7.570 7.780 4,973,656 38,296,727 7.6999 7.367 7.328 7.367 7.223 7.424 5,212,300 7.3474 1.18%
2025-09-18 0 7.630 7.610 7.630 7.570 7.900 2,330,000 18,002,130 7.7262 7.281 7.262 7.281 7.223 7.538 2,441,797 7.3725 -2.43%
2025-09-17 0 7.820 7.800 7.820 7.630 7.890 4,591,787 35,564,978 7.7453 7.462 7.443 7.462 7.281 7.529 4,812,109 7.3907 1.96%
2025-09-16 0 7.670 7.650 7.670 7.560 7.700 957,263 7,289,849 7.6153 7.319 7.300 7.319 7.214 7.347 1,003,194 7.2666 0.00%
2025-09-15 0 7.670 7.660 7.670 7.480 7.700 1,981,812 15,013,341 7.5756 7.319 7.309 7.319 7.138 7.347 2,076,903 7.2287 1.32%
2025-09-12 0 7.570 7.570 7.580 7.500 7.710 1,947,855 14,717,733 7.5559 7.223 7.223 7.233 7.157 7.357 2,041,316 7.2099 -0.66%
2025-09-11 0 7.620 7.590 7.620 7.520 7.630 1,841,234 13,933,587 7.5675 7.271 7.242 7.271 7.176 7.281 1,929,580 7.2210 0.00%
2025-09-10 0 7.620 7.590 7.620 7.510 7.640 2,322,220 17,563,572 7.5633 7.271 7.242 7.271 7.166 7.290 2,433,644 7.2170 0.93%
2025-09-09 0 7.550 7.540 7.550 7.430 7.600 3,265,000 24,522,910 7.5108 7.204 7.195 7.204 7.090 7.252 3,421,660 7.1670 0.40%
2025-09-08 0 7.630 7.630 7.640 7.500 7.670 2,265,044 17,229,672 7.6068 7.176 7.176 7.185 7.053 7.213 2,408,447 7.1539 2.14%
2025-09-05 0 7.470 7.460 7.470 7.280 7.510 2,874,500 21,341,792 7.4245 7.025 7.016 7.025 6.847 7.063 3,056,488 6.9825 1.63%
2025-09-04 0 7.350 7.340 7.350 7.240 7.570 2,105,000 15,395,445 7.3138 6.912 6.903 6.912 6.809 7.119 2,238,270 6.8783 -0.68%
2025-09-03 0 7.400 7.380 7.400 7.360 7.590 2,540,020 18,816,111 7.4079 6.959 6.941 6.959 6.922 7.138 2,700,832 6.9668 -0.94%
2025-09-02 0 7.470 7.450 7.470 7.410 7.710 2,984,500 22,531,435 7.5495 7.025 7.006 7.025 6.969 7.251 3,173,452 7.1000 -2.23%
2025-09-01 0 7.640 7.640 7.660 7.580 8.020 7,253,000 55,999,902 7.7209 7.185 7.185 7.204 7.129 7.542 7,712,196 7.2612 -4.62%
2025-08-29 0 8.010 8.000 8.010 8.000 9.100 9,289,500 76,836,540 8.2713 7.533 7.524 7.533 7.524 8.558 9,877,630 7.7788 -11.20%
2025-08-28 0 9.020 9.020 9.030 8.830 9.410 3,708,655 33,762,543 9.1037 8.483 8.483 8.492 8.304 8.850 3,943,454 8.5617 -2.91%
2025-08-27 0 9.290 9.280 9.290 9.200 9.530 2,509,000 23,520,241 9.3743 8.737 8.727 8.737 8.652 8.963 2,667,848 8.8162 -1.90%
2025-08-26 0 9.470 9.460 9.470 9.030 9.540 3,615,014 33,944,549 9.3899 8.906 8.897 8.906 8.492 8.972 3,843,885 8.8308 3.50%
2025-08-25 0 9.150 9.150 9.170 9.070 9.400 2,613,716 23,987,833 9.1777 8.605 8.605 8.624 8.530 8.840 2,779,194 8.6312 -0.76%
2025-08-22 0 9.220 9.220 9.230 9.080 9.310 2,525,000 23,237,692 9.2030 8.671 8.671 8.680 8.539 8.756 2,684,861 8.6551 -0.75%
2025-08-21 0 9.290 9.260 9.290 9.150 9.540 3,537,415 32,932,789 9.3098 8.737 8.709 8.737 8.605 8.972 3,761,373 8.7555 -0.21%
2025-08-20 0 9.310 9.300 9.310 8.750 9.790 11,280,992 104,782,569 9.2884 8.756 8.746 8.756 8.229 9.207 11,995,205 8.7354 5.68%
2025-08-19 0 8.810 8.780 8.810 8.680 9.060 2,499,215 22,221,301 8.8913 8.285 8.257 8.285 8.163 8.521 2,657,443 8.3619 1.38%
2025-08-18 0 8.690 8.690 8.700 8.580 8.830 834,169 7,266,674 8.7113 8.173 8.173 8.182 8.069 8.304 886,981 8.1926 0.81%
2025-08-15 0 8.620 8.620 8.640 8.620 8.870 1,584,000 13,756,522 8.6847 8.107 8.107 8.126 8.107 8.342 1,684,285 8.1676 -2.93%
2025-08-14 0 8.880 8.880 8.890 8.700 8.880 1,581,682 13,932,510 8.8087 8.351 8.351 8.361 8.182 8.351 1,681,820 8.2842 2.42%
2025-08-13 0 8.670 8.670 8.690 8.560 8.760 1,628,604 14,125,311 8.6733 8.154 8.154 8.173 8.050 8.238 1,731,713 8.1568 1.88%
2025-08-12 0 8.510 8.490 8.510 8.430 8.570 696,000 5,903,407 8.4819 8.003 7.984 8.003 7.928 8.060 740,065 7.9769 0.83%
2025-08-11 0 8.440 8.440 8.470 8.330 8.480 532,176 4,483,414 8.4247 7.937 7.937 7.966 7.834 7.975 565,869 7.9231 -0.71%
2025-08-08 0 8.500 8.470 8.500 8.420 8.550 745,500 6,312,960 8.4681 7.994 7.966 7.994 7.919 8.041 792,699 7.9639 -0.12%
2025-08-07 0 8.510 8.470 8.510 8.310 8.510 688,209 5,801,900 8.4304 8.003 7.966 8.003 7.815 8.003 731,780 7.9285 1.43%
2025-08-06 0 8.390 8.380 8.390 8.270 8.440 757,604 6,350,572 8.3824 7.890 7.881 7.890 7.778 7.937 805,569 7.8833 1.57%
2025-08-05 0 8.260 8.250 8.260 8.190 8.390 828,000 6,850,621 8.2737 7.768 7.759 7.768 7.702 7.890 880,422 7.7811 -0.24%
2025-08-04 0 8.280 8.270 8.280 8.160 8.340 821,995 6,778,609 8.2465 7.787 7.778 7.787 7.674 7.843 874,036 7.7555 -0.12%
2025-08-01 0 8.290 8.280 8.290 8.250 8.490 994,739 8,314,875 8.3589 7.796 7.787 7.796 7.759 7.984 1,057,717 7.8612 0.48%
2025-07-31 0 8.250 8.250 8.270 8.240 8.610 1,212,556 10,157,563 8.3770 7.759 7.759 7.778 7.749 8.097 1,289,324 7.8782 -4.18%
2025-07-30 0 8.610 8.590 8.620 8.510 8.800 1,385,500 11,979,540 8.6464 8.097 8.079 8.107 8.003 8.276 1,473,218 8.1315 -1.60%
2025-07-29 0 8.750 8.720 8.750 8.650 8.800 691,204 6,034,280 8.7301 8.229 8.201 8.229 8.135 8.276 734,965 8.2103 0.46%
2025-07-28 0 8.710 8.710 8.730 8.700 9.000 1,848,597 16,226,316 8.7776 8.191 8.191 8.210 8.182 8.464 1,965,634 8.2550 -2.90%
2025-07-25 0 8.970 8.970 8.980 8.660 9.040 1,652,308 14,757,969 8.9317 8.436 8.436 8.445 8.144 8.502 1,756,918 8.3999 2.87%
2025-07-24 0 8.720 8.720 8.730 8.540 8.910 2,208,067 19,380,320 8.7771 8.201 8.201 8.210 8.032 8.379 2,347,862 8.2545 1.75%
2025-07-23 0 8.570 8.560 8.570 8.510 8.780 1,521,598 13,113,873 8.6185 8.060 8.050 8.060 8.003 8.257 1,617,932 8.1053 -0.92%
2025-07-22 0 8.650 8.620 8.650 8.390 8.650 2,348,694 19,983,559 8.5084 8.135 8.107 8.135 7.890 8.135 2,497,393 8.0018 0.23%
2025-07-21 0 8.630 8.610 8.630 8.540 8.780 1,196,015 10,322,824 8.6310 8.116 8.097 8.116 8.032 8.257 1,271,736 8.1171 -0.35%
2025-07-18 0 8.660 8.630 8.660 8.540 8.670 1,379,983 11,891,495 8.6171 8.144 8.116 8.144 8.032 8.154 1,467,351 8.1041 0.46%
2025-07-17 0 8.620 8.600 8.620 8.430 8.680 3,134,500 26,764,394 8.5386 8.107 8.088 8.107 7.928 8.163 3,332,949 8.0302 -0.35%
2025-07-16 0 8.650 8.650 8.680 8.140 8.690 7,870,785 66,938,471 8.5047 8.135 8.135 8.163 7.655 8.173 8,369,094 7.9983 6.66%
2025-07-15 0 8.110 8.110 8.140 8.060 8.290 2,263,250 18,483,480 8.1668 7.627 7.627 7.655 7.580 7.796 2,406,539 7.6805 -1.22%
2025-07-14 0 8.210 8.210 8.220 7.660 8.230 4,487,500 35,905,280 8.0012 7.721 7.721 7.731 7.204 7.740 4,771,609 7.5248 6.90%
2025-07-11 0 7.680 7.650 7.680 7.560 7.700 1,704,000 12,961,220 7.6063 7.223 7.195 7.223 7.110 7.242 1,811,882 7.1535 1.59%
2025-07-10 0 7.560 7.560 7.580 7.480 7.620 2,434,243 18,464,079 7.5851 7.110 7.110 7.129 7.035 7.166 2,588,358 7.1335 0.00%
2025-07-09 0 7.560 7.550 7.560 7.430 7.580 562,000 4,237,051 7.5392 7.110 7.100 7.110 6.988 7.129 597,581 7.0903 0.13%
2025-07-08 0 7.550 7.530 7.550 7.460 7.560 548,031 4,126,755 7.5301 7.100 7.082 7.100 7.016 7.110 582,728 7.0818 0.27%
2025-07-07 0 7.530 7.480 7.530 7.390 7.530 633,250 4,726,840 7.4644 7.082 7.035 7.082 6.950 7.082 673,342 7.0200 0.80%
2025-07-04 0 7.470 7.470 7.500 7.350 7.570 1,008,000 7,485,510 7.4261 7.025 7.025 7.053 6.912 7.119 1,071,818 6.9839 -1.84%
2025-07-03 0 7.610 7.600 7.610 7.550 7.740 601,000 4,590,295 7.6378 7.157 7.147 7.157 7.100 7.279 639,050 7.1830 -1.30%
2025-07-02 0 7.710 7.700 7.710 7.630 7.760 1,861,813 14,356,849 7.7112 7.251 7.242 7.251 7.176 7.298 1,979,687 7.2521 1.58%
2025-06-30 0 7.590 7.590 7.640 7.370 7.650 988,500 7,464,215 7.5511 7.138 7.138 7.185 6.931 7.195 1,051,083 7.1015 2.99%
2025-06-27 0 7.370 7.360 7.370 7.340 7.530 878,000 6,540,049 7.4488 6.931 6.922 6.931 6.903 7.082 933,587 7.0053 -0.41%
2025-06-26 0 7.400 7.400 7.430 7.340 7.450 741,773 5,479,582 7.3871 6.959 6.959 6.988 6.903 7.006 788,736 6.9473 0.41%
2025-06-25 0 7.370 7.340 7.370 7.310 7.510 1,069,644 7,893,911 7.3799 6.931 6.903 6.931 6.875 7.063 1,137,364 6.9405 -1.73%
2025-06-24 0 7.500 7.490 7.500 7.430 7.580 1,145,133 8,577,701 7.4906 7.053 7.044 7.053 6.988 7.129 1,217,633 7.0446 0.00%
2025-06-23 0 7.500 7.500 7.570 7.340 7.570 759,416 5,660,866 7.4542 7.053 7.053 7.119 6.903 7.119 807,496 7.0104 -0.27%
2025-06-20 0 7.520 7.520 7.530 7.370 7.640 2,958,280 22,260,021 7.5246 7.072 7.072 7.082 6.931 7.185 3,145,572 7.0766 1.21%
2025-06-19 0 7.430 7.400 7.430 7.350 7.660 1,349,500 10,047,630 7.4454 6.988 6.959 6.988 6.912 7.204 1,434,938 7.0021 -3.13%
2025-06-18 0 7.670 7.660 7.680 7.660 7.740 648,156 4,986,890 7.6940 7.213 7.204 7.223 7.204 7.279 689,192 7.2359 -0.39%
2025-06-17 0 7.700 7.690 7.700 7.680 8.050 1,379,760 10,836,884 7.8542 7.242 7.232 7.242 7.223 7.571 1,467,114 7.3865 -1.79%
2025-06-16 0 7.840 7.830 7.840 7.640 7.840 2,163,040 16,748,463 7.7430 7.373 7.364 7.373 7.185 7.373 2,299,985 7.2820 2.35%
2025-06-13 0 7.660 7.640 7.660 7.530 7.690 931,000 7,076,817 7.6013 7.204 7.185 7.204 7.082 7.232 989,943 7.1487 0.39%
2025-06-12 0 7.630 7.630 7.650 7.550 7.760 1,916,000 14,690,295 7.6672 7.176 7.176 7.195 7.100 7.298 2,037,304 7.2107 -1.17%
2025-06-11 0 7.720 7.720 7.760 7.720 7.860 888,000 6,909,499 7.7810 7.260 7.260 7.298 7.260 7.392 944,220 7.3177 0.13%
2025-06-10 0 7.710 7.710 7.720 7.680 7.890 749,000 5,816,623 7.7659 7.251 7.251 7.260 7.223 7.420 796,420 7.3035 -1.78%
2025-06-09 0 7.850 7.840 7.850 7.680 7.850 832,750 6,470,219 7.7697 7.383 7.373 7.383 7.223 7.383 885,472 7.3071 1.16%
2025-06-06 0 7.760 7.740 7.760 7.670 7.770 474,312 3,661,654 7.7199 7.298 7.279 7.298 7.213 7.307 504,341 7.2603 1.17%
2025-06-05 0 7.670 7.640 7.670 7.580 7.700 858,000 6,545,128 7.6284 7.213 7.185 7.213 7.129 7.242 912,321 7.1742 0.52%
2025-06-04 0 7.630 7.630 7.640 7.600 7.800 1,406,280 10,738,527 7.6361 7.176 7.176 7.185 7.147 7.336 1,495,313 7.1815 -2.18%
2025-06-03 0 7.800 7.760 7.800 7.720 8.000 1,445,573 11,274,343 7.7992 7.336 7.298 7.336 7.260 7.524 1,537,094 7.3348 -2.99%
2025-06-02 0 8.040 8.010 8.040 7.760 8.040 766,000 6,074,160 7.9297 7.561 7.533 7.561 7.298 7.561 814,496 7.4576 2.29%
2025-05-30 0 7.860 7.860 7.910 7.820 8.000 936,089 7,376,443 7.8801 7.392 7.392 7.439 7.354 7.524 995,354 7.4109 -1.38%
2025-05-29 0 7.970 7.970 8.030 7.700 8.140 2,435,052 19,435,220 7.9814 7.495 7.495 7.552 7.242 7.655 2,589,218 7.5062 3.10%
2025-05-28 0 7.730 7.720 7.730 7.510 7.770 1,549,850 11,909,148 7.6841 7.270 7.260 7.270 7.063 7.307 1,647,973 7.2265 2.25%
2025-05-27 0 7.710 7.660 7.710 7.530 7.740 910,500 6,964,565 7.6492 7.110 7.064 7.110 6.944 7.138 987,354 7.0538 0.39%
2025-05-26 0 7.680 7.640 7.680 7.420 7.720 1,334,000 10,173,920 7.6266 7.082 7.045 7.082 6.842 7.119 1,446,601 7.0330 2.67%
2025-05-23 0 7.480 7.480 7.490 7.230 7.650 2,318,816 17,417,673 7.5115 6.898 6.898 6.907 6.667 7.055 2,514,544 6.9268 2.33%
2025-05-22 0 7.310 7.300 7.310 7.220 7.490 1,283,500 9,391,177 7.3169 6.741 6.732 6.741 6.658 6.907 1,391,839 6.7473 -2.40%
2025-05-21 0 7.490 7.460 7.490 7.370 7.560 1,156,075 8,617,496 7.4541 6.907 6.879 6.907 6.796 6.972 1,253,658 6.8739 0.81%
2025-05-20 0 7.430 7.420 7.440 7.210 7.490 1,454,000 10,709,350 7.3654 6.852 6.842 6.861 6.649 6.907 1,576,730 6.7921 0.27%
2025-05-19 0 7.410 7.410 7.420 7.040 7.570 2,531,750 18,633,182 7.3598 6.833 6.833 6.842 6.492 6.981 2,745,452 6.7869 3.78%
2025-05-16 0 7.140 7.090 7.140 7.080 7.230 2,062,322 14,735,394 7.1451 6.584 6.538 6.584 6.529 6.667 2,236,400 6.5889 -1.65%
2025-05-15 0 7.260 7.200 7.260 7.160 7.770 2,819,912 20,794,728 7.3742 6.695 6.640 6.695 6.603 7.165 3,057,937 6.8002 -1.89%
2025-05-14 0 7.400 7.400 7.410 7.330 7.580 2,458,750 18,236,642 7.4170 6.824 6.824 6.833 6.759 6.990 2,666,290 6.8397 0.27%
2025-05-13 0 7.380 7.370 7.380 7.040 7.960 12,129,627 91,222,907 7.5207 6.806 6.796 6.806 6.492 7.340 13,153,473 6.9353 4.83%
2025-05-12 0 7.040 7.040 7.080 6.650 7.100 2,726,000 18,791,227 6.8933 6.492 6.492 6.529 6.132 6.547 2,956,098 6.3568 6.51%
2025-05-09 0 6.610 6.590 6.610 6.460 6.620 666,500 4,376,550 6.5665 6.095 6.077 6.095 5.957 6.105 722,758 6.0553 0.92%
2025-05-08 0 6.550 6.520 6.550 6.470 6.550 530,000 3,454,200 6.5174 6.040 6.012 6.040 5.966 6.040 574,737 6.0101 1.24%
2025-05-07 0 6.470 6.470 6.480 6.380 6.500 618,750 3,999,777 6.4643 5.966 5.966 5.976 5.883 5.994 670,978 5.9611 0.62%
2025-05-06 0 6.430 6.410 6.430 6.320 6.460 403,000 2,579,875 6.4017 5.929 5.911 5.929 5.828 5.957 437,017 5.9034 0.78%
2025-05-02 0 6.380 6.340 6.380 6.210 6.380 254,500 1,610,720 6.3290 5.883 5.847 5.883 5.727 5.883 275,982 5.8363 1.92%
2025-04-30 0 6.260 6.250 6.260 6.200 6.290 418,000 2,605,705 6.2337 5.773 5.764 5.773 5.717 5.800 453,283 5.7485 0.48%
2025-04-29 0 6.230 6.220 6.230 6.190 6.330 847,500 5,289,840 6.2417 5.745 5.736 5.745 5.708 5.837 919,036 5.7559 -0.95%
2025-04-28 0 6.290 6.290 6.300 6.270 6.420 557,462 3,514,320 6.3041 5.800 5.800 5.810 5.782 5.920 604,517 5.8134 0.16%
2025-04-25 0 6.280 6.280 6.290 6.220 6.410 622,000 3,945,249 6.3428 5.791 5.791 5.800 5.736 5.911 674,502 5.8491 0.00%
2025-04-24 0 6.280 6.260 6.280 6.240 6.440 1,138,060 7,164,298 6.2952 5.791 5.773 5.791 5.754 5.939 1,234,122 5.8052 -1.41%
2025-04-23 0 6.370 6.370 6.390 6.300 6.470 1,362,117 8,650,611 6.3509 5.874 5.874 5.893 5.810 5.966 1,477,091 5.8565 0.95%
2025-04-22 0 6.310 6.280 6.310 6.090 6.320 1,367,000 8,451,910 6.1828 5.819 5.791 5.819 5.616 5.828 1,482,387 5.7016 2.10%
2025-04-17 0 6.180 6.180 6.190 6.010 6.230 875,000 5,393,720 6.1643 5.699 5.699 5.708 5.542 5.745 948,858 5.6844 1.64%
2025-04-16 0 6.080 6.070 6.080 6.040 6.260 1,599,831 9,753,859 6.0968 5.607 5.598 5.607 5.570 5.773 1,734,871 5.6222 -2.72%
2025-04-15 0 6.250 6.240 6.250 6.240 6.350 740,500 4,641,885 6.2686 5.764 5.754 5.764 5.754 5.856 803,005 5.7806 -0.48%
2025-04-14 0 6.280 6.280 6.300 6.250 6.410 2,952,124 18,642,796 6.3150 5.791 5.791 5.810 5.764 5.911 3,201,309 5.8235 -0.63%
2025-04-11 0 6.320 6.320 6.330 6.270 6.690 4,246,001 27,207,651 6.4078 5.828 5.828 5.837 5.782 6.169 4,604,400 5.9091 -4.68%
2025-04-10 0 6.630 6.630 6.670 6.400 6.890 9,466,915 62,943,587 6.6488 6.114 6.114 6.151 5.902 6.354 10,266,005 6.1313 13.14%
2025-04-09 0 5.860 5.850 5.860 5.520 5.860 1,121,000 6,352,315 5.6667 5.404 5.395 5.404 5.090 5.404 1,215,622 5.2256 1.91%
2025-04-08 0 5.750 5.750 5.800 5.490 5.900 2,075,500 12,054,062 5.8078 5.302 5.302 5.349 5.063 5.441 2,250,690 5.3557 2.13%
2025-04-07 0 5.630 5.630 5.640 5.570 6.090 4,674,449 27,271,150 5.8341 5.192 5.192 5.201 5.136 5.616 5,069,013 5.3800 -15.59%
2025-04-03 0 6.670 6.670 6.680 6.660 6.880 1,647,500 11,086,985 6.7296 6.151 6.151 6.160 6.142 6.344 1,786,563 6.2058 -3.47%
2025-04-02 0 6.910 6.900 6.910 6.840 7.010 603,940 4,171,257 6.9067 6.372 6.363 6.372 6.308 6.464 654,918 6.3691 -0.43%
2025-04-01 0 6.940 6.940 6.950 6.880 7.070 802,618 5,608,679 6.9880 6.400 6.400 6.409 6.344 6.520 870,366 6.4440 1.31%
2025-03-31 0 6.850 6.850 6.860 6.780 7.130 1,023,000 7,073,625 6.9146 6.317 6.317 6.326 6.252 6.575 1,109,350 6.3764 -2.56%
2025-03-28 0 7.030 7.020 7.030 6.890 7.050 870,000 6,085,780 6.9951 6.483 6.474 6.483 6.354 6.501 943,436 6.4507 1.01%
2025-03-27 0 6.960 6.960 6.970 6.930 7.030 269,384 1,879,810 6.9782 6.418 6.418 6.427 6.391 6.483 292,122 6.4350 -1.00%
2025-03-26 0 7.030 6.990 7.030 6.940 7.140 567,500 3,963,310 6.9838 6.483 6.446 6.483 6.400 6.584 615,402 6.4402 1.30%
2025-03-25 0 6.940 6.910 6.940 6.850 7.100 615,950 4,241,644 6.8863 6.400 6.372 6.400 6.317 6.547 667,942 6.3503 -0.14%
2025-03-24 0 6.950 6.920 6.950 6.880 6.990 857,000 5,941,993 6.9335 6.409 6.381 6.409 6.344 6.446 929,338 6.3938 -0.57%
2025-03-21 0 6.990 6.970 6.990 6.920 7.170 1,826,550 12,791,032 7.0028 6.446 6.427 6.446 6.381 6.612 1,980,727 6.4577 -2.51%
2025-03-20 0 7.170 7.150 7.170 7.150 7.260 606,551 4,366,803 7.1994 6.612 6.593 6.612 6.593 6.695 657,749 6.6390 -0.97%
2025-03-19 0 7.240 7.230 7.240 7.200 7.320 779,500 5,647,600 7.2452 6.676 6.667 6.676 6.640 6.750 845,297 6.6812 -0.69%
2025-03-18 0 7.290 7.280 7.290 7.150 7.290 1,058,277 7,633,534 7.2132 6.723 6.713 6.723 6.593 6.723 1,147,605 6.6517 1.53%
2025-03-17 0 7.180 7.170 7.180 7.080 7.200 382,081 2,739,014 7.1687 6.621 6.612 6.621 6.529 6.640 414,332 6.6107 1.56%
2025-03-14 0 7.070 7.070 7.080 6.940 7.110 678,214 4,781,874 7.0507 6.520 6.520 6.529 6.400 6.557 735,461 6.5019 1.00%
2025-03-13 0 7.000 6.970 7.000 6.930 7.070 605,500 4,233,150 6.9912 6.455 6.427 6.455 6.391 6.520 656,609 6.4470 -0.43%
2025-03-12 0 7.030 7.030 7.040 7.020 7.190 838,656 5,929,733 7.0705 6.483 6.483 6.492 6.474 6.630 909,446 6.5202 -1.82%
2025-03-11 0 7.160 7.160 7.180 7.060 7.170 459,000 3,266,422 7.1164 6.603 6.603 6.621 6.510 6.612 497,744 6.5625 -0.69%
2025-03-10 0 7.210 7.210 7.220 7.090 7.230 571,719 4,084,097 7.1435 6.649 6.649 6.658 6.538 6.667 619,977 6.5875 0.56%
2025-03-07 0 7.170 7.170 7.180 7.170 7.340 1,040,374 7,540,842 7.2482 6.612 6.612 6.621 6.612 6.769 1,128,191 6.6840 -0.83%
2025-03-06 0 7.230 7.220 7.240 7.100 7.250 918,693 6,608,971 7.1939 6.667 6.658 6.676 6.547 6.686 996,239 6.6339 0.98%
2025-03-05 0 7.160 7.160 7.180 6.990 7.190 1,276,966 9,069,052 7.1020 6.603 6.603 6.621 6.446 6.630 1,384,753 6.5492 2.73%
2025-03-04 0 6.970 6.950 6.970 6.720 7.050 1,193,000 8,247,255 6.9130 6.427 6.409 6.427 6.197 6.501 1,293,700 6.3749 2.95%
2025-03-03 0 6.770 6.730 6.770 6.720 6.910 705,708 4,791,114 6.7891 6.243 6.206 6.243 6.197 6.372 765,276 6.2606 0.30%
2025-02-28 0 6.750 6.750 6.760 6.740 7.020 1,256,641 8,589,422 6.8352 6.225 6.225 6.234 6.215 6.474 1,362,712 6.3032 -3.16%
2025-02-27 0 6.970 6.950 6.970 6.890 7.040 1,260,580 8,771,089 6.9580 6.427 6.409 6.427 6.354 6.492 1,366,984 6.4164 1.01%
2025-02-26 0 6.900 6.900 6.930 6.730 6.940 1,139,000 7,798,910 6.8472 6.363 6.363 6.391 6.206 6.400 1,235,141 6.3142 3.60%
2025-02-25 0 6.660 6.650 6.660 6.640 6.800 1,467,007 9,818,371 6.6928 6.142 6.132 6.142 6.123 6.271 1,590,835 6.1718 -0.30%
2025-02-24 0 6.680 6.680 6.700 6.620 6.770 1,114,332 7,442,367 6.6788 6.160 6.160 6.178 6.105 6.243 1,208,391 6.1589 -0.15%
2025-02-21 0 6.690 6.670 6.690 6.630 6.740 959,468 6,406,660 6.6773 6.169 6.151 6.169 6.114 6.215 1,040,455 6.1576 0.00%
2025-02-20 0 6.690 6.690 6.700 6.680 6.880 965,188 6,501,905 6.7364 6.169 6.169 6.178 6.160 6.344 1,046,658 6.2121 -2.62%
2025-02-19 0 6.870 6.860 6.870 6.690 6.960 1,466,812 10,059,265 6.8579 6.335 6.326 6.335 6.169 6.418 1,590,624 6.3241 1.33%
2025-02-18 0 6.780 6.770 6.780 6.710 6.850 604,213 4,090,817 6.7705 6.252 6.243 6.252 6.188 6.317 655,214 6.2435 -0.29%
2025-02-17 0 6.800 6.800 6.820 6.730 6.960 600,812 4,098,991 6.8224 6.271 6.271 6.289 6.206 6.418 651,526 6.2914 0.29%
2025-02-14 0 6.780 6.770 6.780 6.640 6.780 669,072 4,493,180 6.7155 6.252 6.243 6.252 6.123 6.252 725,547 6.1928 1.50%
2025-02-13 0 6.680 6.660 6.680 6.610 6.780 1,011,193 6,775,943 6.7009 6.160 6.142 6.160 6.095 6.252 1,096,546 6.1793 0.00%
2025-02-12 0 6.680 6.670 6.680 6.590 6.730 522,052 3,489,983 6.6851 6.160 6.151 6.160 6.077 6.206 566,118 6.1648 1.06%
2025-02-11 0 6.610 6.600 6.610 6.610 6.740 558,750 3,717,180 6.6527 6.095 6.086 6.095 6.095 6.215 605,913 6.1348 -1.34%
2025-02-10 0 6.700 6.700 6.710 6.680 6.770 368,000 2,470,440 6.7132 6.178 6.178 6.188 6.160 6.243 399,062 6.1906 0.30%
2025-02-07 0 6.680 6.680 6.720 6.640 6.790 755,009 5,075,064 6.7219 6.160 6.160 6.197 6.123 6.261 818,738 6.1986 0.00%
2025-02-06 0 6.680 6.670 6.680 6.570 6.700 694,500 4,622,455 6.6558 6.160 6.151 6.160 6.059 6.178 753,122 6.1377 1.37%
2025-02-05 0 6.590 6.580 6.590 6.530 6.630 567,945 3,735,361 6.5770 6.077 6.068 6.077 6.022 6.114 615,884 6.0650 0.46%
2025-02-04 0 6.560 6.550 6.560 6.500 6.600 494,570 3,235,141 6.5413 6.049 6.040 6.049 5.994 6.086 536,316 6.0322 0.15%
2025-02-03 0 6.550 6.510 6.550 6.500 6.580 574,556 3,743,150 6.5149 6.040 6.003 6.040 5.994 6.068 623,054 6.0078 -0.30%
2025-01-28 0 6.570 6.570 6.580 6.560 6.650 142,500 939,140 6.5905 6.059 6.059 6.068 6.049 6.132 154,528 6.0775 0.31%
2025-01-27 0 6.550 6.550 6.560 6.550 6.640 1,239,000 8,145,307 6.5741 6.040 6.040 6.049 6.040 6.123 1,343,582 6.0624 -0.30%
2025-01-24 0 6.570 6.570 6.580 6.570 6.660 1,089,000 7,194,565 6.6066 6.059 6.059 6.068 6.059 6.142 1,180,921 6.0923 -1.65%
2025-01-23 0 6.680 6.670 6.680 6.670 6.820 318,000 2,132,275 6.7053 6.160 6.151 6.160 6.151 6.289 344,842 6.1833 -0.74%
2025-01-22 0 6.730 6.730 6.740 6.700 6.900 377,320 2,548,901 6.7553 6.206 6.206 6.215 6.178 6.363 409,169 6.2295 -2.75%
2025-01-21 0 6.920 6.900 6.920 6.820 6.970 321,000 2,206,875 6.8750 6.381 6.363 6.381 6.289 6.427 348,095 6.3399 0.29%
2025-01-20 0 6.900 6.880 6.900 6.860 6.930 162,669 1,121,579 6.8949 6.363 6.344 6.363 6.326 6.391 176,400 6.3582 0.73%
2025-01-17 0 6.850 6.810 6.850 6.790 6.900 428,312 2,936,041 6.8549 6.317 6.280 6.317 6.261 6.363 464,465 6.3213 1.18%
2025-01-16 0 6.770 6.750 6.770 6.700 6.850 249,795 1,694,085 6.7819 6.243 6.225 6.243 6.178 6.317 270,880 6.2540 0.30%
2025-01-15 0 6.750 6.710 6.760 6.680 6.780 247,500 1,665,120 6.7278 6.225 6.188 6.234 6.160 6.252 268,391 6.2041 0.60%
2025-01-14 0 6.710 6.700 6.710 6.600 6.740 206,620 1,381,871 6.6880 6.188 6.178 6.188 6.086 6.215 224,061 6.1674 1.67%
2025-01-13 0 6.600 6.600 6.620 6.560 6.660 407,000 2,684,830 6.5966 6.086 6.086 6.105 6.049 6.142 441,354 6.0832 -0.60%
2025-01-10 0 6.640 6.640 6.650 6.620 6.830 274,500 1,831,500 6.6721 6.123 6.123 6.132 6.105 6.298 297,670 6.1528 -2.21%
2025-01-09 0 6.790 6.750 6.790 6.730 6.810 185,552 1,255,730 6.7675 6.261 6.225 6.261 6.206 6.280 201,214 6.2408 -0.15%
2025-01-08 0 6.800 6.800 6.810 6.690 6.850 456,000 3,071,120 6.7349 6.271 6.271 6.280 6.169 6.317 494,490 6.2107 0.44%
2025-01-07 0 6.770 6.760 6.780 6.710 6.840 245,000 1,656,697 6.7620 6.243 6.234 6.252 6.188 6.308 265,680 6.2357 -0.15%
2025-01-06 0 6.780 6.780 6.790 6.700 6.850 268,000 1,819,370 6.7887 6.252 6.252 6.261 6.178 6.317 290,622 6.2603 0.44%
2025-01-03 0 6.750 6.710 6.750 6.680 6.820 340,500 2,289,435 6.7237 6.225 6.188 6.225 6.160 6.289 369,241 6.2004 0.30%
2025-01-02 0 6.730 6.700 6.730 6.690 6.830 451,000 3,041,290 6.7434 6.206 6.178 6.206 6.169 6.298 489,068 6.2185 -2.18%
2024-12-31 0 6.880 6.850 6.880 6.780 6.880 147,000 1,006,325 6.8457 6.344 6.317 6.344 6.252 6.344 159,408 6.3129 0.73%
2024-12-30 0 6.830 6.820 6.830 6.820 6.900 174,698 1,195,560 6.8436 6.298 6.289 6.298 6.289 6.363 189,444 6.3109 -0.87%
2024-12-27 0 6.890 6.830 6.890 6.750 6.910 285,000 1,953,230 6.8534 6.354 6.298 6.354 6.225 6.372 309,056 6.3200 1.32%
2024-12-24 0 6.800 6.800 6.820 6.800 6.870 137,502 938,330 6.8241 6.271 6.271 6.289 6.271 6.335 149,108 6.2929 -0.29%
2024-12-23 0 6.820 6.820 6.840 6.780 7.050 306,500 2,100,370 6.8528 6.289 6.289 6.308 6.252 6.501 332,371 6.3193 -0.87%
2024-12-20 0 6.880 6.840 6.880 6.720 6.890 1,193,500 8,159,020 6.8362 6.344 6.308 6.344 6.197 6.354 1,294,242 6.3041 1.93%
2024-12-19 0 6.750 6.740 6.750 6.660 6.820 663,500 4,483,540 6.7574 6.225 6.215 6.225 6.142 6.289 719,505 6.2314 0.45%
2024-12-18 0 6.720 6.720 6.740 6.630 6.770 544,479 3,641,726 6.6885 6.197 6.197 6.215 6.114 6.243 590,438 6.1678 0.60%
2024-12-17 0 6.680 6.660 6.680 6.610 6.750 448,300 2,989,186 6.6678 6.160 6.142 6.160 6.095 6.225 486,140 6.1488 -0.15%
2024-12-16 0 6.690 6.670 6.700 6.650 6.820 681,500 4,575,525 6.7139 6.169 6.151 6.178 6.132 6.289 739,024 6.1913 -1.91%
2024-12-13 0 6.820 6.780 6.820 6.780 7.000 664,646 4,532,128 6.8189 6.289 6.252 6.289 6.252 6.455 720,748 6.2881 -2.01%
2024-12-12 0 6.960 6.940 6.960 6.860 7.000 784,156 5,429,640 6.9242 6.418 6.400 6.418 6.326 6.455 850,346 6.3852 0.00%
2024-12-11 0 6.960 6.940 6.960 6.760 7.140 228,500 1,587,890 6.9492 6.418 6.400 6.418 6.234 6.584 247,787 6.4083 -0.14%
2024-12-10 0 6.970 6.940 6.970 6.920 7.210 515,604 3,627,360 7.0352 6.427 6.400 6.427 6.381 6.649 559,125 6.4876 -1.27%
2024-12-09 0 7.060 7.040 7.060 6.850 7.080 911,024 6,344,851 6.9645 6.510 6.492 6.510 6.317 6.529 987,922 6.4224 2.02%
2024-12-06 0 6.920 6.920 6.930 6.890 7.010 371,000 2,577,330 6.9470 6.381 6.381 6.391 6.354 6.464 402,316 6.4062 0.29%
2024-12-05 0 6.900 6.860 6.900 6.850 7.050 559,640 3,863,594 6.9037 6.363 6.326 6.363 6.317 6.501 606,878 6.3663 -2.40%
2024-12-04 0 7.070 7.030 7.070 7.020 7.230 316,072 2,236,197 7.0750 6.520 6.483 6.520 6.474 6.667 342,751 6.5243 -1.12%
2024-12-03 0 7.150 7.090 7.150 7.010 7.150 358,700 2,540,311 7.0820 6.593 6.538 6.593 6.464 6.593 388,977 6.5307 0.99%
2024-12-02 0 7.080 7.070 7.080 7.030 7.340 616,160 4,368,623 7.0901 6.529 6.520 6.529 6.483 6.769 668,169 6.5382 -3.54%
2024-11-29 0 7.340 7.290 7.340 7.250 7.450 879,624 6,463,700 7.3483 6.769 6.723 6.769 6.686 6.870 953,872 6.7763 1.24%
2024-11-28 0 7.250 7.240 7.300 7.100 7.350 1,015,500 7,395,700 7.2828 6.686 6.676 6.732 6.547 6.778 1,101,217 6.7159 2.11%
2024-11-27 0 7.100 7.100 7.130 6.770 7.220 1,440,886 10,089,579 7.0023 6.547 6.547 6.575 6.243 6.658 1,562,509 6.4573 3.05%
2024-11-26 0 6.890 6.830 6.890 6.690 7.000 1,685,599 11,558,577 6.8573 6.354 6.298 6.354 6.169 6.455 1,827,878 6.3235 2.99%
2024-11-25 0 6.690 6.690 6.710 6.520 6.870 1,643,001 10,960,829 6.6712 6.169 6.169 6.188 6.012 6.335 1,781,685 6.1519 1.21%
2024-11-22 0 6.610 6.600 6.610 6.570 6.890 1,196,000 7,970,440 6.6642 6.095 6.086 6.095 6.059 6.354 1,296,953 6.1455 -3.36%
2024-11-21 0 6.840 6.840 6.860 6.840 6.920 608,065 4,185,970 6.8841 6.308 6.308 6.326 6.308 6.381 659,391 6.3482 -1.16%
2024-11-20 0 6.920 6.920 6.930 6.890 6.980 852,500 5,890,102 6.9092 6.381 6.381 6.391 6.354 6.437 924,458 6.3714 0.29%
2024-11-19 0 6.900 6.890 6.900 6.880 6.970 362,800 2,503,348 6.9001 6.363 6.354 6.363 6.344 6.427 393,423 6.3630 0.00%
2024-11-18 0 6.900 6.900 6.920 6.880 7.020 543,090 3,762,114 6.9272 6.363 6.363 6.381 6.344 6.474 588,931 6.3880 0.44%
2024-11-15 0 6.870 6.860 6.870 6.840 6.950 390,500 2,684,420 6.8743 6.335 6.326 6.335 6.308 6.409 423,462 6.3392 -0.29%
2024-11-14 0 6.890 6.870 6.890 6.840 7.130 763,037 5,285,636 6.9271 6.354 6.335 6.354 6.308 6.575 827,444 6.3879 -3.50%
2024-11-13 0 7.140 7.130 7.140 7.010 7.150 359,000 2,534,564 7.0601 6.584 6.575 6.584 6.464 6.593 389,303 6.5105 0.99%
2024-11-12 0 7.070 7.070 7.080 6.990 7.350 1,032,000 7,308,960 7.0823 6.520 6.520 6.529 6.446 6.778 1,119,110 6.5310 -1.39%
2024-11-11 0 7.170 7.160 7.170 7.110 7.230 342,000 2,450,115 7.1641 6.612 6.603 6.612 6.557 6.667 370,868 6.6064 -0.14%
2024-11-08 0 7.180 7.180 7.200 7.180 7.430 891,783 6,458,475 7.2422 6.621 6.621 6.640 6.621 6.852 967,057 6.6785 -1.51%
2024-11-07 0 7.290 7.290 7.330 7.260 7.380 636,000 4,653,195 7.3163 6.723 6.723 6.759 6.695 6.806 689,684 6.7469 -0.27%
2024-11-06 0 7.310 7.310 7.360 7.290 7.560 899,399 6,639,039 7.3816 6.741 6.741 6.787 6.723 6.972 975,316 6.8071 -1.62%
2024-11-05 0 7.430 7.430 7.450 7.380 7.500 634,500 4,712,700 7.4274 6.852 6.852 6.870 6.806 6.916 688,057 6.8493 0.68%
2024-11-04 0 7.380 7.380 7.400 7.240 7.410 524,500 3,848,660 7.3378 6.806 6.806 6.824 6.676 6.833 568,772 6.7666 -0.27%
2024-11-01 0 7.400 7.400 7.440 7.260 7.480 670,772 4,947,239 7.3754 6.824 6.824 6.861 6.695 6.898 727,391 6.8013 1.51%
2024-10-31 0 7.290 7.290 7.300 7.170 7.330 859,500 6,230,576 7.2491 6.723 6.723 6.732 6.612 6.759 932,049 6.6848 -0.55%
2024-10-30 0 7.330 7.320 7.330 7.250 7.510 1,725,208 12,643,252 7.3285 6.759 6.750 6.759 6.686 6.925 1,870,830 6.7581 -1.08%
2024-10-29 0 7.410 7.370 7.410 7.340 7.620 605,500 4,518,835 7.4630 6.833 6.796 6.833 6.769 7.027 656,609 6.8821 -1.33%
2024-10-28 0 7.510 7.480 7.510 7.460 7.570 748,604 5,621,384 7.5092 6.925 6.898 6.925 6.879 6.981 811,793 6.9247 0.40%
2024-10-25 0 7.480 7.450 7.480 7.440 7.610 378,500 2,845,300 7.5173 6.898 6.870 6.898 6.861 7.018 410,449 6.9322 0.00%
2024-10-24 0 7.480 7.450 7.500 7.420 7.550 535,000 4,024,402 7.5222 6.898 6.870 6.916 6.842 6.962 580,159 6.9367 -0.66%
2024-10-23 0 7.530 7.470 7.530 7.440 7.670 563,000 4,249,810 7.5485 6.944 6.889 6.944 6.861 7.073 610,522 6.9609 0.13%
2024-10-22 0 7.520 7.520 7.550 7.110 7.650 217,500 1,633,465 7.5102 6.935 6.935 6.962 6.557 7.055 235,859 6.9256 -0.53%
2024-10-21 0 7.560 7.550 7.560 7.400 7.640 569,001 4,301,389 7.5595 6.972 6.962 6.972 6.824 7.045 617,030 6.9711 0.40%
2024-10-18 0 7.530 7.500 7.530 7.300 7.560 496,124 3,681,852 7.4212 6.944 6.916 6.944 6.732 6.972 538,001 6.8436 2.45%
2024-10-17 0 7.350 7.320 7.350 7.270 7.650 429,338 3,177,760 7.4015 6.778 6.750 6.778 6.704 7.055 465,578 6.8254 -2.00%
2024-10-16 0 7.500 7.490 7.500 7.490 7.660 257,767 1,940,010 7.5262 6.916 6.907 6.916 6.907 7.064 279,525 6.9404 -0.40%
2024-10-15 0 7.530 7.450 7.530 7.430 7.790 483,052 3,636,265 7.5277 6.944 6.870 6.944 6.852 7.184 523,826 6.9417 -2.46%
2024-10-14 0 7.720 7.700 7.720 7.660 7.940 915,500 7,072,060 7.7248 7.119 7.101 7.119 7.064 7.322 992,776 7.1235 -2.77%
2024-10-10 0 7.940 7.930 7.950 7.710 8.160 947,270 7,532,711 7.9520 7.322 7.313 7.331 7.110 7.525 1,027,228 7.3330 2.32%
2024-10-09 0 7.760 7.710 7.760 7.650 8.120 954,627 7,479,741 7.8352 7.156 7.110 7.156 7.055 7.488 1,035,206 7.2254 -3.60%
2024-10-08 0 8.050 8.040 8.070 8.000 8.600 909,561 7,517,501 8.2650 7.423 7.414 7.442 7.377 7.931 986,336 7.6216 -5.29%
2024-10-07 0 8.500 8.470 8.500 8.300 8.640 893,291 7,542,384 8.4434 7.838 7.811 7.838 7.654 7.967 968,692 7.7861 0.12%
2024-10-04 0 8.490 8.440 8.490 8.030 8.520 659,316 5,506,194 8.3514 7.829 7.783 7.829 7.405 7.857 714,968 7.7013 4.43%
2024-10-03 0 8.130 8.130 8.160 7.980 8.670 832,500 6,802,634 8.1713 7.497 7.497 7.525 7.359 7.995 902,770 7.5353 -6.12%
2024-10-02 0 8.660 8.650 8.680 8.580 8.800 940,623 8,176,456 8.6926 7.986 7.977 8.004 7.912 8.115 1,020,020 8.0160 0.00%
2024-09-30 0 8.660 8.590 8.660 8.450 8.800 889,323 7,719,706 8.6804 7.986 7.921 7.986 7.792 8.115 964,390 8.0048 3.46%
2024-09-27 0 8.370 8.310 8.370 8.030 8.410 1,516,457 12,477,508 8.2281 7.718 7.663 7.718 7.405 7.755 1,644,459 7.5876 4.49%
2024-09-26 0 8.010 8.010 8.040 7.960 8.100 738,133 5,917,984 8.0175 7.387 7.387 7.414 7.340 7.470 800,438 7.3934 -0.25%
2024-09-25 0 8.030 7.980 8.030 7.880 8.100 636,307 5,097,949 8.0118 7.405 7.359 7.405 7.267 7.470 690,017 7.3882 1.90%
2024-09-24 0 7.880 7.860 7.880 7.750 7.950 532,000 4,183,952 7.8646 7.267 7.248 7.267 7.147 7.331 576,905 7.2524 0.25%
2024-09-23 0 7.860 7.860 7.880 7.770 7.950 236,500 1,863,355 7.8789 7.248 7.248 7.267 7.165 7.331 256,463 7.2656 0.77%
2024-09-20 0 7.800 7.650 7.800 7.620 7.800 1,714,487 13,303,816 7.7596 7.193 7.055 7.193 7.027 7.193 1,859,205 7.1556 1.30%
2024-09-19 0 7.700 7.690 7.700 7.300 7.720 1,033,600 7,872,159 7.6163 7.101 7.091 7.101 6.732 7.119 1,120,845 7.0234 4.05%
2024-09-17 0 7.400 7.400 7.410 6.830 7.430 1,296,978 9,503,246 7.3272 6.824 6.824 6.833 6.298 6.852 1,406,454 6.7569 5.71%
2024-09-16 0 7.000 6.950 7.000 6.940 7.100 750,000 5,247,165 6.9962 6.455 6.409 6.455 6.400 6.547 813,306 6.4516 0.14%
2024-09-13 0 6.990 6.970 6.990 6.840 7.130 1,030,500 7,252,095 7.0375 6.446 6.427 6.446 6.308 6.575 1,117,483 6.4897 2.19%
2024-09-12 0 6.840 6.810 6.840 6.520 6.950 291,000 1,972,884 6.7797 6.308 6.280 6.308 6.012 6.409 315,563 6.2520 0.74%
2024-09-11 0 6.790 6.750 6.790 6.700 6.960 523,500 3,583,149 6.8446 6.261 6.225 6.261 6.178 6.418 567,688 6.3118 -1.16%
2024-09-10 0 6.870 6.870 6.880 6.440 6.880 454,680 3,023,430 6.6496 6.335 6.335 6.344 5.939 6.344 493,059 6.1320 5.86%
2024-09-09 0 6.490 6.490 6.520 6.440 6.780 739,000 4,824,155 6.5279 5.985 5.985 6.012 5.939 6.252 801,378 6.0198 -4.28%
2024-09-05 0 6.880 6.830 6.880 6.630 6.880 540,376 3,671,840 6.7950 6.252 6.207 6.252 6.025 6.252 594,631 6.1750 3.46%
2024-09-04 0 6.650 6.620 6.650 6.530 6.750 773,095 5,122,613 6.6261 6.043 6.016 6.043 5.934 6.134 850,716 6.0215 -1.48%
2024-09-03 0 6.750 6.750 6.760 6.700 6.840 155,708 1,051,417 6.7525 6.134 6.134 6.143 6.089 6.216 171,342 6.1364 -1.03%
2024-09-02 0 6.820 6.780 6.820 6.730 6.940 628,500 4,272,376 6.7977 6.198 6.161 6.198 6.116 6.307 691,603 6.1775 -2.57%
2024-08-30 0 7.000 7.000 7.010 6.930 7.180 1,803,757 12,640,219 7.0077 6.361 6.361 6.370 6.298 6.525 1,984,859 6.3683 -2.37%
2024-08-29 0 7.170 7.150 7.170 6.950 7.640 1,174,073 8,358,498 7.1192 6.516 6.498 6.516 6.316 6.943 1,291,953 6.4697 -6.15%
2024-08-28 0 7.640 7.640 7.650 7.570 7.750 390,500 2,988,570 7.6532 6.943 6.943 6.952 6.879 7.043 429,707 6.9549 -0.78%
2024-08-27 0 7.700 7.690 7.730 7.620 7.770 378,750 2,913,610 7.6927 6.997 6.988 7.025 6.925 7.061 416,778 6.9908 -0.65%
2024-08-26 0 7.750 7.710 7.750 7.640 7.850 126,000 977,810 7.7604 7.043 7.007 7.043 6.943 7.134 138,651 7.0523 0.65%
2024-08-23 0 7.700 7.700 7.730 7.620 7.810 379,714 2,932,663 7.7233 6.997 6.997 7.025 6.925 7.097 417,838 7.0187 -1.91%
2024-08-22 0 7.850 7.830 7.850 7.650 7.870 460,767 3,584,331 7.7791 7.134 7.116 7.134 6.952 7.152 507,029 7.0693 2.75%
2024-08-21 0 7.640 7.640 7.650 7.500 7.650 188,948 1,434,757 7.5934 6.943 6.943 6.952 6.816 6.952 207,919 6.9006 0.13%
2024-08-20 0 7.630 7.610 7.650 7.560 7.760 261,500 1,997,361 7.6381 6.934 6.916 6.952 6.870 7.052 287,755 6.9412 -0.52%
2024-08-19 0 7.670 7.660 7.670 7.550 7.680 259,000 1,977,857 7.6365 6.970 6.961 6.970 6.861 6.979 285,004 6.9397 1.59%
2024-08-16 0 7.550 7.540 7.550 7.340 7.620 895,264 6,703,788 7.4881 6.861 6.852 6.861 6.670 6.925 985,151 6.8048 2.44%
2024-08-15 0 7.370 7.370 7.430 7.290 7.490 422,377 3,116,530 7.3786 6.698 6.698 6.752 6.625 6.807 464,785 6.7053 -0.94%
2024-08-14 0 7.440 7.410 7.440 7.320 7.550 270,292 2,022,001 7.4808 6.761 6.734 6.761 6.652 6.861 297,430 6.7982 -0.67%
2024-08-13 0 7.490 7.440 7.490 7.330 7.500 318,500 2,363,835 7.4218 6.807 6.761 6.807 6.661 6.816 350,478 6.7446 0.94%
2024-08-12 0 7.420 7.390 7.420 7.320 7.440 231,000 1,709,395 7.4000 6.743 6.716 6.743 6.652 6.761 254,193 6.7248 0.00%
2024-08-09 0 7.420 7.420 7.440 7.210 7.550 556,000 4,098,085 7.3707 6.743 6.743 6.761 6.552 6.861 611,824 6.6981 2.20%
2024-08-08 0 7.260 7.200 7.260 7.150 7.330 1,315,231 9,534,235 7.2491 6.598 6.543 6.598 6.498 6.661 1,447,284 6.5877 -1.09%
2024-08-07 0 7.340 7.340 7.350 7.130 7.420 1,576,000 11,425,132 7.2494 6.670 6.670 6.679 6.479 6.743 1,734,235 6.5880 2.66%
2024-08-06 0 7.150 7.140 7.150 6.850 7.190 1,064,500 7,585,592 7.1260 6.498 6.489 6.498 6.225 6.534 1,171,379 6.4758 4.38%
2024-08-05 0 6.850 6.830 6.860 6.690 7.020 839,962 5,727,507 6.8188 6.225 6.207 6.234 6.080 6.379 924,297 6.1966 0.74%
2024-08-02 0 6.800 6.800 6.840 6.730 6.930 1,179,500 8,021,540 6.8008 6.180 6.180 6.216 6.116 6.298 1,297,925 6.1803 0.44%
2024-08-01 0 6.770 6.750 6.770 6.670 7.000 1,337,962 9,104,238 6.8046 6.152 6.134 6.152 6.061 6.361 1,472,297 6.1837 -1.02%
2024-07-31 0 6.840 6.820 6.850 6.680 6.860 936,997 6,314,799 6.7394 6.216 6.198 6.225 6.071 6.234 1,031,074 6.1245 3.32%
2024-07-30 0 6.620 6.620 6.660 6.610 6.760 453,500 3,024,930 6.6702 6.016 6.016 6.052 6.007 6.143 499,033 6.0616 -1.05%
2024-07-29 0 6.690 6.680 6.690 6.490 6.710 526,000 3,483,910 6.6234 6.080 6.071 6.080 5.898 6.098 578,812 6.0191 2.76%
2024-07-26 0 6.510 6.510 6.520 6.440 6.590 464,081 3,019,599 6.5066 5.916 5.916 5.925 5.852 5.989 510,676 5.9129 -0.31%
2024-07-25 0 6.530 6.520 6.530 6.510 6.640 304,060 2,002,265 6.5851 5.934 5.925 5.934 5.916 6.034 334,589 5.9843 -0.91%
2024-07-24 0 6.590 6.580 6.590 6.510 6.730 567,955 3,730,709 6.5687 5.989 5.980 5.989 5.916 6.116 624,979 5.9693 -1.49%
2024-07-23 0 6.690 6.690 6.710 6.670 6.800 343,029 2,304,100 6.7169 6.080 6.080 6.098 6.061 6.180 377,470 6.1041 -2.05%
2024-07-22 0 6.830 6.800 6.830 6.710 6.850 250,040 1,698,315 6.7922 6.207 6.180 6.207 6.098 6.225 275,145 6.1724 0.00%
2024-07-19 0 6.830 6.830 6.850 6.800 7.110 325,250 2,226,555 6.8457 6.207 6.207 6.225 6.180 6.461 357,906 6.2211 -1.73%
2024-07-18 0 6.950 6.950 6.980 6.850 6.990 404,000 2,797,150 6.9236 6.316 6.316 6.343 6.225 6.352 444,563 6.2919 -0.57%
2024-07-17 0 6.990 6.980 6.990 6.940 7.100 453,500 3,172,195 6.9949 6.352 6.343 6.352 6.307 6.452 499,033 6.3567 -0.29%
2024-07-16 0 7.010 6.990 7.010 6.960 7.090 304,099 2,126,712 6.9935 6.370 6.352 6.370 6.325 6.443 334,631 6.3554 -1.13%
2024-07-15 0 7.090 7.060 7.090 7.030 7.290 536,552 3,804,144 7.0900 6.443 6.416 6.443 6.389 6.625 590,423 6.4431 -2.74%
2024-07-12 0 7.290 7.270 7.290 7.100 7.300 568,651 4,120,358 7.2458 6.625 6.607 6.625 6.452 6.634 625,745 6.5847 1.82%
2024-07-11 0 7.160 7.100 7.180 7.010 7.190 282,624 2,009,501 7.1102 6.507 6.452 6.525 6.370 6.534 311,000 6.4614 0.99%
2024-07-10 0 7.090 7.060 7.090 6.990 7.250 358,000 2,529,270 7.0650 6.443 6.416 6.443 6.352 6.588 393,944 6.4204 -0.98%
2024-07-09 0 7.160 7.140 7.160 7.070 7.290 285,768 2,049,682 7.1725 6.507 6.489 6.507 6.425 6.625 314,460 6.5181 -1.65%
2024-07-08 0 7.280 7.260 7.280 7.260 7.460 505,000 3,692,235 7.3114 6.616 6.598 6.616 6.598 6.779 555,703 6.6443 -1.36%
2024-07-05 0 7.380 7.360 7.380 7.230 7.500 457,348 3,367,007 7.3620 6.707 6.688 6.707 6.570 6.816 503,267 6.6903 -0.81%
2024-07-04 0 7.440 7.400 7.440 7.370 7.470 377,500 2,807,197 7.4363 6.761 6.725 6.761 6.698 6.788 415,402 6.7578 0.54%
2024-07-03 0 7.400 7.390 7.400 7.360 7.560 452,500 3,349,899 7.4031 6.725 6.716 6.725 6.688 6.870 497,932 6.7276 0.82%
2024-07-02 0 7.340 7.330 7.350 7.270 7.660 1,730,775 12,738,054 7.3597 6.670 6.661 6.679 6.607 6.961 1,904,550 6.6882 -2.39%
2024-06-28 0 7.520 7.490 7.520 7.320 7.720 1,054,269 7,909,072 7.5019 6.834 6.807 6.834 6.652 7.016 1,160,121 6.8175 1.90%
2024-06-27 0 7.380 7.380 7.420 7.370 7.660 787,826 5,856,888 7.4342 6.707 6.707 6.743 6.698 6.961 866,926 6.7559 -2.64%
2024-06-26 0 7.580 7.570 7.580 7.500 7.700 1,095,500 8,274,900 7.5535 6.888 6.879 6.888 6.816 6.997 1,205,491 6.8643 -1.17%
2024-06-25 0 7.670 7.670 7.680 7.600 8.010 514,886 3,973,736 7.7177 6.970 6.970 6.979 6.907 7.279 566,582 7.0135 -2.91%
2024-06-24 0 7.900 7.900 7.930 7.830 8.130 262,581 2,076,897 7.9095 7.179 7.179 7.206 7.116 7.388 288,945 7.1879 -2.83%
2024-06-21 0 8.130 8.120 8.130 7.970 8.230 919,875 7,454,895 8.1042 7.388 7.379 7.388 7.243 7.479 1,012,233 7.3648 -1.93%
2024-06-20 0 8.290 8.250 8.290 8.150 8.340 233,000 1,923,160 8.2539 7.534 7.497 7.534 7.406 7.579 256,394 7.5008 -0.60%
2024-06-19 0 8.340 8.340 8.350 8.220 8.600 196,378 1,648,881 8.3965 7.579 7.579 7.588 7.470 7.815 216,095 7.6304 -2.57%
2024-06-18 0 8.560 8.480 8.560 8.300 8.600 590,234 5,003,117 8.4765 7.779 7.706 7.779 7.543 7.815 649,495 7.7031 1.90%
2024-06-17 0 8.400 8.390 8.400 8.360 8.600 188,500 1,592,685 8.4493 7.634 7.624 7.634 7.597 7.815 207,426 7.6783 -2.21%
2024-06-14 0 8.590 8.590 8.600 8.110 8.720 393,900 3,363,436 8.5388 7.806 7.806 7.815 7.370 7.924 433,449 7.7597 0.94%
2024-06-13 0 8.510 8.450 8.510 8.300 8.580 360,000 3,038,985 8.4416 7.734 7.679 7.734 7.543 7.797 396,145 7.6714 -0.23%
2024-06-12 0 8.530 8.500 8.530 8.320 8.600 376,188 3,190,774 8.4819 7.752 7.724 7.752 7.561 7.815 413,958 7.7080 -0.23%
2024-06-11 0 8.550 8.550 8.560 8.520 9.100 583,000 5,057,220 8.6745 7.770 7.770 7.779 7.743 8.270 641,535 7.8830 -5.42%
2024-06-07 0 9.040 9.040 9.050 9.020 9.240 312,392 2,845,485 9.1087 8.215 8.215 8.224 8.197 8.397 343,757 8.2776 -2.06%
2024-06-06 0 9.230 9.210 9.230 9.110 9.340 312,482 2,872,213 9.1916 8.388 8.370 8.388 8.279 8.488 343,856 8.3530 0.44%
2024-06-05 0 9.190 9.180 9.210 9.180 9.340 458,500 4,255,711 9.2818 8.351 8.342 8.370 8.342 8.488 504,535 8.4349 0.11%
2024-06-04 0 9.180 9.170 9.200 9.060 9.350 470,906 4,340,534 9.2174 8.342 8.333 8.361 8.233 8.497 518,186 8.3764 -0.86%
2024-06-03 0 9.260 9.250 9.320 9.000 9.350 394,732 3,648,464 9.2429 8.415 8.406 8.470 8.179 8.497 434,364 8.3995 3.23%
2024-05-31 0 8.970 8.970 9.010 8.970 9.480 542,957 4,901,679 9.0277 8.152 8.152 8.188 8.152 8.615 597,471 8.2040 -2.07%
2024-05-30 0 9.160 9.150 9.160 9.080 9.550 858,307 8,004,130 9.3255 8.324 8.315 8.324 8.252 8.679 944,483 8.4746 -2.14%
2024-05-29 0 9.360 9.360 9.400 9.280 9.560 713,000 6,714,630 9.4174 8.506 8.506 8.542 8.433 8.688 784,587 8.5582 -1.47%
2024-05-28 0 9.500 9.470 9.500 9.360 9.590 651,456 6,185,912 9.4955 8.633 8.606 8.633 8.506 8.715 716,864 8.6291 -0.63%
2024-05-27 0 9.560 9.540 9.560 9.090 9.590 777,656 7,333,917 9.4308 8.688 8.670 8.688 8.261 8.715 855,735 8.5703 4.94%
2024-05-24 0 9.110 9.110 9.160 9.080 9.390 439,537 4,036,178 9.1828 8.279 8.279 8.324 8.252 8.533 483,668 8.3449 -2.04%
2024-05-23 0 9.430 9.400 9.430 9.190 9.510 542,750 5,092,315 9.3824 8.451 8.425 8.451 8.236 8.523 605,592 8.4088 -0.32%
2024-05-22 0 9.460 9.450 9.480 9.210 9.620 957,060 9,071,172 9.4782 8.478 8.469 8.496 8.254 8.622 1,067,873 8.4946 1.61%
2024-05-21 0 9.310 9.310 9.390 9.060 9.500 1,350,104 12,488,730 9.2502 8.344 8.344 8.416 8.120 8.514 1,506,426 8.2903 -0.85%
2024-05-20 0 9.390 9.390 9.410 9.000 9.510 1,689,297 15,813,713 9.3611 8.416 8.416 8.434 8.066 8.523 1,884,892 8.3897 4.57%
2024-05-17 0 8.980 8.970 9.020 8.960 9.230 1,402,721 12,748,344 9.0883 8.048 8.039 8.084 8.030 8.272 1,565,135 8.1452 0.67%
2024-05-16 0 8.920 8.910 8.920 8.280 9.080 2,335,631 20,771,311 8.8932 7.994 7.985 7.994 7.421 8.138 2,606,062 7.9704 1.71%
2024-05-14 0 8.770 8.750 8.770 8.430 8.910 883,500 7,678,105 8.6906 7.860 7.842 7.860 7.555 7.985 985,796 7.7887 3.91%
2024-05-13 0 8.440 8.420 8.440 8.150 8.480 405,604 3,382,741 8.3400 7.564 7.546 7.564 7.304 7.600 452,567 7.4746 0.00%
2024-05-10 0 8.440 8.410 8.450 8.080 8.470 686,500 5,724,140 8.3382 7.564 7.537 7.573 7.242 7.591 765,986 7.4729 4.20%
2024-05-09 0 8.100 8.080 8.100 7.620 8.100 1,557,575 12,264,751 7.8743 7.259 7.242 7.259 6.829 7.259 1,737,919 7.0571 5.88%
2024-05-08 0 7.650 7.620 7.650 7.610 7.790 493,052 3,779,789 7.6661 6.856 6.829 6.856 6.820 6.982 550,140 6.8706 -2.17%
2024-05-07 0 7.820 7.820 7.830 7.500 7.950 1,445,886 11,255,480 7.7845 7.009 7.009 7.017 6.722 7.125 1,613,298 6.9767 3.17%
2024-05-06 0 7.580 7.560 7.580 7.540 7.650 538,474 4,085,082 7.5864 6.793 6.775 6.793 6.758 6.856 600,821 6.7992 -0.66%
2024-05-03 0 7.630 7.620 7.630 7.540 7.690 613,124 4,677,636 7.6292 6.838 6.829 6.838 6.758 6.892 684,114 6.8375 2.14%
2024-05-02 0 7.470 7.470 7.480 7.170 7.670 1,925,500 14,332,637 7.4436 6.695 6.695 6.704 6.426 6.874 2,148,444 6.6712 1.63%
2024-04-30 0 7.350 7.340 7.350 7.320 7.510 435,959 3,214,601 7.3736 6.587 6.578 6.587 6.560 6.731 486,436 6.6085 -1.47%
2024-04-29 0 7.460 7.460 7.500 7.450 7.910 1,093,065 8,204,718 7.5062 6.686 6.686 6.722 6.677 7.089 1,219,625 6.7272 -0.53%
2024-04-26 0 7.500 7.500 7.510 7.500 7.670 560,500 4,223,907 7.5360 6.722 6.722 6.731 6.722 6.874 625,397 6.7540 -1.96%
2024-04-25 0 7.650 7.620 7.650 7.450 7.650 444,500 3,360,462 7.5601 6.856 6.829 6.856 6.677 6.856 495,966 6.7756 1.46%
2024-04-24 0 7.540 7.500 7.540 7.500 7.650 269,520 2,029,794 7.5311 6.758 6.722 6.758 6.722 6.856 300,726 6.7496 0.53%
2024-04-23 0 7.500 7.460 7.510 7.410 7.560 151,552 1,133,001 7.4760 6.722 6.686 6.731 6.641 6.775 169,099 6.7002 0.00%
2024-04-22 0 7.500 7.490 7.500 7.330 7.610 772,500 5,825,512 7.5411 6.722 6.713 6.722 6.569 6.820 861,944 6.7586 0.54%
2024-04-19 0 7.460 7.460 7.490 7.400 7.690 429,768 3,230,183 7.5161 6.686 6.686 6.713 6.632 6.892 479,529 6.7362 -3.37%
2024-04-18 0 7.720 7.710 7.720 7.310 8.290 1,393,500 10,898,221 7.8208 6.919 6.910 6.919 6.551 7.430 1,554,846 7.0092 -2.65%
2024-04-17 0 7.930 7.880 7.930 7.800 8.250 771,500 6,127,735 7.9426 7.107 7.062 7.107 6.991 7.394 860,828 7.1184 -4.11%
2024-04-16 0 8.270 8.270 8.300 8.270 8.420 494,248 4,119,183 8.3342 7.412 7.412 7.439 7.412 7.546 551,474 7.4694 -1.90%
2024-04-15 0 8.430 8.370 8.430 8.320 8.430 200,000 1,676,635 8.3832 7.555 7.501 7.555 7.457 7.555 223,157 7.5133 0.36%
2024-04-12 0 8.400 8.400 8.410 8.300 8.420 329,500 2,756,580 8.3659 7.528 7.528 7.537 7.439 7.546 367,651 7.4978 -1.06%
2024-04-11 0 8.490 8.450 8.490 8.250 8.550 455,500 3,848,010 8.4479 7.609 7.573 7.609 7.394 7.663 508,240 7.5712 -0.12%
2024-04-10 0 8.500 8.500 8.510 8.480 8.560 263,212 2,240,474 8.5121 7.618 7.618 7.627 7.600 7.672 293,688 7.6288 0.12%
2024-04-09 0 8.490 8.490 8.500 8.400 8.620 269,000 2,278,067 8.4687 7.609 7.609 7.618 7.528 7.726 300,146 7.5899 1.07%
2024-04-08 0 8.400 8.400 8.410 8.400 8.570 1,771,212 15,158,969 8.5585 7.528 7.528 7.537 7.528 7.681 1,976,292 7.6704 -1.18%
2024-04-05 0 8.500 8.500 8.520 8.500 8.840 122,000 1,047,335 8.5847 7.618 7.618 7.636 7.618 7.923 136,126 7.6939 -3.85%
2024-04-03 0 8.840 8.820 8.840 8.620 8.850 420,035 3,688,597 8.7816 7.923 7.905 7.923 7.726 7.932 468,669 7.8704 0.57%
2024-04-02 0 8.790 8.760 8.790 8.600 8.880 282,805 2,488,240 8.7984 7.878 7.851 7.878 7.708 7.959 315,550 7.8854 3.17%
2024-03-28 0 8.520 8.490 8.550 8.410 8.670 213,124 1,824,802 8.5622 7.636 7.609 7.663 7.537 7.770 237,801 7.6737 -0.81%
2024-03-27 0 8.590 8.520 8.590 8.400 8.660 794,691 6,738,091 8.4789 7.699 7.636 7.699 7.528 7.761 886,704 7.5990 1.78%
2024-03-26 0 8.440 8.440 8.470 8.410 8.530 213,673 1,806,191 8.4531 7.564 7.564 7.591 7.537 7.645 238,413 7.5759 -1.17%
2024-03-25 0 8.540 8.500 8.540 8.450 8.560 352,335 2,989,220 8.4840 7.654 7.618 7.654 7.573 7.672 393,130 7.6036 0.12%
2024-03-22 0 8.530 8.500 8.530 8.340 8.710 409,500 3,454,100 8.4349 7.645 7.618 7.645 7.475 7.806 456,914 7.5596 -2.07%
2024-03-21 0 8.710 8.660 8.710 8.530 8.750 184,000 1,596,375 8.6760 7.806 7.761 7.806 7.645 7.842 205,304 7.7756 1.16%
2024-03-20 0 8.610 8.610 8.630 8.510 8.670 196,604 1,688,100 8.5863 7.717 7.717 7.734 7.627 7.770 219,368 7.6953 -0.81%
2024-03-19 0 8.680 8.650 8.680 8.650 8.810 139,901 1,222,029 8.7350 7.779 7.752 7.779 7.752 7.896 156,099 7.8285 -1.36%
2024-03-18 0 8.800 8.770 8.800 8.560 8.890 856,583 7,457,680 8.7063 7.887 7.860 7.887 7.672 7.967 955,762 7.8029 3.41%
2024-03-15 0 8.510 8.500 8.510 8.390 8.660 3,120,566 26,489,491 8.4887 7.627 7.618 7.627 7.519 7.761 3,481,880 7.6078 -3.08%
2024-03-14 0 8.780 8.730 8.780 8.650 8.850 613,248 5,363,110 8.7454 7.869 7.824 7.869 7.752 7.932 684,253 7.8379 1.74%
2024-03-13 0 8.630 8.630 8.660 8.610 8.820 288,500 2,513,900 8.7137 7.734 7.734 7.761 7.717 7.905 321,904 7.8095 -1.71%
2024-03-12 0 8.780 8.770 8.780 8.500 8.890 423,728 3,688,495 8.7049 7.869 7.860 7.869 7.618 7.967 472,789 7.8016 3.29%
2024-03-11 0 8.500 8.420 8.500 8.410 8.500 338,338 2,862,312 8.4599 7.618 7.546 7.618 7.537 7.618 377,512 7.5820 0.47%
2024-03-08 0 8.460 8.460 8.500 8.450 8.800 381,398 3,250,222 8.5219 7.582 7.582 7.618 7.573 7.887 425,558 7.6376 -3.20%
2024-03-07 0 8.740 8.660 8.740 8.650 8.790 168,388 1,465,326 8.7021 7.833 7.761 7.833 7.752 7.878 187,885 7.7991 0.34%
2024-03-06 0 8.710 8.690 8.710 8.630 8.750 212,500 1,844,575 8.6804 7.806 7.788 7.806 7.734 7.842 237,104 7.7796 0.69%
2024-03-05 0 8.650 8.590 8.650 8.400 8.660 432,124 3,682,786 8.5225 7.752 7.699 7.752 7.528 7.761 482,157 7.6381 0.70%
2024-03-04 0 8.590 8.580 8.590 8.520 8.760 267,020 2,295,446 8.5965 7.699 7.690 7.699 7.636 7.851 297,937 7.7045 -1.38%
2024-03-01 0 8.710 8.710 8.720 8.650 8.880 265,455 2,327,416 8.7676 7.806 7.806 7.815 7.752 7.959 296,191 7.8578 -1.02%
2024-02-29 0 8.800 8.800 8.860 8.660 8.900 887,492 7,806,602 8.7963 7.887 7.887 7.941 7.761 7.976 990,250 7.8835 -0.11%
2024-02-28 0 8.810 8.810 8.840 8.780 9.000 377,500 3,346,563 8.8651 7.896 7.896 7.923 7.869 8.066 421,209 7.9451 -2.00%
2024-02-27 0 8.990 8.980 8.990 8.920 9.090 300,328 2,702,445 8.9983 8.057 8.048 8.057 7.994 8.147 335,101 8.0646 -0.55%
2024-02-26 0 9.040 9.030 9.060 9.040 9.300 204,000 1,862,850 9.1316 8.102 8.093 8.120 8.102 8.335 227,620 8.1840 -1.20%
2024-02-23 0 9.150 9.150 9.170 8.950 9.200 225,554 2,050,096 9.0892 8.201 8.201 8.218 8.021 8.245 251,670 8.1460 2.23%
2024-02-22 0 8.950 8.950 8.970 8.810 8.990 352,527 3,135,056 8.8931 8.021 8.021 8.039 7.896 8.057 393,344 7.9703 0.56%
2024-02-21 0 8.900 8.900 8.910 8.760 9.100 503,071 4,478,449 8.9022 7.976 7.976 7.985 7.851 8.156 561,319 7.9784 0.79%
2024-02-20 0 8.830 8.780 8.830 8.570 9.050 695,000 6,109,807 8.7911 7.914 7.869 7.914 7.681 8.111 775,470 7.8788 3.15%
2024-02-19 0 9.150 9.100 9.150 9.080 9.230 315,656 2,879,329 9.1217 7.672 7.630 7.672 7.613 7.739 376,480 7.6480 -0.54%
2024-02-16 0 9.200 9.180 9.200 9.040 9.360 630,079 5,828,762 9.2508 7.714 7.697 7.714 7.580 7.848 751,489 7.7563 1.21%
2024-02-15 0 9.090 9.080 9.090 9.040 9.220 388,398 3,550,032 9.1402 7.621 7.613 7.621 7.580 7.730 463,239 7.6635 -0.11%
2024-02-14 0 9.100 9.060 9.100 9.020 9.220 297,864 2,718,444 9.1265 7.630 7.596 7.630 7.563 7.730 355,260 7.6520 -1.41%
2024-02-09 0 9.230 9.160 9.230 8.900 9.240 297,079 2,685,837 9.0408 7.739 7.680 7.739 7.462 7.747 354,323 7.5802 2.44%
2024-02-08 0 9.010 9.000 9.010 8.980 9.240 406,312 3,678,942 9.0545 7.554 7.546 7.554 7.529 7.747 484,605 7.5916 -1.53%
2024-02-07 0 9.150 9.100 9.150 9.080 9.240 419,000 3,837,720 9.1592 7.672 7.630 7.672 7.613 7.747 499,737 7.6795 1.67%
2024-02-06 0 9.000 9.000 9.010 8.900 9.150 466,396 4,213,220 9.0336 7.546 7.546 7.554 7.462 7.672 556,266 7.5741 0.00%
2024-02-05 0 9.000 9.000 9.010 8.750 9.020 479,500 4,282,350 8.9309 7.546 7.546 7.554 7.336 7.563 571,895 7.4880 2.27%
2024-02-02 0 8.800 8.800 8.810 8.750 9.140 886,520 7,860,359 8.8665 7.378 7.378 7.387 7.336 7.663 1,057,344 7.4341 -1.35%
2024-02-01 0 8.920 8.920 8.930 8.430 8.960 1,126,860 9,840,265 8.7325 7.479 7.479 7.487 7.068 7.512 1,343,995 7.3217 2.65%
2024-01-31 0 8.690 8.690 8.730 8.590 8.990 1,479,500 12,971,895 8.7678 7.286 7.286 7.320 7.202 7.538 1,764,586 7.3512 -3.44%
2024-01-30 0 9.000 9.000 9.030 8.810 9.110 853,088 7,678,494 9.0008 7.546 7.546 7.571 7.387 7.638 1,017,470 7.5467 1.24%
2024-01-29 0 8.890 8.810 8.890 8.720 9.160 1,817,750 16,246,945 8.9379 7.454 7.387 7.454 7.311 7.680 2,168,013 7.4939 -2.31%
2024-01-26 0 9.100 9.100 9.150 9.090 9.250 599,260 5,499,753 9.1776 7.630 7.630 7.672 7.621 7.756 714,732 7.6948 -2.26%
2024-01-25 0 9.310 9.300 9.310 9.190 9.380 370,150 3,441,218 9.2968 7.806 7.797 7.806 7.705 7.865 441,474 7.7948 -0.64%
2024-01-24 0 9.370 9.340 9.370 9.130 9.480 597,500 5,529,165 9.2538 7.856 7.831 7.856 7.655 7.948 712,633 7.7588 2.63%
2024-01-23 0 9.130 9.130 9.140 9.000 9.260 923,032 8,426,420 9.1291 7.655 7.655 7.663 7.546 7.764 1,100,892 7.6542 1.44%
2024-01-22 0 9.000 9.000 9.010 8.880 9.150 1,609,054 14,459,579 8.9864 7.546 7.546 7.554 7.445 7.672 1,919,104 7.5345 -3.23%
2024-01-19 0 9.300 9.290 9.300 9.180 9.470 816,728 7,591,222 9.2947 7.797 7.789 7.797 7.697 7.940 974,104 7.7930 -0.11%
2024-01-18 0 9.310 9.270 9.320 8.980 9.330 1,104,500 10,163,285 9.2017 7.806 7.772 7.814 7.529 7.823 1,317,327 7.7151 2.65%
2024-01-17 0 9.070 9.030 9.070 8.960 9.430 2,585,500 23,839,196 9.2203 7.605 7.571 7.605 7.512 7.906 3,083,702 7.7307 -3.82%
2024-01-16 0 9.430 9.290 9.430 9.260 9.480 512,712 4,797,784 9.3577 7.906 7.789 7.906 7.764 7.948 611,507 7.8458 -0.74%
2024-01-15 0 9.500 9.480 9.500 9.220 9.670 782,552 7,408,042 9.4665 7.965 7.948 7.965 7.730 8.108 933,342 7.9371 0.74%
2024-01-12 0 9.430 9.420 9.430 8.980 9.530 1,621,699 15,196,486 9.3707 7.906 7.898 7.906 7.529 7.990 1,934,185 7.8568 3.29%
2024-01-11 0 9.130 9.050 9.130 8.990 9.380 747,500 6,791,295 9.0853 7.655 7.588 7.655 7.538 7.865 891,536 7.6175 -2.56%
2024-01-10 0 9.370 9.360 9.370 9.000 9.450 1,240,052 11,573,316 9.3329 7.856 7.848 7.856 7.546 7.923 1,478,998 7.8251 2.97%
2024-01-09 0 9.100 9.040 9.100 8.970 9.190 882,500 7,971,132 9.0324 7.630 7.580 7.630 7.521 7.705 1,052,549 7.5732 0.11%
2024-01-08 0 9.090 9.060 9.090 8.900 9.310 1,449,735 13,136,791 9.0615 7.621 7.596 7.621 7.462 7.806 1,729,085 7.5975 -0.66%
2024-01-05 0 9.150 9.120 9.150 7.910 9.290 3,256,468 29,261,697 8.9857 7.672 7.647 7.672 6.632 7.789 3,883,959 7.5340 15.09%
2024-01-04 0 7.950 7.940 8.000 7.860 8.070 329,500 2,617,005 7.9424 6.666 6.657 6.708 6.590 6.766 392,992 6.6592 -1.49%
2024-01-03 0 8.070 8.030 8.070 7.650 8.080 539,900 4,298,780 7.9622 6.766 6.733 6.766 6.414 6.775 643,934 6.6758 3.46%
2024-01-02 0 7.800 7.800 7.820 7.700 8.220 666,000 5,227,360 7.8489 6.540 6.540 6.557 6.456 6.892 794,332 6.5808 -5.11%
2023-12-29 0 8.220 8.220 8.240 8.100 8.480 594,500 4,905,920 8.2522 6.892 6.892 6.909 6.791 7.110 709,055 6.9190 0.37%
2023-12-28 0 8.190 8.180 8.190 7.980 8.260 399,000 3,253,455 8.1540 6.867 6.858 6.867 6.691 6.926 475,884 6.8367 2.63%
2023-12-27 0 7.980 7.980 8.010 7.850 8.060 330,312 2,630,008 7.9622 6.691 6.691 6.716 6.582 6.758 393,960 6.6758 -1.36%
2023-12-22 0 8.090 8.080 8.090 7.980 8.300 283,193 2,290,364 8.0876 6.783 6.775 6.783 6.691 6.959 337,762 6.7810 -1.34%
2023-12-21 0 8.200 8.200 8.230 8.060 8.300 251,620 2,060,123 8.1874 6.875 6.875 6.900 6.758 6.959 300,105 6.8647 -0.24%
2023-12-20 0 8.220 8.200 8.220 7.760 8.250 725,532 5,820,137 8.0219 6.892 6.875 6.892 6.506 6.917 865,335 6.7259 1.36%
2023-12-19 0 8.110 8.070 8.130 7.960 8.330 533,453 4,319,561 8.0974 6.800 6.766 6.817 6.674 6.984 636,244 6.7892 -2.05%
2023-12-18 0 8.280 8.280 8.300 8.250 8.840 574,739 4,822,730 8.3912 6.942 6.942 6.959 6.917 7.412 685,486 7.0355 -6.76%
2023-12-15 0 8.880 8.820 8.880 8.550 9.000 2,121,020 18,787,743 8.8579 7.445 7.395 7.445 7.169 7.546 2,529,721 7.4268 3.14%
2023-12-14 0 8.610 8.600 8.610 8.050 8.740 1,631,632 13,806,199 8.4616 7.219 7.211 7.219 6.749 7.328 1,946,032 7.0945 7.62%
2023-12-13 0 8.000 7.980 8.000 7.890 8.160 837,889 6,694,023 7.9892 6.708 6.691 6.708 6.615 6.842 999,342 6.6984 0.00%
2023-12-12 0 8.000 8.000 8.050 7.020 8.450 3,510,500 28,186,110 8.0291 6.708 6.708 6.749 5.886 7.085 4,186,940 6.7319 12.68%
2023-12-11 0 7.100 7.100 7.160 7.050 7.240 230,100 1,644,098 7.1451 5.953 5.953 6.003 5.911 6.070 274,438 5.9908 -2.47%
2023-12-08 0 7.280 7.240 7.280 7.170 7.420 371,025 2,691,006 7.2529 6.104 6.070 6.104 6.012 6.221 442,518 6.0811 0.69%
2023-12-07 0 7.230 7.220 7.270 7.110 7.480 634,155 4,626,015 7.2948 6.062 6.054 6.095 5.961 6.272 756,351 6.1162 -0.28%
2023-12-06 0 7.250 7.230 7.260 6.700 7.320 3,902,200 26,767,498 6.8596 6.079 6.062 6.087 5.618 6.137 4,654,117 5.7514 8.21%
2023-12-05 0 6.700 6.700 6.720 6.650 6.970 254,001 1,714,656 6.7506 5.618 5.618 5.634 5.576 5.844 302,945 5.6600 -1.47%
2023-12-04 0 6.800 6.680 6.820 6.640 6.940 927,000 6,328,225 6.8266 5.701 5.601 5.718 5.567 5.819 1,105,624 5.7237 -2.02%
2023-12-01 0 6.940 6.880 6.950 6.790 6.980 833,052 5,701,228 6.8438 5.819 5.768 5.827 5.693 5.852 993,573 5.7381 1.61%
2023-11-30 0 6.830 6.820 6.830 6.740 6.940 957,966 6,539,285 6.8262 5.727 5.718 5.727 5.651 5.819 1,142,557 5.7234 -0.87%
2023-11-29 0 6.890 6.880 6.890 6.860 7.050 653,000 4,550,231 6.9682 5.777 5.768 5.777 5.752 5.911 778,827 5.8424 -1.71%
2023-11-28 0 7.010 7.000 7.010 7.000 7.130 181,700 1,278,150 7.0344 5.877 5.869 5.877 5.869 5.978 216,712 5.8979 -1.68%
2023-11-27 0 7.130 7.070 7.130 7.050 7.280 83,000 589,225 7.0991 5.978 5.928 5.978 5.911 6.104 98,993 5.9522 -0.83%
2023-11-24 0 7.190 7.170 7.190 7.110 7.360 102,000 739,135 7.2464 6.028 6.012 6.028 5.961 6.171 121,654 6.0757 -1.64%
2023-11-23 0 7.310 7.260 7.310 7.020 7.340 335,552 2,404,395 7.1655 6.129 6.087 6.129 5.886 6.154 400,210 6.0078 2.67%
2023-11-22 0 7.120 7.100 7.120 7.000 7.250 371,520 2,642,050 7.1115 5.970 5.953 5.970 5.869 6.079 443,108 5.9625 -1.39%
2023-11-21 0 7.220 7.150 7.220 7.140 7.430 802,134 5,873,177 7.3219 6.054 5.995 6.054 5.986 6.230 956,698 6.1390 -1.77%
2023-11-20 0 7.350 7.340 7.360 7.190 7.430 415,760 3,013,745 7.2488 6.163 6.154 6.171 6.028 6.230 495,873 6.0777 3.67%
2023-11-17 0 7.090 7.090 7.100 7.070 7.400 338,125 2,421,140 7.1605 5.945 5.945 5.953 5.928 6.204 403,279 6.0036 -4.70%
2023-11-16 0 7.440 7.440 7.450 7.250 7.480 466,630 3,452,275 7.3983 6.238 6.238 6.246 6.079 6.272 556,545 6.2030 2.20%
2023-11-15 0 7.280 7.280 7.350 7.100 7.380 731,500 5,316,765 7.2683 6.104 6.104 6.163 5.953 6.188 872,453 6.0940 2.54%
2023-11-14 0 7.100 7.090 7.100 7.080 7.390 863,000 6,238,550 7.2289 5.953 5.945 5.953 5.936 6.196 1,029,292 6.0610 -1.80%
2023-11-13 0 7.230 7.220 7.230 6.850 7.290 1,009,000 7,125,805 7.0622 6.062 6.054 6.062 5.743 6.112 1,203,425 5.9213 5.39%
2023-11-10 0 6.860 6.830 6.860 6.690 6.860 613,040 4,137,789 6.7496 5.752 5.727 5.752 5.609 5.752 731,167 5.6592 0.73%
2023-11-09 0 6.810 6.810 6.850 6.630 6.880 747,500 5,017,384 6.7122 5.710 5.710 5.743 5.559 5.768 891,536 5.6278 1.64%
2023-11-08 0 6.700 6.700 6.710 6.590 6.740 597,500 3,994,060 6.6846 5.618 5.618 5.626 5.525 5.651 712,633 5.6047 0.45%
2023-11-07 0 6.670 6.670 6.680 6.670 7.070 522,572 3,524,547 6.7446 5.592 5.592 5.601 5.592 5.928 623,267 5.6550 -3.05%
2023-11-06 0 6.880 6.880 6.930 6.830 7.080 465,500 3,250,255 6.9823 5.768 5.768 5.810 5.727 5.936 555,197 5.8542 -0.58%
2023-11-03 0 6.920 6.860 6.920 6.700 6.970 1,017,910 6,878,307 6.7573 5.802 5.752 5.802 5.618 5.844 1,214,052 5.6656 3.59%
2023-11-02 0 6.680 6.640 6.700 6.560 6.750 197,000 1,307,965 6.6394 5.601 5.567 5.618 5.500 5.659 234,960 5.5668 1.21%
2023-11-01 0 6.600 6.580 6.610 6.510 6.660 122,000 805,995 6.6065 5.534 5.517 5.542 5.458 5.584 145,508 5.5392 -0.45%
2023-10-31 0 6.630 6.630 6.640 6.560 6.850 373,000 2,480,342 6.6497 5.559 5.559 5.567 5.500 5.743 444,874 5.5754 -0.75%
2023-10-30 0 6.680 6.680 6.720 6.650 6.830 434,500 2,906,335 6.6889 5.601 5.601 5.634 5.576 5.727 518,224 5.6083 -1.18%
2023-10-27 0 6.760 6.720 6.760 6.610 6.790 651,176 4,373,452 6.7162 5.668 5.634 5.668 5.542 5.693 776,651 5.6312 0.00%
2023-10-26 0 6.760 6.690 6.760 6.600 6.880 696,500 4,635,895 6.6560 5.668 5.609 5.668 5.534 5.768 830,709 5.5806 -0.73%
2023-10-25 0 6.810 6.790 6.810 6.790 6.920 224,000 1,528,830 6.8251 5.710 5.693 5.710 5.693 5.802 267,163 5.7225 0.59%
2023-10-24 0 6.770 6.720 6.770 6.520 6.810 316,573 2,114,413 6.6791 5.676 5.634 5.676 5.467 5.710 377,574 5.6000 0.74%
2023-10-20 0 6.720 6.710 6.720 6.700 6.890 397,102 2,683,702 6.7582 5.634 5.626 5.634 5.618 5.777 473,620 5.6664 -2.61%
2023-10-19 0 6.900 6.900 6.940 6.760 7.140 555,496 3,882,246 6.9888 5.785 5.785 5.819 5.668 5.986 662,535 5.8597 -2.40%
2023-10-18 0 7.070 7.050 7.070 7.030 7.170 353,000 2,495,970 7.0707 5.928 5.911 5.928 5.894 6.012 421,020 5.9284 -2.48%
2023-10-17 0 7.250 7.220 7.250 7.110 7.380 453,776 3,292,841 7.2565 6.079 6.054 6.079 5.961 6.188 541,214 6.0842 -0.82%
2023-10-16 0 7.310 7.240 7.310 6.980 7.390 612,250 4,433,137 7.2407 6.129 6.070 6.129 5.852 6.196 730,225 6.0709 2.52%
2023-10-13 0 7.130 7.130 7.190 7.010 7.390 935,600 6,664,851 7.1236 5.978 5.978 6.028 5.877 6.196 1,115,881 5.9727 -2.73%
2023-10-12 0 7.330 7.330 7.350 7.000 7.350 925,040 6,664,451 7.2045 6.146 6.146 6.163 5.869 6.163 1,103,287 6.0405 6.39%
2023-10-11 0 6.890 6.840 6.930 6.760 7.020 904,000 6,198,170 6.8564 5.777 5.735 5.810 5.668 5.886 1,078,192 5.7487 1.47%
2023-10-10 0 6.790 6.790 6.810 6.780 7.250 1,143,241 7,943,643 6.9484 5.693 5.693 5.710 5.685 6.079 1,363,533 5.8258 -4.37%
2023-10-09 0 7.100 7.070 7.100 6.900 7.320 430,129 3,025,467 7.0339 5.953 5.928 5.953 5.785 6.137 513,011 5.8975 -3.01%
2023-10-06 0 7.320 7.310 7.330 6.800 7.340 720,829 5,157,905 7.1555 6.137 6.129 6.146 5.701 6.154 859,726 5.9995 7.65%
2023-10-05 0 6.800 6.790 6.830 6.600 6.800 331,500 2,228,960 6.7239 5.701 5.693 5.727 5.534 5.701 395,377 5.6376 0.89%
2023-10-04 0 6.740 6.740 6.750 6.730 7.190 4,822,772 33,801,255 7.0087 5.651 5.651 5.659 5.643 6.028 5,752,075 5.8764 -6.39%
2023-10-03 0 7.200 7.190 7.200 6.980 7.310 781,500 5,567,475 7.1241 6.037 6.028 6.037 5.852 6.129 932,088 5.9731 2.86%
2023-09-29 0 7.000 7.000 7.030 6.760 7.060 1,835,000 12,725,005 6.9346 5.869 5.869 5.894 5.668 5.919 2,188,587 5.8143 0.43%
2023-09-28 0 6.970 6.960 6.970 6.900 7.900 4,250,500 30,141,057 7.0912 5.844 5.836 5.844 5.785 6.624 5,069,531 5.9455 -8.89%
2023-09-27 0 7.650 7.650 7.680 6.360 8.260 9,104,288 68,001,533 7.4692 6.414 6.414 6.439 5.332 6.926 10,858,599 6.2625 21.43%
2023-09-26 0 6.300 6.290 6.300 6.300 6.730 798,284 5,111,226 6.4028 5.282 5.274 5.282 5.282 5.643 952,106 5.3683 -6.39%
2023-09-25 0 6.730 6.650 6.730 6.640 6.870 531,868 3,567,215 6.7070 5.643 5.576 5.643 5.567 5.760 634,354 5.6234 -1.75%
2023-09-22 0 6.850 6.840 6.890 6.650 6.890 793,366 5,365,915 6.7635 5.743 5.735 5.777 5.576 5.777 946,240 5.6708 2.85%
2023-09-21 0 6.660 6.660 6.680 6.660 6.930 544,590 3,694,901 6.7847 5.584 5.584 5.601 5.584 5.810 649,527 5.6886 -4.17%
2023-09-20 0 6.950 6.940 6.950 6.950 7.070 338,000 2,357,526 6.9749 5.827 5.819 5.827 5.827 5.928 403,129 5.8481 -1.00%
2023-09-19 0 7.020 7.020 7.060 7.000 7.100 153,000 1,075,885 7.0319 5.886 5.886 5.919 5.869 5.953 182,482 5.8959 -0.85%
2023-09-18 0 7.080 7.080 7.100 7.030 7.410 1,263,781 9,056,148 7.1659 5.936 5.936 5.953 5.894 6.213 1,507,300 6.0082 -2.48%
2023-09-15 0 7.260 7.260 7.320 6.990 7.360 1,446,552 10,436,342 7.2146 6.087 6.087 6.137 5.861 6.171 1,725,289 6.0490 2.25%
2023-09-14 0 7.100 7.100 7.120 6.930 7.220 1,366,132 9,700,700 7.1009 5.953 5.953 5.970 5.810 6.054 1,629,373 5.9536 -0.14%
2023-09-13 0 7.110 7.110 7.130 7.070 7.380 478,500 3,416,087 7.1392 5.961 5.961 5.978 5.928 6.188 570,702 5.9858 -0.42%
2023-09-12 0 7.140 7.110 7.140 7.010 7.160 622,052 4,414,892 7.0973 5.986 5.961 5.986 5.877 6.003 741,916 5.9507 0.14%
2023-09-11 0 7.130 7.130 7.140 7.130 7.350 1,160,825 8,330,658 7.1765 5.978 5.978 5.986 5.978 6.163 1,384,505 6.0171 -3.26%
2023-09-07 0 7.460 7.450 7.460 7.370 7.690 506,566 3,773,961 7.4501 6.179 6.171 6.179 6.105 6.370 611,555 6.1711 -2.23%
2023-09-06 0 7.630 7.600 7.630 7.540 7.700 320,500 2,441,512 7.6178 6.320 6.295 6.320 6.246 6.378 386,925 6.3100 0.26%
2023-09-05 0 7.610 7.610 7.630 7.560 7.670 339,600 2,584,088 7.6092 6.304 6.304 6.320 6.262 6.353 409,984 6.3029 -0.52%
2023-09-04 0 7.650 7.640 7.650 7.370 7.710 547,196 4,158,209 7.5991 6.337 6.328 6.337 6.105 6.386 660,605 6.2945 3.80%
2023-08-31 0 7.370 7.360 7.380 7.320 7.650 822,748 6,094,660 7.4077 6.105 6.096 6.113 6.063 6.337 993,267 6.1360 -3.15%
2023-08-30 0 7.610 7.610 7.620 7.550 7.770 603,000 4,585,724 7.6048 6.304 6.304 6.312 6.254 6.436 727,975 6.2993 -0.78%
2023-08-29 0 7.670 7.670 7.700 7.110 7.720 862,842 6,402,711 7.4205 6.353 6.353 6.378 5.889 6.395 1,041,671 6.1466 0.26%
2023-08-28 0 7.650 7.650 7.660 7.640 7.980 315,496 2,433,149 7.7121 6.337 6.337 6.345 6.328 6.610 380,884 6.3882 -0.26%
2023-08-25 0 7.670 7.670 7.710 7.660 7.790 205,500 1,581,600 7.6964 6.353 6.353 6.386 6.345 6.453 248,091 6.3751 -1.29%
2023-08-24 0 7.770 7.750 7.780 7.530 7.800 685,500 5,271,347 7.6898 6.436 6.420 6.444 6.237 6.461 827,574 6.3696 2.51%
2023-08-23 0 7.580 7.580 7.620 7.530 7.890 728,500 5,551,435 7.6204 6.279 6.279 6.312 6.237 6.535 879,486 6.3121 -3.68%
2023-08-22 0 7.870 7.870 7.890 7.670 8.110 1,467,916 11,400,908 7.7667 6.519 6.519 6.535 6.353 6.718 1,772,149 6.4334 -0.88%
2023-08-21 0 7.940 7.940 8.020 7.940 8.710 1,036,662 8,472,606 8.1730 6.577 6.577 6.643 6.577 7.215 1,251,516 6.7699 -8.31%
2023-08-18 0 8.660 8.660 8.700 8.600 8.800 322,489 2,801,161 8.6861 7.173 7.173 7.206 7.124 7.289 389,327 7.1949 -1.37%
2023-08-17 0 8.780 8.780 8.840 8.550 8.870 298,000 2,592,320 8.6991 7.273 7.273 7.322 7.082 7.347 359,762 7.2057 -0.57%
2023-08-16 0 8.830 8.800 8.840 8.680 8.890 256,728 2,251,982 8.7719 7.314 7.289 7.322 7.190 7.364 309,936 7.2660 0.11%
2023-08-15 0 8.820 8.820 8.870 8.630 9.000 596,500 5,239,010 8.7829 7.306 7.306 7.347 7.148 7.455 720,128 7.2751 -2.11%
2023-08-14 0 9.010 8.990 9.010 8.740 9.150 548,500 4,896,337 8.9268 7.463 7.447 7.463 7.240 7.579 662,180 7.3943 -1.85%
2023-08-11 0 9.180 9.140 9.180 9.060 9.400 265,104 2,422,650 9.1385 7.604 7.571 7.604 7.505 7.786 320,048 7.5696 -0.76%
2023-08-10 0 9.250 9.250 9.300 9.180 9.540 446,352 4,131,474 9.2561 7.662 7.662 7.703 7.604 7.902 538,861 7.6671 0.33%
2023-08-09 0 9.220 9.220 9.270 9.040 9.500 610,104 5,600,827 9.1801 7.637 7.637 7.679 7.488 7.869 736,551 7.6041 0.77%
2023-08-08 0 9.150 9.140 9.180 8.980 9.300 353,500 3,231,617 9.1418 7.579 7.571 7.604 7.438 7.703 426,765 7.5724 -1.29%
2023-08-07 0 9.270 9.260 9.280 9.170 9.690 257,104 2,390,496 9.2978 7.679 7.670 7.687 7.596 8.026 310,390 7.7016 -1.49%
2023-08-04 0 9.410 9.410 9.420 9.380 10.06 578,092 5,610,006 9.7043 7.795 7.795 7.803 7.770 8.333 697,905 8.0384 -3.98%
2023-08-03 0 9.800 9.770 9.800 9.620 9.800 513,500 4,997,505 9.7322 8.118 8.093 8.118 7.968 8.118 619,926 8.0615 1.66%
2023-08-02 0 9.640 9.640 9.650 9.530 9.720 829,000 7,993,984 9.6429 7.985 7.985 7.993 7.894 8.051 1,000,815 7.9875 0.00%
2023-08-01 0 9.640 9.610 9.640 9.500 9.800 724,156 6,957,813 9.6082 7.985 7.960 7.985 7.869 8.118 874,241 7.9587 0.42%
2023-07-31 0 9.600 9.600 9.610 9.580 9.820 650,750 6,292,928 9.6703 7.952 7.952 7.960 7.935 8.134 785,621 8.0101 0.52%
2023-07-28 0 9.550 9.510 9.550 9.160 9.590 631,000 5,934,189 9.4044 7.911 7.877 7.911 7.587 7.944 761,778 7.7899 2.69%
2023-07-27 0 9.300 9.290 9.300 9.150 9.350 322,500 2,985,132 9.2562 7.703 7.695 7.703 7.579 7.745 389,340 7.6672 3.33%
2023-07-26 0 9.000 9.000 9.020 8.960 9.150 226,500 2,047,847 9.0413 7.455 7.455 7.471 7.422 7.579 273,443 7.4891 -0.55%
2023-07-25 0 9.050 9.030 9.050 8.600 9.110 490,394 4,404,870 8.9823 7.496 7.480 7.496 7.124 7.546 592,031 7.4403 4.38%
2023-07-24 0 8.670 8.670 8.680 8.630 8.840 340,625 2,978,282 8.7436 7.182 7.182 7.190 7.148 7.322 411,221 7.2425 -0.69%
2023-07-21 0 8.730 8.730 8.740 8.600 8.850 404,990 3,523,142 8.6993 7.231 7.231 7.240 7.124 7.331 488,926 7.2059 1.04%
2023-07-20 0 8.640 8.630 8.640 8.630 8.910 821,040 7,202,277 8.7721 7.157 7.148 7.157 7.148 7.380 991,205 7.2662 -2.26%
2023-07-19 0 8.840 8.830 8.840 8.800 8.990 160,727 1,421,714 8.8455 7.322 7.314 7.322 7.289 7.447 194,039 7.3270 -0.67%
2023-07-18 0 8.900 8.900 8.920 8.740 9.000 318,604 2,831,972 8.8887 7.372 7.372 7.389 7.240 7.455 384,636 7.3627 -0.22%
2023-07-14 0 8.920 8.920 8.940 8.800 8.990 279,500 2,491,037 8.9125 7.389 7.389 7.405 7.289 7.447 337,428 7.3824 0.90%
2023-07-13 0 8.840 8.840 8.850 8.820 9.000 292,613 2,610,768 8.9223 7.322 7.322 7.331 7.306 7.455 353,259 7.3905 0.34%
2023-07-12 0 8.810 8.810 8.830 8.580 8.830 296,156 2,588,113 8.7390 7.298 7.298 7.314 7.107 7.314 357,536 7.2387 1.38%
2023-07-11 0 8.690 8.680 8.690 8.580 8.780 157,500 1,366,470 8.6760 7.198 7.190 7.198 7.107 7.273 190,143 7.1865 0.35%
2023-07-10 0 8.660 8.640 8.660 8.580 8.820 264,511 2,291,169 8.6619 7.173 7.157 7.173 7.107 7.306 319,332 7.1749 0.93%
2023-07-07 0 8.580 8.580 8.630 8.460 8.700 757,435 6,475,547 8.5493 7.107 7.107 7.148 7.008 7.206 914,417 7.0816 -1.27%
2023-07-06 0 8.690 8.680 8.700 8.650 9.060 920,500 8,056,100 8.7519 7.198 7.190 7.206 7.165 7.505 1,111,279 7.2494 -3.98%
2023-07-05 0 9.050 9.050 9.060 9.050 9.350 571,500 5,203,896 9.1057 7.496 7.496 7.505 7.496 7.745 689,946 7.5425 -3.31%
2023-07-04 0 9.360 9.360 9.370 9.360 9.570 457,500 4,318,755 9.4399 7.753 7.753 7.761 7.753 7.927 552,319 7.8193 -0.95%
2023-07-03 0 9.450 9.450 9.460 9.250 9.550 416,500 3,945,235 9.4724 7.828 7.828 7.836 7.662 7.911 502,822 7.8462 2.16%
2023-06-30 0 9.250 9.220 9.250 9.090 9.310 508,601 4,703,953 9.2488 7.662 7.637 7.662 7.529 7.712 614,011 7.6610 1.87%
2023-06-29 0 9.080 9.080 9.090 9.060 9.680 1,187,748 10,920,684 9.1944 7.521 7.521 7.529 7.505 8.018 1,433,915 7.6160 -8.00%
2023-06-28 0 9.870 9.860 9.870 9.700 9.950 180,000 1,774,197 9.8567 8.176 8.167 8.176 8.035 8.242 217,306 8.1645 0.61%
2023-06-27 0 9.810 9.760 9.810 9.690 9.890 377,500 3,690,091 9.7751 8.126 8.084 8.126 8.026 8.192 455,739 8.0969 1.03%
2023-06-26 0 9.710 9.700 9.710 9.590 10.24 267,000 2,608,452 9.7695 8.043 8.035 8.043 7.944 8.482 322,337 8.0923 1.25%
2023-06-23 0 9.590 9.570 9.590 9.510 10.20 461,500 4,455,705 9.6548 7.944 7.927 7.944 7.877 8.449 557,148 7.9973 -4.48%
2023-06-21 0 10.04 10.02 10.04 9.970 10.34 596,363 6,018,305 10.092 8.316 8.300 8.316 8.258 8.565 719,962 8.3592 0.00%
2023-06-20 0 10.04 10.04 10.08 9.970 10.18 412,608 4,137,820 10.028 8.316 8.316 8.350 8.258 8.432 498,123 8.3068 -1.38%
2023-06-19 0 10.18 10.18 10.20 10.12 10.66 691,500 7,119,720 10.296 8.432 8.432 8.449 8.383 8.830 834,817 8.5285 -5.04%
2023-06-16 0 10.72 10.68 10.72 9.980 10.76 1,746,686 18,562,641 10.627 8.880 8.847 8.880 8.267 8.913 2,108,696 8.8029 6.77%
2023-06-15 0 10.04 10.02 10.04 9.630 10.08 1,025,000 10,180,027 9.9317 8.316 8.300 8.316 7.977 8.350 1,237,437 8.2267 4.15%
2023-06-14 0 9.640 9.620 9.640 9.550 9.670 259,500 2,494,895 9.6142 7.985 7.968 7.985 7.911 8.010 313,283 7.9637 0.42%
2023-06-13 0 9.600 9.600 9.620 9.350 9.690 518,000 4,961,975 9.5791 7.952 7.952 7.968 7.745 8.026 625,358 7.9346 0.00%
2023-06-12 0 9.600 9.570 9.610 9.320 9.660 326,000 3,103,545 9.5201 7.952 7.927 7.960 7.720 8.002 393,565 7.8857 2.13%
2023-06-09 0 9.400 9.400 9.410 9.300 9.470 696,104 6,523,966 9.3721 7.786 7.786 7.795 7.703 7.844 840,375 7.7632 1.62%
2023-06-08 0 9.250 9.250 9.260 8.990 9.290 336,243 3,076,054 9.1483 7.662 7.662 7.670 7.447 7.695 405,931 7.5778 2.78%
2023-06-07 0 9.000 9.000 9.020 8.990 9.190 341,054 3,079,236 9.0286 7.455 7.455 7.471 7.447 7.612 411,739 7.4786 -0.88%
2023-06-06 0 9.080 9.060 9.080 9.020 9.200 297,500 2,706,355 9.0970 7.521 7.505 7.521 7.471 7.621 359,158 7.5353 -0.33%
2023-06-05 0 9.110 9.110 9.120 9.110 9.310 221,738 2,039,257 9.1967 7.546 7.546 7.554 7.546 7.712 267,694 7.6179 -1.51%
2023-06-02 0 9.250 9.250 9.260 9.190 9.470 529,500 4,930,512 9.3116 7.662 7.662 7.670 7.612 7.844 639,242 7.7131 2.10%
2023-06-01 0 9.060 9.060 9.090 9.030 9.210 438,455 3,998,369 9.1192 7.505 7.505 7.529 7.480 7.629 529,327 7.5537 -0.44%
2023-05-31 0 9.100 9.090 9.100 8.920 9.170 609,495 5,516,112 9.0503 7.538 7.529 7.538 7.389 7.596 735,816 7.4966 -0.76%
2023-05-30 0 9.170 9.170 9.190 9.050 9.200 450,500 4,115,975 9.1365 7.596 7.596 7.612 7.496 7.621 543,869 7.5680 0.11%
2023-05-29 0 9.160 9.160 9.170 9.160 9.500 412,000 3,813,487 9.2560 7.587 7.587 7.596 7.587 7.869 497,389 7.6670 -2.14%
2023-05-25 0 9.360 9.360 9.400 9.310 9.500 403,957 3,799,920 9.4067 7.753 7.753 7.786 7.712 7.869 487,679 7.7918 -1.47%
2023-05-24 0 9.500 9.500 9.550 9.500 10.14 815,557 7,928,203 9.7212 7.869 7.869 7.911 7.869 8.399 984,586 8.0523 -3.26%
2023-05-23 0 10.20 10.20 10.26 10.16 10.30 429,183 4,382,635 10.212 8.134 8.134 8.182 8.102 8.214 538,183 8.1434 -0.58%
2023-05-22 0 10.26 10.24 10.26 10.10 10.34 396,276 4,050,822 10.222 8.182 8.166 8.182 8.054 8.246 496,919 8.1519 0.59%
2023-05-19 0 10.20 10.20 10.26 10.04 10.42 822,110 8,335,504 10.139 8.134 8.134 8.182 8.007 8.310 1,030,903 8.0856 -1.92%
2023-05-18 0 10.40 10.40 10.46 10.34 10.56 250,732 2,623,765 10.464 8.294 8.294 8.341 8.246 8.421 314,411 8.3450 0.00%
2023-05-17 0 10.40 10.36 10.40 10.30 10.56 361,500 3,769,920 10.429 8.294 8.262 8.294 8.214 8.421 453,311 8.3164 -1.14%
2023-05-16 0 10.52 10.50 10.56 10.38 10.90 1,312,087 13,831,722 10.542 8.389 8.373 8.421 8.278 8.692 1,645,320 8.4067 -3.13%
2023-05-15 0 10.86 10.86 10.88 10.78 10.96 450,750 4,891,049 10.851 8.660 8.660 8.676 8.597 8.740 565,228 8.6532 -0.37%
2023-05-12 0 10.90 10.90 10.92 10.88 11.06 346,500 3,778,356 10.904 8.692 8.692 8.708 8.676 8.820 434,501 8.6958 -0.37%
2023-05-11 0 10.94 10.92 10.94 10.92 11.10 256,500 2,815,434 10.976 8.724 8.708 8.724 8.708 8.852 321,644 8.7533 -1.44%
2023-05-10 0 11.10 11.06 11.10 10.90 11.34 669,000 7,365,600 11.010 8.852 8.820 8.852 8.692 9.043 838,907 8.7800 -0.36%
2023-05-09 0 11.14 11.14 11.18 11.12 11.38 725,958 8,177,624 11.265 8.884 8.884 8.916 8.868 9.075 910,331 8.9831 -1.24%
2023-05-08 0 11.28 11.26 11.28 11.20 11.32 172,189 1,936,731 11.248 8.995 8.979 8.995 8.932 9.027 215,920 8.9697 0.00%
2023-05-05 0 11.28 11.26 11.28 11.26 11.48 299,500 3,394,650 11.334 8.995 8.979 8.995 8.979 9.155 375,565 9.0388 0.18%
2023-05-04 0 11.26 11.24 11.26 11.20 11.36 318,000 3,590,019 11.289 8.979 8.964 8.979 8.932 9.059 398,763 9.0029 0.00%
2023-05-03 0 11.26 11.26 11.28 11.10 11.40 443,000 4,981,825 11.246 8.979 8.979 8.995 8.852 9.091 555,510 8.9680 -0.35%
2023-05-02 0 11.30 11.30 11.34 11.10 11.36 677,344 7,565,178 11.169 9.011 9.011 9.043 8.852 9.059 849,370 8.9068 1.80%
2023-04-28 0 11.10 11.10 11.14 11.08 11.20 378,000 4,208,560 11.134 8.852 8.852 8.884 8.836 8.932 474,001 8.8788 0.18%
2023-04-27 0 11.08 11.04 11.08 10.98 11.14 248,500 2,750,600 11.069 8.836 8.804 8.836 8.756 8.884 311,612 8.8270 0.54%
2023-04-26 0 11.02 11.00 11.02 10.88 11.04 229,741 2,521,898 10.977 8.788 8.772 8.788 8.676 8.804 288,089 8.7539 1.29%
2023-04-25 0 10.88 10.82 10.88 10.82 11.20 312,500 3,409,580 10.911 8.676 8.629 8.676 8.629 8.932 391,866 8.7009 -2.51%
2023-04-24 0 11.16 11.16 11.20 11.02 11.32 475,000 5,290,694 11.138 8.900 8.900 8.932 8.788 9.027 595,637 8.8824 -0.89%
2023-04-21 0 11.26 11.26 11.28 11.12 11.40 1,964,500 22,133,765 11.267 8.979 8.979 8.995 8.868 9.091 2,463,428 8.9849 0.36%
2023-04-20 0 11.22 11.20 11.22 10.78 11.26 1,454,000 16,093,425 11.068 8.948 8.932 8.948 8.597 8.979 1,823,275 8.8267 1.63%
2023-04-19 0 11.04 11.04 11.12 11.00 11.86 2,770,238 31,313,188 11.303 8.804 8.804 8.868 8.772 9.458 3,473,801 9.0141 -6.91%
2023-04-18 0 11.86 11.84 11.86 11.84 12.04 897,688 10,704,408 11.924 9.458 9.442 9.458 9.442 9.601 1,125,676 9.5093 -1.50%
2023-04-17 0 12.04 12.04 12.10 11.96 12.10 771,022 9,256,921 12.006 9.601 9.601 9.649 9.538 9.649 966,840 9.5744 0.17%
2023-04-14 0 12.02 12.02 12.06 12.00 12.14 539,794 6,492,286 12.027 9.586 9.586 9.617 9.570 9.681 676,887 9.5914 0.00%
2023-04-13 0 12.02 12.00 12.02 11.94 12.14 521,000 6,259,040 12.014 9.586 9.570 9.586 9.522 9.681 653,319 9.5804 -0.66%
2023-04-12 0 12.10 12.06 12.10 11.92 12.24 437,862 5,314,018 12.136 9.649 9.617 9.649 9.506 9.761 549,067 9.6783 1.51%
2023-04-11 0 11.92 11.92 12.00 11.86 12.10 414,500 4,959,217 11.964 9.506 9.506 9.570 9.458 9.649 519,771 9.5412 -0.67%
2023-04-06 0 12.00 11.98 12.00 11.64 12.00 722,125 8,557,722 11.851 9.570 9.554 9.570 9.283 9.570 905,524 9.4506 1.01%
2023-04-04 0 11.88 11.88 11.90 11.78 12.18 757,208 9,024,618 11.918 9.474 9.474 9.490 9.394 9.713 949,518 9.5044 -2.62%
2023-04-03 0 12.20 12.20 12.26 12.12 12.26 517,140 6,325,436 12.232 9.729 9.729 9.777 9.665 9.777 648,479 9.7543 0.00%
2023-03-31 0 12.20 12.20 12.22 12.20 12.62 744,998 9,192,035 12.338 9.729 9.729 9.745 9.729 10.06 934,207 9.8394 -2.24%
2023-03-30 0 12.48 12.44 12.48 12.18 12.48 1,300,577 16,083,179 12.366 9.952 9.920 9.952 9.713 9.952 1,630,887 9.8616 1.13%
2023-03-29 0 12.34 12.34 12.38 11.92 13.00 2,088,625 25,723,787 12.316 9.841 9.841 9.873 9.506 10.37 2,619,077 9.8217 -5.37%
2023-03-28 0 13.04 13.04 13.06 12.82 13.14 634,354 8,256,663 13.016 10.40 10.40 10.41 10.22 10.48 795,462 10.380 1.40%
2023-03-27 0 12.86 12.86 12.90 12.68 12.98 435,500 5,582,380 12.818 10.26 10.26 10.29 10.11 10.35 546,105 10.222 1.26%
2023-03-24 0 12.70 12.70 12.74 12.66 12.84 356,875 4,547,535 12.743 10.13 10.13 10.16 10.10 10.24 447,511 10.162 -0.94%
2023-03-23 0 12.82 12.80 12.82 12.56 12.84 809,500 10,296,810 12.720 10.22 10.21 10.22 10.02 10.24 1,015,090 10.144 0.79%
2023-03-22 0 12.72 12.68 12.72 12.60 12.92 484,441 6,171,166 12.739 10.14 10.11 10.14 10.05 10.30 607,475 10.159 0.32%
2023-03-21 0 12.68 12.68 12.70 12.62 13.00 489,825 6,231,801 12.723 10.11 10.11 10.13 10.06 10.37 614,227 10.146 -1.71%
2023-03-20 0 12.90 12.82 12.90 12.66 13.50 648,000 8,350,200 12.886 10.29 10.22 10.29 10.10 10.77 812,574 10.276 -3.30%
2023-03-17 0 13.34 13.32 13.34 13.18 13.60 1,986,824 26,472,589 13.324 10.64 10.62 10.64 10.51 10.85 2,491,422 10.625 1.21%
2023-03-16 0 13.18 13.18 13.26 13.14 13.62 478,769 6,376,624 13.319 10.51 10.51 10.57 10.48 10.86 600,363 10.621 -3.94%
2023-03-15 0 13.72 13.64 13.72 13.38 13.76 495,000 6,743,405 13.623 10.94 10.88 10.94 10.67 10.97 620,716 10.864 2.54%
2023-03-14 0 13.38 13.32 13.38 12.90 13.52 764,500 10,175,580 13.310 10.67 10.62 10.67 10.29 10.78 958,662 10.614 0.90%
2023-03-13 0 13.26 13.26 13.28 12.92 13.38 518,050 6,823,150 13.171 10.57 10.57 10.59 10.30 10.67 649,620 10.503 1.07%
2023-03-10 0 13.12 13.10 13.14 12.90 13.16 264,920 3,459,474 13.059 10.46 10.45 10.48 10.29 10.49 332,202 10.414 -0.15%
2023-03-09 0 13.14 13.14 13.22 13.02 13.38 303,000 4,004,710 13.217 10.48 10.48 10.54 10.38 10.67 379,953 10.540 0.92%
2023-03-08 0 13.02 13.02 13.06 13.02 13.50 551,661 7,263,420 13.166 10.38 10.38 10.41 10.38 10.77 691,767 10.500 -3.84%
2023-03-07 0 13.54 13.48 13.54 13.42 13.74 240,508 3,269,699 13.595 10.80 10.75 10.80 10.70 10.96 301,590 10.842 0.89%
2023-03-06 0 13.42 13.42 13.44 13.38 13.64 246,698 3,333,976 13.514 10.70 10.70 10.72 10.67 10.88 309,352 10.777 0.00%
2023-03-03 0 13.42 13.42 13.48 13.24 13.48 291,008 3,902,310 13.410 10.70 10.70 10.75 10.56 10.75 364,916 10.694 0.90%
2023-03-02 0 13.30 13.30 13.36 13.26 13.50 166,952 2,229,769 13.356 10.61 10.61 10.65 10.57 10.77 209,353 10.651 -1.48%
2023-03-01 0 13.50 13.44 13.50 12.96 13.54 576,312 7,720,419 13.396 10.77 10.72 10.77 10.34 10.80 722,679 10.683 4.17%
2023-02-28 0 12.96 12.96 13.00 12.94 13.64 1,227,921 16,183,070 13.179 10.34 10.34 10.37 10.32 10.88 1,539,778 10.510 -3.28%
2023-02-27 0 13.40 13.28 13.40 13.16 13.42 218,000 2,903,210 13.317 10.69 10.59 10.69 10.49 10.70 273,366 10.620 1.36%
2023-02-24 0 13.22 13.20 13.22 13.20 13.52 284,916 3,799,851 13.337 10.54 10.53 10.54 10.53 10.78 357,277 10.636 -1.20%
2023-02-23 0 13.38 13.38 13.44 13.30 13.62 752,032 10,087,295 13.413 10.67 10.67 10.72 10.61 10.86 943,027 10.697 1.21%
2023-02-22 0 13.22 13.22 13.24 13.16 13.56 1,125,000 15,145,605 13.463 10.54 10.54 10.56 10.49 10.81 1,410,718 10.736 -2.51%
2023-02-21 0 13.56 13.54 13.56 13.52 13.98 281,922 3,863,251 13.703 10.81 10.80 10.81 10.78 11.15 353,522 10.928 -1.74%
2023-02-20 0 13.80 13.78 13.80 13.60 13.96 257,500 3,540,390 13.749 11.01 10.99 11.01 10.85 11.13 322,898 10.964 -0.43%
2023-02-17 0 13.86 13.82 13.88 13.82 14.30 360,500 5,045,670 13.996 11.05 11.02 11.07 11.02 11.40 452,057 11.162 -1.42%
2023-02-16 0 14.06 14.06 14.10 14.02 14.46 471,082 6,689,017 14.199 11.21 11.21 11.24 11.18 11.53 590,724 11.323 0.14%
2023-02-15 0 14.04 14.04 14.10 14.00 14.68 582,109 8,290,517 14.242 11.20 11.20 11.24 11.16 11.71 729,948 11.358 -3.70%
2023-02-14 0 14.58 14.56 14.60 14.54 14.84 306,860 4,492,638 14.641 11.63 11.61 11.64 11.60 11.83 384,794 11.675 -0.82%
2023-02-13 0 14.70 14.68 14.70 14.60 14.98 481,500 7,072,710 14.689 11.72 11.71 11.72 11.64 11.95 603,787 11.714 -2.13%
2023-02-10 0 15.02 15.02 15.12 14.98 15.14 178,000 2,677,890 15.044 11.98 11.98 12.06 11.95 12.07 223,207 11.997 -0.79%
2023-02-09 0 15.14 15.14 15.18 15.02 15.20 280,381 4,237,754 15.114 12.07 12.07 12.11 11.98 12.12 351,590 12.053 -0.53%
2023-02-08 0 15.22 15.18 15.22 15.10 15.36 293,490 4,468,256 15.225 12.14 12.11 12.14 12.04 12.25 368,028 12.141 1.33%
2023-02-07 0 15.02 15.00 15.04 14.86 15.02 178,579 2,674,455 14.976 11.98 11.96 11.99 11.85 11.98 223,933 11.943 1.08%
2023-02-06 0 14.86 14.80 14.86 14.76 15.22 508,500 7,546,790 14.841 11.85 11.80 11.85 11.77 12.14 637,645 11.835 -2.37%
2023-02-03 0 15.22 15.16 15.22 15.08 15.44 384,250 5,832,430 15.179 12.14 12.09 12.14 12.03 12.31 481,839 12.105 -0.65%
2023-02-02 0 15.32 15.32 15.40 15.30 15.48 480,222 7,372,077 15.351 12.22 12.22 12.28 12.20 12.34 602,185 12.242 -0.13%
2023-02-01 0 15.34 15.32 15.34 15.12 15.54 361,604 5,502,716 15.218 12.23 12.22 12.23 12.06 12.39 453,441 12.135 0.13%
2023-01-31 0 15.32 15.22 15.32 15.12 15.38 760,953 11,596,189 15.239 12.22 12.14 12.22 12.06 12.27 954,214 12.153 -0.39%
2023-01-30 0 15.38 15.36 15.38 15.30 15.62 802,208 12,393,832 15.450 12.27 12.25 12.27 12.20 12.46 1,005,946 12.321 0.79%
2023-01-27 0 15.26 15.26 15.30 15.02 15.44 747,210 11,409,203 15.269 12.17 12.17 12.20 11.98 12.31 936,980 12.177 1.06%
2023-01-26 0 15.10 15.08 15.10 14.88 15.56 1,008,657 15,185,266 15.055 12.04 12.03 12.04 11.87 12.41 1,264,828 12.006 -1.69%
2023-01-20 0 15.36 15.34 15.36 14.78 15.40 935,302 14,147,385 15.126 12.25 12.23 12.25 11.79 12.28 1,172,842 12.062 5.21%
2023-01-19 0 14.60 14.60 14.62 14.22 14.72 670,135 9,742,290 14.538 11.64 11.64 11.66 11.34 11.74 840,330 11.593 1.96%
2023-01-18 0 14.32 14.32 14.34 14.10 14.36 719,500 10,218,221 14.202 11.42 11.42 11.44 11.24 11.45 902,233 11.325 0.70%
2023-01-17 0 14.22 14.16 14.22 14.10 14.48 189,583 2,690,785 14.193 11.34 11.29 11.34 11.24 11.55 237,732 11.319 -1.11%
2023-01-16 0 14.38 14.34 14.38 14.20 14.42 318,572 4,563,889 14.326 11.47 11.44 11.47 11.32 11.50 399,480 11.425 1.55%
2023-01-13 0 14.16 14.14 14.16 14.06 14.28 337,500 4,767,110 14.125 11.29 11.28 11.29 11.21 11.39 423,216 11.264 -0.42%
2023-01-12 0 14.22 14.18 14.22 14.04 14.48 375,500 5,323,940 14.178 11.34 11.31 11.34 11.20 11.55 470,866 11.307 -0.56%
2023-01-11 0 14.30 14.30 14.34 14.20 14.56 464,302 6,694,702 14.419 11.40 11.40 11.44 11.32 11.61 582,222 11.499 -0.42%
2023-01-10 0 14.36 14.36 14.38 14.30 14.54 467,501 6,738,414 14.414 11.45 11.45 11.47 11.40 11.60 586,233 11.494 0.14%
2023-01-09 0 14.34 14.30 14.34 14.18 14.42 430,841 6,168,666 14.318 11.44 11.40 11.44 11.31 11.50 540,263 11.418 1.27%
2023-01-06 0 14.16 14.14 14.16 14.04 14.30 655,515 9,292,175 14.175 11.29 11.28 11.29 11.20 11.40 821,997 11.304 -0.14%
2023-01-05 0 14.18 14.08 14.18 14.00 14.46 1,369,657 19,418,036 14.177 11.31 11.23 11.31 11.16 11.53 1,717,511 11.306 1.72%
2023-01-04 0 13.94 13.92 13.94 13.82 14.12 1,000,281 13,924,024 13.920 11.12 11.10 11.12 11.02 11.26 1,254,324 11.101 -0.43%
2023-01-03 0 14.00 13.94 14.00 13.74 14.10 582,987 8,105,106 13.903 11.16 11.12 11.16 10.96 11.24 731,049 11.087 -0.28%
2022-12-30 0 14.04 14.04 14.06 14.04 14.50 315,312 4,453,141 14.123 11.20 11.20 11.21 11.20 11.56 395,392 11.263 -1.54%
2022-12-29 0 14.26 14.26 14.30 13.80 14.40 780,602 11,071,894 14.184 11.37 11.37 11.40 11.01 11.48 978,853 11.311 3.33%
2022-12-28 0 13.80 13.78 13.80 13.50 13.82 1,382,482 18,941,058 13.701 11.01 10.99 11.01 10.77 11.02 1,733,594 10.926 1.17%
2022-12-23 0 13.64 13.62 13.64 13.56 13.96 548,396 7,484,423 13.648 10.88 10.86 10.88 10.81 11.13 687,673 10.884 -1.16%
2022-12-22 0 13.80 13.78 13.80 13.74 14.08 533,500 7,397,980 13.867 11.01 10.99 11.01 10.96 11.23 668,994 11.058 -0.29%
2022-12-21 0 13.84 13.84 13.86 13.62 14.04 379,913 5,248,809 13.816 11.04 11.04 11.05 10.86 11.20 476,400 11.018 -0.72%
2022-12-20 0 13.94 13.92 13.98 13.90 14.20 580,000 8,135,916 14.027 11.12 11.10 11.15 11.08 11.32 727,304 11.186 -3.46%
2022-12-19 0 14.44 14.34 14.46 14.30 15.06 375,014 5,476,336 14.603 11.52 11.44 11.53 11.40 12.01 470,257 11.645 -2.96%
2022-12-16 0 14.88 14.88 14.98 14.66 15.08 1,743,078 25,993,723 14.913 11.87 11.87 11.95 11.69 12.03 2,185,771 11.892 0.95%
2022-12-15 0 14.74 14.70 14.74 14.40 14.82 537,113 7,862,631 14.639 11.75 11.72 11.75 11.48 11.82 673,525 11.674 1.94%
2022-12-14 0 14.46 14.46 14.48 14.46 15.06 740,042 10,829,015 14.633 11.53 11.53 11.55 11.53 12.01 927,992 11.669 -2.03%
2022-12-13 0 14.76 14.74 14.76 14.66 15.22 976,385 14,536,403 14.888 11.77 11.75 11.77 11.69 12.14 1,224,359 11.873 -2.89%
2022-12-12 0 15.20 15.16 15.20 14.28 15.32 1,279,155 19,226,576 15.031 12.12 12.09 12.12 11.39 12.22 1,604,024 11.986 4.97%
2022-12-09 0 14.48 14.46 14.48 13.88 14.50 596,200 8,512,666 14.278 11.55 11.53 11.55 11.07 11.56 747,618 11.386 4.32%
2022-12-08 0 13.88 13.80 13.88 13.32 13.96 1,000,653 13,754,782 13.746 11.07 11.01 11.07 10.62 11.13 1,254,791 10.962 4.52%
2022-12-07 0 13.28 13.28 13.30 13.22 13.86 813,055 11,064,257 13.608 10.59 10.59 10.61 10.54 11.05 1,019,548 10.852 -3.77%
2022-12-06 0 13.80 13.74 13.80 13.68 14.14 485,500 6,737,810 13.878 11.01 10.96 11.01 10.91 11.28 608,803 11.067 -2.82%
2022-12-05 0 14.20 14.20 14.24 13.50 14.30 423,390 5,943,471 14.038 11.32 11.32 11.36 10.77 11.40 530,919 11.195 5.19%
2022-12-02 0 13.50 13.48 13.52 13.42 13.64 292,637 3,959,553 13.531 10.77 10.75 10.78 10.70 10.88 366,959 10.790 -2.17%
2022-12-01 0 13.80 13.76 13.80 13.72 14.16 462,676 6,455,950 13.954 11.01 10.97 11.01 10.94 11.29 580,183 11.127 0.88%
2022-11-30 0 13.68 13.68 13.72 13.46 13.80 313,000 4,278,380 13.669 10.91 10.91 10.94 10.73 11.01 392,493 10.901 -0.15%
2022-11-29 0 13.70 13.68 13.70 13.12 13.70 346,500 4,685,800 13.523 10.93 10.91 10.93 10.46 10.93 434,501 10.784 4.42%
2022-11-28 0 13.12 13.12 13.14 12.64 13.20 369,500 4,803,360 13.000 10.46 10.46 10.48 10.08 10.53 463,343 10.367 0.31%
2022-11-25 0 13.08 13.08 13.10 13.06 13.40 208,000 2,740,950 13.178 10.43 10.43 10.45 10.41 10.69 260,826 10.509 -2.39%
2022-11-24 0 13.40 13.40 13.42 12.84 13.46 3,426,676 44,461,978 12.975 10.69 10.69 10.70 10.24 10.73 4,296,956 10.347 3.55%
2022-11-23 0 12.94 12.92 12.94 12.88 13.10 260,000 3,370,950 12.965 10.32 10.30 10.32 10.27 10.45 326,033 10.339 -1.37%
2022-11-22 0 13.12 13.10 13.12 13.00 13.50 422,104 5,559,787 13.172 10.46 10.45 10.46 10.37 10.77 529,307 10.504 -1.35%
2022-11-21 0 13.30 13.22 13.30 13.10 13.72 765,742 10,147,582 13.252 10.61 10.54 10.61 10.45 10.94 960,219 10.568 -3.76%
2022-11-18 0 13.82 13.74 13.82 13.70 14.02 258,017 3,566,523 13.823 11.02 10.96 11.02 10.93 11.18 323,546 11.023 -0.29%
2022-11-17 0 13.86 13.76 13.88 13.62 14.00 367,001 5,048,703 13.757 11.05 10.97 11.07 10.86 11.16 460,209 10.970 -1.98%
2022-11-16 0 14.14 14.14 14.16 13.84 14.36 536,343 7,588,643 14.149 11.28 11.28 11.29 11.04 11.45 672,559 11.283 0.00%
2022-11-15 0 14.14 14.12 14.14 13.80 14.20 800,448 11,209,093 14.004 11.28 11.26 11.28 11.01 11.32 1,003,739 11.167 0.57%
2022-11-14 0 14.06 14.02 14.06 13.66 14.22 924,624 12,964,763 14.022 11.21 11.18 11.21 10.89 11.34 1,159,453 11.182 3.23%
2022-11-11 0 13.62 13.56 13.62 13.44 13.82 553,332 7,531,903 13.612 10.86 10.81 10.86 10.72 11.02 693,863 10.855 2.56%
2022-11-10 0 13.28 13.20 13.28 13.00 13.52 616,000 8,128,815 13.196 10.59 10.53 10.59 10.37 10.78 772,447 10.523 -1.92%
2022-11-09 0 13.54 13.46 13.54 13.30 13.76 1,018,000 13,742,070 13.499 10.80 10.73 10.80 10.61 10.97 1,276,543 10.765 0.59%
2022-11-08 0 13.46 13.38 13.46 13.20 13.60 481,000 6,445,745 13.401 10.73 10.67 10.73 10.53 10.85 603,161 10.687 1.36%
2022-11-07 0 13.28 13.22 13.28 12.76 13.44 483,258 6,398,415 13.240 10.59 10.54 10.59 10.18 10.72 605,992 10.559 5.06%
2022-11-04 0 12.64 12.56 12.64 12.30 12.76 1,171,500 14,730,770 12.574 10.08 10.02 10.08 9.809 10.18 1,469,028 10.028 2.27%
2022-11-03 0 12.36 12.36 12.38 12.34 13.34 532,520 6,624,715 12.440 9.857 9.857 9.873 9.841 10.64 667,765 9.9207 -5.79%
2022-11-02 0 13.12 13.04 13.12 12.76 13.14 367,556 4,788,762 13.029 10.46 10.40 10.46 10.18 10.48 460,905 10.390 1.71%
2022-11-01 0 12.90 12.90 12.96 12.46 13.10 341,081 4,381,539 12.846 10.29 10.29 10.34 9.936 10.45 427,706 10.244 3.53%
2022-10-31 0 12.46 12.46 12.50 12.38 12.74 391,108 4,904,388 12.540 9.936 9.936 9.968 9.873 10.16 490,438 10.000 -2.04%
2022-10-28 0 12.72 12.68 12.72 12.38 13.00 356,100 4,527,829 12.715 10.14 10.11 10.14 9.873 10.37 446,539 10.140 -1.70%
2022-10-27 0 12.94 12.94 12.98 12.88 13.38 472,478 6,190,916 13.103 10.32 10.32 10.35 10.27 10.67 592,474 10.449 -0.46%
2022-10-26 0 13.00 13.00 13.02 12.86 13.14 369,000 4,804,640 13.021 10.37 10.37 10.38 10.26 10.48 462,716 10.384 0.31%
2022-10-25 0 12.96 12.90 12.96 12.42 13.36 1,958,100 25,389,958 12.967 10.34 10.29 10.34 9.905 10.65 2,455,402 10.340 0.62%
2022-10-24 0 12.88 12.88 12.92 12.80 14.04 1,896,718 25,243,809 13.309 10.27 10.27 10.30 10.21 11.20 2,378,431 10.614 -7.60%
2022-10-21 0 13.94 13.94 13.96 13.16 13.94 971,000 13,162,705 13.556 11.12 11.12 11.13 10.49 11.12 1,217,607 10.810 3.11%
2022-10-20 0 13.52 13.46 13.52 12.88 13.60 720,647 9,598,914 13.320 10.78 10.73 10.78 10.27 10.85 903,671 10.622 2.74%
2022-10-19 0 13.16 13.14 13.16 12.80 13.66 621,000 8,281,634 13.336 10.49 10.48 10.49 10.21 10.89 778,717 10.635 1.08%
2022-10-18 0 13.02 13.00 13.02 12.52 13.12 694,715 8,973,269 12.916 10.38 10.37 10.38 9.984 10.46 871,153 10.300 1.09%
2022-10-17 0 12.88 12.84 12.88 12.56 13.10 518,396 6,649,422 12.827 10.27 10.24 10.27 10.02 10.45 650,054 10.229 0.94%
2022-10-14 0 12.76 12.72 12.76 11.74 13.04 1,698,364 21,532,461 12.678 10.18 10.14 10.18 9.362 10.40 2,129,701 10.111 9.43%
2022-10-13 0 11.66 11.66 11.68 11.62 11.98 303,500 3,560,130 11.730 9.298 9.298 9.314 9.267 9.554 380,580 9.3545 -0.68%
2022-10-12 0 11.74 11.74 11.84 11.46 12.08 544,064 6,373,055 11.714 9.362 9.362 9.442 9.139 9.633 682,241 9.3414 -1.68%
2022-10-11 0 11.94 11.92 11.94 11.68 12.10 617,156 7,371,494 11.944 9.522 9.506 9.522 9.314 9.649 773,896 9.5252 2.05%
2022-10-10 0 11.70 11.70 11.72 11.70 12.72 322,214 3,844,078 11.930 9.330 9.330 9.346 9.330 10.14 404,047 9.5139 -8.45%
2022-10-07 0 12.78 12.72 12.78 12.72 12.96 253,209 3,239,438 12.794 10.19 10.14 10.19 10.14 10.34 317,517 10.202 -1.08%
2022-10-06 0 12.92 12.86 12.92 12.84 13.08 159,645 2,063,027 12.923 10.30 10.26 10.30 10.24 10.43 200,190 10.305 -1.37%
2022-10-05 0 13.10 13.08 13.10 12.56 13.30 205,934 2,696,182 13.092 10.45 10.43 10.45 10.02 10.61 258,235 10.441 4.80%
2022-10-03 0 12.50 12.50 12.54 12.42 12.88 161,052 2,018,384 12.532 9.968 9.968 10.00 9.905 10.27 201,955 9.9942 -0.95%
2022-09-30 0 12.62 12.62 12.68 12.38 12.80 514,547 6,507,898 12.648 10.06 10.06 10.11 9.873 10.21 645,227 10.086 1.45%
2022-09-29 0 12.44 12.42 12.44 12.38 13.24 587,732 7,416,484 12.619 9.920 9.905 9.920 9.873 10.56 736,999 10.063 -5.04%
2022-09-28 0 13.10 12.90 13.10 12.90 13.40 358,708 4,689,824 13.074 10.45 10.29 10.45 10.29 10.69 449,810 10.426 -3.39%
2022-09-27 0 13.56 13.42 13.56 13.10 13.56 447,708 5,973,502 13.342 10.81 10.70 10.81 10.45 10.81 561,413 10.640 1.80%
2022-09-26 0 13.32 13.32 13.34 13.22 14.30 709,000 9,617,140 13.564 10.62 10.62 10.64 10.54 11.40 889,066 10.817 -6.85%
2022-09-23 0 14.30 14.30 14.34 14.04 14.86 580,812 8,353,351 14.382 11.40 11.40 11.44 11.20 11.85 728,322 11.469 -3.51%
2022-09-22 0 14.82 14.80 14.82 14.82 15.44 428,220 6,457,817 15.081 11.82 11.80 11.82 11.82 12.31 536,976 12.026 -5.96%
2022-09-21 0 15.76 15.76 15.78 15.30 15.82 496,500 7,776,580 15.663 12.57 12.57 12.58 12.20 12.62 622,597 12.491 0.00%
2022-09-20 0 15.76 15.74 15.76 15.34 15.76 447,646 7,011,074 15.662 12.57 12.55 12.57 12.23 12.57 561,336 12.490 3.01%
2022-09-19 0 15.30 15.30 15.36 15.00 15.46 323,208 4,935,354 15.270 12.20 12.20 12.25 11.96 12.33 405,294 12.177 -1.92%
2022-09-16 0 15.60 15.52 15.60 15.06 15.60 644,513 9,994,549 15.507 12.44 12.38 12.44 12.01 12.44 808,201 12.366 2.50%
2022-09-15 0 15.22 15.18 15.22 15.06 15.36 411,052 6,250,875 15.207 12.14 12.11 12.14 12.01 12.25 515,448 12.127 0.26%
2022-09-14 0 15.18 15.18 15.32 15.18 15.52 807,000 12,327,850 15.276 12.11 12.11 12.22 12.11 12.38 1,011,955 12.182 -4.29%
2022-09-13 0 15.86 15.84 15.88 15.64 16.00 455,000 7,177,309 15.774 12.65 12.63 12.66 12.47 12.76 570,557 12.579 3.12%
2022-09-09 0 15.66 15.62 15.66 15.38 15.66 324,466 5,054,813 15.579 12.27 12.23 12.27 12.05 12.27 414,279 12.201 0.26%
2022-09-08 0 15.62 15.56 15.62 15.52 15.76 349,000 5,440,815 15.590 12.23 12.19 12.23 12.16 12.34 445,604 12.210 0.64%
2022-09-07 0 15.52 15.44 15.52 15.30 15.52 183,503 2,829,566 15.420 12.16 12.09 12.16 11.98 12.16 234,297 12.077 -0.51%
2022-09-06 0 15.60 15.54 15.60 15.38 15.76 401,502 6,211,580 15.471 12.22 12.17 12.22 12.05 12.34 512,638 12.117 0.91%
2022-09-05 0 15.46 15.46 15.50 15.34 15.74 443,000 6,862,105 15.490 12.11 12.11 12.14 12.01 12.33 565,623 12.132 -1.78%
2022-09-02 0 15.74 15.68 15.74 15.66 16.40 873,500 13,898,070 15.911 12.33 12.28 12.33 12.27 12.84 1,115,286 12.461 -2.72%
2022-09-01 0 16.18 16.18 16.20 16.16 17.28 852,644 14,156,186 16.603 12.67 12.67 12.69 12.66 13.53 1,088,657 13.003 -6.37%
2022-08-31 0 17.28 17.12 17.28 16.40 17.50 2,358,859 40,174,162 17.031 13.53 13.41 13.53 12.84 13.71 3,011,794 13.339 4.47%
2022-08-30 0 16.54 16.54 16.60 16.30 16.78 857,449 14,154,738 16.508 12.95 12.95 13.00 12.77 13.14 1,094,792 12.929 1.22%
2022-08-29 0 16.34 16.30 16.38 16.10 16.42 308,500 5,030,000 16.305 12.80 12.77 12.83 12.61 12.86 393,893 12.770 0.00%
2022-08-26 0 16.34 16.34 16.36 16.32 16.48 417,000 6,817,660 16.349 12.80 12.80 12.81 12.78 12.91 532,426 12.805 0.00%
2022-08-25 0 16.34 16.26 16.34 15.90 16.40 160,000 2,593,870 16.212 12.80 12.73 12.80 12.45 12.84 204,288 12.697 0.37%
2022-08-24 0 16.28 16.26 16.28 16.10 16.28 323,548 5,241,537 16.200 12.75 12.73 12.75 12.61 12.75 413,106 12.688 -0.12%
2022-08-23 0 16.30 16.30 16.32 16.06 16.30 320,007 5,182,741 16.196 12.77 12.77 12.78 12.58 12.77 408,585 12.685 -0.12%
2022-08-22 0 16.32 16.32 16.36 16.26 16.64 517,500 8,508,983 16.442 12.78 12.78 12.81 12.73 13.03 660,745 12.878 -1.92%
2022-08-19 0 16.64 16.64 16.68 16.44 16.68 191,212 3,164,684 16.551 13.03 13.03 13.06 12.88 13.06 244,140 12.963 0.73%
2022-08-18 0 16.52 16.50 16.52 16.18 16.64 696,500 11,416,193 16.391 12.94 12.92 12.94 12.67 13.03 889,292 12.837 -1.20%
2022-08-17 0 16.72 16.68 16.72 16.54 16.90 390,852 6,545,861 16.748 13.10 13.06 13.10 12.95 13.24 499,040 13.117 0.48%
2022-08-16 0 16.64 16.58 16.64 15.68 16.68 984,191 16,174,375 16.434 13.03 12.99 13.03 12.28 13.06 1,256,616 12.871 6.94%
2022-08-15 0 15.56 15.52 15.58 15.24 15.70 760,156 11,763,772 15.475 12.19 12.16 12.20 11.94 12.30 970,568 12.121 -0.64%
2022-08-12 0 15.66 15.62 15.68 15.30 15.84 509,500 7,944,540 15.593 12.27 12.23 12.28 11.98 12.41 650,530 12.212 0.51%
2022-08-11 0 15.58 15.56 15.58 15.32 15.70 516,500 8,033,305 15.553 12.20 12.19 12.20 12.00 12.30 659,468 12.181 1.96%
2022-08-10 0 15.28 15.22 15.28 15.16 15.54 501,604 7,645,001 15.241 11.97 11.92 11.97 11.87 12.17 640,449 11.937 -2.30%
2022-08-09 0 15.64 15.62 15.64 15.46 15.84 414,790 6,491,803 15.651 12.25 12.23 12.25 12.11 12.41 529,604 12.258 -0.89%
2022-08-08 0 15.78 15.76 15.78 15.60 15.96 419,127 6,614,094 15.781 12.36 12.34 12.36 12.22 12.50 535,142 12.360 0.13%
2022-08-05 0 15.76 15.74 15.76 15.46 15.76 377,994 5,898,193 15.604 12.34 12.33 12.34 12.11 12.34 482,623 12.221 1.03%
2022-08-04 0 15.60 15.54 15.60 15.50 15.80 342,689 5,340,939 15.585 12.22 12.17 12.22 12.14 12.37 437,546 12.207 1.43%
2022-08-03 0 15.38 15.38 15.40 15.30 15.60 236,000 3,645,948 15.449 12.05 12.05 12.06 11.98 12.22 301,325 12.100 0.52%
2022-08-02 0 15.30 15.30 15.32 15.06 15.56 534,199 8,114,564 15.190 11.98 11.98 12.00 11.80 12.19 682,066 11.897 -1.67%
2022-08-01 0 15.56 15.48 15.58 15.32 15.76 408,500 6,329,463 15.494 12.19 12.12 12.20 12.00 12.34 521,573 12.135 -1.39%
2022-07-29 0 15.78 15.76 15.78 15.72 15.96 629,064 9,946,170 15.811 12.36 12.34 12.36 12.31 12.50 803,190 12.383 -0.63%
2022-07-28 0 15.88 15.80 15.88 15.50 15.90 504,000 7,927,631 15.729 12.44 12.37 12.44 12.14 12.45 643,508 12.319 1.79%
2022-07-27 0 15.60 15.58 15.60 15.54 15.92 247,500 3,867,520 15.626 12.22 12.20 12.22 12.17 12.47 316,008 12.239 -2.50%
2022-07-26 0 16.00 15.98 16.00 15.90 16.20 231,000 3,693,875 15.991 12.53 12.52 12.53 12.45 12.69 294,941 12.524 0.00%
2022-07-25 0 16.00 15.98 16.00 15.92 16.12 345,104 5,529,433 16.023 12.53 12.52 12.53 12.47 12.63 440,629 12.549 -1.23%
2022-07-22 0 16.20 16.18 16.20 16.14 16.34 602,220 9,772,932 16.228 12.69 12.67 12.69 12.64 12.80 768,915 12.710 0.00%
2022-07-21 0 16.20 16.18 16.20 16.20 16.36 651,500 10,601,245 16.272 12.69 12.67 12.69 12.69 12.81 831,836 12.744 -0.98%
2022-07-20 0 16.36 16.30 16.36 16.10 16.40 1,427,806 23,176,456 16.232 12.81 12.77 12.81 12.61 12.84 1,823,024 12.713 2.25%
2022-07-19 0 16.00 15.96 16.00 15.94 16.08 492,000 7,880,490 16.017 12.53 12.50 12.53 12.48 12.59 628,186 12.545 0.00%
2022-07-18 0 16.00 15.98 16.00 15.78 16.08 545,837 8,741,302 16.014 12.53 12.52 12.53 12.36 12.59 696,925 12.543 1.65%
2022-07-15 0 15.74 15.74 15.78 15.70 16.06 558,000 8,829,125 15.823 12.33 12.33 12.36 12.30 12.58 712,455 12.393 -2.84%
2022-07-14 0 16.20 16.10 16.20 15.96 16.60 1,327,167 21,514,313 16.211 12.69 12.61 12.69 12.50 13.00 1,694,528 12.696 -1.58%
2022-07-13 0 16.46 16.44 16.46 16.46 16.98 812,500 13,515,877 16.635 12.89 12.88 12.89 12.89 13.30 1,037,401 13.029 -1.79%
2022-07-12 0 16.76 16.76 16.82 16.50 17.10 763,159 12,837,589 16.822 13.13 13.13 13.17 12.92 13.39 974,402 13.175 -1.41%
2022-07-11 0 17.00 16.98 17.00 16.66 17.08 1,095,884 18,554,622 16.931 13.31 13.30 13.31 13.05 13.38 1,399,226 13.261 1.07%
2022-07-08 0 16.82 16.80 16.82 16.78 16.96 704,156 11,878,149 16.869 13.17 13.16 13.17 13.14 13.28 899,067 13.212 1.82%
2022-07-07 0 16.52 16.50 16.52 16.28 16.64 933,001 15,353,884 16.456 12.94 12.92 12.94 12.75 13.03 1,191,257 12.889 1.35%
2022-07-06 0 16.30 16.28 16.30 16.28 17.00 1,043,667 17,189,603 16.470 12.77 12.75 12.77 12.75 13.31 1,332,555 12.900 -4.12%
2022-07-05 0 17.00 16.92 17.00 16.76 17.14 633,563 10,717,289 16.916 13.31 13.25 13.31 13.13 13.42 808,934 13.249 1.19%
2022-07-04 0 16.80 16.78 16.80 16.78 16.92 619,573 10,424,269 16.825 13.16 13.14 13.16 13.14 13.25 791,071 13.177 -0.47%
2022-06-30 0 16.88 16.88 16.90 16.86 17.36 1,097,606 18,636,797 16.979 13.22 13.22 13.24 13.20 13.60 1,401,425 13.298 -3.21%
2022-06-29 0 17.44 17.36 17.44 17.20 17.94 673,656 11,714,234 17.389 13.66 13.60 13.66 13.47 14.05 860,125 13.619 -3.00%
2022-06-28 0 17.98 17.88 17.98 17.62 17.98 619,580 11,034,459 17.810 14.08 14.00 14.08 13.80 14.08 791,080 13.949 2.04%
2022-06-27 0 17.62 17.54 17.62 17.40 17.76 533,268 9,380,407 17.590 13.80 13.74 13.80 13.63 13.91 680,877 13.777 1.61%
2022-06-24 0 17.34 17.34 17.42 17.22 17.86 520,832 9,080,071 17.434 13.58 13.58 13.64 13.49 13.99 664,999 13.654 -0.91%
2022-06-23 0 17.50 17.48 17.50 16.70 17.86 2,632,576 46,252,017 17.569 13.71 13.69 13.71 13.08 13.99 3,361,276 13.760 4.79%
2022-06-22 0 16.70 16.68 16.70 16.70 17.16 834,729 14,079,154 16.867 13.08 13.06 13.08 13.08 13.44 1,065,783 13.210 -1.88%
2022-06-21 0 17.02 17.02 17.12 16.90 17.44 1,031,052 17,530,198 17.002 13.33 13.33 13.41 13.24 13.66 1,316,448 13.316 -0.47%
2022-06-20 0 17.10 17.08 17.10 17.06 17.72 697,946 12,079,653 17.307 13.39 13.38 13.39 13.36 13.88 891,138 13.555 -3.50%
2022-06-17 0 17.72 17.72 17.74 17.68 18.08 1,098,650 19,545,318 17.790 13.88 13.88 13.89 13.85 14.16 1,402,758 13.933 -0.67%
2022-06-16 0 17.84 17.84 17.88 17.64 18.08 979,065 17,466,897 17.840 13.97 13.97 14.00 13.82 14.16 1,250,071 13.973 -0.45%
2022-06-15 0 17.92 17.90 17.92 17.82 18.30 594,812 10,671,649 17.941 14.04 14.02 14.04 13.96 14.33 759,457 14.052 -0.11%
2022-06-14 0 17.94 17.94 17.98 17.86 18.24 956,382 17,257,278 18.044 14.05 14.05 14.08 13.99 14.29 1,221,110 14.132 0.00%
2022-06-13 0 17.94 17.94 18.00 17.80 18.20 709,582 12,774,662 18.003 14.05 14.05 14.10 13.94 14.25 905,995 14.100 -0.88%
2022-06-10 0 18.10 18.04 18.10 17.82 18.20 788,510 14,222,400 18.037 14.18 14.13 14.18 13.96 14.25 1,006,770 14.127 0.44%
2022-06-09 0 18.02 18.00 18.02 18.00 18.38 540,172 9,778,009 18.102 14.11 14.10 14.11 14.10 14.40 689,692 14.177 -0.44%
2022-06-08 0 18.10 18.06 18.10 17.90 18.16 462,936 8,358,024 18.054 14.18 14.14 14.18 14.02 14.22 591,077 14.140 0.67%
2022-06-07 0 17.98 17.96 18.00 17.86 18.10 272,500 4,894,144 17.960 14.08 14.07 14.10 13.99 14.18 347,928 14.067 -1.21%
2022-06-06 0 18.20 18.16 18.20 17.92 18.38 244,268 4,408,733 18.049 14.25 14.22 14.25 14.04 14.40 311,882 14.136 0.00%
2022-06-02 0 18.20 18.18 18.20 17.90 18.36 674,113 12,266,302 18.196 14.25 14.24 14.25 14.02 14.38 860,708 14.251 1.45%
2022-06-01 0 17.94 17.92 17.96 17.84 18.18 461,248 8,276,938 17.945 14.05 14.04 14.07 13.97 14.24 588,922 14.054 0.00%
2022-05-31 0 17.94 17.94 17.98 17.62 18.00 734,200 13,131,170 17.885 14.05 14.05 14.08 13.80 14.10 937,427 14.008 1.70%
2022-05-30 0 17.64 17.58 17.64 17.58 17.86 251,500 4,444,065 17.670 13.82 13.77 13.82 13.77 13.99 321,115 13.839 -0.11%
2022-05-27 0 17.66 17.66 17.68 17.58 17.78 174,870 3,088,508 17.662 13.83 13.83 13.85 13.77 13.93 223,274 13.833 0.46%
2022-05-26 0 17.58 17.58 17.60 17.40 17.70 532,000 9,348,926 17.573 13.77 13.77 13.78 13.63 13.86 679,258 13.763 0.80%
2022-05-25 0 17.44 17.44 17.46 17.40 17.84 508,000 8,888,343 17.497 13.66 13.66 13.67 13.63 13.97 648,615 13.704 -0.11%
2022-05-24 0 17.96 17.96 17.98 17.66 18.06 735,162 13,217,570 17.979 13.67 13.67 13.69 13.45 13.75 965,536 13.689 0.00%
2022-05-23 0 17.96 17.96 17.98 17.40 18.00 593,199 10,585,929 17.845 13.67 13.67 13.69 13.25 13.71 779,087 13.588 3.34%
2022-05-20 0 17.38 17.38 17.40 17.36 17.64 467,552 8,155,972 17.444 13.23 13.23 13.25 13.22 13.43 614,066 13.282 0.23%
2022-05-19 0 17.34 17.34 17.36 17.20 17.86 492,500 8,541,130 17.342 13.20 13.20 13.22 13.10 13.60 646,832 13.205 -2.58%
2022-05-18 0 17.80 17.80 17.88 17.74 18.06 389,891 6,977,645 17.896 13.55 13.55 13.61 13.51 13.75 512,069 13.626 -0.67%
2022-05-17 0 17.92 17.90 17.92 17.66 18.16 803,761 14,421,162 17.942 13.64 13.63 13.64 13.45 13.83 1,055,631 13.661 1.59%
2022-05-16 0 17.64 17.58 17.64 17.16 17.78 977,500 17,141,980 17.537 13.43 13.39 13.43 13.07 13.54 1,283,814 13.352 2.80%
2022-05-13 0 17.16 17.14 17.16 16.70 17.56 969,815 16,759,636 17.281 13.07 13.05 13.07 12.72 13.37 1,273,721 13.158 2.63%
2022-05-12 0 16.72 16.72 16.76 16.60 17.10 773,040 13,041,715 16.871 12.73 12.73 12.76 12.64 13.02 1,015,283 12.845 -1.07%
2022-05-11 0 16.90 16.90 16.98 16.82 17.16 1,134,000 19,343,836 17.058 12.87 12.87 12.93 12.81 13.07 1,489,356 12.988 -0.94%
2022-05-10 0 17.06 17.06 17.08 16.80 17.30 479,925 8,169,315 17.022 12.99 12.99 13.00 12.79 13.17 630,317 12.961 -0.58%
2022-05-06 0 17.16 17.16 17.18 17.10 17.72 655,233 11,338,145 17.304 13.07 13.07 13.08 13.02 13.49 860,560 13.175 -4.45%
2022-05-05 0 17.96 17.92 18.00 17.90 18.30 309,364 5,596,955 18.092 13.67 13.64 13.71 13.63 13.93 406,308 13.775 -1.10%
2022-05-04 0 18.16 18.10 18.16 18.00 18.20 385,539 6,983,725 18.114 13.83 13.78 13.83 13.71 13.86 506,353 13.792 0.33%
2022-05-03 0 18.10 18.06 18.10 17.64 18.20 700,529 12,567,467 17.940 13.78 13.75 13.78 13.43 13.86 920,050 13.660 -0.11%
2022-04-29 0 18.12 18.12 18.20 17.94 18.42 1,283,382 23,279,737 18.139 13.80 13.80 13.86 13.66 14.03 1,685,549 13.811 0.22%
2022-04-28 0 18.08 18.08 18.10 17.38 18.28 1,024,990 18,503,578 18.052 13.77 13.77 13.78 13.23 13.92 1,346,186 13.745 2.84%
2022-04-27 0 17.58 17.58 17.66 17.00 17.90 998,769 17,478,321 17.500 13.39 13.39 13.45 12.94 13.63 1,311,748 13.324 2.81%
2022-04-26 0 17.10 17.10 17.14 17.02 17.48 1,015,784 17,461,785 17.190 13.02 13.02 13.05 12.96 13.31 1,334,095 13.089 -0.58%
2022-04-25 0 17.20 17.18 17.20 17.20 18.14 796,461 13,877,425 17.424 13.10 13.08 13.10 13.10 13.81 1,046,044 13.267 -5.39%
2022-04-22 0 18.18 18.18 18.26 17.70 18.50 1,176,580 21,306,127 18.109 13.84 13.84 13.90 13.48 14.09 1,545,279 13.788 2.36%
2022-04-21 0 17.76 17.70 17.76 17.56 17.92 371,839 6,582,413 17.702 13.52 13.48 13.52 13.37 13.64 488,360 13.479 -1.11%
2022-04-20 0 17.96 17.94 17.96 17.74 18.14 838,116 15,039,812 17.945 13.67 13.66 13.67 13.51 13.81 1,100,752 13.663 1.13%
2022-04-19 0 17.76 17.76 17.78 17.42 17.92 868,505 15,307,670 17.625 13.52 13.52 13.54 13.26 13.64 1,140,664 13.420 -0.89%
2022-04-14 0 17.92 17.92 17.94 17.82 18.08 699,699 12,558,336 17.948 13.64 13.64 13.66 13.57 13.77 918,960 13.666 -0.44%
2022-04-13 0 18.00 17.94 18.00 17.68 18.14 1,047,180 18,752,210 17.907 13.71 13.66 13.71 13.46 13.81 1,375,329 13.635 1.35%
2022-04-12 0 17.76 17.74 17.76 17.20 17.92 1,176,168 20,698,090 17.598 13.52 13.51 13.52 13.10 13.64 1,544,738 13.399 2.07%
2022-04-11 0 17.40 17.40 17.42 17.20 17.68 816,045 14,197,634 17.398 13.25 13.25 13.26 13.10 13.46 1,071,765 13.247 -0.57%
2022-04-08 0 17.50 17.50 17.52 17.32 17.94 1,724,303 30,156,964 17.489 13.32 13.32 13.34 13.19 13.66 2,264,639 13.316 -2.23%
2022-04-07 0 17.90 17.90 17.96 17.86 18.20 1,383,877 24,891,343 17.987 13.63 13.63 13.67 13.60 13.86 1,817,535 13.695 -0.44%
2022-04-06 0 17.98 17.96 17.98 17.96 18.30 1,282,000 23,130,720 18.043 13.69 13.67 13.69 13.67 13.93 1,683,734 13.738 -0.99%
2022-04-04 0 18.16 18.16 18.20 18.00 18.66 1,117,500 20,306,588 18.171 13.83 13.83 13.86 13.71 14.21 1,467,685 13.836 -1.94%
2022-04-01 0 18.52 18.50 18.52 17.86 18.90 1,851,604 34,256,201 18.501 14.10 14.09 14.10 13.60 14.39 2,431,831 14.087 3.12%
2022-03-31 0 17.96 17.96 18.00 17.96 18.90 2,470,241 44,873,243 18.166 13.67 13.67 13.71 13.67 14.39 3,244,327 13.831 -3.23%
2022-03-30 0 18.56 18.52 18.56 17.78 18.60 1,506,452 27,628,117 18.340 14.13 14.10 14.13 13.54 14.16 1,978,521 13.964 4.98%
2022-03-29 0 17.68 17.68 17.70 17.46 17.86 457,552 8,080,091 17.659 13.46 13.46 13.48 13.29 13.60 600,933 13.446 1.26%
2022-03-28 0 17.46 17.44 17.50 16.90 17.54 499,000 8,634,520 17.304 13.29 13.28 13.32 12.87 13.36 655,369 13.175 3.93%
2022-03-25 0 16.80 16.78 16.80 16.66 17.34 1,253,625 21,192,250 16.905 12.79 12.78 12.79 12.68 13.20 1,646,467 12.871 -1.98%
2022-03-24 0 17.14 17.14 17.16 16.88 17.38 410,644 7,025,994 17.110 13.05 13.05 13.07 12.85 13.23 539,325 13.027 -1.38%
2022-03-23 0 17.38 17.32 17.38 17.16 17.50 492,156 8,530,934 17.334 13.23 13.19 13.23 13.07 13.32 646,380 13.198 1.28%
2022-03-22 0 17.16 17.08 17.20 16.72 17.18 403,624 6,866,112 17.011 13.07 13.00 13.10 12.73 13.08 530,106 12.952 1.54%
2022-03-21 0 16.90 16.90 16.94 16.90 17.60 519,683 8,917,947 17.160 12.87 12.87 12.90 12.87 13.40 682,533 13.066 -1.40%
2022-03-18 0 17.14 17.14 17.24 16.82 17.60 1,713,023 29,363,757 17.141 13.05 13.05 13.13 12.81 13.40 2,249,824 13.052 -2.61%
2022-03-17 0 17.60 17.58 17.60 16.18 17.70 1,935,143 33,200,668 17.157 13.40 13.39 13.40 12.32 13.48 2,541,548 13.063 12.82%
2022-03-16 0 15.60 15.56 15.60 15.32 16.30 2,495,575 39,244,644 15.726 11.88 11.85 11.88 11.66 12.41 3,277,600 11.974 2.77%
2022-03-15 0 15.18 15.16 15.18 15.06 16.06 2,847,000 44,077,129 15.482 11.56 11.54 11.56 11.47 12.23 3,739,149 11.788 -5.48%
2022-03-14 0 16.06 16.06 16.12 16.00 16.94 1,301,500 21,093,515 16.207 12.23 12.23 12.27 12.18 12.90 1,709,344 12.340 -5.19%
2022-03-11 0 16.94 16.94 16.98 16.54 17.50 600,040 10,118,865 16.864 12.90 12.90 12.93 12.59 13.32 788,071 12.840 -3.20%
2022-03-10 0 17.50 17.50 17.52 17.16 17.76 353,832 6,200,160 17.523 13.32 13.32 13.34 13.07 13.52 464,710 13.342 3.18%
2022-03-09 0 16.96 16.96 17.02 16.60 17.68 1,366,513 23,124,708 16.922 12.91 12.91 12.96 12.64 13.46 1,794,730 12.885 -2.53%
2022-03-08 0 17.40 17.38 17.40 17.22 18.22 1,357,104 24,082,105 17.745 13.25 13.23 13.25 13.11 13.87 1,782,372 13.511 -2.58%
2022-03-07 0 17.86 17.86 17.90 17.80 18.90 1,531,987 27,698,677 18.080 13.60 13.60 13.63 13.55 14.39 2,012,058 13.766 -6.49%
2022-03-04 0 19.10 19.10 19.12 18.86 19.26 829,470 15,836,753 19.093 14.54 14.54 14.56 14.36 14.66 1,089,397 14.537 -0.73%
2022-03-03 0 19.24 19.24 19.28 19.18 19.36 654,197 12,603,054 19.265 14.65 14.65 14.68 14.60 14.74 859,199 14.668 0.42%
2022-03-02 0 19.16 19.16 19.22 19.02 19.36 551,052 10,574,725 19.190 14.59 14.59 14.63 14.48 14.74 723,732 14.611 0.00%
2022-03-01 0 19.16 19.16 19.18 18.96 19.44 602,000 11,537,240 19.165 14.59 14.59 14.60 14.44 14.80 790,646 14.592 1.05%
2022-02-28 0 18.96 18.96 18.98 18.62 19.06 596,604 11,285,472 18.916 14.44 14.44 14.45 14.18 14.51 783,559 14.403 -0.52%
2022-02-25 0 19.06 19.00 19.06 18.80 19.20 507,520 9,654,889 19.024 14.51 14.47 14.51 14.31 14.62 666,559 14.485 0.85%
2022-02-24 0 18.90 18.86 18.92 18.80 20.20 1,913,340 37,255,979 19.472 14.39 14.36 14.41 14.31 15.38 2,512,913 14.826 -4.55%
2022-02-23 0 19.80 19.80 19.86 19.80 20.05 721,416 14,348,090 19.889 15.08 15.08 15.12 15.08 15.27 947,482 15.143 -1.25%
2022-02-22 0 20.05 20.00 20.05 19.74 20.10 496,124 9,878,576 19.912 15.27 15.23 15.27 15.03 15.30 651,592 15.161 1.16%
2022-02-21 0 19.82 19.82 19.88 19.70 20.25 614,000 12,196,574 19.864 15.09 15.09 15.14 15.00 15.42 806,406 15.125 -0.80%
2022-02-18 0 19.98 19.92 19.98 19.64 20.20 385,708 7,706,246 19.979 15.21 15.17 15.21 14.95 15.38 506,575 15.212 0.30%
2022-02-17 0 19.92 19.90 19.92 19.80 20.10 452,000 8,980,000 19.867 15.17 15.15 15.17 15.08 15.30 593,641 15.127 -0.90%
2022-02-16 0 20.10 20.10 20.15 19.60 20.15 652,858 13,077,234 20.031 15.30 15.30 15.34 14.92 15.34 857,441 15.251 2.66%
2022-02-15 0 19.58 19.58 19.62 19.50 19.72 784,069 15,358,408 19.588 14.91 14.91 14.94 14.85 15.01 1,029,769 14.914 -1.11%
2022-02-14 0 19.80 19.80 19.82 19.68 20.35 741,000 14,704,977 19.845 15.08 15.08 15.09 14.98 15.49 973,203 15.110 -2.94%
2022-02-11 0 20.40 20.40 20.45 19.62 20.45 1,082,848 21,876,123 20.202 15.53 15.53 15.57 14.94 15.57 1,422,174 15.382 3.13%
2022-02-10 0 19.78 19.74 19.78 19.48 19.78 351,592 6,922,668 19.689 15.06 15.03 15.06 14.83 15.06 461,769 14.992 1.54%
2022-02-09 0 19.48 19.48 19.50 19.24 19.72 1,864,371 36,207,286 19.421 14.83 14.83 14.85 14.65 15.01 2,448,599 14.787 0.00%
2022-02-08 0 19.48 19.46 19.48 19.48 20.05 969,370 19,102,856 19.706 14.83 14.82 14.83 14.83 15.27 1,273,136 15.005 -2.01%
2022-02-07 0 19.88 19.86 19.88 19.78 20.10 1,141,412 22,700,363 19.888 15.14 15.12 15.14 15.06 15.30 1,499,090 15.143 0.30%
2022-02-04 0 19.82 19.74 19.82 19.22 19.82 1,124,871 22,021,886 19.577 15.09 15.03 15.09 14.63 15.09 1,477,366 14.906 1.75%
2022-01-31 0 19.48 19.48 19.56 19.28 19.66 525,752 10,231,375 19.460 14.83 14.83 14.89 14.68 14.97 690,504 14.817 0.00%
2022-01-28 0 19.48 19.48 19.52 19.30 19.68 670,500 13,043,765 19.454 14.83 14.83 14.86 14.70 14.98 880,611 14.812 -1.02%
2022-01-27 0 19.68 19.64 19.68 19.38 20.10 1,292,736 25,477,277 19.708 14.98 14.95 14.98 14.76 15.30 1,697,834 15.006 -0.30%
2022-01-26 0 19.74 19.74 19.76 19.00 19.92 1,499,752 29,437,532 19.628 15.03 15.03 15.05 14.47 15.17 1,969,721 14.945 4.22%
2022-01-25 0 18.94 18.94 18.98 18.86 19.26 1,029,004 19,505,225 18.955 14.42 14.42 14.45 14.36 14.66 1,351,458 14.433 -1.87%
2022-01-24 0 19.30 19.24 19.30 19.20 19.92 851,220 16,514,992 19.402 14.70 14.65 14.70 14.62 15.17 1,117,962 14.772 -1.33%
2022-01-21 0 19.56 19.56 19.60 19.30 20.35 2,215,365 43,674,165 19.714 14.89 14.89 14.92 14.70 15.49 2,909,582 15.010 0.00%
2022-01-20 0 19.56 19.52 19.56 19.24 19.58 494,388 9,580,723 19.379 14.89 14.86 14.89 14.65 14.91 649,312 14.755 0.51%
2022-01-19 0 19.46 19.46 19.50 19.32 20.15 768,196 15,048,793 19.590 14.82 14.82 14.85 14.71 15.34 1,008,921 14.916 -2.21%
2022-01-18 0 19.90 19.86 19.90 19.82 20.40 580,568 11,571,279 19.931 15.15 15.12 15.15 15.09 15.53 762,498 15.175 -1.24%
2022-01-17 0 20.15 20.10 20.15 19.84 20.50 985,296 19,798,926 20.094 15.34 15.30 15.34 15.11 15.61 1,294,053 15.300 -1.95%
2022-01-14 0 20.55 20.50 20.55 20.25 22.55 5,121,137 107,430,516 20.978 15.65 15.61 15.65 15.42 17.17 6,725,920 15.973 -4.42%
2022-01-13 0 21.50 21.50 21.55 19.40 21.70 3,468,980 71,990,842 20.753 16.37 16.37 16.41 14.77 16.52 4,556,036 15.801 10.94%
2022-01-12 0 19.38 19.38 19.40 18.86 19.46 1,516,040 29,108,337 19.200 14.76 14.76 14.77 14.36 14.82 1,991,113 14.619 2.54%
2022-01-11 0 18.90 18.88 18.90 18.90 19.58 577,465 11,061,686 19.156 14.39 14.38 14.39 14.39 14.91 758,422 14.585 -1.56%
2022-01-10 0 19.20 19.20 19.24 19.04 19.38 426,367 8,190,017 19.209 14.62 14.62 14.65 14.50 14.76 559,975 14.626 0.63%
2022-01-07 0 19.08 19.08 19.10 18.60 19.18 326,875 6,211,825 19.004 14.53 14.53 14.54 14.16 14.60 429,306 14.469 1.49%
2022-01-06 0 18.80 18.80 18.82 18.70 19.54 616,059 11,631,117 18.880 14.31 14.31 14.33 14.24 14.88 809,110 14.375 -3.09%
2022-01-05 0 19.40 19.30 19.40 18.80 19.42 935,664 17,998,783 19.236 14.77 14.70 14.77 14.31 14.79 1,228,868 14.647 -0.31%
2022-01-04 0 19.46 19.44 19.46 19.30 19.76 535,066 10,439,442 19.511 14.82 14.80 14.82 14.70 15.05 702,737 14.855 -0.31%
2022-01-03 0 19.52 19.50 19.56 19.00 19.62 502,781 9,766,446 19.425 14.86 14.85 14.89 14.47 14.94 660,335 14.790 2.41%
2021-12-31 0 19.06 19.04 19.06 19.00 19.44 205,248 3,915,872 19.079 14.51 14.50 14.51 14.47 14.80 269,565 14.527 0.11%
2021-12-30 0 19.04 19.04 19.06 19.04 19.38 222,268 4,249,909 19.121 14.50 14.50 14.51 14.50 14.76 291,919 14.559 -1.45%
2021-12-29 0 19.32 19.20 19.32 19.20 19.56 238,179 4,602,162 19.322 14.71 14.62 14.71 14.62 14.89 312,816 14.712 0.10%
2021-12-28 0 19.30 19.30 19.34 19.26 20.35 554,736 10,878,992 19.611 14.70 14.70 14.73 14.66 15.49 728,571 14.932 -3.50%
2021-12-24 0 20.00 19.98 20.05 19.96 20.45 259,112 5,209,417 20.105 15.23 15.21 15.27 15.20 15.57 340,309 15.308 -1.23%
2021-12-23 0 20.25 20.05 20.25 19.96 20.45 1,163,656 23,438,070 20.142 15.42 15.27 15.42 15.20 15.57 1,528,305 15.336 1.35%
2021-12-22 0 19.98 19.80 19.98 19.60 20.45 490,100 9,821,720 20.040 15.21 15.08 15.21 14.92 15.57 643,680 15.259 -0.35%
2021-12-21 0 20.05 20.00 20.05 20.00 20.75 755,120 15,269,547 20.221 15.27 15.23 15.27 15.23 15.80 991,748 15.397 -0.99%
2021-12-20 0 20.25 20.20 20.25 20.10 20.95 2,798,821 57,310,817 20.477 15.42 15.38 15.42 15.30 15.95 3,675,873 15.591 -0.25%
2021-12-17 0 20.30 20.25 20.30 20.30 21.00 3,734,298 76,922,748 20.599 15.46 15.42 15.46 15.46 15.99 4,904,495 15.684 -2.87%
2021-12-16 0 20.90 20.85 20.90 20.40 21.05 1,129,892 23,589,830 20.878 15.91 15.88 15.91 15.53 16.03 1,483,960 15.897 1.70%
2021-12-15 0 20.55 20.45 20.60 20.25 21.25 1,744,360 35,959,866 20.615 15.65 15.57 15.68 15.42 16.18 2,290,981 15.696 0.49%
2021-12-14 0 20.45 20.40 20.45 20.40 21.30 603,600 12,459,190 20.641 15.57 15.53 15.57 15.53 16.22 792,747 15.716 -2.85%
2021-12-13 0 21.05 21.05 21.10 21.05 21.60 597,280 12,709,454 21.279 16.03 16.03 16.07 16.03 16.45 784,446 16.202 -0.71%
2021-12-10 0 21.20 21.20 21.25 21.20 21.85 1,021,056 21,975,532 21.522 16.14 16.14 16.18 16.14 16.64 1,341,019 16.387 -3.64%
2021-12-09 0 22.00 21.90 22.00 21.10 22.00 689,002 14,936,987 21.679 16.75 16.67 16.75 16.07 16.75 904,911 16.507 4.27%
2021-12-08 0 21.10 21.05 21.10 20.80 21.60 824,812 17,506,262 21.225 16.07 16.03 16.07 15.84 16.45 1,083,279 16.160 -1.63%
2021-12-07 0 21.45 21.45 21.50 21.05 21.65 560,651 11,983,690 21.375 16.33 16.33 16.37 16.03 16.48 736,339 16.275 1.42%
2021-12-06 0 21.15 21.15 21.25 21.10 22.10 662,676 14,274,693 21.541 16.10 16.10 16.18 16.07 16.83 870,335 16.401 -5.16%
2021-12-03 0 22.30 22.30 22.45 21.80 22.70 518,501 11,633,088 22.436 16.98 16.98 17.09 16.60 17.28 680,981 17.083 0.90%
2021-12-02 0 22.10 22.10 22.25 21.75 22.45 824,552 18,241,486 22.123 16.83 16.83 16.94 16.56 17.09 1,082,937 16.844 0.91%
2021-12-01 0 21.90 21.90 22.00 21.70 22.50 1,097,384 24,255,521 22.103 16.67 16.67 16.75 16.52 17.13 1,441,265 16.829 -1.13%
2021-11-30 0 22.15 22.15 22.35 22.05 23.10 2,363,924 52,741,855 22.311 16.87 16.87 17.02 16.79 17.59 3,104,694 16.988 -2.85%
2021-11-29 0 22.80 22.75 22.80 22.60 23.70 1,034,667 23,855,709 23.056 17.36 17.32 17.36 17.21 18.05 1,358,895 17.555 -1.30%
2021-11-26 0 23.10 23.10 23.15 22.85 23.80 917,842 21,364,610 23.277 17.59 17.59 17.63 17.40 18.12 1,205,461 17.723 -2.94%
2021-11-25 0 23.80 23.70 23.80 22.85 24.30 1,260,339 29,829,827 23.668 18.12 18.05 18.12 17.40 18.50 1,655,285 18.021 4.16%
2021-11-24 0 22.85 22.85 23.00 22.35 23.65 1,191,522 27,467,088 23.052 17.40 17.40 17.51 17.02 18.01 1,564,903 17.552 -0.22%
2021-11-23 0 22.90 22.85 22.90 22.70 23.75 2,163,380 49,963,237 23.095 17.44 17.40 17.44 17.28 18.08 2,841,307 17.585 -3.58%
2021-11-22 0 23.75 23.70 23.75 23.30 24.50 2,247,432 53,219,207 23.680 18.08 18.05 18.08 17.74 18.65 2,951,698 18.030 -3.65%
2021-11-19 0 24.65 24.65 24.70 20.90 25.15 7,933,762 189,658,413 23.905 18.77 18.77 18.81 15.91 19.15 10,419,923 18.202 17.10%
2021-11-18 0 21.05 21.00 21.05 19.50 21.45 3,758,960 78,693,969 20.935 16.03 15.99 16.03 14.85 16.33 4,936,885 15.940 6.42%
2021-11-17 0 19.78 19.74 19.78 18.90 19.80 2,669,364 51,521,565 19.301 15.06 15.03 15.06 14.39 15.08 3,505,848 14.696 3.67%
2021-11-16 0 19.08 19.06 19.08 18.90 19.20 778,894 14,842,331 19.056 14.53 14.51 14.53 14.39 14.62 1,022,972 14.509 0.53%
2021-11-15 0 18.98 18.96 18.98 18.84 18.98 428,156 8,099,005 18.916 14.45 14.44 14.45 14.34 14.45 562,325 14.403 0.11%
2021-11-12 0 18.96 18.94 18.96 18.82 18.98 525,272 9,932,628 18.909 14.44 14.42 14.44 14.33 14.45 689,874 14.398 0.42%
2021-11-11 0 18.88 18.88 18.90 18.70 19.02 943,267 17,818,489 18.890 14.38 14.38 14.39 14.24 14.48 1,238,854 14.383 0.96%
2021-11-10 0 18.70 18.68 18.70 18.36 18.72 884,634 16,443,417 18.588 14.24 14.22 14.24 13.98 14.25 1,161,847 14.153 1.96%
2021-11-09 0 18.34 18.34 18.36 18.00 18.74 801,976 14,648,308 18.265 13.96 13.96 13.98 13.71 14.27 1,053,287 13.907 -1.29%
2021-11-08 0 18.58 18.52 18.60 18.32 18.74 248,068 4,605,050 18.564 14.15 14.10 14.16 13.95 14.27 325,804 14.134 0.11%
2021-11-05 0 18.56 18.52 18.56 18.40 18.74 905,394 16,767,920 18.520 14.13 14.10 14.13 14.01 14.27 1,189,113 14.101 -0.54%
2021-11-04 0 18.66 18.66 18.68 18.62 19.00 708,466 13,246,337 18.697 14.21 14.21 14.22 14.18 14.47 930,474 14.236 -1.79%
2021-11-03 0 19.00 19.00 19.02 18.72 19.08 1,445,257 27,313,110 18.898 14.47 14.47 14.48 14.25 14.53 1,898,149 14.389 1.17%
2021-11-02 0 18.78 18.76 18.78 18.62 19.10 736,513 13,855,823 18.813 14.30 14.28 14.30 14.18 14.54 967,310 14.324 -1.47%
2021-11-01 0 19.06 19.04 19.06 18.84 19.30 1,041,673 19,863,071 19.068 14.51 14.50 14.51 14.34 14.70 1,368,097 14.519 0.85%
2021-10-29 0 18.90 18.90 18.92 18.74 19.16 3,200,123 60,465,821 18.895 14.39 14.39 14.41 14.27 14.59 4,202,929 14.387 -0.74%
2021-10-28 0 19.04 19.04 19.06 19.00 19.36 700,434 13,341,416 19.047 14.50 14.50 14.51 14.47 14.74 919,925 14.503 -1.24%
2021-10-27 0 19.28 19.28 19.30 19.16 19.84 1,266,365 24,503,096 19.349 14.68 14.68 14.70 14.59 15.11 1,663,199 14.733 -2.23%
2021-10-26 0 19.72 19.66 19.72 19.32 19.90 2,078,923 40,819,850 19.635 15.01 14.97 15.01 14.71 15.15 2,730,384 14.950 -0.50%
2021-10-25 0 19.82 19.80 19.82 19.38 19.96 1,687,881 33,363,235 19.766 15.09 15.08 15.09 14.76 15.20 2,216,803 15.050 2.27%
2021-10-22 0 19.38 19.36 19.38 19.06 19.78 1,757,124 34,132,692 19.425 14.76 14.74 14.76 14.51 15.06 2,307,745 14.790 2.00%
2021-10-21 0 19.00 19.00 19.06 18.82 19.24 2,163,885 41,074,562 18.982 14.47 14.47 14.51 14.33 14.65 2,841,970 14.453 -0.52%
2021-10-20 0 19.10 19.08 19.10 18.54 19.18 2,244,410 42,600,824 18.981 14.54 14.53 14.54 14.12 14.60 2,947,729 14.452 1.60%
2021-10-19 0 18.80 18.78 18.80 18.60 18.84 2,191,482 41,029,934 18.722 14.31 14.30 14.31 14.16 14.34 2,878,215 14.255 0.43%
2021-10-18 0 18.72 18.72 18.76 18.52 18.80 1,073,179 20,048,967 18.682 14.25 14.25 14.28 14.10 14.31 1,409,475 14.224 0.00%
2021-10-15 0 18.72 18.70 18.72 18.30 18.80 4,462,759 83,066,736 18.613 14.25 14.24 14.25 13.93 14.31 5,861,230 14.172 1.85%
2021-10-12 0 18.38 18.36 18.38 18.00 18.44 3,710,610 68,053,483 18.340 13.99 13.98 13.99 13.71 14.04 4,873,384 13.964 2.11%
2021-10-11 0 18.00 17.90 18.00 17.70 18.60 4,694,652 84,385,420 17.975 13.71 13.63 13.71 13.48 14.16 6,165,790 13.686 -1.75%
2021-10-08 0 18.32 18.30 18.32 17.70 18.38 3,346,497 60,776,998 18.161 13.95 13.93 13.95 13.48 13.99 4,395,171 13.828 4.21%
2021-10-07 0 17.58 17.58 17.62 17.28 17.78 2,316,353 40,569,944 17.515 13.39 13.39 13.42 13.16 13.54 3,042,216 13.336 1.62%
2021-10-06 0 17.30 17.20 17.30 17.10 17.56 3,572,417 61,553,790 17.230 13.17 13.10 13.17 13.02 13.37 4,691,886 13.119 -0.80%
2021-10-05 0 17.44 17.40 17.44 17.20 17.60 2,931,758 51,011,423 17.400 13.28 13.25 13.28 13.10 13.40 3,850,467 13.248 1.16%
2021-10-04 0 17.24 17.18 17.24 16.86 17.24 4,146,433 70,899,431 17.099 13.13 13.08 13.13 12.84 13.13 5,445,779 13.019 3.48%
2021-09-30 0 16.66 16.66 16.68 16.30 16.84 2,426,250 40,426,605 16.662 12.68 12.68 12.70 12.41 12.82 3,186,551 12.687 1.46%
2021-09-29 0 16.42 16.40 16.46 16.32 16.70 1,643,274 27,028,767 16.448 12.50 12.49 12.53 12.43 12.72 2,158,218 12.524 -1.68%
2021-09-28 0 16.70 16.70 16.72 16.20 17.30 3,599,802 59,697,592 16.584 12.72 12.72 12.73 12.33 13.17 4,727,853 12.627 -3.36%
2021-09-27 0 17.28 17.26 17.28 17.02 17.70 2,264,249 39,303,112 17.358 13.16 13.14 13.16 12.96 13.48 2,973,785 13.217 -3.03%
2021-09-24 0 17.82 17.80 17.82 17.78 18.20 1,221,500 21,898,120 17.927 13.57 13.55 13.57 13.54 13.86 1,604,275 13.650 -0.89%
2021-09-23 0 17.98 17.96 17.98 17.16 18.20 26,258,300 446,621,841 17.009 13.69 13.67 13.69 13.07 13.86 34,486,724 12.951 6.14%
2021-09-21 0 16.94 16.94 17.08 16.92 17.76 6,360,754 108,114,052 16.997 12.90 12.90 13.00 12.88 13.52 8,353,990 12.942 -0.70%
2021-09-20 0 17.06 17.06 17.14 16.98 18.08 1,669,040 28,867,923 17.296 12.99 12.99 13.05 12.93 13.77 2,192,058 13.169 -6.57%
2021-09-17 0 18.26 18.22 18.26 17.86 18.36 2,119,672 38,606,438 18.213 13.90 13.87 13.90 13.60 13.98 2,783,902 13.868 2.24%
2021-09-16 0 17.86 17.86 17.88 17.80 18.60 3,305,500 59,590,200 18.028 13.60 13.60 13.61 13.55 14.16 4,341,327 13.726 -2.93%
2021-09-15 0 18.40 18.38 18.40 18.30 18.72 1,267,500 23,383,410 18.448 14.01 13.99 14.01 13.93 14.25 1,664,690 14.047 0.22%
2021-09-14 0 18.36 18.36 18.42 18.22 19.60 3,610,125 67,422,695 18.676 13.98 13.98 14.03 13.87 14.92 4,741,411 14.220 -6.42%
2021-09-13 0 26.90 26.90 26.95 26.60 26.95 1,989,910 53,352,433 26.811 14.94 14.94 14.97 14.77 14.97 3,583,208 14.890 0.75%
2021-09-10 0 26.70 26.65 26.70 26.10 26.80 1,707,500 45,481,737 26.636 14.83 14.80 14.83 14.49 14.88 3,074,676 14.792 1.56%
2021-09-09 0 26.50 26.50 26.60 26.30 26.60 1,614,533 42,787,301 26.501 14.60 14.60 14.65 14.49 14.65 2,930,605 14.600 -0.19%
2021-09-08 0 26.55 26.40 26.55 25.95 26.55 2,956,500 77,623,512 26.255 14.63 14.54 14.63 14.30 14.63 5,366,465 14.465 1.53%
2021-09-07 0 26.15 26.10 26.15 25.80 26.30 2,150,982 55,868,634 25.974 14.41 14.38 14.41 14.21 14.49 3,904,336 14.309 0.77%
2021-09-06 0 25.95 25.90 25.95 25.85 27.00 2,047,250 53,819,312 26.289 14.30 14.27 14.30 14.24 14.87 3,716,048 14.483 -3.17%
2021-09-03 0 26.80 26.75 26.80 26.05 27.15 5,624,500 150,209,275 26.706 14.76 14.74 14.76 14.35 14.96 10,209,262 14.713 3.08%
2021-09-02 0 26.00 25.95 26.00 25.00 26.00 3,394,813 87,233,730 25.696 14.32 14.30 14.32 13.77 14.32 6,162,065 14.157 2.97%
2021-09-01 0 25.25 25.20 25.25 24.70 25.35 1,981,054 49,526,991 25.000 13.91 13.88 13.91 13.61 13.97 3,595,893 13.773 2.02%
2021-08-31 0 24.75 24.70 24.75 24.55 24.75 2,590,250 64,016,800 24.715 13.64 13.61 13.64 13.53 13.64 4,701,670 13.616 0.00%
2021-08-30 0 24.75 24.70 24.75 24.05 24.80 4,147,362 101,923,908 24.576 13.64 13.61 13.64 13.25 13.66 7,528,048 13.539 2.91%
2021-08-27 0 24.05 24.00 24.05 23.85 24.15 6,563,200 157,920,567 24.062 13.25 13.22 13.25 13.14 13.30 11,913,135 13.256 -0.21%
2021-08-26 0 24.10 24.05 24.10 23.85 24.15 2,815,750 67,802,012 24.080 13.28 13.25 13.28 13.14 13.30 5,110,984 13.266 -0.21%
2021-08-25 0 24.15 24.10 24.15 24.00 24.20 5,111,000 123,197,071 24.104 13.30 13.28 13.30 13.22 13.33 9,277,187 13.280 0.42%
2021-08-24 0 24.05 24.00 24.05 23.95 24.25 4,740,988 114,096,551 24.066 13.25 13.22 13.25 13.19 13.36 8,605,563 13.258 -0.41%
2021-08-23 0 24.15 24.15 24.20 24.10 24.30 3,053,930 73,821,093 24.172 13.30 13.30 13.33 13.28 13.39 5,543,314 13.317 0.00%
2021-08-20 0 24.15 24.10 24.15 24.05 24.35 4,964,890 120,010,318 24.172 13.30 13.28 13.30 13.25 13.41 9,011,976 13.317 -0.62%
2021-08-19 0 24.30 24.25 24.30 24.10 24.30 2,622,780 63,601,091 24.249 13.39 13.36 13.39 13.28 13.39 4,760,716 13.360 0.41%
2021-08-18 0 24.20 24.20 24.25 24.10 24.25 3,165,679 76,520,021 24.172 13.33 13.33 13.36 13.28 13.36 5,746,154 13.317 0.41%
2021-08-17 0 24.10 24.10 24.15 24.00 24.20 4,591,750 110,564,500 24.079 13.28 13.28 13.30 13.22 13.33 8,334,675 13.266 -0.21%
2021-08-16 0 24.15 24.15 24.20 24.00 24.25 5,067,232 121,850,578 24.047 13.30 13.30 13.33 13.22 13.36 9,197,742 13.248 1.47%
2021-08-13 0 23.80 23.75 23.80 23.75 23.90 3,549,000 84,577,087 23.831 13.11 13.08 13.11 13.08 13.17 6,441,936 13.129 -0.42%
2021-08-12 0 23.90 23.85 23.90 23.70 24.20 9,708,733 232,187,032 23.915 13.17 13.14 13.17 13.06 13.33 17,622,721 13.175 1.06%
2021-08-11 0 23.65 23.65 23.75 23.55 23.75 7,127,000 168,299,716 23.614 13.03 13.03 13.08 12.97 13.08 12,936,511 13.010 -0.21%
2021-08-10 0 23.70 23.65 23.70 23.50 23.80 2,480,291 58,760,382 23.691 13.06 13.03 13.06 12.95 13.11 4,502,078 13.052 1.94%
2021-08-09 0 23.25 23.25 23.30 23.20 23.40 514,550 11,977,867 23.278 12.81 12.81 12.84 12.78 12.89 933,981 12.825 -1.06%
2021-08-06 0 23.50 23.50 23.55 23.35 23.55 1,452,850 34,032,782 23.425 12.95 12.95 12.97 12.86 12.97 2,637,128 12.905 0.64%
2021-08-05 0 23.35 23.35 23.40 23.30 23.45 613,500 14,346,100 23.384 12.86 12.86 12.89 12.84 12.92 1,113,589 12.883 -0.21%
2021-08-04 0 23.40 23.40 23.45 23.30 23.50 735,288 17,207,446 23.402 12.89 12.89 12.92 12.84 12.95 1,334,652 12.893 0.43%
2021-08-03 0 23.30 23.30 23.35 23.25 23.45 919,500 21,442,862 23.320 12.84 12.84 12.86 12.81 12.92 1,669,022 12.848 0.43%
2021-08-02 0 23.20 23.20 23.30 23.05 23.30 591,635 13,731,238 23.209 12.78 12.78 12.84 12.70 12.84 1,073,901 12.786 0.22%
2021-07-30 0 23.15 23.15 23.20 23.10 23.25 908,500 21,041,675 23.161 12.75 12.75 12.78 12.73 12.81 1,649,056 12.760 0.00%
2021-07-29 0 23.15 23.15 23.20 23.10 23.35 632,750 14,683,025 23.205 12.75 12.75 12.78 12.73 12.86 1,148,531 12.784 0.65%
2021-07-28 0 23.00 23.00 23.05 23.00 23.20 1,586,870 36,668,029 23.107 12.67 12.67 12.70 12.67 12.78 2,880,393 12.730 -0.65%
2021-07-27 0 23.15 23.10 23.15 23.05 23.40 2,089,801 48,508,482 23.212 12.75 12.73 12.75 12.70 12.89 3,793,284 12.788 -0.64%
2021-07-26 0 23.30 23.30 23.35 23.10 23.50 2,356,934 54,940,290 23.310 12.84 12.84 12.86 12.73 12.95 4,278,168 12.842 -0.64%
2021-07-23 0 23.45 23.45 23.50 23.45 23.60 1,340,500 31,549,725 23.536 12.92 12.92 12.95 12.92 13.00 2,433,197 12.966 -0.85%
2021-07-22 0 23.65 23.60 23.65 23.55 23.75 4,346,322 102,418,879 23.564 13.03 13.00 13.03 12.97 13.08 7,889,188 12.982 0.42%
2021-07-21 0 23.55 23.50 23.55 23.50 23.60 1,141,350 26,851,680 23.526 12.97 12.95 12.97 12.95 13.00 2,071,711 12.961 0.21%
2021-07-20 0 23.50 23.50 23.55 23.50 23.75 3,407,375 80,518,522 23.631 12.95 12.95 12.97 12.95 13.08 6,184,867 13.019 -0.63%
2021-07-19 0 23.65 23.65 23.70 23.65 23.90 1,543,500 36,675,800 23.761 13.03 13.03 13.06 13.03 13.17 2,801,670 13.091 -0.63%
2021-07-16 0 23.80 23.80 23.85 23.75 24.30 1,880,500 45,089,197 23.977 13.11 13.11 13.14 13.08 13.39 3,413,373 13.210 -1.65%
2021-07-15 0 24.20 24.15 24.20 23.80 24.20 2,580,000 61,909,025 23.996 13.33 13.30 13.33 13.11 13.33 4,683,064 13.220 1.89%
2021-07-14 0 23.75 23.70 23.75 23.65 23.95 881,978 20,988,683 23.797 13.08 13.06 13.08 13.03 13.19 1,600,915 13.110 0.00%
2021-07-13 0 23.75 23.75 23.80 23.65 23.75 734,022 17,408,781 23.717 13.08 13.08 13.11 13.03 13.08 1,332,354 13.066 0.42%
2021-07-12 0 23.65 23.65 23.75 23.60 23.75 903,162 21,355,536 23.645 13.03 13.03 13.08 13.00 13.08 1,639,367 13.027 -0.42%
2021-07-09 0 23.75 23.70 23.75 23.55 23.75 2,498,041 59,053,532 23.640 13.08 13.06 13.08 12.97 13.08 4,534,297 13.024 0.85%
2021-07-08 0 23.55 23.55 23.60 23.45 23.60 1,814,294 42,675,066 23.522 12.97 12.97 13.00 12.92 13.00 3,293,200 12.959 0.21%
2021-07-07 0 23.50 23.45 23.50 23.40 23.50 1,720,000 40,347,287 23.458 12.95 12.92 12.95 12.89 12.95 3,122,043 12.923 0.21%
2021-07-06 0 23.45 23.45 23.50 23.35 23.50 1,580,500 37,015,384 23.420 12.92 12.92 12.95 12.86 12.95 2,868,831 12.903 0.00%
2021-07-05 0 23.45 23.45 23.50 23.35 23.55 697,168 16,340,456 23.438 12.92 12.92 12.95 12.86 12.97 1,265,458 12.913 -0.21%
2021-07-02 0 23.50 23.40 23.50 23.35 23.55 2,853,780 66,962,424 23.464 12.95 12.89 12.95 12.86 12.97 5,180,014 12.927 -0.21%
2021-06-30 0 23.55 23.50 23.55 23.35 23.65 1,396,500 32,803,512 23.490 12.97 12.95 12.97 12.86 13.03 2,534,845 12.941 0.43%
2021-06-29 0 23.45 23.40 23.45 23.35 23.55 897,000 20,997,250 23.408 12.92 12.89 12.92 12.86 12.97 1,628,182 12.896 -0.42%
2021-06-28 0 23.55 23.50 23.55 23.40 23.55 301,000 7,076,825 23.511 12.97 12.95 12.97 12.89 12.97 546,358 12.953 0.21%
2021-06-25 0 23.50 23.40 23.50 23.25 23.55 773,660 18,137,967 23.444 12.95 12.89 12.95 12.81 12.97 1,404,302 12.916 0.21%
2021-06-24 0 23.45 23.45 23.50 23.30 23.45 1,037,000 24,269,450 23.404 12.92 12.92 12.95 12.84 12.92 1,882,301 12.893 0.43%
2021-06-23 0 23.35 23.30 23.35 23.20 23.40 983,000 22,909,175 23.305 12.86 12.84 12.86 12.78 12.89 1,784,284 12.839 0.43%
2021-06-22 0 23.25 23.20 23.25 23.10 23.30 623,771 14,450,103 23.166 12.81 12.78 12.81 12.73 12.84 1,132,232 12.762 0.65%
2021-06-21 0 23.10 23.10 23.15 23.05 23.20 332,000 7,671,547 23.107 12.73 12.73 12.75 12.70 12.78 602,627 12.730 -0.65%
2021-06-18 0 23.25 23.10 23.25 23.05 23.25 3,314,296 76,640,628 23.124 12.81 12.73 12.81 12.70 12.81 6,015,915 12.740 0.43%
2021-06-17 0 23.15 23.15 23.20 23.00 23.20 1,188,000 27,484,825 23.135 12.75 12.75 12.78 12.67 12.78 2,156,388 12.746 0.22%
2021-06-16 0 23.10 23.10 23.15 23.10 23.30 1,164,000 26,928,675 23.135 12.73 12.73 12.75 12.73 12.84 2,112,824 12.745 -0.22%
2021-06-15 0 23.15 23.15 23.20 23.10 23.70 1,539,250 35,845,609 23.288 12.75 12.75 12.78 12.73 13.06 2,793,956 12.830 -0.22%
2021-06-11 0 23.20 23.20 23.25 23.20 23.35 885,700 20,581,577 23.238 12.78 12.78 12.81 12.78 12.86 1,607,671 12.802 0.00%
2021-06-10 0 23.20 23.15 23.20 23.15 23.40 1,015,457 23,648,924 23.289 12.78 12.75 12.78 12.75 12.89 1,843,198 12.830 -0.85%
2021-06-09 0 23.40 23.35 23.40 23.30 23.40 1,012,042 23,627,664 23.347 12.89 12.86 12.89 12.84 12.89 1,836,999 12.862 0.43%
2021-06-08 0 23.30 23.25 23.30 23.15 23.35 489,750 11,391,487 23.260 12.84 12.81 12.84 12.75 12.86 888,965 12.814 0.00%
2021-06-07 0 23.30 23.30 23.35 23.20 23.40 648,731 15,118,769 23.305 12.84 12.84 12.86 12.78 12.89 1,177,538 12.839 -0.43%
2021-06-04 0 23.40 23.35 23.40 23.30 23.50 1,515,817 35,431,836 23.375 12.89 12.86 12.89 12.84 12.95 2,751,422 12.878 0.21%
2021-06-03 0 23.35 23.30 23.35 23.20 23.45 874,885 20,423,238 23.344 12.86 12.84 12.86 12.78 12.92 1,588,040 12.861 0.00%
2021-06-02 0 23.35 23.30 23.35 23.20 23.50 1,478,097 34,472,579 23.322 12.86 12.84 12.86 12.78 12.95 2,682,955 12.849 0.65%
2021-06-01 0 23.20 23.15 23.20 23.10 23.30 1,088,500 25,196,515 23.148 12.78 12.75 12.78 12.73 12.84 1,975,781 12.753 0.00%
2021-05-31 0 23.20 23.15 23.20 23.10 23.40 625,000 14,505,250 23.208 12.78 12.75 12.78 12.73 12.89 1,134,463 12.786 0.00%
2021-05-28 0 23.20 23.15 23.20 23.10 23.50 1,372,150 31,873,230 23.229 12.78 12.75 12.78 12.73 12.95 2,490,646 12.797 -0.69%
2021-05-27 0 23.60 23.60 23.65 23.45 23.70 1,270,500 29,995,075 23.609 12.87 12.87 12.90 12.79 12.93 2,329,631 12.875 -0.21%
2021-05-26 0 23.65 23.65 23.70 23.45 23.70 1,002,000 23,647,750 23.601 12.90 12.90 12.93 12.79 12.93 1,837,300 12.871 0.00%
2021-05-25 0 23.65 23.60 23.65 23.45 23.70 3,085,000 72,663,825 23.554 12.90 12.87 12.90 12.79 12.93 5,656,758 12.845 0.21%
2021-05-24 0 23.60 23.60 23.65 23.45 23.65 737,120 17,382,737 23.582 12.87 12.87 12.90 12.79 12.90 1,351,608 12.861 0.43%
2021-05-21 0 23.50 23.50 23.55 23.30 23.50 968,500 22,688,602 23.427 12.82 12.82 12.84 12.71 12.82 1,775,873 12.776 0.86%
2021-05-20 0 23.30 23.30 23.35 23.25 23.35 1,464,500 34,124,425 23.301 12.71 12.71 12.73 12.68 12.73 2,685,355 12.708 -0.21%
2021-05-18 0 23.35 23.35 23.40 23.30 23.40 371,500 8,676,950 23.357 12.73 12.73 12.76 12.71 12.76 681,195 12.738 0.21%
2021-05-17 0 23.30 23.30 23.35 23.30 23.40 1,274,000 29,702,813 23.315 12.71 12.71 12.73 12.71 12.76 2,336,048 12.715 0.00%
2021-05-14 0 23.30 23.30 23.35 23.25 23.45 1,417,273 33,036,863 23.310 12.71 12.71 12.73 12.68 12.79 2,598,758 12.713 0.00%
2021-05-13 0 23.30 23.30 23.35 23.25 23.50 1,357,600 31,678,031 23.334 12.71 12.71 12.73 12.68 12.82 2,489,340 12.725 -0.43%
2021-05-12 0 23.40 23.35 23.40 23.35 23.40 551,674 12,889,831 23.365 12.76 12.73 12.76 12.73 12.76 1,011,568 12.742 0.00%
2021-05-11 0 23.40 23.40 23.45 23.25 23.50 1,784,500 41,750,600 23.396 12.76 12.76 12.79 12.68 12.82 3,272,118 12.760 -0.21%
2021-05-10 0 23.45 23.45 23.50 23.45 23.60 600,500 14,112,187 23.501 12.79 12.79 12.82 12.79 12.87 1,101,097 12.816 0.00%
2021-05-07 0 23.45 23.45 23.55 23.40 23.70 1,208,464 28,511,299 23.593 12.79 12.79 12.84 12.76 12.93 2,215,879 12.867 0.21%
2021-05-06 0 23.40 23.40 23.45 23.35 23.50 1,288,500 30,194,687 23.434 12.76 12.76 12.79 12.73 12.82 2,362,636 12.780 -0.21%
2021-05-05 0 23.45 23.40 23.50 23.30 23.60 523,980 12,267,386 23.412 12.79 12.76 12.82 12.71 12.87 960,787 12.768 -0.85%
2021-05-04 0 23.65 23.60 23.65 23.30 23.65 915,125 21,495,681 23.489 12.90 12.87 12.90 12.71 12.90 1,678,003 12.810 1.07%
2021-05-03 0 23.40 23.35 23.45 23.20 23.45 877,000 20,457,375 23.327 12.76 12.73 12.79 12.65 12.79 1,608,096 12.721 0.21%
2021-04-30 0 23.35 23.30 23.35 23.20 23.45 998,600 23,295,997 23.329 12.73 12.71 12.73 12.65 12.79 1,831,066 12.723 -0.21%
2021-04-29 0 23.40 23.35 23.40 23.20 23.40 1,126,166 26,283,097 23.339 12.76 12.73 12.76 12.65 12.76 2,064,975 12.728 0.43%
2021-04-28 0 23.30 23.30 23.35 23.15 23.35 957,000 22,279,821 23.281 12.71 12.71 12.73 12.63 12.73 1,754,787 12.697 0.22%
2021-04-27 0 23.25 23.25 23.30 23.10 23.25 1,044,506 24,222,412 23.190 12.68 12.68 12.71 12.60 12.68 1,915,241 12.647 0.00%
2021-04-26 0 23.25 23.20 23.25 23.10 23.30 798,605 18,507,162 23.174 12.68 12.65 12.68 12.60 12.71 1,464,348 12.638 0.43%
2021-04-23 0 23.15 23.15 23.20 23.00 23.20 844,500 19,520,587 23.115 12.63 12.63 12.65 12.54 12.65 1,548,503 12.606 0.43%
2021-04-22 0 23.05 23.05 23.10 23.00 23.20 1,328,865 30,716,793 23.115 12.57 12.57 12.60 12.54 12.65 2,436,651 12.606 -0.86%
2021-04-21 0 23.25 23.20 23.25 23.05 23.25 645,500 14,955,500 23.169 12.68 12.65 12.68 12.57 12.68 1,183,610 12.635 0.00%
2021-04-20 0 23.25 23.15 23.25 23.00 23.30 1,275,802 29,570,061 23.178 12.68 12.63 12.68 12.54 12.71 2,339,353 12.640 1.09%
2021-04-19 0 23.00 23.00 23.10 22.90 23.20 2,137,240 49,184,885 23.013 12.54 12.54 12.60 12.49 12.65 3,918,914 12.551 -1.08%
2021-04-16 0 23.25 23.20 23.25 22.80 23.35 3,825,733 88,226,089 23.061 12.68 12.65 12.68 12.43 12.73 7,014,990 12.577 1.09%
2021-04-15 0 23.00 22.95 23.00 22.80 23.00 1,053,000 24,134,848 22.920 12.54 12.52 12.54 12.43 12.54 1,930,815 12.500 0.88%
2021-04-14 0 22.80 22.80 22.85 22.65 22.90 1,770,500 40,361,242 22.797 12.43 12.43 12.46 12.35 12.49 3,246,447 12.432 -0.22%
2021-04-13 0 22.85 22.75 22.85 22.55 22.85 1,206,920 27,443,134 22.738 12.46 12.41 12.46 12.30 12.46 2,213,048 12.401 0.44%
2021-04-12 0 22.75 22.70 22.75 22.55 23.05 2,890,974 65,881,371 22.789 12.41 12.38 12.41 12.30 12.57 5,300,985 12.428 -0.22%
2021-04-09 0 22.80 22.75 22.80 22.75 23.30 6,337,500 145,742,614 22.997 12.43 12.41 12.43 12.41 12.71 11,620,649 12.542 -2.15%
2021-04-08 0 23.30 23.30 23.35 23.10 23.40 2,542,669 59,189,615 23.279 12.71 12.71 12.73 12.60 12.76 4,662,322 12.695 0.00%
2021-04-07 0 23.30 23.30 23.35 23.30 23.70 1,518,755 35,525,466 23.391 12.71 12.71 12.73 12.71 12.93 2,784,839 12.757 -1.69%
2021-04-01 0 23.70 23.65 23.70 23.30 23.80 2,712,946 64,064,693 23.614 12.93 12.90 12.93 12.71 12.98 4,974,547 12.878 1.72%
2021-03-31 0 23.30 23.30 23.35 23.20 23.45 963,000 22,462,800 23.326 12.71 12.71 12.73 12.65 12.79 1,765,789 12.721 -0.64%
2021-03-30 0 23.45 23.40 23.45 23.05 23.45 2,319,250 54,138,333 23.343 12.79 12.76 12.79 12.57 12.79 4,252,653 12.730 1.30%
2021-03-29 0 23.15 23.10 23.15 23.00 23.20 1,660,000 38,350,365 23.103 12.63 12.60 12.63 12.54 12.65 3,043,831 12.599 0.00%
2021-03-26 0 23.15 23.10 23.15 22.95 23.45 2,462,976 56,894,350 23.100 12.63 12.60 12.63 12.52 12.79 4,516,194 12.598 0.65%
2021-03-25 0 23.00 23.00 23.05 22.80 23.15 2,220,500 50,951,552 22.946 12.54 12.54 12.57 12.43 12.63 4,071,582 12.514 0.66%
2021-03-24 0 22.85 22.80 22.85 22.75 23.10 2,480,000 56,676,287 22.853 12.46 12.43 12.46 12.41 12.60 4,547,410 12.463 -0.87%
2021-03-23 0 23.05 23.05 23.10 22.90 23.60 2,266,597 52,289,709 23.070 12.57 12.57 12.60 12.49 12.87 4,156,107 12.581 -2.12%
2021-03-22 0 23.55 23.55 23.60 22.80 24.00 4,314,500 101,830,925 23.602 12.84 12.84 12.87 12.43 13.09 7,911,209 12.872 3.29%
2021-03-19 0 22.80 22.80 22.90 22.80 23.00 4,330,803 98,917,850 22.841 12.43 12.43 12.49 12.43 12.54 7,941,103 12.456 -0.65%
2021-03-18 0 22.95 22.95 23.00 22.80 23.05 1,835,870 42,075,522 22.919 12.52 12.52 12.54 12.43 12.57 3,366,312 12.499 0.22%
2021-03-17 0 22.90 22.85 22.90 22.80 23.00 956,644 21,894,622 22.887 12.49 12.46 12.49 12.43 12.54 1,754,134 12.482 0.00%
2021-03-16 0 22.90 22.85 22.90 22.70 22.95 2,534,000 57,771,772 22.799 12.49 12.46 12.49 12.38 12.52 4,646,426 12.434 0.88%
2021-03-15 0 22.70 22.70 22.80 22.70 23.15 2,105,500 48,026,822 22.810 12.38 12.38 12.43 12.38 12.63 3,860,714 12.440 -1.30%
2021-03-12 0 23.00 22.90 23.00 22.80 23.15 2,350,461 53,901,101 22.932 12.54 12.49 12.54 12.43 12.63 4,309,883 12.506 0.22%
2021-03-11 0 22.95 22.90 22.95 22.65 23.05 3,110,500 71,196,671 22.889 12.52 12.49 12.52 12.35 12.57 5,703,515 12.483 1.55%
2021-03-10 0 22.60 22.60 22.65 22.50 22.75 4,534,400 102,464,715 22.597 12.33 12.33 12.35 12.27 12.41 8,314,425 12.324 0.22%
2021-03-09 0 22.55 22.50 22.55 22.40 22.80 5,027,000 113,304,439 22.539 12.30 12.27 12.30 12.22 12.43 9,217,673 12.292 -0.22%
2021-03-08 0 22.60 22.60 22.65 22.60 23.10 3,953,000 89,788,674 22.714 12.33 12.33 12.35 12.33 12.60 7,248,351 12.387 -0.66%
2021-03-05 0 22.75 22.70 22.75 22.60 22.85 3,751,206 85,135,966 22.696 12.41 12.38 12.41 12.33 12.46 6,878,335 12.377 -0.44%
2021-03-04 0 22.85 22.80 22.85 22.70 23.00 1,989,000 45,285,437 22.768 12.46 12.43 12.46 12.38 12.54 3,647,096 12.417 -0.22%
2021-03-03 0 22.90 22.85 22.90 22.60 23.10 4,160,864 94,800,332 22.784 12.49 12.46 12.49 12.33 12.60 7,629,497 12.426 0.88%
2021-03-02 0 22.70 22.70 22.75 22.70 23.25 4,342,230 99,205,816 22.847 12.38 12.38 12.41 12.38 12.68 7,962,056 12.460 -1.73%
2021-03-01 0 23.10 23.05 23.10 22.65 23.60 6,257,000 145,271,400 23.217 12.60 12.57 12.60 12.35 12.87 11,473,041 12.662 2.21%
2021-02-26 0 22.60 22.60 22.70 22.45 23.00 5,875,500 133,347,025 22.695 12.33 12.33 12.38 12.24 12.54 10,773,510 12.377 -1.31%
2021-02-25 0 22.90 22.85 22.90 22.55 23.00 4,010,500 91,504,100 22.816 12.49 12.46 12.49 12.30 12.54 7,353,785 12.443 1.55%
2021-02-24 0 22.55 22.50 22.55 22.35 23.05 10,533,000 237,702,887 22.567 12.30 12.27 12.30 12.19 12.57 19,313,656 12.308 -2.80%
2021-02-23 0 23.20 23.15 23.20 22.30 23.35 7,355,650 168,724,402 22.938 12.65 12.63 12.65 12.16 12.73 13,487,562 12.510 2.20%
2021-02-22 0 22.70 22.70 22.75 22.25 23.30 11,296,230 255,668,431 22.633 12.38 12.38 12.41 12.13 12.71 20,713,139 12.343 -1.94%
2021-02-19 0 23.15 23.10 23.15 22.85 23.40 9,211,005 212,038,714 23.020 12.63 12.60 12.63 12.46 12.76 16,889,602 12.554 -1.07%
2021-02-18 0 23.40 23.40 23.50 22.80 24.00 13,831,065 321,986,919 23.280 12.76 12.76 12.82 12.43 13.09 25,361,096 12.696 -1.89%
2021-02-17 0 23.85 23.85 23.90 23.80 24.35 10,056,550 241,139,208 23.978 13.01 13.01 13.03 12.98 13.28 18,440,021 13.077 0.21%
2021-02-16 0 23.80 23.80 23.85 23.75 24.45 15,065,040 359,422,864 23.858 12.98 12.98 13.01 12.95 13.33 27,623,753 13.011 -2.06%
2021-02-11 0 24.30 24.30 24.35 23.80 25.00 17,056,410 416,473,009 24.417 13.25 13.25 13.28 12.98 13.63 31,275,195 13.316 -1.82%
2021-02-10 0 24.75 24.75 24.85 24.40 25.90 71,463,278 1,799,874,472 25.186 13.50 13.50 13.55 13.31 14.12 131,037,420 13.736 5.54%
2021-02-09 1 - - - - - 0 0 - 12.79 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 12.79 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 12.79 - - - - 0 - 0.00%
2021-02-04 0 23.45 23.40 23.45 19.60 23.45 30,565,282 670,406,066 21.934 12.79 12.76 12.79 10.69 12.79 56,045,508 11.962 25.00%
2021-02-03 0 18.76 18.74 18.78 17.80 18.90 10,276,658 191,354,198 18.620 10.23 10.22 10.24 9.708 10.31 18,843,619 10.155 6.23%
2021-02-02 0 17.66 17.64 17.66 16.92 17.96 9,184,704 161,054,551 17.535 9.631 9.620 9.631 9.228 9.795 16,841,376 9.5630 4.37%
2021-02-01 0 16.92 16.92 16.94 16.40 17.04 3,446,815 58,193,518 16.883 9.228 9.228 9.238 8.944 9.293 6,320,193 9.2076 2.17%
2021-01-29 0 16.56 16.56 16.60 16.08 17.16 3,079,500 51,354,850 16.676 9.031 9.031 9.053 8.769 9.358 5,646,673 9.0947 1.10%
2021-01-28 0 16.38 16.36 16.38 16.02 16.60 3,554,000 58,329,500 16.412 8.933 8.922 8.933 8.737 9.053 6,516,731 8.9507 -0.85%
2021-01-27 0 16.52 16.50 16.52 15.72 16.56 1,843,250 29,948,660 16.248 9.009 8.999 9.009 8.573 9.031 3,379,844 8.8610 4.03%
2021-01-26 0 15.88 15.88 15.90 15.88 16.62 2,351,000 37,963,240 16.148 8.660 8.660 8.671 8.660 9.064 4,310,871 8.8064 -3.29%
2021-01-25 0 16.42 16.40 16.42 15.70 16.42 2,724,417 44,141,743 16.202 8.955 8.944 8.955 8.562 8.955 4,995,581 8.8362 3.53%
2021-01-22 0 15.86 15.86 15.88 15.70 16.14 1,882,743 29,899,592 15.881 8.649 8.649 8.660 8.562 8.802 3,452,260 8.6609 0.00%
2021-01-21 0 15.86 15.86 15.88 15.78 16.30 1,996,000 31,795,340 15.930 8.649 8.649 8.660 8.606 8.889 3,659,931 8.6874 -2.22%
2021-01-20 0 16.22 16.20 16.22 15.80 16.28 3,111,500 50,123,495 16.109 8.846 8.835 8.846 8.617 8.879 5,705,349 8.7854 2.66%
2021-01-19 0 15.80 15.78 15.80 15.62 16.02 2,398,950 37,987,883 15.835 8.617 8.606 8.617 8.519 8.737 4,398,794 8.6360 -1.37%
2021-01-18 0 16.02 15.96 16.02 15.74 16.18 1,398,238 22,302,487 15.950 8.737 8.704 8.737 8.584 8.824 2,563,855 8.6988 1.78%
2021-01-15 0 15.74 15.74 15.76 15.50 15.78 2,503,500 39,239,195 15.674 8.584 8.584 8.595 8.453 8.606 4,590,500 8.5479 0.64%
2021-01-14 0 15.64 15.62 15.64 15.50 16.20 3,104,065 48,945,001 15.768 8.530 8.519 8.530 8.453 8.835 5,691,716 8.5993 -0.64%
2021-01-13 0 15.74 15.74 15.76 15.54 15.88 2,698,739 42,383,723 15.705 8.584 8.584 8.595 8.475 8.660 4,948,497 8.5650 -0.13%
2021-01-12 0 15.76 15.76 15.80 15.56 15.96 1,681,000 26,593,690 15.820 8.595 8.595 8.617 8.486 8.704 3,082,337 8.6278 1.03%
2021-01-11 0 15.60 15.60 15.62 15.40 15.96 3,183,931 50,005,099 15.705 8.508 8.508 8.519 8.399 8.704 5,838,161 8.5652 -1.27%
2021-01-08 0 15.80 15.78 15.80 15.34 16.00 4,696,339 73,951,508 15.747 8.617 8.606 8.617 8.366 8.726 8,611,362 8.5877 -1.13%
2021-01-07 0 15.98 15.98 16.00 15.88 16.76 4,370,043 70,296,924 16.086 8.715 8.715 8.726 8.660 9.140 8,013,055 8.7728 -3.50%
2021-01-06 0 16.56 16.56 16.58 16.50 17.00 2,393,919 39,729,038 16.596 9.031 9.031 9.042 8.999 9.271 4,389,569 9.0508 -2.36%
2021-01-05 0 16.96 16.96 16.98 16.80 17.36 2,526,257 42,885,883 16.976 9.249 9.249 9.260 9.162 9.468 4,632,228 9.2582 -2.64%
2021-01-04 0 17.42 17.40 17.44 17.00 17.46 2,111,744 36,649,007 17.355 9.500 9.489 9.511 9.271 9.522 3,872,163 9.4647 2.47%
2020-12-31 0 17.00 16.98 17.00 16.70 17.14 1,745,720 29,427,212 16.857 9.271 9.260 9.271 9.108 9.348 3,201,010 9.1931 -0.58%
2020-12-30 0 17.10 17.10 17.12 16.80 17.42 1,787,966 30,612,331 17.121 9.326 9.326 9.337 9.162 9.500 3,278,473 9.3374 1.30%
2020-12-29 0 16.88 16.86 16.88 16.52 16.90 1,530,500 25,592,990 16.722 9.206 9.195 9.206 9.009 9.217 2,806,375 9.1196 1.08%
2020-12-28 0 16.70 16.70 16.72 16.50 17.48 2,835,500 47,737,240 16.836 9.108 9.108 9.119 8.999 9.533 5,199,266 9.1815 -4.57%
2020-12-24 0 17.50 17.46 17.50 16.34 17.50 3,092,000 52,942,070 17.122 9.544 9.522 9.544 8.911 9.544 5,669,593 9.3379 8.43%
2020-12-23 0 16.14 16.14 16.16 16.02 16.38 1,613,099 26,115,912 16.190 8.802 8.802 8.813 8.737 8.933 2,957,831 8.8294 -0.86%
2020-12-22 0 16.28 16.26 16.28 16.14 16.56 1,639,348 26,781,161 16.336 8.879 8.868 8.879 8.802 9.031 3,005,962 8.9093 -0.12%
2020-12-21 0 16.30 16.30 16.32 16.30 16.80 1,432,999 23,611,452 16.477 8.889 8.889 8.900 8.889 9.162 2,627,594 8.9860 -1.81%
2020-12-18 0 16.60 16.58 16.60 16.30 16.72 1,438,983 23,748,221 16.503 9.053 9.042 9.053 8.889 9.119 2,638,567 9.0004 0.47%
2020-12-17 0 16.66 16.66 16.68 16.14 16.78 3,157,917 52,116,452 16.503 9.011 9.011 9.021 8.729 9.075 5,838,825 8.9258 1.09%
2020-12-16 0 16.48 16.48 16.50 16.44 16.68 1,219,932 20,153,761 16.520 8.913 8.913 8.924 8.892 9.021 2,255,591 8.9350 -0.24%
2020-12-15 0 16.52 16.52 16.54 16.40 16.68 3,239,812 53,622,133 16.551 8.935 8.935 8.946 8.870 9.021 5,990,245 8.9516 -0.24%
2020-12-14 0 16.56 16.56 16.60 16.56 16.96 1,814,000 30,243,795 16.672 8.956 8.956 8.978 8.956 9.173 3,353,992 9.0173 -1.19%
2020-12-11 0 16.76 16.74 16.76 16.64 17.18 1,838,460 30,972,192 16.847 9.065 9.054 9.065 9.000 9.292 3,399,218 9.1116 -1.06%
2020-12-10 0 16.94 16.94 16.96 16.70 17.00 1,261,500 21,368,990 16.939 9.162 9.162 9.173 9.032 9.194 2,332,448 9.1616 0.12%
2020-12-09 0 16.92 16.88 16.92 16.60 16.98 2,226,742 37,617,469 16.894 9.151 9.130 9.151 8.978 9.184 4,117,131 9.1368 1.32%
2020-12-08 0 16.70 16.68 16.70 16.58 17.12 3,027,970 50,799,624 16.777 9.032 9.021 9.032 8.967 9.259 5,598,560 9.0737 -1.18%
2020-12-07 0 16.90 16.86 16.90 16.80 17.34 1,647,193 27,895,475 16.935 9.140 9.119 9.140 9.086 9.378 3,045,575 9.1593 -1.86%
2020-12-04 0 17.22 17.22 17.24 17.12 17.60 2,235,427 38,771,617 17.344 9.313 9.313 9.324 9.259 9.519 4,133,189 9.3806 -2.05%
2020-12-03 0 17.58 17.56 17.58 17.24 17.90 2,208,514 38,974,638 17.647 9.508 9.497 9.508 9.324 9.681 4,083,428 9.5446 1.85%
2020-12-02 0 17.26 17.26 17.28 17.04 17.34 1,306,500 22,468,143 17.197 9.335 9.335 9.346 9.216 9.378 2,415,651 9.3011 0.94%
2020-12-01 0 17.10 17.08 17.10 16.82 17.32 1,467,734 25,161,849 17.143 9.249 9.238 9.249 9.097 9.367 2,713,764 9.2719 0.71%
2020-11-30 0 16.98 16.98 17.12 16.98 17.36 2,682,194 45,990,417 17.147 9.184 9.184 9.259 9.184 9.389 4,959,238 9.2737 -1.28%
2020-11-27 0 17.20 17.18 17.20 16.70 17.28 2,621,500 44,517,620 16.982 9.303 9.292 9.303 9.032 9.346 4,847,018 9.1845 2.14%
2020-11-26 0 16.84 16.82 16.84 16.54 17.18 3,781,852 63,678,422 16.838 9.108 9.097 9.108 8.946 9.292 6,992,449 9.1067 -1.17%
2020-11-25 0 17.04 17.04 17.06 16.82 17.56 3,592,340 61,372,498 17.084 9.216 9.216 9.227 9.097 9.497 6,642,051 9.2400 -2.18%
2020-11-24 0 17.42 17.38 17.42 17.10 17.54 2,303,097 39,868,108 17.311 9.422 9.400 9.422 9.249 9.486 4,258,307 9.3624 -0.68%
2020-11-23 0 17.54 17.54 17.56 17.42 17.68 1,275,017 22,351,798 17.531 9.486 9.486 9.497 9.422 9.562 2,357,441 9.4814 -0.34%
2020-11-20 0 17.60 17.56 17.60 17.18 18.18 3,979,830 70,493,794 17.713 9.519 9.497 9.519 9.292 9.833 7,358,500 9.5799 2.09%
2020-11-19 0 17.24 17.24 17.28 17.04 17.50 2,728,142 47,226,505 17.311 9.324 9.324 9.346 9.216 9.465 5,044,194 9.3625 -1.15%
2020-11-18 0 17.44 17.42 17.44 17.04 17.62 2,486,500 43,050,120 17.314 9.432 9.422 9.432 9.216 9.530 4,597,410 9.3640 -0.34%
2020-11-17 0 17.50 17.48 17.50 17.28 17.72 3,597,757 62,925,268 17.490 9.465 9.454 9.465 9.346 9.584 6,652,067 9.4595 0.00%
2020-11-16 0 17.50 17.48 17.50 17.06 17.86 6,051,996 105,837,884 17.488 9.465 9.454 9.465 9.227 9.660 11,189,828 9.4584 2.58%
2020-11-13 0 17.06 17.04 17.06 16.52 17.18 2,190,118 37,226,360 16.997 9.227 9.216 9.227 8.935 9.292 4,049,415 9.1930 2.90%
2020-11-12 0 16.58 16.56 16.58 16.46 17.30 3,755,884 62,994,832 16.772 8.967 8.956 8.967 8.902 9.357 6,944,436 9.0713 0.36%
2020-11-11 0 16.52 16.50 16.52 16.40 16.80 3,410,159 56,555,892 16.585 8.935 8.924 8.935 8.870 9.086 6,305,208 8.9697 -0.60%
2020-11-10 0 16.62 16.58 16.64 16.22 17.46 4,991,984 83,245,763 16.676 8.989 8.967 9.000 8.773 9.443 9,229,921 9.0191 -3.60%
2020-11-09 0 17.24 17.22 17.24 16.74 17.30 4,419,053 75,375,415 17.057 9.324 9.313 9.324 9.054 9.357 8,170,601 9.2252 3.86%
2020-11-06 0 16.60 16.60 16.64 15.80 16.80 6,540,060 107,592,980 16.451 8.978 8.978 9.000 8.545 9.086 12,092,233 8.8977 4.67%
2020-11-05 0 15.86 15.86 15.90 15.70 16.10 2,095,308 33,260,187 15.874 8.578 8.578 8.599 8.491 8.708 3,874,116 8.5852 0.63%
2020-11-04 0 15.76 15.74 15.76 15.56 16.00 2,631,500 41,343,225 15.711 8.524 8.513 8.524 8.416 8.654 4,865,508 8.4972 -0.76%
2020-11-03 0 15.88 15.86 15.88 15.50 16.00 2,336,450 37,003,867 15.838 8.589 8.578 8.589 8.383 8.654 4,319,975 8.5658 1.40%
2020-11-02 0 15.66 15.66 15.68 15.62 16.46 2,752,500 43,769,990 15.902 8.470 8.470 8.480 8.448 8.902 5,089,230 8.6005 -3.09%
2020-10-30 0 16.16 16.12 16.16 15.56 16.28 4,434,374 70,922,789 15.994 8.740 8.718 8.740 8.416 8.805 8,198,928 8.6503 1.38%
2020-10-29 0 15.94 15.94 15.96 15.60 15.98 973,606 15,399,922 15.817 8.621 8.621 8.632 8.437 8.643 1,800,147 8.5548 0.13%
2020-10-28 0 15.92 15.86 15.92 15.48 16.10 4,149,272 66,064,240 15.922 8.610 8.578 8.610 8.372 8.708 7,671,790 8.6113 3.24%
2020-10-27 0 15.42 15.36 15.42 15.08 15.50 2,333,906 35,796,118 15.337 8.340 8.307 8.340 8.156 8.383 4,315,272 8.2952 -0.90%
2020-10-23 0 15.56 15.52 15.56 15.34 15.96 1,921,500 29,831,987 15.525 8.416 8.394 8.416 8.297 8.632 3,552,754 8.3969 -2.51%
2020-10-22 0 15.96 15.90 15.96 15.70 16.08 2,919,082 46,552,090 15.948 8.632 8.599 8.632 8.491 8.697 5,397,232 8.6252 0.00%
2020-10-21 0 15.96 15.96 15.98 15.48 16.00 3,146,109 49,409,711 15.705 8.632 8.632 8.643 8.372 8.654 5,816,993 8.4940 2.31%
2020-10-20 0 15.60 15.56 15.60 15.28 15.80 4,754,500 73,470,120 15.453 8.437 8.416 8.437 8.264 8.545 8,790,825 8.3576 -0.13%
2020-10-19 0 15.62 15.62 15.64 15.54 16.00 3,372,684 52,867,196 15.675 8.448 8.448 8.459 8.405 8.654 6,235,919 8.4779 -2.38%
2020-10-16 0 16.00 15.98 16.00 15.38 16.00 2,884,851 45,674,137 15.832 8.654 8.643 8.654 8.318 8.654 5,333,940 8.5629 4.17%
2020-10-15 0 15.36 15.30 15.36 15.22 15.98 2,875,000 44,622,384 15.521 8.307 8.275 8.307 8.232 8.643 5,315,727 8.3944 -4.24%
2020-10-14 0 16.04 15.98 16.04 15.20 16.16 6,338,060 100,763,539 15.898 8.675 8.643 8.675 8.221 8.740 11,718,746 8.5985 5.67%
2020-10-12 0 15.18 15.18 15.20 15.08 15.82 3,526,843 54,058,988 15.328 8.210 8.210 8.221 8.156 8.556 6,520,951 8.2900 0.13%
2020-10-09 0 15.16 15.16 15.18 14.90 15.96 4,937,891 75,738,326 15.338 8.199 8.199 8.210 8.059 8.632 9,129,905 8.2956 -0.79%
2020-10-08 0 15.28 15.26 15.28 14.12 15.46 6,792,688 101,774,794 14.983 8.264 8.253 8.264 7.637 8.362 12,559,329 8.1035 9.61%
2020-10-07 0 13.94 13.94 14.00 13.74 14.20 1,156,000 16,208,287 14.021 7.539 7.539 7.572 7.431 7.680 2,137,384 7.5832 -0.57%
2020-10-06 0 14.02 13.96 14.02 13.78 14.06 1,666,060 23,185,677 13.916 7.583 7.550 7.583 7.453 7.604 3,080,459 7.5267 1.30%
2020-10-05 0 13.84 13.82 13.84 13.50 13.96 1,638,022 22,423,936 13.690 7.485 7.475 7.485 7.301 7.550 3,028,618 7.4040 -0.86%
2020-09-30 0 13.96 13.92 13.96 13.84 14.08 951,262 13,275,740 13.956 7.550 7.529 7.550 7.485 7.615 1,758,834 7.5480 -0.43%
2020-09-29 0 14.02 13.94 14.02 13.90 14.08 1,117,000 15,610,810 13.976 7.583 7.539 7.583 7.518 7.615 2,065,275 7.5587 0.14%
2020-09-28 0 14.00 13.96 14.00 13.76 14.10 1,160,909 16,187,924 13.944 7.572 7.550 7.572 7.442 7.626 2,146,461 7.5417 0.29%
2020-09-25 0 13.96 13.94 13.96 13.66 14.12 2,216,736 30,730,903 13.863 7.550 7.539 7.550 7.388 7.637 4,098,630 7.4978 1.75%
2020-09-24 0 13.72 13.70 13.72 13.20 13.72 1,911,000 25,637,140 13.416 7.420 7.410 7.420 7.139 7.420 3,533,340 7.2558 1.48%
2020-09-23 0 13.52 13.42 13.52 13.28 13.86 2,221,340 30,094,503 13.548 7.312 7.258 7.312 7.182 7.496 4,107,143 7.3274 -1.31%
2020-09-22 0 13.70 13.62 13.70 13.52 13.86 658,500 9,021,130 13.700 7.410 7.366 7.410 7.312 7.496 1,217,532 7.4094 0.15%
2020-09-21 0 13.68 13.68 13.78 13.68 14.34 728,000 10,071,980 13.835 7.399 7.399 7.453 7.399 7.756 1,346,034 7.4827 -4.34%
2020-09-18 0 14.30 14.12 14.30 13.72 14.30 2,948,142 41,550,905 14.094 7.734 7.637 7.734 7.420 7.734 5,450,962 7.6227 3.32%
2020-09-17 0 13.84 13.82 13.84 13.82 14.36 1,034,000 14,464,345 13.989 7.485 7.475 7.485 7.475 7.767 1,911,813 7.5658 -3.22%
2020-09-16 0 14.30 14.26 14.30 13.86 14.48 1,964,145 27,948,222 14.229 7.734 7.712 7.734 7.496 7.831 3,631,603 7.6958 2.14%
2020-09-15 0 14.00 13.98 14.00 13.86 14.20 1,455,000 20,305,800 13.956 7.572 7.561 7.572 7.496 7.680 2,690,220 7.5480 -2.10%
2020-09-14 0 14.30 14.26 14.30 13.58 14.30 2,054,373 28,923,334 14.079 7.734 7.712 7.734 7.345 7.734 3,798,430 7.6146 4.53%
2020-09-11 0 13.68 13.66 13.68 13.44 14.00 1,793,500 24,542,416 13.684 7.399 7.388 7.399 7.269 7.572 3,316,089 7.4010 -2.15%
2020-09-10 0 13.98 13.94 13.98 13.32 14.30 4,585,308 63,584,111 13.867 7.561 7.539 7.561 7.204 7.734 8,477,998 7.4999 4.80%
2020-09-09 0 13.34 13.30 13.34 12.94 13.38 2,288,000 30,117,325 13.163 7.215 7.193 7.215 6.999 7.237 4,230,394 7.1193 1.91%
2020-09-08 0 13.20 13.20 13.22 13.08 13.38 994,831 13,107,404 13.176 7.080 7.080 7.090 7.015 7.176 1,854,848 7.0666 -0.30%
2020-09-07 0 13.24 13.20 13.24 13.04 13.40 796,878 10,553,394 13.243 7.101 7.080 7.101 6.994 7.187 1,485,768 7.1030 1.22%
2020-09-04 0 13.08 13.02 13.08 12.80 13.10 1,150,500 14,960,593 13.004 7.015 6.983 7.015 6.865 7.026 2,145,091 6.9743 -1.51%
2020-09-03 0 13.28 13.26 13.28 13.12 13.46 3,008,000 39,770,591 13.222 7.123 7.112 7.123 7.037 7.219 5,608,373 7.0913 -0.75%
2020-09-02 0 13.38 13.38 13.40 13.02 13.48 9,504,581 126,733,594 13.334 7.176 7.176 7.187 6.983 7.230 17,721,156 7.1515 0.60%
2020-09-01 0 13.30 13.24 13.30 12.80 13.30 2,663,500 35,001,228 13.141 7.133 7.101 7.133 6.865 7.133 4,966,058 7.0481 3.10%
2020-08-31 0 12.90 12.86 12.90 12.80 13.40 1,593,335 20,655,176 12.963 6.919 6.897 6.919 6.865 7.187 2,970,750 6.9528 -2.42%
2020-08-28 0 13.22 13.18 13.22 13.00 13.36 2,933,522 38,778,437 13.219 7.090 7.069 7.090 6.972 7.166 5,469,510 7.0899 2.48%
2020-08-27 0 12.90 12.88 12.90 12.30 13.12 6,621,988 84,560,760 12.770 6.919 6.908 6.919 6.597 7.037 12,346,602 6.8489 3.70%
2020-08-26 0 12.44 12.38 12.44 12.26 12.70 977,500 12,200,790 12.482 6.672 6.640 6.672 6.576 6.812 1,822,535 6.6944 -1.27%
2020-08-25 0 12.60 12.54 12.60 12.52 12.68 983,500 12,363,820 12.571 6.758 6.726 6.758 6.715 6.801 1,833,722 6.7425 -0.16%
2020-08-24 0 12.62 12.58 12.62 12.38 12.70 950,869 12,004,772 12.625 6.769 6.747 6.769 6.640 6.812 1,772,882 6.7713 0.48%
2020-08-21 0 12.56 12.50 12.56 12.28 12.56 701,083 8,703,715 12.415 6.736 6.704 6.736 6.586 6.736 1,307,159 6.6585 1.29%
2020-08-20 0 12.40 12.40 12.42 12.32 12.60 589,000 7,334,280 12.452 6.651 6.651 6.661 6.608 6.758 1,098,182 6.6786 -0.32%
2020-08-19 0 12.44 12.44 12.46 12.36 12.60 1,078,000 13,390,146 12.421 6.672 6.672 6.683 6.629 6.758 2,009,916 6.6620 0.16%
2020-08-18 0 12.42 12.38 12.42 12.30 12.46 566,500 7,025,370 12.401 6.661 6.640 6.661 6.597 6.683 1,056,231 6.6514 1.47%
2020-08-17 0 12.24 12.16 12.24 12.16 12.28 813,500 9,939,580 12.218 6.565 6.522 6.565 6.522 6.586 1,516,759 6.5532 0.49%
2020-08-14 0 12.18 12.10 12.18 12.10 12.50 1,457,250 17,889,475 12.276 6.533 6.490 6.533 6.490 6.704 2,717,022 6.5842 -1.93%
2020-08-13 0 12.42 12.40 12.42 12.32 12.52 1,590,045 19,574,285 12.311 6.661 6.651 6.661 6.608 6.715 2,964,616 6.6026 0.65%
2020-08-12 0 12.34 12.32 12.34 11.82 12.40 1,282,282 15,636,480 12.194 6.618 6.608 6.618 6.340 6.651 2,390,796 6.5403 3.18%
2020-08-11 0 11.96 11.86 11.96 11.76 12.00 2,363,584 27,913,283 11.810 6.415 6.361 6.415 6.307 6.436 4,406,869 6.3340 1.87%
2020-08-10 0 11.74 11.72 11.74 11.64 11.86 469,769 5,527,873 11.767 6.297 6.286 6.297 6.243 6.361 875,878 6.3112 -0.34%
2020-08-07 0 11.78 11.78 11.80 11.64 11.94 837,331 9,887,754 11.809 6.318 6.318 6.329 6.243 6.404 1,561,192 6.3335 0.17%
2020-08-06 0 11.76 11.74 11.76 11.70 12.00 1,019,250 12,001,565 11.775 6.307 6.297 6.307 6.275 6.436 1,900,377 6.3154 -2.00%
2020-08-05 0 12.00 11.96 12.00 11.92 12.12 705,000 8,466,492 12.009 6.436 6.415 6.436 6.393 6.500 1,314,462 6.4410 -0.33%
2020-08-04 0 12.04 11.98 12.04 11.92 12.14 2,014,000 24,256,240 12.044 6.458 6.425 6.458 6.393 6.511 3,755,074 6.4596 0.67%
2020-08-03 0 11.96 11.96 11.98 11.84 12.76 2,539,500 30,555,616 12.032 6.415 6.415 6.425 6.350 6.844 4,734,862 6.4533 -5.83%
2020-07-31 0 12.70 12.68 12.70 12.48 12.76 1,853,063 23,536,723 12.702 6.812 6.801 6.812 6.694 6.844 3,455,010 6.8123 1.11%
2020-07-30 0 12.56 12.52 12.56 11.76 12.64 5,452,086 67,660,372 12.410 6.736 6.715 6.736 6.307 6.779 10,165,337 6.6560 5.19%
2020-07-29 0 11.94 11.88 11.94 11.70 11.94 952,000 11,280,200 11.849 6.404 6.372 6.404 6.275 6.404 1,774,990 6.3551 2.58%
2020-07-28 0 11.64 11.64 11.70 11.44 11.78 1,618,000 18,737,600 11.581 6.243 6.243 6.275 6.136 6.318 3,016,738 6.2112 1.93%
2020-07-27 0 11.42 11.40 11.42 11.24 11.50 1,793,500 20,491,549 11.425 6.125 6.114 6.125 6.028 6.168 3,343,955 6.1279 0.18%
2020-07-24 0 11.40 11.40 11.44 11.06 11.50 791,259 8,916,176 11.268 6.114 6.114 6.136 5.932 6.168 1,475,291 6.0437 0.00%
2020-07-23 0 11.40 11.36 11.40 11.26 11.86 4,064,810 46,390,219 11.413 6.114 6.093 6.114 6.039 6.361 7,578,780 6.1211 -3.06%
2020-07-22 0 11.76 11.72 11.76 11.52 11.90 2,000,544 23,517,469 11.756 6.307 6.286 6.307 6.179 6.382 3,729,986 6.3050 2.80%
2020-07-21 0 11.44 11.40 11.44 11.20 11.58 3,038,310 34,721,153 11.428 6.136 6.114 6.136 6.007 6.211 5,664,886 6.1292 4.76%
2020-07-20 0 10.92 10.92 10.96 10.92 11.14 725,813 7,975,560 10.988 5.857 5.857 5.878 5.857 5.975 1,353,268 5.8936 -2.33%
2020-07-17 0 11.18 11.04 11.18 10.90 11.26 748,218 8,295,957 11.088 5.996 5.921 5.996 5.846 6.039 1,395,042 5.9467 -0.18%
2020-07-16 0 11.20 11.14 11.20 11.02 11.46 1,477,000 16,684,570 11.296 6.007 5.975 6.007 5.910 6.146 2,753,845 6.0586 0.36%
2020-07-15 0 11.16 11.14 11.16 11.04 11.56 742,688 8,291,422 11.164 5.986 5.975 5.986 5.921 6.200 1,384,731 5.9877 -1.76%
2020-07-14 0 11.36 11.32 11.36 11.30 11.64 1,066,000 12,144,915 11.393 6.093 6.071 6.093 6.061 6.243 1,987,542 6.1105 -0.53%
2020-07-13 0 11.42 11.36 11.42 11.32 11.52 989,082 11,303,111 11.428 6.125 6.093 6.125 6.071 6.179 1,844,129 6.1292 0.18%
2020-07-10 0 11.40 11.36 11.40 11.32 11.66 905,000 10,323,010 11.407 6.114 6.093 6.114 6.071 6.254 1,687,360 6.1178 -0.87%
2020-07-09 0 11.50 11.46 11.50 11.14 11.70 1,778,500 20,174,411 11.343 6.168 6.146 6.168 5.975 6.275 3,315,988 6.0840 -1.20%
2020-07-08 0 11.64 11.54 11.64 11.46 11.78 1,110,542 12,885,168 11.603 6.243 6.189 6.243 6.146 6.318 2,070,590 6.2229 1.04%
2020-07-07 0 11.52 11.52 11.54 11.44 11.96 1,262,959 14,773,217 11.697 6.179 6.179 6.189 6.136 6.415 2,354,769 6.2737 -1.37%
2020-07-06 0 11.68 11.64 11.68 11.20 11.68 1,207,000 13,879,710 11.499 6.264 6.243 6.264 6.007 6.264 2,250,434 6.1676 4.29%
2020-07-03 0 11.20 11.18 11.20 10.92 11.48 1,559,000 17,391,490 11.156 6.007 5.996 6.007 5.857 6.157 2,906,733 5.9832 -0.18%
2020-07-02 0 11.22 11.20 11.22 10.30 11.40 4,604,500 50,005,885 10.860 6.018 6.007 6.018 5.524 6.114 8,585,025 5.8248 8.93%
2020-06-30 0 10.30 10.28 10.30 10.22 10.50 2,889,000 29,947,710 10.366 5.524 5.514 5.524 5.481 5.632 5,386,499 5.5598 0.00%
2020-06-29 0 10.30 10.30 10.32 9.810 10.32 1,558,584 15,738,045 10.098 5.524 5.524 5.535 5.262 5.535 2,905,958 5.4158 2.79%
2020-06-26 0 10.02 10.00 10.02 9.990 10.28 371,714 3,751,658 10.093 5.374 5.363 5.374 5.358 5.514 693,055 5.4132 -2.34%
2020-06-24 0 10.26 10.24 10.26 10.02 10.28 3,028,400 30,516,980 10.077 5.503 5.492 5.503 5.374 5.514 5,646,409 5.4047 1.99%
2020-06-23 0 10.06 10.06 10.08 9.840 10.06 1,314,500 13,111,777 9.9747 5.396 5.396 5.406 5.278 5.396 2,450,866 5.3499 2.13%
2020-06-22 0 9.850 9.840 9.850 9.810 10.18 1,548,189 15,309,409 9.8886 5.283 5.278 5.283 5.262 5.460 2,886,576 5.3037 -2.48%
2020-06-19 0 10.10 10.08 10.10 10.10 10.28 1,989,692 20,242,459 10.174 5.417 5.406 5.417 5.417 5.514 3,709,752 5.4566 -1.56%
2020-06-18 0 10.26 10.24 10.26 10.18 10.34 380,750 3,903,320 10.252 5.503 5.492 5.503 5.460 5.546 709,903 5.4984 -0.19%
2020-06-17 0 10.28 10.26 10.28 10.20 10.40 439,262 4,512,163 10.272 5.514 5.503 5.514 5.471 5.578 818,998 5.5094 -0.39%
2020-06-16 0 10.32 10.30 10.34 10.26 10.66 745,735 7,728,259 10.363 5.535 5.524 5.546 5.503 5.717 1,390,412 5.5583 0.58%
2020-06-15 0 10.26 10.24 10.26 10.22 10.50 581,250 6,007,170 10.335 5.503 5.492 5.503 5.481 5.632 1,083,732 5.5430 0.39%
2020-06-12 0 10.22 10.18 10.22 10.16 10.30 493,500 5,046,333 10.226 5.481 5.460 5.481 5.449 5.524 920,124 5.4844 -0.78%
2020-06-11 0 10.30 10.28 10.30 10.28 10.66 949,750 9,907,018 10.431 5.524 5.514 5.524 5.514 5.717 1,770,795 5.5947 -3.38%
2020-06-10 0 10.66 10.60 10.66 10.58 10.82 696,935 7,431,770 10.664 5.717 5.685 5.717 5.674 5.803 1,299,425 5.7193 -0.19%
2020-06-09 0 10.68 10.66 10.68 10.64 10.78 881,975 9,425,800 10.687 5.728 5.717 5.728 5.707 5.782 1,644,430 5.7320 0.19%
2020-06-08 0 10.66 10.62 10.66 10.60 10.86 1,619,353 17,313,567 10.692 5.717 5.696 5.717 5.685 5.825 3,019,261 5.7344 0.57%
2020-06-05 0 10.60 10.58 10.60 10.60 10.82 3,599,046 38,130,906 10.595 5.685 5.674 5.685 5.685 5.803 6,710,370 5.6824 -0.75%
2020-06-04 0 10.68 10.62 10.68 10.36 10.72 1,491,500 15,750,080 10.560 5.728 5.696 5.728 5.556 5.750 2,780,880 5.6637 3.09%
2020-06-03 0 10.36 10.36 10.40 10.32 10.66 1,250,000 13,085,524 10.468 5.556 5.556 5.578 5.535 5.717 2,330,607 5.6146 -1.33%
2020-06-02 0 10.50 10.50 10.52 10.48 10.64 712,500 7,528,097 10.566 5.632 5.632 5.642 5.621 5.707 1,328,446 5.6668 0.77%
2020-06-01 0 10.60 10.60 10.62 10.50 10.78 883,000 9,380,785 10.624 5.589 5.589 5.599 5.536 5.684 1,674,781 5.6012 0.57%
2020-05-29 0 10.54 10.50 10.54 10.14 10.64 4,262,000 44,352,347 10.406 5.557 5.536 5.557 5.346 5.610 8,083,709 5.4866 2.33%
2020-05-28 0 10.30 10.30 10.32 10.20 10.46 1,046,270 10,851,383 10.371 5.431 5.431 5.441 5.378 5.515 1,984,454 5.4682 -1.15%
2020-05-27 0 10.42 10.40 10.42 10.32 10.68 373,849 3,907,993 10.453 5.494 5.483 5.494 5.441 5.631 709,077 5.5114 -1.70%
2020-05-26 0 10.60 10.60 10.62 10.48 10.68 1,349,000 14,301,205 10.601 5.589 5.589 5.599 5.525 5.631 2,558,640 5.5894 1.73%
2020-05-25 0 10.42 10.42 10.46 10.30 10.60 881,288 9,184,601 10.422 5.494 5.494 5.515 5.431 5.589 1,671,533 5.4947 -1.33%
2020-05-22 0 10.56 10.56 10.58 10.42 10.76 875,371 9,244,182 10.560 5.568 5.568 5.578 5.494 5.673 1,660,311 5.5677 -2.76%
2020-05-21 0 10.86 10.86 10.88 10.82 11.34 2,224,500 24,736,220 11.120 5.726 5.726 5.736 5.705 5.979 4,219,195 5.8628 -3.55%
2020-05-20 0 11.26 11.26 11.28 11.20 11.60 1,993,500 22,603,770 11.339 5.937 5.937 5.947 5.905 6.116 3,781,059 5.9782 -2.43%
2020-05-19 0 11.54 11.48 11.54 11.30 11.66 718,458 8,280,500 11.525 6.084 6.053 6.084 5.958 6.148 1,362,695 6.0766 3.78%
2020-05-18 0 11.12 11.12 11.16 11.08 11.40 524,000 5,889,320 11.239 5.863 5.863 5.884 5.842 6.010 993,868 5.9257 -2.46%
2020-05-15 0 11.40 11.30 11.40 11.20 11.84 1,392,124 15,973,301 11.474 6.010 5.958 6.010 5.905 6.242 2,640,433 6.0495 -3.55%
2020-05-14 0 11.82 11.80 11.82 11.28 12.00 1,607,500 18,903,720 11.760 6.232 6.221 6.232 5.947 6.327 3,048,935 6.2001 4.23%
2020-05-13 0 11.34 11.34 11.42 11.18 11.46 1,978,000 22,396,250 11.323 5.979 5.979 6.021 5.894 6.042 3,751,660 5.9697 2.35%
2020-05-12 0 11.08 11.06 11.08 11.00 11.30 735,500 8,191,335 11.137 5.842 5.831 5.842 5.800 5.958 1,395,018 5.8718 -1.07%
2020-05-11 0 11.20 11.16 11.20 11.10 11.28 826,500 9,239,588 11.179 5.905 5.884 5.905 5.852 5.947 1,567,617 5.8940 0.72%
2020-05-08 0 11.12 11.02 11.12 11.00 11.28 382,753 4,239,710 11.077 5.863 5.810 5.863 5.800 5.947 725,965 5.8401 0.18%
2020-05-07 0 11.10 11.06 11.10 11.00 11.28 579,552 6,464,582 11.154 5.852 5.831 5.852 5.800 5.947 1,099,233 5.8810 -0.18%
2020-05-06 0 11.12 11.08 11.12 10.70 11.20 1,222,786 13,459,916 11.008 5.863 5.842 5.863 5.641 5.905 2,319,251 5.8036 3.15%
2020-05-05 0 10.78 10.76 10.78 10.54 10.94 388,924 4,160,238 10.697 5.684 5.673 5.684 5.557 5.768 737,670 5.6397 0.56%
2020-05-04 0 10.72 10.70 10.72 10.40 10.94 2,197,080 23,664,185 10.771 5.652 5.641 5.652 5.483 5.768 4,167,188 5.6787 0.94%
2020-04-29 0 10.62 10.56 10.62 10.06 10.62 2,012,000 20,696,415 10.286 5.599 5.568 5.599 5.304 5.599 3,816,148 5.4234 5.57%
2020-04-28 0 10.06 10.04 10.06 9.990 10.16 325,568 3,273,585 10.055 5.304 5.293 5.304 5.267 5.357 617,503 5.3013 0.20%
2020-04-27 0 10.04 10.00 10.04 9.960 10.26 1,034,500 10,388,780 10.042 5.293 5.272 5.293 5.251 5.409 1,962,130 5.2946 -0.79%
2020-04-24 0 10.12 10.08 10.12 10.04 10.44 1,030,000 10,475,755 10.171 5.336 5.315 5.336 5.293 5.504 1,953,595 5.3623 -2.50%
2020-04-23 0 10.38 10.34 10.38 10.20 10.40 355,385 3,665,545 10.314 5.473 5.452 5.473 5.378 5.483 674,057 5.4380 0.19%
2020-04-22 0 10.36 10.34 10.36 9.910 10.38 499,590 5,091,357 10.191 5.462 5.452 5.462 5.225 5.473 947,569 5.3731 1.77%
2020-04-21 0 10.18 10.18 10.20 10.12 10.54 453,806 4,632,236 10.208 5.367 5.367 5.378 5.336 5.557 860,731 5.3817 -3.78%
2020-04-20 0 10.58 10.52 10.58 10.40 10.74 350,500 3,689,380 10.526 5.578 5.546 5.578 5.483 5.662 664,791 5.5497 -1.31%
2020-04-17 0 10.72 10.68 10.72 10.34 10.72 1,388,014 14,635,630 10.544 5.652 5.631 5.652 5.452 5.652 2,632,637 5.5593 1.90%
2020-04-16 0 10.52 10.50 10.52 10.10 10.52 1,064,750 11,047,070 10.375 5.546 5.536 5.546 5.325 5.546 2,019,505 5.4702 2.14%
2020-04-15 0 10.30 10.30 10.32 10.20 10.58 1,442,178 14,880,696 10.318 5.431 5.431 5.441 5.378 5.578 2,735,370 5.4401 0.39%
2020-04-14 0 10.26 10.26 10.28 10.10 10.34 1,478,200 15,122,361 10.230 5.409 5.409 5.420 5.325 5.452 2,803,693 5.3937 0.20%
2020-04-09 0 10.24 10.20 10.24 9.990 10.34 1,272,000 12,927,875 10.163 5.399 5.378 5.399 5.267 5.452 2,412,594 5.3585 2.50%
2020-04-08 0 9.990 9.950 9.990 9.810 10.08 2,033,000 20,266,172 9.9686 5.267 5.246 5.267 5.172 5.315 3,855,978 5.2558 0.00%
2020-04-07 0 9.990 9.980 9.990 9.700 10.10 3,053,944 30,302,875 9.9225 5.267 5.262 5.267 5.114 5.325 5,792,396 5.2315 2.15%
2020-04-06 0 9.780 9.780 9.790 9.520 9.910 2,784,675 27,067,017 9.7200 5.156 5.156 5.162 5.019 5.225 5,281,676 5.1247 -1.51%
2020-04-03 0 9.930 9.920 9.940 9.800 10.54 1,287,500 12,930,577 10.043 5.235 5.230 5.241 5.167 5.557 2,441,993 5.2951 -2.07%
2020-04-02 0 10.14 10.10 10.14 9.650 10.14 1,062,000 10,574,815 9.9575 5.346 5.325 5.346 5.088 5.346 2,014,289 5.2499 1.91%
2020-04-01 0 9.950 9.940 9.950 9.660 10.28 4,725,882 46,622,535 9.8654 5.246 5.241 5.246 5.093 5.420 8,963,551 5.2013 3.54%
2020-03-31 0 9.610 9.610 9.620 8.920 9.760 2,373,000 22,159,195 9.3381 5.067 5.067 5.072 4.703 5.146 4,500,854 4.9233 8.71%
2020-03-30 0 8.840 8.820 8.840 8.740 9.100 565,371 4,997,320 8.8390 4.661 4.650 4.661 4.608 4.798 1,072,336 4.6602 -2.64%
2020-03-27 0 9.080 9.030 9.080 9.000 9.590 1,122,028 10,433,702 9.2990 4.787 4.761 4.787 4.745 5.056 2,128,143 4.9027 -1.84%
2020-03-26 0 9.250 9.200 9.250 8.970 9.300 1,290,720 11,854,257 9.1842 4.877 4.851 4.877 4.729 4.903 2,448,101 4.8422 2.55%
2020-03-25 0 9.020 9.010 9.020 8.800 9.500 1,457,860 13,071,017 8.9659 4.756 4.750 4.756 4.640 5.009 2,765,114 4.7271 0.45%
2020-03-24 0 8.980 8.940 8.980 8.820 9.070 409,000 3,668,050 8.9683 4.735 4.713 4.735 4.650 4.782 775,748 4.7284 1.01%
2020-03-23 0 8.890 8.880 8.890 8.830 9.080 600,248 5,371,667 8.9491 4.687 4.682 4.687 4.655 4.787 1,138,487 4.7183 -1.22%
2020-03-20 0 9.000 9.000 9.230 8.890 9.250 2,468,741 22,541,862 9.1309 4.745 4.745 4.866 4.687 4.877 4,682,446 4.8141 2.04%
2020-03-19 0 8.820 8.790 8.820 8.640 9.210 688,000 6,063,145 8.8127 4.650 4.634 4.650 4.555 4.856 1,304,925 4.6464 -3.18%
2020-03-18 0 9.110 9.100 9.110 9.100 9.540 434,180 4,030,754 9.2836 4.803 4.798 4.803 4.798 5.030 823,506 4.8946 -2.04%
2020-03-17 0 9.300 9.280 9.320 8.860 9.360 1,440,808 13,180,172 9.1478 4.903 4.893 4.914 4.671 4.935 2,732,772 4.8230 -0.43%
2020-03-16 0 9.340 9.300 9.340 9.250 9.700 734,500 6,889,060 9.3793 4.924 4.903 4.924 4.877 5.114 1,393,122 4.9451 -1.99%
2020-03-13 0 9.530 9.530 9.580 9.000 9.590 1,588,210 14,877,648 9.3676 5.025 5.025 5.051 4.745 5.056 3,012,348 4.9389 -4.70%
2020-03-12 0 10.00 10.00 10.02 10.00 10.34 804,300 8,106,496 10.079 5.272 5.272 5.283 5.272 5.452 1,525,511 5.3140 -4.03%
2020-03-11 0 10.42 10.42 10.44 10.38 10.98 1,319,650 14,007,633 10.615 5.494 5.494 5.504 5.473 5.789 2,502,972 5.5964 -3.16%
2020-03-10 0 10.76 10.76 10.80 10.48 11.00 1,154,087 12,479,963 10.814 5.673 5.673 5.694 5.525 5.800 2,188,950 5.7013 2.67%
2020-03-09 0 10.48 10.46 10.48 10.46 11.02 507,895 5,391,267 10.615 5.525 5.515 5.525 5.515 5.810 963,321 5.5965 -4.90%
2020-03-06 0 11.02 11.02 11.04 11.00 11.42 1,067,034 11,974,471 11.222 5.810 5.810 5.821 5.800 6.021 2,023,837 5.9167 -2.99%
2020-03-05 0 11.36 11.34 11.36 11.26 11.64 483,500 5,486,190 11.347 5.989 5.979 5.989 5.937 6.137 917,051 5.9824 0.00%
2020-03-04 0 11.36 11.36 11.38 11.36 11.44 907,000 10,365,050 11.428 5.989 5.989 6.000 5.989 6.032 1,720,301 6.0251 -0.35%
2020-03-03 0 11.40 11.40 11.42 11.36 11.60 772,500 8,851,640 11.458 6.010 6.010 6.021 5.989 6.116 1,465,196 6.0413 -0.70%
2020-03-02 0 11.48 11.46 11.48 11.26 11.58 785,080 8,994,943 11.457 6.053 6.042 6.053 5.937 6.105 1,489,056 6.0407 3.05%
2020-02-28 0 11.14 11.14 11.16 10.98 11.20 458,948 5,082,572 11.074 5.873 5.873 5.884 5.789 5.905 870,484 5.8388 -0.89%
2020-02-27 0 11.24 11.20 11.24 11.08 11.34 537,340 5,994,712 11.156 5.926 5.905 5.926 5.842 5.979 1,019,169 5.8820 -0.71%
2020-02-26 0 11.32 11.32 11.34 11.20 11.70 1,061,500 12,160,020 11.456 5.968 5.968 5.979 5.905 6.169 2,013,340 6.0397 -2.75%
2020-02-25 0 11.64 11.62 11.66 11.60 11.80 385,006 4,499,500 11.687 6.137 6.126 6.148 6.116 6.221 730,238 6.1617 -1.36%
2020-02-24 0 11.80 11.80 11.88 11.80 11.98 244,000 2,899,400 11.883 6.221 6.221 6.264 6.221 6.316 462,793 6.2650 -0.84%
2020-02-21 0 11.90 11.90 11.92 11.90 12.38 825,368 9,905,955 12.002 6.274 6.274 6.285 6.274 6.527 1,565,470 6.3278 -2.14%
2020-02-20 0 12.16 12.14 12.16 12.10 12.36 857,000 10,446,390 12.189 6.411 6.401 6.411 6.380 6.517 1,625,467 6.4267 -1.62%
2020-02-19 0 12.36 12.34 12.36 12.30 12.38 219,200 2,707,225 12.350 6.517 6.506 6.517 6.485 6.527 415,755 6.5116 0.16%
2020-02-18 0 12.34 12.32 12.34 12.30 12.60 331,000 4,119,322 12.445 6.506 6.496 6.506 6.485 6.643 627,806 6.5615 -1.44%
2020-02-17 0 12.52 12.50 12.52 12.36 12.62 184,000 2,304,140 12.523 6.601 6.590 6.601 6.517 6.654 348,992 6.6023 1.13%
2020-02-14 0 12.38 12.36 12.38 12.22 12.48 567,053 7,011,164 12.364 6.527 6.517 6.527 6.443 6.580 1,075,526 6.5188 0.98%
2020-02-13 0 12.26 12.26 12.28 12.22 12.52 383,804 4,743,080 12.358 6.464 6.464 6.474 6.443 6.601 727,959 6.5156 -0.81%
2020-02-12 0 12.36 12.32 12.36 12.28 12.42 559,688 6,904,854 12.337 6.517 6.496 6.517 6.474 6.548 1,061,557 6.5045 0.65%
2020-02-11 0 12.28 12.28 12.34 12.22 12.92 1,406,244 17,406,802 12.378 6.474 6.474 6.506 6.443 6.812 2,667,214 6.5262 -4.36%
2020-02-10 0 12.84 12.80 12.84 12.52 12.84 305,500 3,890,580 12.735 6.770 6.749 6.770 6.601 6.770 579,440 6.7144 1.10%
2020-02-07 0 12.70 12.64 12.70 12.50 13.20 828,553 10,576,518 12.765 6.696 6.664 6.696 6.590 6.959 1,571,511 6.7302 -0.94%
2020-02-06 0 12.82 12.68 12.82 12.58 12.82 1,351,000 17,090,318 12.650 6.759 6.685 6.759 6.633 6.759 2,562,433 6.6696 1.42%
2020-02-05 0 12.64 12.54 12.64 12.46 12.78 734,719 9,296,072 12.653 6.664 6.612 6.664 6.569 6.738 1,393,537 6.6708 -1.10%
2020-02-04 0 12.78 12.66 12.78 12.56 12.98 413,500 5,284,147 12.779 6.738 6.675 6.738 6.622 6.843 784,283 6.7376 1.43%
2020-02-03 0 12.60 12.54 12.62 12.12 12.84 933,693 11,860,394 12.703 6.643 6.612 6.654 6.390 6.770 1,770,930 6.6973 1.29%
2020-01-31 0 12.44 12.32 12.44 12.14 12.46 795,925 9,793,600 12.305 6.559 6.496 6.559 6.401 6.569 1,509,626 6.4874 1.97%
2020-01-30 0 12.20 12.20 12.22 12.14 12.54 315,156 3,872,800 12.289 6.432 6.432 6.443 6.401 6.612 597,754 6.4789 -3.33%
2020-01-29 0 12.62 12.60 12.62 12.56 12.90 558,500 7,049,150 12.622 6.654 6.643 6.654 6.622 6.801 1,059,303 6.6545 -2.92%
2020-01-24 0 13.00 13.00 13.04 12.92 13.06 75,000 975,030 13.000 6.854 6.854 6.875 6.812 6.886 142,252 6.8542 0.15%
2020-01-23 0 12.98 12.88 12.98 12.70 13.08 332,500 4,297,700 12.925 6.843 6.791 6.843 6.696 6.896 630,651 6.8147 0.31%
2020-01-22 0 12.94 12.92 12.94 12.62 13.04 500,751 6,462,457 12.906 6.822 6.812 6.822 6.654 6.875 949,771 6.8042 2.05%
2020-01-21 0 12.68 12.68 12.70 12.58 12.94 1,106,984 14,060,021 12.701 6.685 6.685 6.696 6.633 6.822 2,099,610 6.6965 -2.91%
2020-01-20 0 13.06 13.02 13.06 12.92 13.06 318,000 4,145,010 13.035 6.886 6.865 6.886 6.812 6.886 603,149 6.8723 0.15%
2020-01-17 0 13.04 13.02 13.06 12.96 13.10 185,500 2,415,980 13.024 6.875 6.865 6.886 6.833 6.907 351,837 6.8668 -0.15%
2020-01-16 0 13.06 13.04 13.08 12.94 13.20 265,296 3,468,381 13.074 6.886 6.875 6.896 6.822 6.959 503,185 6.8929 -0.31%
2020-01-15 0 13.10 13.10 13.12 12.78 13.22 482,000 6,269,465 13.007 6.907 6.907 6.917 6.738 6.970 914,206 6.8578 2.66%
2020-01-14 0 12.76 12.76 12.80 12.76 12.94 509,583 6,537,126 12.828 6.727 6.727 6.749 6.727 6.822 966,523 6.7636 1.11%
2020-01-13 0 12.62 12.62 12.66 12.58 12.88 1,070,023 13,589,842 12.701 6.654 6.654 6.675 6.633 6.791 2,029,506 6.6961 -2.02%
2020-01-10 0 12.88 12.88 12.90 12.82 13.06 411,824 5,336,110 12.957 6.791 6.791 6.801 6.759 6.886 781,104 6.8315 -1.38%
2020-01-09 0 13.06 13.02 13.06 12.92 13.14 417,000 5,434,970 13.034 6.886 6.865 6.886 6.812 6.928 790,921 6.8717 1.08%
2020-01-08 0 12.92 12.92 12.94 12.80 13.04 840,478 10,905,277 12.975 6.812 6.812 6.822 6.749 6.875 1,594,129 6.8409 -1.07%
2020-01-07 0 13.06 13.04 13.06 13.00 13.22 945,000 12,371,680 13.092 6.886 6.875 6.886 6.854 6.970 1,792,376 6.9024 -0.46%
2020-01-06 0 13.12 13.08 13.12 13.00 13.50 696,500 9,130,090 13.109 6.917 6.896 6.917 6.854 7.118 1,321,047 6.9113 -3.24%
2020-01-03 0 13.56 13.54 13.56 13.48 13.70 179,840 2,442,583 13.582 7.149 7.139 7.149 7.107 7.223 341,101 7.1609 -0.44%
2020-01-02 0 13.62 13.60 13.62 13.44 13.66 256,208 3,483,573 13.597 7.181 7.170 7.181 7.086 7.202 485,948 7.1686 1.79%
2019-12-31 0 13.38 13.38 13.40 13.12 13.46 48,000 641,350 13.361 7.054 7.054 7.065 6.917 7.097 91,041 7.0446 -0.74%
2019-12-30 0 13.48 13.46 13.48 13.38 13.54 160,840 2,166,901 13.472 7.107 7.097 7.107 7.054 7.139 305,064 7.1031 -0.59%
2019-12-27 0 13.56 13.56 13.58 13.36 13.68 316,652 4,293,517 13.559 7.149 7.149 7.160 7.044 7.213 600,592 7.1488 0.74%
2019-12-24 0 13.46 13.40 13.46 13.08 13.52 498,835 6,664,774 13.361 7.097 7.065 7.097 6.896 7.128 946,137 7.0442 1.51%
2019-12-23 0 13.26 13.24 13.26 13.26 13.58 247,094 3,307,045 13.384 6.991 6.981 6.991 6.991 7.160 468,662 7.0564 -3.35%
2019-12-20 0 13.72 13.60 13.72 13.00 13.72 1,452,141 19,556,199 13.467 7.234 7.170 7.234 6.854 7.234 2,754,267 7.1003 5.05%
2019-12-19 0 13.06 13.04 13.06 12.92 13.10 487,000 6,328,740 12.995 6.886 6.875 6.886 6.812 6.907 923,690 6.8516 -0.31%
2019-12-18 0 13.10 13.04 13.10 12.88 13.16 485,280 6,324,594 13.033 6.907 6.875 6.907 6.791 6.938 920,428 6.8714 0.46%
2019-12-17 0 13.04 13.02 13.04 12.80 13.12 1,713,000 22,326,070 13.033 6.875 6.865 6.875 6.749 6.917 3,249,036 6.8716 0.46%
2019-12-16 0 12.98 12.96 12.98 12.36 13.02 1,845,924 23,828,632 12.909 6.843 6.833 6.843 6.517 6.865 3,501,152 6.8059 4.34%
2019-12-13 0 12.44 12.38 12.44 12.24 12.62 863,000 10,710,630 12.411 6.559 6.527 6.559 6.453 6.654 1,636,847 6.5435 2.13%
2019-12-12 0 12.18 12.16 12.18 12.10 12.20 843,600 10,255,968 12.157 6.422 6.411 6.422 6.380 6.432 1,600,051 6.4098 0.83%
2019-12-11 0 12.08 12.06 12.08 11.86 12.08 200,711 2,399,182 11.953 6.369 6.358 6.369 6.253 6.369 380,687 6.3022 2.03%
2019-12-10 0 11.84 11.84 11.86 11.82 11.94 270,150 3,204,242 11.861 6.242 6.242 6.253 6.232 6.295 512,392 6.2535 0.68%
2019-12-09 0 11.76 11.76 11.78 11.74 12.10 2,670,913 31,885,468 11.938 6.200 6.200 6.211 6.190 6.380 5,065,904 6.2941 -2.16%
2019-12-06 0 12.02 12.00 12.02 11.98 12.16 350,540 4,228,498 12.063 6.337 6.327 6.337 6.316 6.411 664,867 6.3599 -0.50%
2019-12-05 0 12.08 12.06 12.08 12.06 12.14 676,500 8,185,030 12.099 6.369 6.358 6.369 6.358 6.401 1,283,113 6.3790 0.17%
2019-12-04 0 12.06 12.04 12.06 11.94 12.32 1,421,667 17,131,697 12.050 6.358 6.348 6.358 6.295 6.496 2,696,467 6.3534 -2.27%
2019-12-03 0 12.34 12.32 12.34 11.96 12.34 1,777,308 21,482,803 12.087 6.506 6.496 6.506 6.306 6.506 3,371,009 6.3728 1.48%
2019-12-02 0 12.16 12.12 12.16 12.02 12.20 194,500 2,360,610 12.137 6.411 6.390 6.411 6.337 6.432 368,907 6.3989 0.66%
2019-11-29 0 12.08 12.04 12.08 11.96 12.08 382,230 4,598,824 12.032 6.369 6.348 6.369 6.306 6.369 724,973 6.3434 0.00%
2019-11-28 0 12.08 12.06 12.08 12.02 12.18 435,000 5,259,500 12.091 6.369 6.358 6.369 6.337 6.422 825,062 6.3747 -0.98%
2019-11-27 0 12.20 12.18 12.20 11.98 12.20 414,500 5,018,055 12.106 6.432 6.422 6.432 6.316 6.432 786,180 6.3828 1.67%
2019-11-26 0 12.00 12.00 12.06 12.00 12.28 433,500 5,228,270 12.061 6.327 6.327 6.358 6.327 6.474 822,217 6.3587 -0.99%
2019-11-25 0 12.12 12.12 12.14 11.92 12.16 408,750 4,934,122 12.071 6.390 6.390 6.401 6.285 6.411 775,274 6.3644 1.17%
2019-11-22 0 11.98 11.98 12.00 11.92 12.10 738,500 8,868,680 12.009 6.316 6.316 6.327 6.285 6.380 1,400,708 6.3316 -1.16%
2019-11-21 0 12.12 12.04 12.12 12.00 12.22 468,000 5,651,119 12.075 6.390 6.348 6.390 6.327 6.443 887,653 6.3664 0.33%
2019-11-20 0 12.08 12.08 12.10 12.04 12.24 315,500 3,813,396 12.087 6.369 6.369 6.380 6.348 6.453 598,407 6.3726 -1.79%
2019-11-19 0 12.30 12.28 12.30 12.08 12.30 288,000 3,514,896 12.205 6.485 6.474 6.485 6.369 6.485 546,248 6.4346 1.15%
2019-11-18 0 12.16 12.14 12.16 12.02 12.20 523,500 6,341,164 12.113 6.411 6.401 6.411 6.337 6.432 992,919 6.3864 -0.49%
2019-11-15 0 12.22 12.22 12.24 12.02 12.24 2,113,500 25,588,644 12.107 6.443 6.443 6.453 6.337 6.453 4,008,662 6.3833 0.99%
2019-11-14 0 12.10 12.10 12.12 11.98 12.54 1,336,500 16,521,315 12.362 6.380 6.380 6.390 6.316 6.612 2,534,931 6.5175 -3.20%
2019-11-13 0 12.50 12.46 12.50 12.42 12.54 1,364,500 17,080,418 12.518 6.590 6.569 6.590 6.548 6.612 2,588,039 6.5998 -0.16%
2019-11-12 0 12.52 12.52 12.56 12.48 12.64 291,000 3,650,642 12.545 6.601 6.601 6.622 6.580 6.664 551,938 6.6142 0.16%
2019-11-11 0 12.50 12.50 12.52 12.48 12.68 484,500 6,085,116 12.560 6.590 6.590 6.601 6.580 6.685 918,948 6.6218 -0.79%
2019-11-08 0 12.60 12.60 12.62 12.56 12.80 328,500 4,143,817 12.614 6.643 6.643 6.654 6.622 6.749 623,064 6.6507 -1.10%
2019-11-07 0 12.74 12.70 12.74 12.62 12.96 347,662 4,425,155 12.728 6.717 6.696 6.717 6.654 6.833 659,408 6.7108 -0.93%
2019-11-06 0 12.86 12.82 12.90 12.76 13.10 343,548 4,423,083 12.875 6.780 6.759 6.801 6.727 6.907 651,605 6.7880 -0.46%
2019-11-05 0 12.92 12.90 12.92 12.88 13.18 969,735 12,533,218 12.924 6.812 6.801 6.812 6.791 6.949 1,839,290 6.8142 -2.12%
2019-11-04 0 13.20 13.16 13.20 12.68 13.50 2,388,161 31,411,945 13.153 6.959 6.938 6.959 6.685 7.118 4,529,610 6.9348 3.94%
2019-11-01 0 12.70 12.70 12.72 12.42 12.76 793,093 9,994,315 12.602 6.696 6.696 6.706 6.548 6.727 1,504,255 6.6440 1.44%
2019-10-31 0 12.52 12.50 12.52 12.46 12.60 583,500 7,300,738 12.512 6.601 6.590 6.601 6.569 6.643 1,106,721 6.5967 0.00%
2019-10-30 0 12.52 12.50 12.52 12.44 12.56 274,000 3,428,206 12.512 6.601 6.590 6.601 6.559 6.622 519,694 6.5966 0.16%
2019-10-29 0 12.50 12.48 12.50 12.42 12.60 438,840 5,488,186 12.506 6.590 6.580 6.590 6.548 6.643 832,345 6.5936 -0.16%
2019-10-28 0 12.52 12.50 12.52 12.50 12.58 384,076 4,818,102 12.545 6.601 6.590 6.601 6.590 6.633 728,475 6.6140 -0.48%
2019-10-25 0 12.58 12.56 12.58 12.48 12.62 404,500 5,077,390 12.552 6.633 6.622 6.633 6.580 6.654 767,213 6.6180 0.16%
2019-10-24 0 12.56 12.56 12.58 12.52 12.64 1,292,340 16,279,732 12.597 6.622 6.622 6.633 6.601 6.664 2,451,173 6.6416 0.00%
2019-10-23 0 12.56 12.52 12.56 12.50 12.74 256,000 3,214,710 12.557 6.622 6.601 6.622 6.590 6.717 485,554 6.6207 -0.95%
2019-10-22 0 12.68 12.66 12.68 12.52 12.76 273,000 3,451,550 12.643 6.685 6.675 6.685 6.601 6.727 517,797 6.6658 0.79%
2019-10-21 0 12.58 12.56 12.60 12.52 12.66 792,320 10,045,987 12.679 6.633 6.622 6.643 6.601 6.675 1,502,788 6.6849 -0.47%
2019-10-18 0 12.64 12.56 12.64 12.52 13.14 1,643,000 20,865,310 12.700 6.664 6.622 6.664 6.601 6.928 3,116,268 6.6956 1.12%
2019-10-17 0 12.50 12.50 12.54 12.42 12.70 417,000 5,232,100 12.547 6.590 6.590 6.612 6.548 6.696 790,921 6.6152 -0.32%
2019-10-16 0 12.54 12.50 12.54 12.50 12.62 595,070 7,460,267 12.537 6.612 6.590 6.612 6.590 6.654 1,128,666 6.6098 0.16%
2019-10-15 0 12.52 12.50 12.52 12.52 12.70 984,000 12,408,201 12.610 6.601 6.590 6.601 6.601 6.696 1,866,347 6.6484 -0.95%
2019-10-14 0 12.64 12.62 12.64 12.50 12.70 363,212 4,580,760 12.612 6.664 6.654 6.664 6.590 6.696 688,902 6.6494 -0.63%
2019-10-11 0 12.72 12.70 12.72 12.58 12.76 291,073 3,698,406 12.706 6.706 6.696 6.706 6.633 6.727 552,076 6.6991 0.63%
2019-10-10 0 12.64 12.62 12.66 12.46 12.84 966,519 12,138,279 12.559 6.664 6.654 6.675 6.569 6.770 1,833,191 6.6214 1.12%
2019-10-09 0 12.50 12.50 12.54 12.40 12.62 3,063,039 38,452,534 12.554 6.590 6.590 6.612 6.538 6.654 5,809,647 6.6187 -0.79%
2019-10-08 0 12.60 12.60 12.64 12.50 12.66 989,500 12,451,665 12.584 6.643 6.643 6.664 6.590 6.675 1,876,778 6.6346 -0.63%
2019-10-04 0 12.68 12.64 12.68 12.56 12.96 900,840 11,439,717 12.699 6.685 6.664 6.685 6.622 6.833 1,708,618 6.6953 -1.55%
2019-10-03 0 12.88 12.88 12.90 12.46 12.98 1,268,000 16,117,334 12.711 6.791 6.791 6.801 6.569 6.843 2,405,008 6.7016 1.10%
2019-10-02 0 12.74 12.70 12.74 12.48 12.88 882,000 11,158,000 12.651 6.717 6.696 6.717 6.580 6.791 1,672,884 6.6699 1.59%
2019-09-30 0 12.54 12.54 12.58 12.46 12.80 1,502,000 18,872,520 12.565 6.612 6.612 6.633 6.569 6.749 2,848,834 6.6246 -2.03%
2019-09-27 0 12.80 12.78 12.80 11.92 12.90 1,606,750 20,221,045 12.585 6.749 6.738 6.749 6.285 6.801 3,047,513 6.6353 7.20%
2019-09-26 0 11.94 11.94 11.96 11.88 12.14 723,000 8,641,110 11.952 6.295 6.295 6.306 6.264 6.401 1,371,310 6.3014 -2.45%
2019-09-25 0 12.24 12.22 12.24 12.20 12.34 1,199,000 14,737,500 12.291 6.453 6.443 6.453 6.432 6.506 2,274,136 6.4805 -0.65%
2019-09-24 0 12.32 12.30 12.32 12.12 12.46 676,000 8,321,609 12.310 6.496 6.485 6.496 6.390 6.569 1,282,165 6.4903 -0.32%
2019-09-23 0 12.36 12.34 12.36 12.12 12.36 452,500 5,570,350 12.310 6.517 6.506 6.517 6.390 6.517 858,254 6.4903 0.49%
2019-09-20 0 12.30 12.30 12.32 12.22 12.32 436,248 5,359,508 12.285 6.485 6.485 6.496 6.443 6.496 827,429 6.4773 -0.49%
2019-09-19 0 12.36 12.36 12.38 12.30 12.54 240,000 2,978,125 12.409 6.517 6.517 6.527 6.485 6.612 455,206 6.5424 -1.75%
2019-09-18 0 12.58 12.58 12.60 12.48 12.72 421,000 5,295,530 12.578 6.633 6.633 6.643 6.580 6.706 798,508 6.6318 -1.10%
2019-09-17 0 12.72 12.68 12.72 12.62 12.78 539,500 6,851,175 12.699 6.706 6.685 6.706 6.654 6.738 1,023,266 6.6954 -0.93%
2019-09-16 0 12.84 12.84 12.86 12.70 12.86 479,500 6,127,660 12.779 6.770 6.770 6.780 6.696 6.780 909,465 6.7377 -0.16%
2019-09-13 0 12.86 12.84 12.86 12.50 12.94 1,180,546 15,140,323 12.825 6.780 6.770 6.780 6.590 6.822 2,239,134 6.7617 2.88%
2019-09-12 0 12.50 12.50 12.52 12.24 12.52 1,264,415 15,666,599 12.390 6.590 6.590 6.601 6.453 6.601 2,398,208 6.5326 3.14%
2019-09-11 0 12.12 12.12 12.14 12.00 12.42 1,530,500 18,583,467 12.142 6.390 6.390 6.401 6.327 6.548 2,902,890 6.4017 -1.38%
2019-09-10 0 12.38 12.36 12.38 12.22 12.44 1,252,000 15,456,328 12.345 6.480 6.469 6.480 6.396 6.511 2,392,050 6.4615 0.16%
2019-09-09 0 12.36 12.32 12.36 12.24 12.48 671,000 8,271,645 12.327 6.469 6.448 6.469 6.406 6.532 1,282,001 6.4521 -0.16%
2019-09-06 0 12.38 12.38 12.40 12.16 12.46 665,040 8,225,980 12.369 6.480 6.480 6.490 6.365 6.522 1,270,614 6.4740 2.15%
2019-09-05 0 12.12 12.08 12.12 11.94 12.20 376,500 4,540,105 12.059 6.344 6.323 6.344 6.249 6.385 719,335 6.3115 0.17%
2019-09-04 0 12.10 12.10 12.12 11.78 12.14 1,529,907 18,404,707 12.030 6.333 6.333 6.344 6.166 6.354 2,923,015 6.2965 0.50%
2019-09-03 0 12.04 12.00 12.04 11.94 12.08 258,692 3,106,325 12.008 6.302 6.281 6.302 6.249 6.323 494,253 6.2849 0.33%
2019-09-02 0 12.00 12.00 12.04 11.86 12.14 1,257,000 15,064,445 11.984 6.281 6.281 6.302 6.208 6.354 2,401,603 6.2727 -1.15%
2019-08-30 0 12.14 12.14 12.16 11.96 12.64 1,662,806 20,142,587 12.114 6.354 6.354 6.365 6.260 6.616 3,176,929 6.3403 -2.88%
2019-08-29 0 12.50 12.48 12.50 12.26 12.72 2,119,027 26,444,941 12.480 6.543 6.532 6.543 6.417 6.658 4,048,578 6.5319 -0.32%
2019-08-28 0 12.54 12.54 12.56 12.16 12.54 691,000 8,526,460 12.339 6.563 6.563 6.574 6.365 6.563 1,320,213 6.4584 1.95%
2019-08-27 0 12.30 12.26 12.30 12.22 12.46 331,748 4,076,320 12.287 6.438 6.417 6.438 6.396 6.522 633,832 6.4312 0.00%
2019-08-26 0 12.30 12.30 12.32 12.04 12.46 719,000 8,800,000 12.239 6.438 6.438 6.448 6.302 6.522 1,373,709 6.4060 -2.54%
2019-08-23 0 12.62 12.60 12.62 12.50 12.84 1,337,953 17,028,738 12.727 6.605 6.595 6.605 6.543 6.720 2,556,271 6.6616 -1.71%
2019-08-22 0 12.84 12.82 12.84 12.66 12.84 241,250 3,081,980 12.775 6.720 6.710 6.720 6.626 6.720 460,928 6.6865 -0.62%
2019-08-21 0 12.92 12.90 12.92 12.84 12.94 513,370 6,576,970 12.811 6.762 6.752 6.762 6.720 6.773 980,836 6.7055 0.94%
2019-08-20 0 12.80 12.80 12.82 12.66 12.86 582,500 7,459,324 12.806 6.700 6.700 6.710 6.626 6.731 1,112,915 6.7025 -0.16%
2019-08-19 0 12.82 12.80 12.82 12.74 12.92 702,000 8,996,960 12.816 6.710 6.700 6.710 6.668 6.762 1,341,229 6.7080 0.79%
2019-08-16 0 12.72 12.66 12.72 12.64 12.90 210,500 2,680,610 12.734 6.658 6.626 6.658 6.616 6.752 402,178 6.6652 -0.16%
2019-08-15 0 12.74 12.72 12.74 12.66 12.86 95,500 1,219,470 12.769 6.668 6.658 6.668 6.626 6.731 182,461 6.6835 0.31%
2019-08-14 0 12.70 12.68 12.72 12.58 13.20 1,110,000 14,096,215 12.699 6.647 6.637 6.658 6.584 6.909 2,120,747 6.6468 -1.40%
2019-08-13 0 12.88 12.82 12.88 12.80 13.12 964,500 12,487,770 12.947 6.741 6.710 6.741 6.700 6.867 1,842,758 6.7767 -1.23%
2019-08-12 0 13.04 13.04 13.06 13.00 13.30 299,000 3,916,610 13.099 6.825 6.825 6.836 6.804 6.961 571,264 6.8560 -1.95%
2019-08-09 0 13.30 13.30 13.32 13.20 13.40 789,500 10,491,122 13.288 6.961 6.961 6.972 6.909 7.014 1,508,405 6.9551 -0.30%
2019-08-08 0 13.34 13.30 13.34 13.02 13.36 1,029,200 13,598,855 13.213 6.982 6.961 6.982 6.815 6.993 1,966,372 6.9157 3.25%
2019-08-07 0 12.92 12.88 12.92 12.32 13.00 1,591,510 20,312,654 12.763 6.762 6.741 6.762 6.448 6.804 3,040,712 6.6802 5.21%
2019-08-06 0 12.28 12.26 12.28 12.04 12.30 1,204,500 14,685,480 12.192 6.427 6.417 6.427 6.302 6.438 2,301,298 6.3814 -1.29%
2019-08-05 0 12.44 12.44 12.46 12.28 12.92 1,346,110 16,842,430 12.512 6.511 6.511 6.522 6.427 6.762 2,571,855 6.5487 -3.57%
2019-08-02 0 12.90 12.88 12.90 12.86 13.22 641,500 8,301,180 12.940 6.752 6.741 6.752 6.731 6.919 1,225,639 6.7729 -2.86%
2019-08-01 0 13.28 13.26 13.28 13.20 13.50 748,500 9,952,275 13.296 6.951 6.940 6.951 6.909 7.066 1,430,072 6.9593 -1.34%
2019-07-31 0 13.46 13.44 13.46 13.30 13.62 722,500 9,696,360 13.421 7.045 7.035 7.045 6.961 7.129 1,380,396 7.0243 -1.61%
2019-07-30 0 13.68 13.66 13.68 13.60 13.74 433,500 5,930,070 13.680 7.160 7.150 7.160 7.118 7.192 828,238 7.1599 -0.29%
2019-07-29 0 13.72 13.72 13.74 13.62 13.98 490,250 6,716,600 13.700 7.181 7.181 7.192 7.129 7.317 936,663 7.1708 -1.15%
2019-07-26 0 13.88 13.86 13.88 13.80 14.08 605,500 8,436,474 13.933 7.265 7.254 7.265 7.223 7.369 1,156,858 7.2926 0.00%
2019-07-25 0 13.88 13.86 13.88 13.84 14.14 976,000 13,593,785 13.928 7.265 7.254 7.265 7.244 7.401 1,864,729 7.2900 -1.14%
2019-07-24 0 14.04 14.04 14.06 14.02 14.16 369,092 5,194,096 14.073 7.349 7.349 7.359 7.338 7.411 705,181 7.3656 -0.14%
2019-07-23 0 14.06 14.06 14.08 13.96 14.12 433,500 6,080,240 14.026 7.359 7.359 7.369 7.307 7.390 828,238 7.3412 0.00%
2019-07-22 0 14.06 14.02 14.06 14.00 14.32 639,000 9,005,970 14.094 7.359 7.338 7.359 7.328 7.495 1,220,863 7.3767 -2.23%
2019-07-19 0 14.38 14.32 14.38 14.04 14.56 1,178,000 16,955,470 14.393 7.526 7.495 7.526 7.349 7.621 2,250,667 7.5335 1.13%
2019-07-18 0 14.22 14.20 14.22 14.04 14.26 511,500 7,267,835 14.209 7.443 7.432 7.443 7.349 7.464 977,263 7.4369 0.14%
2019-07-17 0 14.20 14.18 14.20 14.10 14.22 639,000 9,047,663 14.159 7.432 7.422 7.432 7.380 7.443 1,220,863 7.4109 0.14%
2019-07-16 0 14.18 14.16 14.18 14.08 14.26 257,250 3,635,645 14.133 7.422 7.411 7.422 7.369 7.464 491,498 7.3971 0.57%
2019-07-15 0 14.10 14.08 14.10 13.98 14.14 445,000 6,267,505 14.084 7.380 7.369 7.380 7.317 7.401 850,210 7.3717 -0.07%
2019-07-12 0 14.46 14.44 14.46 14.26 14.52 491,000 7,069,590 14.398 7.385 7.375 7.385 7.283 7.416 961,366 7.3537 0.56%
2019-07-11 0 14.38 14.34 14.38 14.28 14.48 768,298 11,037,828 14.367 7.344 7.324 7.344 7.293 7.395 1,504,309 7.3375 -0.83%
2019-07-10 0 14.50 14.48 14.50 14.10 14.64 1,263,000 18,200,920 14.411 7.406 7.395 7.406 7.201 7.477 2,472,923 7.3601 0.83%
2019-07-09 0 14.38 14.34 14.40 14.22 14.50 791,000 11,352,355 14.352 7.344 7.324 7.355 7.263 7.406 1,548,759 7.3300 -0.28%
2019-07-08 0 14.42 14.40 14.42 14.30 14.64 1,221,500 17,635,990 14.438 7.365 7.355 7.365 7.303 7.477 2,391,667 7.3739 0.14%
2019-07-05 0 14.40 14.38 14.40 14.16 14.44 717,808 10,268,875 14.306 7.355 7.344 7.355 7.232 7.375 1,405,450 7.3065 1.41%
2019-07-04 0 14.20 14.20 14.22 14.12 14.30 438,500 6,234,260 14.217 7.252 7.252 7.263 7.212 7.303 858,572 7.2612 0.00%
2019-07-03 0 14.20 14.18 14.20 14.00 14.30 1,893,500 26,854,950 14.183 7.252 7.242 7.252 7.150 7.303 3,707,427 7.2436 0.71%
2019-07-02 0 14.10 14.10 14.12 14.00 14.24 1,190,000 16,788,490 14.108 7.201 7.201 7.212 7.150 7.273 2,329,991 7.2054 0.28%
2019-06-28 0 14.06 14.00 14.06 13.82 14.14 1,261,535 17,640,699 13.984 7.181 7.150 7.181 7.058 7.222 2,470,055 7.1418 0.14%
2019-06-27 0 14.04 14.02 14.04 13.80 14.12 1,988,340 27,837,327 14.000 7.171 7.160 7.171 7.048 7.212 3,893,121 7.1504 1.01%
2019-06-26 0 13.90 13.88 13.90 13.52 14.00 2,258,900 31,164,461 13.796 7.099 7.089 7.099 6.905 7.150 4,422,871 7.0462 1.76%
2019-06-25 0 13.66 13.66 13.68 13.48 13.90 1,677,000 22,953,030 13.687 6.977 6.977 6.987 6.885 7.099 3,283,525 6.9904 -0.29%
2019-06-24 0 13.70 13.68 13.70 13.32 13.80 822,827 11,251,810 13.675 6.997 6.987 6.997 6.803 7.048 1,611,075 6.9840 2.70%
2019-06-21 0 13.34 13.34 13.38 13.04 13.56 3,459,604 45,842,464 13.251 6.813 6.813 6.834 6.660 6.926 6,773,820 6.7676 2.30%
2019-06-20 0 13.04 13.04 13.08 12.90 13.20 773,000 10,087,990 13.050 6.660 6.660 6.680 6.588 6.742 1,513,515 6.6653 -0.46%
2019-06-19 0 13.10 13.08 13.10 12.98 13.22 535,840 7,043,048 13.144 6.691 6.680 6.691 6.629 6.752 1,049,162 6.7130 1.24%
2019-06-18 0 12.94 12.92 12.94 12.76 13.10 686,000 8,831,655 12.874 6.609 6.599 6.609 6.517 6.691 1,343,171 6.5752 0.15%
2019-06-17 0 12.92 12.90 12.92 12.92 13.14 237,500 3,072,740 12.938 6.599 6.588 6.599 6.599 6.711 465,019 6.6078 -0.62%
2019-06-14 0 13.00 13.00 13.02 12.94 13.16 379,000 4,930,550 13.009 6.640 6.640 6.650 6.609 6.721 742,073 6.6443 -0.61%
2019-06-13 0 13.08 13.06 13.08 12.90 13.24 2,655,000 34,556,220 13.016 6.680 6.670 6.680 6.588 6.762 5,198,425 6.6474 0.62%
2019-06-12 0 13.00 12.96 13.00 12.92 13.18 531,700 6,912,378 13.001 6.640 6.619 6.640 6.599 6.731 1,041,056 6.6398 -1.52%
2019-06-11 0 13.20 13.18 13.20 13.14 13.30 1,192,514 15,752,327 13.209 6.742 6.731 6.742 6.711 6.793 2,334,913 6.7464 0.76%
2019-06-10 0 13.10 13.08 13.10 12.74 13.14 307,000 4,017,280 13.086 6.691 6.680 6.691 6.507 6.711 601,098 6.6832 2.50%
2019-06-06 0 12.78 12.78 12.80 12.68 12.90 750,500 9,577,500 12.761 6.527 6.527 6.537 6.476 6.588 1,469,461 6.5177 -0.47%
2019-06-05 0 12.84 12.84 12.86 12.68 13.06 2,102,382 27,102,124 12.891 6.558 6.558 6.568 6.476 6.670 4,116,412 6.5839 -0.93%
2019-06-04 0 12.96 12.94 12.96 12.78 13.02 648,500 8,410,410 12.969 6.619 6.609 6.619 6.527 6.650 1,269,747 6.6237 1.41%
2019-06-03 0 12.94 12.94 12.98 12.74 13.14 477,500 6,192,689 12.969 6.527 6.527 6.547 6.426 6.628 946,638 6.5418 1.57%
2019-05-31 0 12.74 12.74 12.76 12.56 12.82 2,308,017 29,326,584 12.706 6.426 6.426 6.436 6.335 6.467 4,575,617 6.4093 1.11%
2019-05-30 0 12.60 12.60 12.62 12.40 12.74 1,281,614 16,075,905 12.543 6.356 6.356 6.366 6.255 6.426 2,540,785 6.3271 -1.10%
2019-05-29 0 12.74 12.74 12.76 12.74 12.98 879,000 11,257,380 12.807 6.426 6.426 6.436 6.426 6.547 1,742,607 6.4601 -1.39%
2019-05-28 0 12.92 12.90 12.92 12.88 13.06 833,500 10,787,860 12.943 6.517 6.507 6.517 6.497 6.588 1,652,404 6.5286 -0.92%
2019-05-27 0 13.04 13.02 13.04 12.92 13.12 334,761 4,365,990 13.042 6.578 6.568 6.578 6.517 6.618 663,660 6.5787 0.62%
2019-05-24 0 12.96 12.96 12.98 12.90 13.24 733,554 9,577,427 13.056 6.537 6.537 6.547 6.507 6.678 1,454,262 6.5858 -0.77%
2019-05-23 0 13.06 12.98 13.06 12.86 13.20 2,371,705 30,939,555 13.045 6.588 6.547 6.588 6.487 6.658 4,701,878 6.5803 -1.66%
2019-05-22 0 13.28 13.24 13.28 13.12 13.38 229,504 3,042,622 13.257 6.699 6.678 6.699 6.618 6.749 454,989 6.6872 0.45%
2019-05-21 0 13.22 13.20 13.22 13.14 13.44 1,381,000 18,322,436 13.268 6.668 6.658 6.668 6.628 6.779 2,737,817 6.6924 -0.60%
2019-05-20 0 13.30 13.24 13.30 13.14 13.54 512,547 6,807,445 13.282 6.709 6.678 6.709 6.628 6.830 1,016,119 6.6995 -1.19%
2019-05-17 0 13.46 13.44 13.46 13.34 13.86 1,632,970 22,142,329 13.560 6.789 6.779 6.789 6.729 6.991 3,237,344 6.8397 -1.61%
2019-05-16 0 13.68 13.68 13.78 13.46 13.80 443,000 6,038,580 13.631 6.900 6.900 6.951 6.789 6.961 878,242 6.8758 0.88%
2019-05-15 0 13.56 13.54 13.56 13.24 13.60 672,737 9,032,641 13.427 6.840 6.830 6.840 6.678 6.860 1,333,693 6.7727 1.50%
2019-05-14 0 13.36 13.36 13.38 13.16 13.66 804,473 10,750,856 13.364 6.739 6.739 6.749 6.638 6.890 1,594,858 6.7409 -2.77%
2019-05-10 0 13.74 13.68 13.74 13.66 14.12 509,774 7,048,615 13.827 6.931 6.900 6.931 6.890 7.122 1,010,621 6.9745 0.29%
2019-05-09 0 13.70 13.66 13.70 13.58 14.08 1,280,228 17,551,454 13.710 6.911 6.890 6.911 6.850 7.102 2,538,037 6.9154 -2.56%
2019-05-08 0 14.06 14.06 14.08 13.98 14.16 527,516 7,410,878 14.049 7.092 7.092 7.102 7.052 7.143 1,045,794 7.0864 -0.99%
2019-05-07 0 14.20 14.16 14.20 13.90 14.26 561,500 7,950,385 14.159 7.163 7.143 7.163 7.011 7.193 1,113,167 7.1421 2.16%
2019-05-06 0 13.90 13.90 13.92 13.76 14.00 528,098 7,333,898 13.887 7.011 7.011 7.021 6.941 7.062 1,046,948 7.0050 -2.52%
2019-05-03 0 14.26 14.18 14.26 14.00 14.28 561,764 7,954,202 14.159 7.193 7.153 7.193 7.062 7.203 1,113,691 7.1422 1.28%
2019-05-02 0 14.08 14.06 14.08 13.96 14.40 869,750 12,360,920 14.212 7.102 7.092 7.102 7.042 7.264 1,724,269 7.1688 0.72%
2019-04-30 0 13.98 13.94 13.98 13.96 14.14 436,316 6,111,110 14.006 7.052 7.032 7.052 7.042 7.132 864,991 7.0649 -0.29%
2019-04-29 0 14.02 14.02 14.06 13.98 14.20 538,000 7,553,120 14.039 7.072 7.072 7.092 7.052 7.163 1,066,579 7.0816 -0.57%
2019-04-26 0 14.10 14.00 14.10 13.76 14.24 1,694,961 23,667,699 13.964 7.112 7.062 7.112 6.941 7.183 3,360,241 7.0435 -0.14%
2019-04-25 0 14.12 14.12 14.14 14.10 14.36 928,000 13,183,915 14.207 7.122 7.122 7.132 7.112 7.243 1,839,749 7.1661 -0.70%
2019-04-24 0 14.22 14.20 14.22 14.12 14.44 360,000 5,107,890 14.189 7.173 7.163 7.173 7.122 7.284 713,696 7.1570 0.00%
2019-04-23 0 14.22 14.12 14.22 13.96 14.28 1,298,446 18,353,036 14.135 7.173 7.122 7.173 7.042 7.203 2,574,154 7.1297 0.14%
2019-04-18 0 14.20 14.14 14.20 14.00 14.22 293,574 4,144,280 14.117 7.163 7.132 7.163 7.062 7.173 582,007 7.1207 0.28%
2019-04-17 0 14.16 14.16 14.20 14.06 14.22 462,428 6,540,509 14.144 7.143 7.143 7.163 7.092 7.173 916,758 7.1344 -1.39%
2019-04-16 0 14.36 14.32 14.36 14.32 14.58 514,759 7,448,535 14.470 7.243 7.223 7.243 7.223 7.354 1,020,504 7.2989 -0.28%
2019-04-15 0 14.40 14.38 14.40 14.22 14.60 1,287,004 18,496,008 14.371 7.264 7.254 7.264 7.173 7.364 2,551,471 7.2492 -0.41%
2019-04-12 0 14.46 14.42 14.46 14.10 14.48 1,413,000 20,256,867 14.336 7.294 7.274 7.294 7.112 7.304 2,801,256 7.2314 1.12%
2019-04-11 0 14.30 14.30 14.32 13.96 14.36 1,462,000 20,694,798 14.155 7.213 7.213 7.223 7.042 7.243 2,898,398 7.1401 0.00%
2019-04-10 0 14.30 14.28 14.30 14.18 14.66 1,227,341 17,517,437 14.273 7.213 7.203 7.213 7.153 7.395 2,433,189 7.1994 -2.46%
2019-04-09 0 14.66 14.62 14.66 14.22 14.68 1,142,000 16,520,849 14.467 7.395 7.375 7.395 7.173 7.405 2,264,002 7.2972 1.10%
2019-04-08 0 14.50 14.44 14.50 14.30 14.80 1,116,119 16,111,464 14.435 7.314 7.284 7.314 7.213 7.465 2,212,693 7.2814 -2.03%
2019-04-04 0 14.80 14.78 14.80 14.62 15.14 1,481,362 21,875,530 14.767 7.465 7.455 7.465 7.375 7.637 2,936,783 7.4488 -2.25%
2019-04-03 0 15.14 15.12 15.14 14.64 15.14 1,656,500 24,721,855 14.924 7.637 7.627 7.637 7.385 7.637 3,283,992 7.5280 1.07%
2019-04-02 0 14.98 14.98 15.00 14.54 15.00 2,567,327 38,138,661 14.855 7.556 7.556 7.566 7.334 7.566 5,089,696 7.4933 2.60%
2019-04-01 0 14.60 14.58 14.60 14.10 14.60 2,152,250 30,929,075 14.371 7.364 7.354 7.364 7.112 7.364 4,266,811 7.2488 2.82%
2019-03-29 0 14.20 14.18 14.20 13.42 14.20 3,077,000 43,008,367 13.977 7.163 7.153 7.163 6.769 7.163 6,100,117 7.0504 7.41%
2019-03-28 0 13.22 13.20 13.22 13.16 14.00 2,066,000 28,038,660 13.571 6.668 6.658 6.668 6.638 7.062 4,095,821 6.8457 -1.93%
2019-03-27 0 13.48 13.46 13.48 13.24 13.48 1,336,050 17,866,033 13.372 6.800 6.789 6.800 6.678 6.800 2,648,704 6.7452 1.66%
2019-03-26 0 13.26 13.26 13.30 13.14 13.40 643,200 8,539,688 13.277 6.689 6.689 6.709 6.628 6.759 1,275,137 6.6971 0.45%
2019-03-25 0 13.20 13.14 13.20 13.00 13.28 842,060 11,100,628 13.183 6.658 6.628 6.658 6.557 6.699 1,669,374 6.6496 0.15%
2019-03-22 0 13.18 13.18 13.26 13.02 13.68 3,245,446 43,286,702 13.338 6.648 6.648 6.689 6.568 6.900 6,434,059 6.7277 -2.80%
2019-03-21 0 13.56 13.56 13.60 13.44 14.02 1,038,500 14,142,040 13.618 6.840 6.840 6.860 6.779 7.072 2,058,814 6.8690 -3.56%
2019-03-20 0 14.06 14.02 14.06 13.82 14.18 940,706 13,235,728 14.070 7.092 7.072 7.092 6.971 7.153 1,864,939 7.0971 0.43%
2019-03-19 0 14.00 13.98 14.00 13.82 14.20 1,979,750 27,675,797 13.979 7.062 7.052 7.062 6.971 7.163 3,924,832 7.0515 1.45%
2019-03-18 0 13.80 13.80 13.82 13.56 13.90 491,500 6,778,097 13.791 6.961 6.961 6.971 6.840 7.011 974,393 6.9562 -0.14%
2019-03-15 0 13.82 13.76 13.82 13.30 13.92 1,702,555 23,384,815 13.735 6.971 6.941 6.971 6.709 7.021 3,375,296 6.9282 2.98%
2019-03-14 0 13.42 13.42 13.48 13.26 13.78 880,500 11,926,410 13.545 6.769 6.769 6.800 6.689 6.951 1,745,581 6.8323 -2.04%
2019-03-13 0 13.70 13.70 13.72 13.24 13.70 1,491,500 20,272,987 13.592 6.911 6.911 6.921 6.678 6.911 2,956,882 6.8562 3.01%
2019-03-12 0 13.30 13.26 13.30 13.20 13.68 1,285,000 17,310,830 13.471 6.709 6.689 6.709 6.658 6.900 2,547,498 6.7952 -0.89%
2019-03-11 0 13.42 13.36 13.42 12.92 13.62 954,250 12,786,813 13.400 6.769 6.739 6.769 6.517 6.870 1,891,790 6.7591 2.91%
2019-03-08 0 13.04 13.04 13.12 13.00 13.48 785,500 10,358,188 13.187 6.578 6.578 6.618 6.557 6.800 1,557,245 6.6516 -1.51%
2019-03-07 0 13.24 13.24 13.32 13.16 13.70 694,500 9,250,910 13.320 6.678 6.678 6.719 6.638 6.911 1,376,838 6.7190 -2.65%
2019-03-06 0 13.60 13.58 13.60 13.52 14.20 2,018,750 27,925,145 13.833 6.860 6.850 6.860 6.820 7.163 4,002,149 6.9775 0.00%
2019-03-05 0 13.60 13.58 13.60 12.90 13.70 1,123,000 14,933,772 13.298 6.860 6.850 6.860 6.507 6.911 2,226,335 6.7078 4.78%
2019-03-04 0 12.98 12.98 13.02 12.92 13.92 2,447,832 32,672,098 13.347 6.547 6.547 6.568 6.517 7.021 4,852,799 6.7326 -4.98%
2019-03-01 0 13.66 13.62 13.66 12.90 13.94 2,444,500 32,775,441 13.408 6.890 6.870 6.890 6.507 7.032 4,846,193 6.7631 4.75%
2019-02-28 0 13.04 12.96 13.04 12.76 13.04 1,070,500 13,894,370 12.979 6.578 6.537 6.578 6.436 6.578 2,122,254 6.5470 1.72%
2019-02-27 0 12.82 12.80 12.82 12.72 12.92 545,318 7,001,517 12.839 6.467 6.457 6.467 6.416 6.517 1,081,087 6.4764 0.47%
2019-02-26 0 12.76 12.76 12.78 12.72 12.94 1,347,009 17,229,516 12.791 6.436 6.436 6.446 6.416 6.527 2,670,430 6.4520 -0.31%
2019-02-25 0 12.80 12.80 12.82 12.70 12.86 1,686,750 21,548,565 12.775 6.457 6.457 6.467 6.406 6.487 3,343,962 6.4440 0.31%
2019-02-22 0 12.76 12.74 12.76 12.64 12.86 1,456,826 18,581,652 12.755 6.436 6.426 6.436 6.376 6.487 2,888,141 6.4338 0.31%
2019-02-21 0 12.72 12.72 12.74 12.70 12.98 582,500 7,455,740 12.800 6.416 6.416 6.426 6.406 6.547 1,154,800 6.4563 -2.00%
2019-02-20 0 12.98 12.94 12.98 12.80 13.30 1,502,000 19,579,235 13.035 6.547 6.527 6.547 6.457 6.709 2,977,698 6.5753 -1.96%
2019-02-19 0 13.24 13.22 13.24 12.38 13.32 2,623,505 34,211,968 13.041 6.678 6.668 6.678 6.245 6.719 5,201,068 6.5779 6.77%
2019-02-18 0 12.40 12.40 12.42 12.24 12.48 408,289 5,039,253 12.342 6.255 6.255 6.265 6.174 6.295 809,428 6.2257 1.64%
2019-02-15 0 12.20 12.20 12.30 12.10 12.34 492,000 6,009,528 12.214 6.154 6.154 6.204 6.103 6.225 975,384 6.1612 -0.33%
2019-02-14 0 12.24 12.24 12.26 12.14 12.38 370,342 4,534,847 12.245 6.174 6.174 6.184 6.124 6.245 734,199 6.1766 0.00%
2019-02-13 0 12.24 12.22 12.24 12.20 12.42 504,500 6,176,665 12.243 6.174 6.164 6.174 6.154 6.265 1,000,165 6.1756 -1.92%
2019-02-12 0 12.48 12.48 12.50 12.28 12.52 294,000 3,652,780 12.424 6.295 6.295 6.305 6.194 6.315 582,852 6.2671 0.65%
2019-02-11 0 12.40 12.36 12.40 12.32 12.66 330,500 4,104,820 12.420 6.255 6.235 6.255 6.214 6.386 655,212 6.2649 -1.59%
2019-02-08 0 12.60 12.58 12.70 12.28 12.70 1,175,000 14,766,455 12.567 6.356 6.346 6.406 6.194 6.406 2,329,424 6.3391 2.77%
2019-02-04 0 12.26 12.26 12.34 12.26 12.50 395,500 4,898,215 12.385 6.184 6.184 6.225 6.184 6.305 784,074 6.2471 -0.81%
2019-02-01 0 12.36 12.26 12.36 12.16 12.50 807,000 9,922,027 12.295 6.235 6.184 6.235 6.134 6.305 1,599,868 6.2018 0.49%
2019-01-31 0 12.30 12.30 12.38 12.30 12.50 312,380 3,867,872 12.382 6.204 6.204 6.245 6.204 6.305 619,290 6.2457 -0.81%
2019-01-30 0 12.40 12.36 12.40 12.32 12.50 737,500 9,148,925 12.405 6.255 6.235 6.255 6.214 6.305 1,462,085 6.2574 0.81%
2019-01-29 0 12.30 12.30 12.36 12.30 12.48 387,000 4,793,650 12.387 6.204 6.204 6.235 6.204 6.295 767,223 6.2481 -1.13%
2019-01-28 0 12.44 12.44 12.52 12.12 12.74 863,500 10,757,962 12.459 6.275 6.275 6.315 6.114 6.426 1,711,879 6.2843 2.30%
2019-01-25 0 12.16 12.16 12.20 12.14 12.30 473,750 5,789,113 12.220 6.134 6.134 6.154 6.124 6.204 939,204 6.1639 -0.33%
2019-01-24 0 12.20 12.18 12.20 12.16 12.34 1,113,500 13,533,306 12.154 6.154 6.144 6.154 6.134 6.225 2,207,501 6.1306 0.66%
2019-01-23 0 12.12 12.08 12.12 12.06 12.22 1,003,000 12,163,160 12.127 6.114 6.093 6.114 6.083 6.164 1,988,436 6.1169 -1.46%
2019-01-22 0 12.30 12.28 12.30 12.22 12.38 827,500 10,196,115 12.322 6.204 6.194 6.204 6.164 6.245 1,640,509 6.2152 -0.32%
2019-01-21 0 12.34 12.34 12.38 12.30 12.56 565,000 7,011,510 12.410 6.225 6.225 6.245 6.204 6.335 1,120,106 6.2597 0.16%
2019-01-18 0 12.32 12.32 12.34 12.14 12.56 673,000 8,325,290 12.370 6.214 6.214 6.225 6.124 6.335 1,334,215 6.2398 0.98%
2019-01-17 0 12.20 12.12 12.20 11.82 12.50 1,637,500 20,121,640 12.288 6.154 6.114 6.154 5.962 6.305 3,246,325 6.1983 2.87%
2019-01-16 0 11.86 11.86 11.88 11.34 11.92 454,223 5,354,566 11.788 5.982 5.982 5.992 5.720 6.013 900,492 5.9463 3.13%
2019-01-15 0 11.50 11.50 11.54 11.28 11.54 331,000 3,790,240 11.451 5.801 5.801 5.821 5.690 5.821 656,204 5.7760 1.05%
2019-01-14 0 11.38 11.38 11.44 11.32 11.66 352,500 4,054,140 11.501 5.740 5.740 5.771 5.710 5.881 698,827 5.8013 -3.23%
2019-01-11 0 11.76 11.72 11.76 11.58 11.88 344,500 4,027,950 11.692 5.932 5.912 5.932 5.841 5.992 682,967 5.8977 0.17%
2019-01-10 0 11.74 11.66 11.74 11.48 11.74 658,255 7,676,338 11.662 5.922 5.881 5.922 5.791 5.922 1,304,983 5.8823 1.38%
2019-01-09 0 11.58 11.54 11.58 11.50 11.78 563,000 6,557,260 11.647 5.841 5.821 5.841 5.801 5.942 1,116,141 5.8749 -0.34%
2019-01-08 0 11.62 11.62 11.64 11.42 11.68 339,945 3,947,941 11.613 5.861 5.861 5.871 5.760 5.892 673,937 5.8580 1.57%
2019-01-07 0 11.44 11.40 11.48 11.40 11.74 799,000 9,222,725 11.543 5.771 5.750 5.791 5.750 5.922 1,584,008 5.8224 0.53%
2019-01-04 0 11.38 11.38 11.40 11.30 11.50 480,800 5,467,157 11.371 5.740 5.740 5.750 5.700 5.801 953,180 5.7357 -0.35%
2019-01-03 0 11.42 11.42 11.48 11.30 11.66 438,872 5,033,217 11.469 5.760 5.760 5.791 5.700 5.881 870,059 5.7849 -1.38%
2019-01-02 0 11.58 11.56 11.62 11.54 11.66 245,000 2,843,295 11.605 5.841 5.831 5.861 5.821 5.881 485,710 5.8539 -0.34%
2018-12-31 0 11.62 11.62 11.68 11.60 11.84 203,500 2,368,950 11.641 5.861 5.861 5.892 5.851 5.972 403,436 5.8719 -1.36%
2018-12-28 0 11.78 11.74 11.78 11.62 11.86 296,822 3,491,099 11.762 5.942 5.922 5.942 5.861 5.982 588,446 5.9327 0.34%
2018-12-27 0 11.74 11.68 11.74 11.64 11.82 183,606 2,154,288 11.733 5.922 5.892 5.922 5.871 5.962 363,997 5.9184 0.51%
2018-12-24 0 11.68 11.66 11.68 11.42 11.76 128,925 1,500,595 11.639 5.892 5.881 5.892 5.760 5.932 255,592 5.8710 -1.85%
2018-12-21 0 11.90 11.82 11.90 11.50 11.90 1,172,598 13,843,730 11.806 6.003 5.962 6.003 5.801 6.003 2,324,662 5.9552 2.41%
2018-12-20 0 11.62 11.60 11.62 11.54 11.78 2,047,000 23,846,427 11.649 5.861 5.851 5.861 5.821 5.942 4,058,154 5.8762 -1.19%
2018-12-19 0 11.76 11.74 11.76 11.60 11.94 1,758,070 20,676,716 11.761 5.932 5.922 5.932 5.851 6.023 3,485,354 5.9325 0.00%
2018-12-18 0 11.76 11.72 11.76 11.70 12.00 455,500 5,377,830 11.806 5.932 5.912 5.932 5.902 6.053 903,024 5.9554 -2.00%
2018-12-17 0 12.00 11.96 12.00 11.90 12.30 676,500 8,157,138 12.058 6.053 6.033 6.053 6.003 6.204 1,341,153 6.0822 -2.12%
2018-12-14 0 12.26 12.26 12.28 12.16 12.50 915,500 11,196,402 12.230 6.184 6.184 6.194 6.134 6.305 1,814,968 6.1689 -1.45%
2018-12-13 0 12.44 12.38 12.44 12.20 12.48 1,353,346 16,728,752 12.361 6.275 6.245 6.275 6.154 6.295 2,682,993 6.2351 1.30%
2018-12-12 0 12.28 12.28 12.30 12.26 12.50 608,162 7,485,034 12.308 6.194 6.194 6.204 6.184 6.305 1,205,674 6.2082 -1.13%
2018-12-11 0 12.42 12.34 12.42 12.28 12.52 285,500 3,549,360 12.432 6.265 6.225 6.265 6.194 6.315 566,000 6.2709 0.81%
2018-12-10 0 12.32 12.28 12.34 12.02 12.34 291,000 3,560,270 12.235 6.214 6.194 6.225 6.063 6.225 576,904 6.1713 0.16%
2018-12-07 0 12.30 12.28 12.30 12.22 12.56 998,276 12,351,252 12.373 6.204 6.194 6.204 6.164 6.335 1,979,071 6.2409 -1.60%
2018-12-06 0 12.50 12.46 12.50 12.40 12.82 1,437,500 18,028,329 12.541 6.305 6.285 6.305 6.255 6.467 2,849,827 6.3261 -2.50%
2018-12-05 0 12.82 12.78 12.82 12.76 13.06 649,000 8,359,060 12.880 6.467 6.446 6.467 6.436 6.588 1,286,635 6.4968 -2.14%
2018-12-04 0 13.10 13.10 13.12 12.84 13.12 1,498,500 19,471,901 12.994 6.608 6.608 6.618 6.477 6.618 2,970,759 6.5545 0.77%
2018-12-03 0 13.00 12.98 13.00 12.62 13.06 1,914,500 24,801,884 12.955 6.557 6.547 6.557 6.366 6.588 3,795,474 6.5346 3.34%
2018-11-30 0 12.58 12.58 12.60 11.80 12.70 6,839,000 86,040,303 12.581 6.346 6.346 6.356 5.952 6.406 13,558,239 6.3460 4.31%
2018-11-29 0 12.06 12.06 12.10 11.60 12.16 5,685,500 68,028,921 11.965 6.083 6.083 6.103 5.851 6.134 11,271,438 6.0355 2.20%
2018-11-28 0 11.80 11.78 11.80 11.34 11.90 2,330,683 27,015,266 11.591 5.952 5.942 5.952 5.720 6.003 4,620,552 5.8468 4.06%
2018-11-27 0 11.34 11.34 11.40 11.30 11.58 809,636 9,223,027 11.392 5.720 5.720 5.750 5.700 5.841 1,605,094 5.7461 -2.91%
2018-11-26 0 11.68 11.60 11.68 11.16 11.80 2,094,794 24,196,610 11.551 5.892 5.851 5.892 5.629 5.952 4,152,905 5.8264 3.55%
2018-11-23 0 11.28 11.20 11.28 11.20 11.46 1,287,000 14,613,723 11.355 5.690 5.649 5.690 5.649 5.781 2,551,463 5.7276 -0.88%
2018-11-22 0 11.38 11.38 11.42 11.12 11.52 731,500 8,282,950 11.323 5.740 5.740 5.760 5.609 5.811 1,450,190 5.7116 0.18%
2018-11-21 0 11.36 11.34 11.36 11.18 11.56 1,164,000 13,191,045 11.333 5.730 5.720 5.730 5.639 5.831 2,307,617 5.7163 -2.07%
2018-11-20 0 11.60 11.58 11.60 11.22 12.30 2,586,000 30,171,924 11.667 5.851 5.841 5.851 5.660 6.204 5,126,715 5.8852 -6.45%
2018-11-19 0 12.40 12.36 12.40 12.28 12.50 764,711 9,471,031 12.385 6.255 6.235 6.255 6.194 6.305 1,516,031 6.2473 0.00%
2018-11-16 0 12.40 12.38 12.40 12.26 12.48 379,143 4,694,514 12.382 6.255 6.245 6.255 6.184 6.295 751,647 6.2456 0.00%
2018-11-15 0 12.40 12.38 12.40 12.22 12.46 289,500 3,571,490 12.337 6.255 6.245 6.255 6.164 6.285 573,930 6.2229 0.65%
2018-11-14 0 12.32 12.32 12.34 12.32 12.56 891,200 11,084,186 12.437 6.214 6.214 6.225 6.214 6.335 1,766,794 6.2736 -1.12%
2018-11-13 0 12.46 12.44 12.46 12.42 12.52 1,469,250 18,327,145 12.474 6.285 6.275 6.285 6.265 6.315 2,912,771 6.2920 -0.80%
2018-11-12 0 12.56 12.50 12.56 12.46 12.62 120,000 1,506,750 12.556 6.335 6.305 6.335 6.285 6.366 237,899 6.3336 -0.16%
2018-11-09 0 12.58 12.56 12.58 12.46 12.64 844,500 10,603,175 12.556 6.346 6.335 6.346 6.285 6.376 1,674,212 6.3332 -0.16%
2018-11-08 0 12.60 12.56 12.60 12.56 12.82 828,000 10,513,618 12.698 6.356 6.335 6.356 6.335 6.467 1,641,500 6.4049 -1.56%
2018-11-07 0 12.80 12.78 12.80 12.48 12.86 1,451,500 18,351,851 12.643 6.457 6.446 6.457 6.295 6.487 2,877,582 6.3775 2.40%
2018-11-06 0 12.50 12.48 12.50 12.38 12.74 2,370,750 29,622,275 12.495 6.305 6.295 6.305 6.245 6.426 4,699,985 6.3026 -1.57%
2018-11-05 0 12.70 12.68 12.70 12.62 12.86 404,000 5,140,910 12.725 6.406 6.396 6.406 6.366 6.487 800,925 6.4187 -1.55%
2018-11-02 0 12.90 12.86 12.90 12.56 12.96 4,722,500 60,592,870 12.831 6.507 6.487 6.507 6.335 6.537 9,362,302 6.4720 1.57%
2018-11-01 0 12.70 12.68 12.70 12.30 12.74 1,934,000 24,343,770 12.587 6.406 6.396 6.406 6.204 6.426 3,834,133 6.3492 2.25%
2018-10-31 0 12.42 12.34 12.42 12.18 12.44 661,500 8,182,630 12.370 6.265 6.225 6.265 6.144 6.275 1,311,416 6.2395 -0.64%
2018-10-30 0 12.50 12.48 12.50 12.32 12.64 668,380 8,351,762 12.496 6.305 6.295 6.305 6.214 6.376 1,325,056 6.3030 -0.32%
2018-10-29 0 12.54 12.54 12.56 12.36 12.80 372,750 4,649,460 12.473 6.325 6.325 6.335 6.235 6.457 738,973 6.2918 0.32%
2018-10-26 0 12.50 12.50 12.52 12.44 12.86 312,250 3,945,360 12.635 6.305 6.305 6.315 6.275 6.487 619,032 6.3734 -2.34%
2018-10-25 0 12.80 12.72 12.80 12.58 12.88 2,409,500 30,812,925 12.788 6.457 6.416 6.457 6.346 6.497 4,776,806 6.4505 0.00%
2018-10-24 0 12.80 12.78 12.84 12.78 12.92 3,754,639 48,081,090 12.806 6.457 6.446 6.477 6.446 6.517 7,443,529 6.4594 0.00%
2018-10-23 0 12.80 12.78 12.80 12.40 13.10 1,522,000 19,660,160 12.917 6.457 6.446 6.457 6.255 6.608 3,017,347 6.5157 2.24%
2018-10-22 0 12.52 12.52 12.56 12.20 12.60 965,500 12,081,495 12.513 6.315 6.315 6.335 6.154 6.356 1,914,093 6.3119 0.16%
2018-10-19 0 12.50 12.50 12.56 12.16 12.60 1,619,500 20,118,190 12.422 6.305 6.305 6.335 6.134 6.356 3,210,640 6.2661 -0.16%
2018-10-18 0 12.52 12.44 12.52 12.28 12.70 1,605,500 19,923,540 12.410 6.315 6.275 6.315 6.194 6.406 3,182,885 6.2596 -1.42%
2018-10-16 0 12.70 12.64 12.70 12.52 12.78 1,529,500 19,327,061 12.636 6.406 6.376 6.406 6.315 6.446 3,032,216 6.3739 1.44%
2018-10-15 0 12.52 12.50 12.52 12.50 12.76 380,000 4,814,002 12.668 6.315 6.305 6.315 6.305 6.436 753,346 6.3902 -0.95%
2018-10-12 0 12.64 12.64 12.70 12.48 12.78 851,000 10,792,070 12.682 6.376 6.376 6.406 6.295 6.446 1,687,098 6.3968 -0.32%
2018-10-11 0 12.68 12.68 12.72 12.36 12.76 1,791,292 22,772,241 12.713 6.396 6.396 6.416 6.235 6.436 3,551,216 6.4125 -1.55%
2018-10-10 0 12.88 12.88 12.94 12.84 13.00 919,961 11,879,749 12.913 6.497 6.497 6.527 6.477 6.557 1,823,812 6.5137 -0.77%
2018-10-09 0 12.98 12.98 13.02 12.64 13.06 953,500 12,311,980 12.912 6.547 6.547 6.568 6.376 6.588 1,890,303 6.5132 2.20%
2018-10-08 0 12.70 12.70 12.76 12.68 13.10 789,000 10,061,621 12.752 6.406 6.406 6.436 6.396 6.608 1,564,183 6.4325 -3.05%
2018-10-05 0 13.10 13.02 13.10 12.74 13.12 440,742 5,736,121 13.015 6.608 6.568 6.608 6.426 6.618 873,766 6.5648 0.00%
2018-10-04 0 13.10 13.10 13.12 12.60 13.10 1,438,650 18,632,285 12.951 6.608 6.608 6.618 6.356 6.608 2,852,107 6.5328 1.87%
2018-10-03 0 12.86 12.86 12.88 12.60 12.88 3,128,000 39,741,570 12.705 6.487 6.487 6.497 6.356 6.497 6,201,224 6.4087 -0.62%
2018-10-02 0 12.94 12.94 12.98 12.86 13.16 1,867,572 24,282,541 13.002 6.527 6.527 6.547 6.487 6.638 3,702,440 6.5585 -0.92%
2018-09-28 0 13.06 13.04 13.06 12.68 13.06 1,338,250 17,171,620 12.831 6.588 6.578 6.588 6.396 6.588 2,653,065 6.4724 0.31%
2018-09-27 0 13.02 12.98 13.02 12.90 13.10 1,767,000 22,914,885 12.968 6.568 6.547 6.568 6.507 6.608 3,503,057 6.5414 0.46%
2018-09-26 0 12.96 12.96 13.02 12.80 13.34 1,767,173 23,190,089 13.123 6.537 6.537 6.568 6.457 6.729 3,503,400 6.6193 0.00%
2018-09-24 0 12.96 12.96 12.98 12.66 13.04 2,059,515 26,611,587 12.921 6.537 6.537 6.547 6.386 6.578 4,082,965 6.5177 -0.46%
2018-09-21 0 13.02 13.02 13.04 12.96 13.10 1,515,947 19,744,072 13.024 6.568 6.568 6.578 6.537 6.608 3,005,347 6.5696 -0.31%
2018-09-20 0 13.06 13.00 13.08 12.88 13.10 1,391,624 18,081,251 12.993 6.588 6.557 6.598 6.497 6.608 2,758,879 6.5538 -0.31%
2018-09-19 0 13.10 13.10 13.16 12.60 13.20 2,681,350 34,777,609 12.970 6.608 6.608 6.638 6.356 6.658 5,315,746 6.5424 2.34%
2018-09-18 0 12.80 12.76 12.80 12.46 12.96 2,407,000 30,537,345 12.687 6.457 6.436 6.457 6.285 6.537 4,771,850 6.3995 1.59%
2018-09-17 0 12.60 12.56 12.60 12.16 12.76 2,821,889 35,078,679 12.431 6.356 6.335 6.356 6.134 6.436 5,594,362 6.2704 4.91%
2018-09-14 0 12.22 12.20 12.22 12.10 12.28 1,105,000 13,470,895 12.191 6.058 6.048 6.058 5.999 6.088 2,228,954 6.0436 0.83%
2018-09-13 0 12.12 12.10 12.12 11.98 12.20 1,239,500 15,004,850 12.106 6.008 5.999 6.008 5.939 6.048 2,500,261 6.0013 2.02%
2018-09-12 0 11.88 11.84 11.88 11.44 11.92 996,918 11,749,227 11.786 5.889 5.870 5.889 5.671 5.909 2,010,936 5.8427 0.51%
2018-09-11 0 11.82 11.82 11.84 11.74 12.08 887,717 10,619,985 11.963 5.860 5.860 5.870 5.820 5.989 1,790,661 5.9308 -0.17%
2018-09-10 0 11.84 11.76 11.84 11.74 12.00 569,403 6,770,806 11.891 5.870 5.830 5.870 5.820 5.949 1,148,573 5.8950 0.00%
2018-09-07 0 11.84 11.84 11.86 11.70 11.88 1,944,500 22,981,854 11.819 5.870 5.870 5.880 5.800 5.889 3,922,354 5.8592 -0.50%
2018-09-06 0 11.90 11.88 11.90 11.66 11.98 836,000 9,943,016 11.894 5.899 5.889 5.899 5.780 5.939 1,686,340 5.8962 -0.34%
2018-09-05 0 11.94 11.94 11.98 11.78 12.16 3,160,250 37,870,725 11.983 5.919 5.919 5.939 5.840 6.028 6,374,708 5.9408 0.84%
2018-09-04 0 11.84 11.84 11.90 11.62 11.98 1,343,250 15,806,055 11.767 5.870 5.870 5.899 5.761 5.939 2,709,541 5.8335 2.07%
2018-09-03 0 11.60 11.54 11.60 11.32 11.76 2,343,750 26,941,450 11.495 5.751 5.721 5.751 5.612 5.830 4,727,703 5.6986 -0.68%
2018-08-31 0 11.68 11.62 11.68 10.16 11.68 9,037,833 99,871,717 11.050 5.790 5.761 5.790 5.037 5.790 18,230,693 5.4782 16.33%
2018-08-30 0 10.04 10.04 10.12 9.800 10.62 2,131,500 21,522,510 10.097 4.977 4.977 5.017 4.858 5.265 4,299,562 5.0057 -4.38%
2018-08-29 0 10.50 10.48 10.50 10.40 10.64 557,250 5,880,015 10.552 5.205 5.195 5.205 5.156 5.275 1,124,059 5.2311 0.96%
2018-08-28 0 10.40 10.40 10.44 10.40 10.62 482,437 5,053,884 10.476 5.156 5.156 5.176 5.156 5.265 973,149 5.1933 -0.38%
2018-08-27 0 10.44 10.42 10.44 10.40 10.58 566,000 5,908,400 10.439 5.176 5.166 5.176 5.156 5.245 1,141,709 5.1751 0.00%
2018-08-24 0 10.44 10.44 10.46 10.42 10.62 812,000 8,533,570 10.509 5.176 5.176 5.186 5.166 5.265 1,637,928 5.2100 -1.14%
2018-08-23 0 10.56 10.56 10.62 10.50 10.62 674,500 7,089,084 10.510 5.235 5.235 5.265 5.205 5.265 1,360,570 5.2104 1.15%
2018-08-22 0 10.44 10.44 10.50 10.18 10.62 255,750 2,671,680 10.446 5.176 5.176 5.205 5.047 5.265 515,887 5.1788 1.75%
2018-08-21 0 10.26 10.26 10.30 9.990 10.30 754,250 7,693,370 10.200 5.086 5.086 5.106 4.953 5.106 1,521,438 5.0566 2.70%
2018-08-20 0 9.990 9.990 10.00 9.920 10.04 384,500 3,843,015 9.9948 4.953 4.953 4.957 4.918 4.977 775,595 4.9549 -0.10%
2018-08-17 0 10.00 10.00 10.04 9.860 10.14 227,250 2,269,820 9.9882 4.957 4.957 4.977 4.888 5.027 458,398 4.9516 -0.99%
2018-08-16 0 10.10 10.10 10.16 10.02 10.20 143,500 1,452,020 10.119 5.007 5.007 5.037 4.967 5.057 289,461 5.0163 -0.79%
2018-08-15 0 10.18 10.12 10.18 10.08 10.26 182,000 1,846,610 10.146 5.047 5.017 5.047 4.997 5.086 367,122 5.0300 -1.17%
2018-08-14 0 10.30 10.24 10.30 10.16 10.30 227,985 2,338,138 10.256 5.106 5.076 5.106 5.037 5.106 459,881 5.0842 -0.19%
2018-08-13 0 10.32 10.22 10.32 10.20 10.32 27,500 282,200 10.262 5.116 5.067 5.116 5.057 5.116 55,472 5.0873 0.39%
2018-08-10 0 10.28 10.28 10.36 10.24 10.48 143,000 1,479,330 10.345 5.096 5.096 5.136 5.076 5.195 288,453 5.1285 -1.15%
2018-08-09 0 10.40 10.40 10.42 10.26 10.44 121,000 1,257,770 10.395 5.156 5.156 5.166 5.086 5.176 244,076 5.1532 1.17%
2018-08-08 0 10.28 10.28 10.34 10.04 10.60 812,334 8,404,683 10.346 5.096 5.096 5.126 4.977 5.255 1,638,602 5.1292 -0.58%
2018-08-07 0 10.34 10.34 10.42 10.24 10.48 707,250 7,340,675 10.379 5.126 5.126 5.166 5.076 5.195 1,426,632 5.1455 1.17%
2018-08-06 0 10.22 10.22 10.30 10.20 10.28 226,500 2,323,440 10.258 5.067 5.067 5.106 5.057 5.096 456,885 5.0854 1.39%
2018-08-03 0 10.08 10.08 10.16 10.00 10.34 450,000 4,561,395 10.136 4.997 4.997 5.037 4.957 5.126 907,719 5.0251 -1.56%
2018-08-02 0 10.24 10.22 10.24 10.22 10.56 318,000 3,278,095 10.308 5.076 5.067 5.076 5.067 5.235 641,455 5.1104 -1.16%
2018-08-01 0 10.36 10.36 10.40 10.28 10.50 516,224 5,379,425 10.421 5.136 5.136 5.156 5.096 5.205 1,041,303 5.1661 0.78%
2018-07-31 0 10.28 10.26 10.34 10.28 10.44 488,000 5,056,110 10.361 5.096 5.086 5.126 5.096 5.176 984,371 5.1364 -1.34%
2018-07-30 0 10.42 10.42 10.46 10.42 10.62 208,522 2,193,847 10.521 5.166 5.166 5.186 5.166 5.265 420,621 5.2157 -2.43%
2018-07-27 0 10.68 10.66 10.68 10.56 10.76 215,037 2,299,569 10.694 5.295 5.285 5.295 5.235 5.334 433,763 5.3014 -0.37%
2018-07-26 0 10.72 10.68 10.72 10.54 10.76 821,041 8,776,735 10.690 5.314 5.295 5.314 5.225 5.334 1,656,165 5.2994 0.56%
2018-07-25 0 10.66 10.66 10.68 10.62 10.80 378,100 4,045,027 10.698 5.285 5.285 5.295 5.265 5.354 762,686 5.3037 -0.93%
2018-07-24 0 10.76 10.74 10.76 10.58 10.78 534,000 5,729,055 10.729 5.334 5.324 5.334 5.245 5.344 1,077,160 5.3187 1.51%
2018-07-23 0 10.60 10.58 10.60 10.42 10.66 201,060 2,128,073 10.584 5.255 5.245 5.255 5.166 5.285 405,569 5.2471 0.95%
2018-07-20 0 10.50 10.50 10.54 10.50 10.62 310,000 3,263,650 10.528 5.205 5.205 5.225 5.205 5.265 625,317 5.2192 -0.38%
2018-07-19 0 10.54 10.52 10.54 10.46 10.72 527,250 5,562,615 10.550 5.225 5.215 5.225 5.186 5.314 1,063,544 5.2303 -1.50%
2018-07-18 0 10.70 10.68 10.72 10.66 10.80 457,000 4,892,270 10.705 5.305 5.295 5.314 5.285 5.354 921,839 5.3071 -0.37%
2018-07-17 0 10.74 10.74 10.80 10.66 10.80 113,500 1,219,405 10.744 5.324 5.324 5.354 5.285 5.354 228,947 5.3261 -0.92%
2018-07-16 0 10.84 10.84 10.90 10.60 10.90 162,500 1,755,000 10.800 5.374 5.374 5.404 5.255 5.404 327,787 5.3541 2.07%
2018-07-13 0 10.62 10.62 10.66 10.62 10.80 457,250 4,884,905 10.683 5.265 5.265 5.285 5.265 5.354 922,343 5.2962 -1.12%
2018-07-12 0 10.74 10.74 10.78 10.68 10.82 722,500 7,762,925 10.745 5.324 5.324 5.344 5.295 5.364 1,457,393 5.3266 -0.74%
2018-07-11 0 10.82 10.82 10.84 10.60 10.86 450,611 4,860,297 10.786 5.364 5.364 5.374 5.255 5.384 908,951 5.3471 -0.55%
2018-07-10 0 10.88 10.82 10.88 10.58 10.90 698,000 7,546,080 10.811 5.394 5.364 5.394 5.245 5.404 1,407,973 5.3595 1.30%
2018-07-09 0 10.74 10.72 10.78 10.54 10.78 154,500 1,653,455 10.702 5.324 5.314 5.344 5.225 5.344 311,650 5.3055 1.13%
2018-07-06 0 10.62 10.56 10.62 10.50 10.72 181,500 1,922,535 10.592 5.265 5.235 5.265 5.205 5.314 366,113 5.2512 0.00%
2018-07-05 0 10.62 10.56 10.62 10.52 10.74 238,517 2,536,711 10.635 5.265 5.235 5.265 5.215 5.324 481,125 5.2725 -1.67%
2018-07-04 0 10.80 10.78 10.80 10.70 10.96 164,500 1,777,285 10.804 5.354 5.344 5.354 5.305 5.433 331,822 5.3561 -0.18%
2018-07-03 0 10.82 10.80 10.82 10.66 10.98 1,599,250 17,311,696 10.825 5.364 5.354 5.364 5.285 5.443 3,225,932 5.3664 -1.10%
2018-06-29 0 10.94 10.88 10.94 10.72 10.94 244,198 2,653,055 10.864 5.423 5.394 5.423 5.314 5.423 492,585 5.3860 1.86%
2018-06-28 0 10.74 10.74 10.76 10.56 10.82 1,163,000 12,458,670 10.713 5.324 5.324 5.334 5.235 5.364 2,345,949 5.3107 1.51%
2018-06-27 0 10.58 10.58 10.62 10.54 10.78 1,770,499 18,908,637 10.680 5.245 5.245 5.265 5.225 5.344 3,571,368 5.2945 -0.94%
2018-06-26 0 10.68 10.66 10.68 10.62 10.94 751,000 8,056,365 10.728 5.295 5.285 5.295 5.265 5.423 1,514,882 5.3181 -2.55%
2018-06-25 0 10.96 10.90 10.96 10.74 10.96 705,502 7,668,226 10.869 5.433 5.404 5.433 5.324 5.433 1,423,106 5.3884 1.48%
2018-06-22 0 10.80 10.78 10.80 10.70 10.90 590,000 6,373,592 10.803 5.354 5.344 5.354 5.305 5.404 1,190,120 5.3554 0.19%
2018-06-21 0 10.78 10.78 10.82 10.72 11.10 503,000 5,437,225 10.810 5.344 5.344 5.364 5.314 5.503 1,014,628 5.3588 -0.37%
2018-06-20 0 10.82 10.80 10.82 10.70 11.10 771,914 8,341,316 10.806 5.364 5.354 5.364 5.305 5.503 1,557,069 5.3571 -2.52%
2018-06-19 0 11.10 11.06 11.10 11.00 11.34 359,000 3,989,700 11.113 5.503 5.483 5.503 5.453 5.622 724,158 5.5094 -2.12%
2018-06-15 0 11.34 11.34 11.36 11.34 11.64 473,500 5,400,099 11.405 5.622 5.622 5.632 5.622 5.771 955,122 5.6538 -1.05%
2018-06-14 0 11.46 11.42 11.46 11.32 11.48 698,000 7,958,939 11.402 5.681 5.661 5.681 5.612 5.691 1,407,973 5.6528 1.78%
2018-06-13 0 11.26 11.26 11.32 11.24 11.44 1,351,536 15,397,546 11.393 5.582 5.582 5.612 5.572 5.671 2,726,255 5.6479 -0.35%
2018-06-12 0 11.30 11.30 11.36 11.30 11.46 1,251,100 14,316,609 11.443 5.602 5.602 5.632 5.602 5.681 2,523,660 5.6730 -1.05%
2018-06-11 0 11.42 11.44 11.46 11.38 11.54 456,500 5,235,225 11.468 5.661 5.671 5.681 5.642 5.721 920,830 5.6853 0.53%
2018-06-08 0 11.36 11.34 11.36 11.34 11.60 657,000 7,524,410 11.453 5.632 5.622 5.632 5.622 5.751 1,325,270 5.6776 -1.73%
2018-06-07 0 11.56 11.50 11.56 11.48 11.88 1,068,099 12,465,750 11.671 5.731 5.701 5.731 5.691 5.889 2,154,519 5.7859 -2.86%
2018-06-06 0 11.90 11.86 11.90 11.82 11.94 223,000 2,651,080 11.888 5.899 5.880 5.899 5.860 5.919 449,825 5.8936 0.00%
2018-06-05 0 11.90 11.90 11.92 11.70 11.90 2,825,500 33,308,690 11.789 5.899 5.899 5.909 5.800 5.899 5,699,466 5.8442 1.71%
2018-06-04 0 11.70 11.66 11.70 11.60 11.78 1,717,000 20,088,323 11.700 5.800 5.780 5.800 5.751 5.840 3,463,452 5.8001 -0.51%
2018-06-01 0 11.76 11.74 11.76 11.58 11.78 327,500 3,827,700 11.688 5.830 5.820 5.830 5.741 5.840 660,618 5.7941 1.91%
2018-05-31 0 11.54 11.52 11.54 11.40 11.64 1,893,000 21,808,230 11.520 5.721 5.711 5.721 5.652 5.771 3,818,471 5.7112 1.76%
2018-05-30 0 11.48 11.48 11.54 11.42 11.66 747,900 8,618,507 11.524 5.622 5.622 5.651 5.592 5.710 1,527,254 5.6431 0.17%
2018-05-29 0 11.46 11.42 11.46 11.42 11.62 546,500 6,282,563 11.496 5.612 5.592 5.612 5.592 5.690 1,115,984 5.6296 -1.38%
2018-05-28 0 11.62 11.60 11.62 11.54 11.88 1,515,000 17,651,027 11.651 5.690 5.681 5.690 5.651 5.818 3,093,715 5.7054 -2.19%
2018-05-25 0 11.88 11.86 11.88 11.64 11.98 2,008,904 23,659,609 11.777 5.818 5.808 5.818 5.700 5.867 4,102,295 5.7674 2.24%
2018-05-24 0 11.62 11.58 11.62 11.58 11.74 1,139,569 13,247,024 11.625 5.690 5.671 5.690 5.671 5.749 2,327,064 5.6926 -0.34%
2018-05-23 0 11.66 11.62 11.66 11.60 11.76 1,570,000 18,302,815 11.658 5.710 5.690 5.710 5.681 5.759 3,206,028 5.7089 -0.85%
2018-05-21 0 11.76 11.68 11.76 11.50 11.76 625,000 7,302,790 11.684 5.759 5.720 5.759 5.632 5.759 1,276,285 5.7219 2.08%
2018-05-18 0 11.52 11.52 11.54 11.38 11.78 844,000 9,757,690 11.561 5.641 5.641 5.651 5.573 5.769 1,723,495 5.6616 -2.21%
2018-05-17 0 11.78 11.76 11.78 11.72 11.98 667,500 7,898,345 11.833 5.769 5.759 5.769 5.739 5.867 1,363,073 5.7945 -0.51%
2018-05-16 0 11.84 11.84 11.86 11.82 11.96 705,000 8,391,618 11.903 5.798 5.798 5.808 5.788 5.857 1,439,650 5.8289 -0.67%
2018-05-15 0 11.92 11.90 11.92 11.82 12.00 275,500 3,283,850 11.920 5.837 5.827 5.837 5.788 5.876 562,587 5.8371 -0.67%
2018-05-14 0 12.00 11.94 12.00 11.86 12.02 663,500 7,927,710 11.948 5.876 5.847 5.876 5.808 5.886 1,354,904 5.8511 0.50%
2018-05-11 0 11.94 11.88 11.94 11.80 12.00 671,422 7,995,835 11.909 5.847 5.818 5.847 5.778 5.876 1,371,082 5.8318 0.17%
2018-05-10 0 11.92 11.92 11.94 11.84 12.00 337,500 4,032,660 11.949 5.837 5.837 5.847 5.798 5.876 689,194 5.8513 0.00%
2018-05-09 0 11.92 11.90 11.92 11.80 12.04 1,433,898 17,050,344 11.891 5.837 5.827 5.837 5.778 5.896 2,928,100 5.8230 0.34%
2018-05-08 0 11.88 11.88 11.90 11.80 11.90 718,839 8,529,713 11.866 5.818 5.818 5.827 5.778 5.827 1,467,910 5.8108 0.34%
2018-05-07 0 11.84 11.84 11.86 11.76 12.00 374,030 4,435,898 11.860 5.798 5.798 5.808 5.759 5.876 763,790 5.8077 -0.17%
2018-05-04 0 11.86 11.86 11.90 11.86 12.00 2,230,001 26,568,367 11.914 5.808 5.808 5.827 5.808 5.876 4,553,788 5.8343 -1.00%
2018-05-03 0 11.98 11.98 12.00 11.80 12.06 1,371,000 16,446,125 11.996 5.867 5.867 5.876 5.778 5.906 2,799,659 5.8743 0.17%
2018-05-02 0 11.96 11.96 12.00 11.92 12.00 950,500 11,393,105 11.986 5.857 5.857 5.876 5.837 5.876 1,940,974 5.8698 -0.33%
2018-04-30 0 12.00 11.96 12.00 11.88 12.00 1,705,451 20,416,432 11.971 5.876 5.857 5.876 5.818 5.876 3,482,627 5.8624 0.33%
2018-04-27 0 11.96 11.94 11.96 11.80 12.08 1,867,000 22,360,465 11.977 5.857 5.847 5.857 5.778 5.916 3,812,519 5.8650 0.84%
2018-04-26 0 11.86 11.86 11.88 11.84 12.28 1,221,500 14,627,825 11.975 5.808 5.808 5.818 5.798 6.014 2,494,372 5.8643 -2.31%
2018-04-25 0 12.14 12.14 12.16 11.84 12.18 1,411,500 16,956,160 12.013 5.945 5.945 5.955 5.798 5.965 2,882,362 5.8827 1.51%
2018-04-24 0 11.96 11.92 11.96 11.82 11.96 814,500 9,677,510 11.882 5.857 5.837 5.857 5.788 5.857 1,663,255 5.8184 0.67%
2018-04-23 0 11.88 11.86 11.88 11.78 11.94 1,990,500 23,547,627 11.830 5.818 5.808 5.818 5.769 5.847 4,064,713 5.7932 0.17%
2018-04-20 0 11.86 11.80 11.86 11.70 11.92 465,000 5,490,500 11.808 5.808 5.778 5.808 5.730 5.837 949,556 5.7822 -0.84%
2018-04-19 0 11.96 11.96 11.98 11.86 12.00 1,542,500 18,476,755 11.978 5.857 5.857 5.867 5.808 5.876 3,149,872 5.8659 -0.17%
2018-04-18 0 11.98 11.96 11.98 11.88 12.00 1,682,500 20,122,800 11.960 5.867 5.857 5.867 5.818 5.876 3,435,760 5.8569 -0.17%
2018-04-17 0 12.00 11.96 12.00 11.76 12.00 1,917,000 22,900,224 11.946 5.876 5.857 5.876 5.759 5.876 3,914,622 5.8499 1.87%
2018-04-16 0 11.78 11.78 11.80 11.46 11.78 617,005 7,209,578 11.685 5.769 5.769 5.778 5.612 5.769 1,259,959 5.7221 1.20%
2018-04-13 0 11.64 11.60 11.64 11.56 11.70 423,240 4,916,520 11.616 5.700 5.681 5.700 5.661 5.730 864,280 5.6886 0.17%
2018-04-12 0 11.62 11.62 11.66 11.54 11.98 720,026 8,386,472 11.647 5.690 5.690 5.710 5.651 5.867 1,470,334 5.7038 -2.84%
2018-04-11 0 11.96 11.94 11.96 11.80 12.00 876,750 10,479,849 11.953 5.857 5.847 5.857 5.778 5.876 1,790,373 5.8534 0.34%
2018-04-10 0 11.92 11.90 11.92 11.82 12.06 744,828 8,900,586 11.950 5.837 5.827 5.837 5.788 5.906 1,520,981 5.8519 -1.49%
2018-04-09 0 12.10 12.06 12.10 11.54 12.10 2,405,000 28,134,841 11.698 5.925 5.906 5.925 5.651 5.925 4,911,145 5.7288 4.13%
2018-04-06 0 11.62 11.60 11.62 11.50 11.74 2,223,234 25,799,453 11.604 5.690 5.681 5.690 5.632 5.749 4,539,969 5.6827 1.22%
2018-04-04 0 11.48 11.48 11.50 11.48 11.62 1,116,577 12,908,737 11.561 5.622 5.622 5.632 5.622 5.690 2,280,113 5.6614 -0.69%
2018-04-03 0 11.56 11.54 11.56 11.48 11.60 1,350,750 15,604,811 11.553 5.661 5.651 5.661 5.622 5.681 2,758,308 5.6574 -0.34%
2018-03-29 0 11.60 11.58 11.60 11.24 11.66 3,301,250 38,062,308 11.530 5.681 5.671 5.681 5.504 5.710 6,741,338 5.6461 3.20%
2018-03-28 0 11.24 11.22 11.24 10.74 11.42 3,891,001 43,358,835 11.143 5.504 5.494 5.504 5.259 5.592 7,945,643 5.4569 5.44%
2018-03-27 0 10.66 10.66 10.68 10.56 10.76 778,574 8,292,756 10.651 5.220 5.220 5.230 5.171 5.269 1,589,892 5.2159 1.52%
2018-03-26 0 10.50 10.48 10.50 10.48 10.62 872,000 9,187,770 10.536 5.142 5.132 5.142 5.132 5.201 1,780,673 5.1597 -0.94%
2018-03-23 0 10.60 10.58 10.60 10.54 10.86 1,045,670 11,081,143 10.597 5.191 5.181 5.191 5.161 5.318 2,135,317 5.1895 -3.28%
2018-03-22 0 10.96 10.94 10.96 10.94 11.16 864,000 9,507,630 11.004 5.367 5.357 5.367 5.357 5.465 1,764,337 5.3888 0.00%
2018-03-21 0 10.96 10.94 10.96 10.94 11.12 573,000 6,302,775 11.000 5.367 5.357 5.367 5.357 5.445 1,170,098 5.3865 0.18%
2018-03-20 0 10.94 10.90 10.96 10.90 11.20 437,500 4,806,880 10.987 5.357 5.338 5.367 5.338 5.485 893,400 5.3804 -2.50%
2018-03-19 0 11.22 11.22 11.24 10.94 11.34 2,323,750 25,814,735 11.109 5.494 5.494 5.504 5.357 5.553 4,745,228 5.4401 0.36%
2018-03-16 0 11.18 11.18 11.20 10.76 11.18 893,001 9,846,445 11.026 5.475 5.475 5.485 5.269 5.475 1,823,558 5.3996 3.90%
2018-03-15 0 10.76 10.74 10.76 10.74 10.82 417,500 4,493,600 10.763 5.269 5.259 5.269 5.259 5.299 852,558 5.2707 -0.37%
2018-03-14 0 10.80 10.80 10.82 10.74 10.82 264,300 2,841,029 10.749 5.289 5.289 5.299 5.259 5.299 539,715 5.2639 0.56%
2018-03-13 0 10.74 10.74 10.76 10.64 10.76 413,552 4,430,327 10.713 5.259 5.259 5.269 5.210 5.269 844,496 5.2461 0.94%
2018-03-12 0 10.64 10.64 10.68 10.58 10.84 582,300 6,238,862 10.714 5.210 5.210 5.230 5.181 5.308 1,189,089 5.2468 -0.93%
2018-03-09 0 10.74 10.72 10.74 10.52 10.76 1,189,500 12,671,561 10.653 5.259 5.250 5.259 5.152 5.269 2,429,026 5.2167 1.70%
2018-03-08 0 10.56 10.50 10.56 10.38 10.60 1,013,000 10,634,670 10.498 5.171 5.142 5.171 5.083 5.191 2,068,603 5.1410 1.15%
2018-03-07 0 10.44 10.42 10.44 10.38 10.58 286,447 2,995,288 10.457 5.112 5.103 5.112 5.083 5.181 584,941 5.1207 -1.14%
2018-03-06 0 10.56 10.54 10.56 10.56 10.88 656,000 6,949,370 10.594 5.171 5.161 5.171 5.171 5.328 1,339,589 5.1877 0.19%
2018-03-05 0 10.54 10.54 10.56 10.54 10.58 239,000 2,524,080 10.561 5.161 5.161 5.171 5.161 5.181 488,051 5.1717 -1.31%
2018-03-02 0 10.68 10.68 10.70 10.60 10.74 572,000 6,108,921 10.680 5.230 5.230 5.240 5.191 5.259 1,168,056 5.2300 -0.37%
2018-03-01 0 10.72 10.68 10.72 10.64 10.76 335,750 3,594,128 10.705 5.250 5.230 5.250 5.210 5.269 685,620 5.2422 0.56%
2018-02-28 0 10.66 10.66 10.68 10.62 10.78 507,834 5,427,577 10.688 5.220 5.220 5.230 5.201 5.279 1,037,026 5.2338 -0.56%
2018-02-27 0 10.72 10.68 10.72 10.68 10.88 700,500 7,536,288 10.758 5.250 5.230 5.250 5.230 5.328 1,430,460 5.2684 -0.92%
2018-02-26 0 10.82 10.78 10.82 10.68 10.88 215,800 2,325,358 10.776 5.299 5.279 5.299 5.230 5.328 440,676 5.2768 -0.92%
2018-02-23 0 10.92 10.92 10.94 10.84 11.04 425,500 4,660,075 10.952 5.348 5.348 5.357 5.308 5.406 868,895 5.3632 -1.09%
2018-02-22 0 11.04 11.00 11.04 10.90 11.08 770,500 8,473,940 10.998 5.406 5.387 5.406 5.338 5.426 1,573,404 5.3857 -0.36%
2018-02-21 0 11.08 11.04 11.08 10.74 11.14 1,083,500 11,944,430 11.024 5.426 5.406 5.426 5.259 5.455 2,212,568 5.3984 3.36%
2018-02-20 0 10.72 10.72 10.74 10.56 10.82 3,728,500 40,041,503 10.739 5.250 5.250 5.259 5.171 5.299 7,613,807 5.2591 2.10%
2018-02-15 0 10.50 10.50 10.54 10.42 10.64 227,000 2,395,135 10.551 5.142 5.142 5.161 5.103 5.210 463,547 5.1670 0.77%
2018-02-14 0 10.42 10.42 10.48 10.40 10.56 734,500 7,711,340 10.499 5.103 5.103 5.132 5.093 5.171 1,499,890 5.1413 -0.76%
2018-02-13 0 10.50 10.48 10.50 10.38 10.56 1,389,000 14,571,536 10.491 5.142 5.132 5.142 5.083 5.171 2,836,416 5.1373 1.55%
2018-02-12 0 10.34 10.32 10.34 10.02 10.48 3,164,758 32,407,638 10.240 5.064 5.054 5.064 4.907 5.132 6,462,614 5.0146 3.40%
2018-02-09 0 10.00 9.990 10.00 9.900 10.30 1,027,452 10,282,691 10.008 4.897 4.892 4.897 4.848 5.044 2,098,115 4.9009 -3.66%
2018-02-08 0 10.38 10.36 10.38 10.24 10.72 2,038,931 21,167,833 10.382 5.083 5.073 5.083 5.015 5.250 4,163,612 5.0840 -2.08%
2018-02-07 0 10.60 10.58 10.60 10.56 10.82 422,420 4,505,486 10.666 5.191 5.181 5.191 5.171 5.299 862,605 5.2231 -0.75%
2018-02-06 0 10.68 10.66 10.68 10.56 10.86 1,016,516 10,837,798 10.662 5.230 5.220 5.230 5.171 5.318 2,075,783 5.2211 -2.91%
2018-02-05 0 11.00 11.00 11.04 10.92 11.14 968,500 10,682,140 11.030 5.387 5.387 5.406 5.348 5.455 1,977,732 5.4012 -2.83%
2018-02-02 0 11.32 11.30 11.32 11.18 11.36 1,113,500 12,570,450 11.289 5.543 5.534 5.543 5.475 5.563 2,273,830 5.5283 1.80%
2018-02-01 0 11.12 11.12 11.14 11.12 11.46 1,493,937 16,818,475 11.258 5.445 5.445 5.455 5.445 5.612 3,050,703 5.5130 -1.42%
2018-01-31 0 11.28 11.24 11.28 11.20 11.56 1,664,000 18,924,940 11.373 5.524 5.504 5.524 5.485 5.661 3,397,982 5.5695 -0.53%
2018-01-30 0 11.34 11.30 11.34 11.26 11.56 914,424 10,453,849 11.432 5.553 5.534 5.553 5.514 5.661 1,867,305 5.5984 0.53%
2018-01-29 0 11.28 11.26 11.28 11.24 11.46 642,874 7,267,363 11.304 5.524 5.514 5.524 5.504 5.612 1,312,785 5.5358 -1.05%
2018-01-26 0 11.40 11.38 11.40 11.22 11.42 456,300 5,162,467 11.314 5.583 5.573 5.583 5.494 5.592 931,790 5.5404 0.71%
2018-01-25 0 11.32 11.30 11.32 11.20 11.34 249,271 2,814,014 11.289 5.543 5.534 5.543 5.485 5.553 509,025 5.5282 0.18%
2018-01-24 0 11.30 11.30 11.34 11.30 11.48 492,000 5,606,595 11.396 5.534 5.534 5.553 5.534 5.622 1,004,692 5.5804 -0.88%
2018-01-23 0 11.40 11.38 11.40 11.32 11.52 589,250 6,745,195 11.447 5.583 5.573 5.583 5.543 5.641 1,203,282 5.6057 -1.38%
2018-01-22 0 11.56 11.50 11.56 11.42 11.60 755,000 8,693,250 11.514 5.661 5.632 5.661 5.592 5.681 1,541,752 5.6386 0.17%
2018-01-19 0 11.54 11.50 11.54 11.50 11.56 578,624 6,663,393 11.516 5.651 5.632 5.651 5.632 5.661 1,181,583 5.6394 0.17%
2018-01-18 0 11.52 11.50 11.52 11.42 11.58 1,255,250 14,438,392 11.502 5.641 5.632 5.641 5.592 5.671 2,563,291 5.6328 0.35%
2018-01-17 0 11.48 11.46 11.48 11.38 11.60 969,250 11,121,920 11.475 5.622 5.612 5.622 5.573 5.681 1,979,263 5.6192 0.88%
2018-01-16 0 11.38 11.34 11.38 11.24 11.42 593,218 6,723,414 11.334 5.573 5.553 5.573 5.504 5.592 1,211,385 5.5502 -1.04%
2018-01-15 0 11.50 11.46 11.50 11.34 11.68 472,500 5,411,250 11.452 5.632 5.612 5.632 5.553 5.720 964,872 5.6083 -1.03%
2018-01-12 0 11.62 11.52 11.62 11.50 11.78 759,500 8,769,365 11.546 5.690 5.641 5.690 5.632 5.769 1,550,942 5.6542 -1.19%
2018-01-11 0 11.76 11.76 11.78 11.48 11.76 1,437,400 16,769,100 11.666 5.759 5.759 5.769 5.622 5.759 2,935,252 5.7130 1.38%
2018-01-10 0 11.60 11.56 11.60 11.48 11.60 695,750 8,039,210 11.555 5.681 5.661 5.681 5.622 5.681 1,420,761 5.6584 0.69%
2018-01-09 0 11.52 11.50 11.52 11.30 11.52 908,000 10,396,369 11.450 5.641 5.632 5.641 5.534 5.641 1,854,187 5.6070 0.52%
2018-01-08 0 11.46 11.42 11.46 11.04 11.52 1,762,003 20,093,543 11.404 5.612 5.592 5.612 5.406 5.641 3,598,109 5.5845 3.06%
2018-01-05 0 11.12 11.12 11.18 11.02 11.20 618,725 6,880,689 11.121 5.445 5.445 5.475 5.397 5.485 1,263,471 5.4459 0.18%
2018-01-04 0 11.10 11.04 11.10 11.04 11.16 1,263,500 14,011,770 11.090 5.436 5.406 5.436 5.406 5.465 2,580,138 5.4306 -0.72%
2018-01-03 0 11.18 11.12 11.18 11.00 11.30 1,306,750 14,576,802 11.155 5.475 5.445 5.475 5.387 5.534 2,668,457 5.4626 0.72%
2018-01-02 0 11.10 11.00 11.12 11.04 11.18 633,750 7,049,421 11.123 5.436 5.387 5.445 5.406 5.475 1,294,153 5.4471 0.18%
2017-12-29 0 11.08 11.06 11.10 11.06 11.24 349,500 3,880,830 11.104 5.426 5.416 5.436 5.416 5.504 713,699 5.4376 -1.42%
2017-12-28 0 11.24 11.16 11.24 11.16 11.30 894,330 10,084,800 11.276 5.504 5.465 5.504 5.465 5.534 1,826,272 5.5221 -0.18%
2017-12-27 0 11.26 11.24 11.30 10.80 11.30 1,891,012 20,966,081 11.087 5.514 5.504 5.534 5.289 5.534 3,861,553 5.4294 4.26%
2017-12-22 0 10.80 10.78 10.82 10.70 10.82 525,750 5,660,210 10.766 5.289 5.279 5.299 5.240 5.299 1,073,611 5.2721 0.56%
2017-12-21 0 10.74 10.74 10.76 10.72 10.80 311,842 3,354,329 10.757 5.259 5.259 5.269 5.250 5.289 636,799 5.2675 0.19%
2017-12-20 0 10.72 10.70 10.72 10.70 10.74 803,842 8,618,557 10.722 5.250 5.240 5.250 5.240 5.259 1,641,491 5.2504 0.56%
2017-12-19 0 10.66 10.62 10.66 10.64 10.74 378,750 4,047,612 10.687 5.220 5.201 5.220 5.210 5.259 773,429 5.2333 0.00%
2017-12-18 0 10.66 10.66 10.68 10.60 10.72 566,500 6,035,125 10.653 5.220 5.220 5.230 5.191 5.250 1,156,825 5.2170 0.76%
2017-12-15 0 10.58 10.58 10.62 10.50 10.68 678,283 7,189,049 10.599 5.181 5.181 5.201 5.142 5.230 1,385,092 5.1903 0.38%
2017-12-14 0 10.54 10.54 10.58 10.48 10.62 910,071 9,596,827 10.545 5.161 5.161 5.181 5.132 5.201 1,858,416 5.1640 0.00%
2017-12-13 0 10.54 10.54 10.62 10.46 10.64 845,500 8,929,545 10.561 5.161 5.161 5.201 5.122 5.210 1,726,559 5.1719 0.96%
2017-12-12 0 10.44 10.44 10.46 10.42 10.48 556,500 5,813,450 10.446 5.112 5.112 5.122 5.103 5.132 1,136,404 5.1157 0.00%
2017-12-11 0 10.44 10.40 10.44 10.38 10.54 577,000 6,009,248 10.415 5.112 5.093 5.112 5.083 5.161 1,178,266 5.1001 0.00%
2017-12-08 0 10.44 10.40 10.44 10.20 10.56 1,063,357 11,075,369 10.415 5.112 5.093 5.112 4.995 5.171 2,171,435 5.1005 0.97%
2017-12-07 0 10.34 10.30 10.34 10.24 10.38 242,470 2,499,742 10.309 5.064 5.044 5.064 5.015 5.083 495,137 5.0486 -0.58%
2017-12-06 0 10.40 10.40 10.42 10.26 10.40 1,281,000 13,289,178 10.374 5.093 5.093 5.103 5.024 5.093 2,615,874 5.0802 1.17%
2017-12-05 0 10.28 10.28 10.32 10.24 10.42 269,750 2,779,601 10.304 5.034 5.034 5.054 5.015 5.103 550,845 5.0461 -1.53%
2017-12-04 0 10.44 10.42 10.44 10.40 10.48 324,500 3,386,222 10.435 5.112 5.103 5.112 5.093 5.132 662,647 5.1101 0.77%
2017-12-01 0 10.36 10.36 10.38 10.30 10.54 571,867 5,955,254 10.414 5.073 5.073 5.083 5.044 5.161 1,167,785 5.0996 -0.77%
2017-11-30 0 10.44 10.38 10.44 10.30 10.44 1,064,500 11,053,313 10.384 5.112 5.083 5.112 5.044 5.112 2,173,769 5.0849 -0.38%
2017-11-29 0 10.48 10.46 10.48 10.30 10.60 2,953,000 30,581,755 10.356 5.132 5.122 5.132 5.044 5.191 6,030,192 5.0714 2.34%
2017-11-28 0 10.24 10.24 10.28 10.12 10.30 408,500 4,184,985 10.245 5.015 5.015 5.034 4.956 5.044 834,180 5.0169 0.00%
2017-11-27 0 10.24 10.20 10.24 9.920 10.34 278,500 2,840,935 10.201 5.015 4.995 5.015 4.858 5.064 568,713 4.9954 -0.78%
2017-11-24 0 10.32 10.30 10.32 10.22 10.34 409,500 4,208,880 10.278 5.054 5.044 5.054 5.005 5.064 836,222 5.0332 1.18%
2017-11-23 0 10.20 10.20 10.24 10.10 10.38 910,500 9,290,245 10.203 4.995 4.995 5.015 4.946 5.083 1,859,292 4.9967 -1.92%
2017-11-22 0 10.40 10.38 10.40 10.28 10.44 1,004,000 10,394,351 10.353 5.093 5.083 5.093 5.034 5.112 2,050,224 5.0699 1.56%
2017-11-21 0 10.24 10.22 10.24 9.870 10.32 1,912,557 19,422,878 10.155 5.015 5.005 5.015 4.833 5.054 3,905,549 4.9731 3.43%
2017-11-20 0 9.900 9.890 9.900 9.820 9.940 660,076 6,530,883 9.8941 4.848 4.843 4.848 4.809 4.868 1,347,912 4.8452 -0.10%
2017-11-17 0 9.910 9.880 9.910 9.850 9.990 1,930,000 19,117,800 9.9056 4.853 4.838 4.853 4.824 4.892 3,941,169 4.8508 -0.10%
2017-11-16 0 9.920 9.900 9.920 9.800 9.940 1,993,431 19,737,147 9.9011 4.858 4.848 4.858 4.799 4.868 4,070,698 4.8486 0.81%
2017-11-15 0 9.840 9.810 9.840 9.760 10.14 6,995,500 69,125,280 9.8814 4.819 4.804 4.819 4.779 4.966 14,285,205 4.8389 -2.57%
2017-11-14 0 10.10 10.08 10.10 10.06 10.28 1,065,118 10,798,401 10.138 4.946 4.936 4.946 4.926 5.034 2,175,031 4.9647 -0.98%
2017-11-13 0 10.20 10.16 10.20 10.10 10.34 891,000 9,091,290 10.203 4.995 4.975 4.995 4.946 5.064 1,819,472 4.9967 -0.20%
2017-11-10 0 10.22 10.22 10.24 10.18 10.66 2,079,016 21,502,408 10.343 5.005 5.005 5.015 4.985 5.220 4,245,468 5.0648 -3.58%
2017-11-09 0 10.60 10.58 10.60 10.52 10.76 1,420,400 15,154,187 10.669 5.191 5.181 5.191 5.152 5.269 2,900,537 5.2246 -1.67%
2017-11-08 0 10.78 10.74 10.78 10.72 10.84 1,575,500 17,004,089 10.793 5.279 5.259 5.279 5.250 5.308 3,217,260 5.2853 -1.10%
2017-11-07 0 10.90 10.86 10.90 10.84 10.92 593,818 6,457,855 10.875 5.338 5.318 5.338 5.308 5.348 1,212,610 5.3256 0.55%
2017-11-06 0 10.84 10.84 10.86 10.78 10.92 501,130 5,443,775 10.863 5.308 5.308 5.318 5.279 5.348 1,023,336 5.3196 -0.37%
2017-11-03 0 10.88 10.88 10.90 10.80 10.98 781,500 8,516,075 10.897 5.328 5.328 5.338 5.289 5.377 1,595,867 5.3363 0.74%
2017-11-02 0 10.80 10.78 10.80 10.74 10.88 469,511 5,075,168 10.809 5.289 5.279 5.289 5.259 5.328 958,768 5.2934 0.00%
2017-11-01 0 10.80 10.80 10.82 10.76 10.82 654,874 7,071,074 10.798 5.289 5.289 5.299 5.269 5.299 1,337,290 5.2876 0.37%
2017-10-31 0 10.76 10.76 10.78 10.74 10.80 198,500 2,136,280 10.762 5.269 5.269 5.279 5.259 5.289 405,348 5.2702 -0.37%
2017-10-30 0 10.80 10.78 10.80 10.76 10.80 550,500 5,941,340 10.793 5.289 5.279 5.289 5.269 5.289 1,124,152 5.2852 0.19%
2017-10-27 0 10.78 10.78 10.80 10.76 10.80 344,908 3,718,001 10.780 5.279 5.279 5.289 5.269 5.289 704,322 5.2788 0.19%
2017-10-26 0 10.76 10.76 10.78 10.68 10.78 295,500 3,177,590 10.753 5.269 5.269 5.279 5.230 5.279 603,428 5.2659 0.37%
2017-10-25 0 10.72 10.72 10.76 10.72 10.80 989,504 10,662,357 10.775 5.250 5.250 5.269 5.250 5.289 2,020,623 5.2768 -0.37%
2017-10-24 0 10.76 10.74 10.76 10.68 10.80 461,250 4,953,690 10.740 5.269 5.259 5.269 5.230 5.289 941,898 5.2593 0.19%
2017-10-23 0 10.74 10.74 10.76 10.70 10.86 248,055 2,670,093 10.764 5.259 5.259 5.269 5.240 5.318 506,542 5.2712 -1.10%
2017-10-20 0 10.86 10.86 10.90 10.84 11.00 200,000 2,177,330 10.887 5.318 5.318 5.338 5.308 5.387 408,411 5.3312 -0.73%
2017-10-19 0 10.94 10.94 10.96 10.80 11.00 450,000 4,912,365 10.916 5.357 5.357 5.367 5.289 5.387 918,925 5.3458 -0.18%
2017-10-18 0 10.96 10.96 11.00 10.86 11.00 72,000 786,790 10.928 5.367 5.367 5.387 5.318 5.387 147,028 5.3513 0.00%
2017-10-17 0 10.96 10.92 10.96 10.86 11.00 448,500 4,910,580 10.949 5.367 5.348 5.367 5.318 5.387 915,862 5.3617 0.00%
2017-10-16 0 10.96 10.94 10.96 10.84 11.00 1,704,000 18,593,035 10.911 5.367 5.357 5.367 5.308 5.387 3,479,664 5.3433 0.18%
2017-10-13 0 10.94 10.94 10.98 10.88 11.00 667,500 7,311,285 10.953 5.357 5.357 5.377 5.328 5.387 1,363,073 5.3638 0.18%
2017-10-12 0 10.92 10.92 10.94 10.86 11.00 1,019,000 11,139,345 10.932 5.348 5.348 5.357 5.318 5.387 2,080,855 5.3533 0.18%
2017-10-11 0 10.90 10.90 10.92 10.84 10.96 344,592 3,763,539 10.922 5.338 5.338 5.348 5.308 5.367 703,676 5.3484 -0.55%
2017-10-10 0 10.96 10.90 10.96 10.82 10.96 372,162 4,055,970 10.898 5.367 5.338 5.367 5.299 5.367 759,976 5.3370 0.18%
2017-10-09 0 10.94 10.92 10.94 10.80 10.98 1,038,500 11,341,292 10.921 5.357 5.348 5.357 5.289 5.377 2,120,675 5.3480 0.55%
2017-10-06 0 10.88 10.86 10.88 10.82 11.02 1,527,500 16,660,520 10.907 5.328 5.318 5.328 5.299 5.397 3,119,241 5.3412 -0.18%
2017-10-04 0 10.90 10.86 10.90 10.84 11.00 1,019,250 11,099,153 10.890 5.338 5.318 5.338 5.308 5.387 2,081,366 5.3326 0.00%
2017-10-03 0 10.90 10.84 10.90 10.42 10.94 1,141,276 12,421,307 10.884 5.338 5.308 5.338 5.103 5.357 2,330,550 5.3298 0.93%
2017-09-29 0 10.80 10.76 10.80 10.70 10.88 1,475,000 15,872,765 10.761 5.289 5.269 5.289 5.240 5.328 3,012,033 5.2698 0.56%
2017-09-28 0 10.74 10.72 10.74 10.60 10.78 2,111,000 22,577,842 10.695 5.259 5.250 5.259 5.191 5.279 4,310,781 5.2375 0.94%
2017-09-27 0 10.64 10.64 10.68 10.56 10.80 1,217,000 12,986,640 10.671 5.210 5.210 5.230 5.171 5.289 2,485,182 5.2256 0.38%
2017-09-26 0 10.60 10.60 10.66 10.42 10.78 642,500 6,864,390 10.684 5.191 5.191 5.220 5.103 5.279 1,312,021 5.2319 1.53%
2017-09-25 0 10.44 10.44 10.56 10.42 10.76 643,376 6,764,095 10.513 5.112 5.112 5.171 5.103 5.269 1,313,810 5.1485 -2.25%
2017-09-22 0 10.68 10.66 10.68 10.66 10.82 1,049,000 11,254,665 10.729 5.230 5.220 5.230 5.220 5.299 2,142,117 5.2540 -1.29%
2017-09-21 0 10.82 10.82 10.84 10.82 10.90 574,000 6,242,435 10.875 5.299 5.299 5.308 5.299 5.338 1,172,140 5.3257 -0.37%
2017-09-20 0 10.86 10.86 10.90 10.86 10.96 180,250 1,963,145 10.891 5.318 5.318 5.338 5.318 5.367 368,081 5.3335 -0.18%
2017-09-19 0 10.88 10.88 10.92 10.86 10.98 298,749 3,261,027 10.916 5.328 5.328 5.348 5.318 5.377 610,062 5.3454 0.55%
2017-09-18 0 10.82 10.82 10.88 10.82 10.92 1,720,448 18,695,662 10.867 5.299 5.299 5.328 5.299 5.348 3,513,252 5.3215 -0.55%
2017-09-15 0 10.88 10.86 10.88 10.82 10.94 1,103,752 12,024,311 10.894 5.328 5.318 5.328 5.299 5.357 2,253,924 5.3348 0.74%
2017-09-14 0 10.88 10.88 10.90 10.86 11.02 3,693,000 40,494,368 10.965 5.289 5.289 5.299 5.279 5.357 7,597,175 5.3302 -1.09%
2017-09-13 0 11.00 11.00 11.04 10.96 11.08 248,857 2,737,738 11.001 5.347 5.347 5.367 5.328 5.386 511,944 5.3477 0.36%
2017-09-12 0 10.96 10.96 11.00 10.96 11.08 555,000 6,097,867 10.987 5.328 5.328 5.347 5.328 5.386 1,141,736 5.3409 -0.54%
2017-09-11 0 11.02 10.98 11.02 10.98 11.20 348,684 3,847,287 11.034 5.357 5.337 5.357 5.337 5.444 717,307 5.3635 -0.72%
2017-09-08 0 11.10 11.02 11.10 10.96 11.14 334,500 3,687,050 11.023 5.396 5.357 5.396 5.328 5.415 688,128 5.3581 -0.36%
2017-09-07 0 11.14 11.12 11.14 10.92 11.18 1,153,404 12,782,460 11.082 5.415 5.405 5.415 5.308 5.435 2,372,763 5.3872 2.20%
2017-09-06 0 10.90 10.86 10.90 10.82 10.90 431,000 4,685,133 10.870 5.299 5.279 5.299 5.260 5.299 886,646 5.2841 0.00%
2017-09-05 0 10.90 10.88 10.92 10.88 10.98 546,500 5,962,102 10.910 5.299 5.289 5.308 5.289 5.337 1,124,250 5.3032 0.18%
2017-09-04 0 10.88 10.88 10.90 10.88 11.08 1,405,000 15,402,305 10.962 5.289 5.289 5.299 5.289 5.386 2,890,342 5.3289 -1.45%
2017-09-01 0 11.04 11.04 11.06 11.02 11.24 788,250 8,742,945 11.092 5.367 5.367 5.376 5.357 5.464 1,621,574 5.3916 -1.08%
2017-08-31 0 11.16 11.16 11.20 11.16 11.74 1,247,689 14,206,531 11.386 5.425 5.425 5.444 5.425 5.707 2,566,724 5.5349 -3.46%
2017-08-30 0 11.56 11.52 11.56 11.10 11.66 202,250 2,320,860 11.475 5.619 5.600 5.619 5.396 5.668 416,065 5.5781 -0.86%
2017-08-29 0 11.66 11.66 11.74 11.56 11.74 515,000 6,013,605 11.677 5.668 5.668 5.707 5.619 5.707 1,059,449 5.6762 0.52%
2017-08-28 0 11.60 11.54 11.60 11.48 11.64 383,739 4,434,617 11.556 5.639 5.610 5.639 5.580 5.658 789,421 5.6176 0.69%
2017-08-25 0 11.52 11.52 11.60 11.40 11.60 504,137 5,796,865 11.499 5.600 5.600 5.639 5.542 5.639 1,037,102 5.5895 0.17%
2017-08-24 0 11.50 11.50 11.56 11.36 11.54 493,405 5,663,293 11.478 5.590 5.590 5.619 5.522 5.610 1,015,024 5.5795 0.35%
2017-08-22 0 11.46 11.46 11.50 11.40 11.60 273,750 3,139,230 11.468 5.571 5.571 5.590 5.542 5.639 563,154 5.5744 1.06%
2017-08-21 0 11.34 11.34 11.36 11.30 11.38 113,000 1,281,030 11.337 5.512 5.512 5.522 5.493 5.532 232,462 5.5107 0.35%
2017-08-18 0 11.30 11.30 11.34 11.24 11.42 444,500 5,020,320 11.294 5.493 5.493 5.512 5.464 5.551 914,418 5.4902 -0.88%
2017-08-17 0 11.40 11.40 11.42 11.30 11.42 517,000 5,882,400 11.378 5.542 5.542 5.551 5.493 5.551 1,063,563 5.5308 0.88%
2017-08-16 0 11.30 11.30 11.34 11.26 11.36 1,078,000 12,138,250 11.260 5.493 5.493 5.512 5.474 5.522 2,217,643 5.4735 1.07%
2017-08-15 0 11.18 11.18 11.22 11.10 11.24 416,500 4,661,370 11.192 5.435 5.435 5.454 5.396 5.464 856,817 5.4403 -0.36%
2017-08-14 0 11.22 11.20 11.22 11.18 11.28 231,623 2,601,307 11.231 5.454 5.444 5.454 5.435 5.483 476,491 5.4593 1.08%
2017-08-11 0 11.10 11.06 11.10 11.00 11.34 1,654,500 18,479,200 11.169 5.396 5.376 5.396 5.347 5.512 3,403,609 5.4293 -2.46%
2017-08-10 0 11.38 11.36 11.38 11.22 11.42 494,507 5,579,158 11.282 5.532 5.522 5.532 5.454 5.551 1,017,291 5.4843 0.00%
2017-08-09 0 11.38 11.38 11.42 11.08 11.38 1,296,000 14,563,015 11.237 5.532 5.532 5.551 5.386 5.532 2,666,109 5.4623 2.52%
2017-08-08 0 11.10 11.08 11.10 11.02 11.32 1,816,750 20,176,210 11.106 5.396 5.386 5.396 5.357 5.503 3,737,387 5.3985 -0.18%
2017-08-07 0 11.12 11.12 11.14 11.12 11.46 509,873 5,739,074 11.256 5.405 5.405 5.415 5.405 5.571 1,048,902 5.4715 -2.11%
2017-08-04 0 11.36 11.28 11.36 11.26 11.56 613,250 6,990,689 11.399 5.522 5.483 5.522 5.474 5.619 1,261,567 5.5413 -1.05%
2017-08-03 0 11.48 11.46 11.48 11.40 11.64 440,500 5,073,870 11.518 5.580 5.571 5.580 5.542 5.658 906,189 5.5991 -0.35%
2017-08-02 0 11.52 11.50 11.52 11.38 11.60 1,233,509 14,156,180 11.476 5.600 5.590 5.600 5.532 5.639 2,537,553 5.5787 0.52%
2017-08-01 0 11.46 11.40 11.46 11.20 11.46 865,037 9,798,945 11.328 5.571 5.542 5.571 5.444 5.571 1,779,539 5.5065 1.96%
2017-07-31 0 11.24 11.22 11.24 11.16 11.32 494,515 5,553,851 11.231 5.464 5.454 5.464 5.425 5.503 1,017,308 5.4594 -0.35%
2017-07-28 0 11.28 11.26 11.28 11.20 11.28 419,500 4,713,855 11.237 5.483 5.474 5.483 5.444 5.483 862,988 5.4622 0.36%
2017-07-27 0 11.24 11.24 11.28 11.20 11.32 339,172 3,819,396 11.261 5.464 5.464 5.483 5.444 5.503 697,739 5.4740 0.36%
2017-07-26 0 11.20 11.18 11.20 11.10 11.26 370,000 4,136,610 11.180 5.444 5.435 5.444 5.396 5.474 761,158 5.4346 0.90%
2017-07-25 0 11.10 11.08 11.10 11.08 11.20 496,500 5,521,160 11.120 5.396 5.386 5.396 5.386 5.444 1,021,391 5.4055 -1.42%
2017-07-24 0 11.26 11.18 11.26 11.14 11.30 469,250 5,270,360 11.231 5.474 5.435 5.474 5.415 5.493 965,333 5.4596 1.44%
2017-07-21 0 11.10 11.10 11.16 11.10 11.30 133,000 1,486,760 11.179 5.396 5.396 5.425 5.396 5.493 273,605 5.4340 -1.25%
2017-07-20 0 11.24 11.20 11.24 11.08 11.30 555,250 6,201,520 11.169 5.464 5.444 5.464 5.386 5.493 1,142,251 5.4292 0.54%
2017-07-19 0 11.18 11.16 11.18 10.96 11.30 1,379,000 15,291,340 11.089 5.435 5.425 5.435 5.328 5.493 2,836,855 5.3902 -1.06%
2017-07-18 0 11.30 11.30 11.34 11.24 11.48 393,750 4,448,080 11.297 5.493 5.493 5.512 5.464 5.580 810,016 5.4914 -0.88%
2017-07-17 0 11.40 11.30 11.40 11.20 11.46 738,252 8,321,912 11.272 5.542 5.493 5.542 5.444 5.571 1,518,719 5.4796 0.35%
2017-07-14 0 11.36 11.36 11.38 11.20 11.38 588,000 6,641,196 11.295 5.522 5.522 5.532 5.444 5.532 1,209,623 5.4903 0.89%
2017-07-13 0 11.26 11.26 11.32 11.26 11.40 297,790 3,364,416 11.298 5.474 5.474 5.503 5.474 5.542 612,608 5.4920 -0.71%
2017-07-12 0 11.34 11.30 11.34 11.20 11.48 720,000 8,166,915 11.343 5.512 5.493 5.512 5.444 5.580 1,481,171 5.5138 -1.05%
2017-07-11 0 11.46 11.40 11.48 11.20 11.48 839,894 9,519,622 11.334 5.571 5.542 5.580 5.444 5.580 1,727,815 5.5096 1.42%
2017-07-10 0 11.30 11.30 11.36 11.26 11.42 251,526 2,846,935 11.319 5.493 5.493 5.522 5.474 5.551 517,435 5.5020 -0.18%
2017-07-07 0 11.32 11.32 11.38 11.20 11.40 353,872 4,006,740 11.323 5.503 5.503 5.532 5.444 5.542 727,979 5.5039 1.25%
2017-07-06 0 11.18 11.14 11.18 11.14 11.30 1,122,000 12,559,340 11.194 5.435 5.415 5.435 5.415 5.493 2,308,159 5.4413 -0.36%
2017-07-05 0 11.22 11.22 11.28 11.14 11.40 1,032,500 11,627,783 11.262 5.454 5.454 5.483 5.415 5.542 2,124,041 5.4744 -0.71%
2017-07-04 0 11.30 11.30 11.36 11.24 11.54 296,616 3,363,862 11.341 5.493 5.493 5.522 5.464 5.610 610,193 5.5128 -1.05%
2017-07-03 0 11.42 11.42 11.44 11.42 11.52 244,500 2,803,536 11.466 5.551 5.551 5.561 5.551 5.600 502,981 5.5738 -1.04%
2017-06-30 0 11.54 11.50 11.54 11.44 11.58 377,753 4,355,531 11.530 5.610 5.590 5.610 5.561 5.629 777,107 5.6048 -1.37%
2017-06-29 0 11.70 11.70 11.72 11.54 11.80 1,012,000 11,874,415 11.734 5.687 5.687 5.697 5.610 5.736 2,081,869 5.7037 -0.85%
2017-06-28 0 11.80 11.76 11.80 11.70 11.86 403,000 4,738,930 11.759 5.736 5.717 5.736 5.687 5.765 829,045 5.7161 -0.51%
2017-06-27 0 11.86 11.84 11.86 11.58 11.86 3,564,166 41,962,507 11.773 5.765 5.755 5.765 5.629 5.765 7,332,140 5.7231 1.37%
2017-06-26 0 11.70 11.64 11.70 11.40 11.72 559,500 6,508,330 11.632 5.687 5.658 5.687 5.542 5.697 1,150,994 5.6545 0.86%
2017-06-23 0 11.60 11.56 11.60 11.30 11.60 1,120,500 12,878,880 11.494 5.639 5.619 5.639 5.493 5.639 2,305,073 5.5872 1.75%
2017-06-22 0 11.40 11.30 11.40 11.20 11.40 658,500 7,445,310 11.306 5.542 5.493 5.542 5.444 5.542 1,354,655 5.4961 0.00%
2017-06-21 0 11.40 11.40 11.42 11.24 11.46 875,250 9,958,810 11.378 5.542 5.542 5.551 5.464 5.571 1,800,549 5.5310 0.35%
2017-06-20 0 11.36 11.36 11.38 11.18 11.38 306,000 3,460,570 11.309 5.522 5.522 5.532 5.435 5.532 629,498 5.4973 1.61%
2017-06-19 0 11.18 11.18 11.26 11.02 11.26 940,000 10,476,920 11.146 5.435 5.435 5.474 5.357 5.474 1,933,752 5.4179 1.27%
2017-06-16 0 11.04 11.02 11.04 10.96 11.20 1,675,670 18,500,623 11.041 5.367 5.357 5.367 5.328 5.444 3,447,159 5.3669 -0.18%
2017-06-15 0 11.06 11.06 11.12 11.06 11.38 714,500 8,038,654 11.251 5.376 5.376 5.405 5.376 5.532 1,469,857 5.4690 -1.78%
2017-06-14 0 11.26 11.26 11.28 11.08 11.38 1,157,000 12,985,922 11.224 5.474 5.474 5.483 5.386 5.532 2,380,160 5.4559 1.99%
2017-06-13 0 11.04 11.04 11.08 11.04 11.34 1,592,250 17,743,417 11.144 5.367 5.367 5.386 5.367 5.512 3,275,549 5.4169 -1.60%
2017-06-12 0 11.22 11.22 11.30 11.12 11.46 364,000 4,102,330 11.270 5.454 5.454 5.493 5.405 5.571 748,814 5.4784 -2.09%
2017-06-09 0 11.46 11.44 11.46 11.36 11.50 495,500 5,675,209 11.453 5.571 5.561 5.571 5.522 5.590 1,019,334 5.5676 0.88%
2017-06-08 0 11.36 11.34 11.36 11.30 11.40 555,500 6,299,480 11.340 5.522 5.512 5.522 5.493 5.542 1,142,765 5.5125 -0.18%
2017-06-07 0 11.38 11.38 11.40 11.38 11.48 1,099,167 12,570,861 11.437 5.532 5.532 5.542 5.532 5.580 2,261,187 5.5594 -1.39%
2017-06-06 0 11.54 11.54 11.58 11.50 11.68 376,250 4,348,841 11.558 5.610 5.610 5.629 5.590 5.678 774,015 5.6185 -0.69%
2017-06-05 0 11.62 11.62 11.64 11.60 11.80 383,587 4,466,080 11.643 5.649 5.649 5.658 5.639 5.736 789,109 5.6597 -1.53%
2017-06-02 0 11.80 11.80 11.82 11.40 11.88 1,570,091 18,389,194 11.712 5.736 5.736 5.746 5.542 5.775 3,229,964 5.6933 3.33%
2017-06-01 0 11.42 11.40 11.42 11.30 11.44 358,500 4,082,105 11.387 5.551 5.542 5.551 5.493 5.561 737,500 5.5351 0.71%
2017-05-31 0 11.46 11.46 11.48 11.28 11.58 1,845,026 21,088,307 11.430 5.512 5.512 5.522 5.426 5.570 3,835,720 5.4979 1.60%
2017-05-29 0 11.28 11.28 11.32 11.20 11.34 530,000 5,974,740 11.273 5.426 5.426 5.445 5.387 5.455 1,101,844 5.4225 0.00%
2017-05-26 0 11.28 11.28 11.32 11.16 11.38 382,500 4,313,560 11.277 5.426 5.426 5.445 5.368 5.474 795,199 5.4245 0.18%
2017-05-25 0 11.26 11.24 11.26 11.06 11.26 448,000 5,015,140 11.195 5.416 5.407 5.416 5.320 5.416 931,370 5.3847 1.08%
2017-05-24 0 11.14 11.12 11.14 10.98 11.38 691,500 7,670,210 11.092 5.358 5.349 5.358 5.282 5.474 1,437,595 5.3354 0.36%
2017-05-23 0 11.10 11.10 11.16 11.00 11.32 402,000 4,474,711 11.131 5.339 5.339 5.368 5.291 5.445 835,739 5.3542 -2.29%
2017-05-22 0 11.36 11.30 11.36 11.18 11.36 596,750 6,732,545 11.282 5.464 5.435 5.464 5.378 5.464 1,240,614 5.4268 1.43%
2017-05-19 0 11.20 11.18 11.20 11.14 11.22 713,500 7,970,460 11.171 5.387 5.378 5.387 5.358 5.397 1,483,332 5.3733 -0.18%
2017-05-18 0 11.22 11.16 11.22 11.14 11.22 671,500 7,499,540 11.168 5.397 5.368 5.397 5.358 5.397 1,396,016 5.3721 0.18%
2017-05-17 0 11.20 11.18 11.20 11.12 11.30 739,250 8,262,945 11.177 5.387 5.378 5.387 5.349 5.435 1,536,865 5.3765 -0.88%
2017-05-16 0 11.30 11.22 11.30 11.10 11.36 550,750 6,201,405 11.260 5.435 5.397 5.435 5.339 5.464 1,144,983 5.4162 1.80%
2017-05-15 0 11.10 11.08 11.10 11.02 11.30 488,336 5,436,458 11.133 5.339 5.330 5.339 5.301 5.435 1,015,227 5.3549 -1.07%
2017-05-12 0 11.22 11.22 11.24 11.20 11.46 824,250 9,295,150 11.277 5.397 5.397 5.407 5.387 5.512 1,713,576 5.4244 -0.36%
2017-05-11 0 11.26 11.24 11.26 11.20 11.46 1,218,500 13,821,575 11.343 5.416 5.407 5.416 5.387 5.512 2,533,203 5.4562 0.72%
2017-05-10 0 11.18 11.16 11.18 11.08 11.18 636,000 7,081,920 11.135 5.378 5.368 5.378 5.330 5.378 1,322,213 5.3561 0.54%
2017-05-09 0 11.12 11.06 11.12 11.02 11.12 2,288,899 25,318,222 11.061 5.349 5.320 5.349 5.301 5.349 4,758,511 5.3206 0.91%
2017-05-08 0 11.02 11.02 11.04 10.96 11.08 3,429,500 37,773,755 11.014 5.301 5.301 5.310 5.272 5.330 7,129,765 5.2980 0.55%
2017-05-05 0 10.96 10.96 10.98 10.94 11.02 347,500 3,813,425 10.974 5.272 5.272 5.282 5.262 5.301 722,436 5.2786 -0.36%
2017-05-04 0 11.00 10.98 11.00 10.84 11.08 586,420 6,436,218 10.975 5.291 5.282 5.291 5.214 5.330 1,219,139 5.2793 0.18%
2017-05-02 0 10.98 10.98 11.02 10.96 11.08 1,495,702 16,446,923 10.996 5.282 5.282 5.301 5.272 5.330 3,109,492 5.2893 0.18%
2017-04-28 0 10.96 10.96 11.00 10.96 11.12 1,019,500 11,202,676 10.988 5.272 5.272 5.291 5.272 5.349 2,119,491 5.2855 -1.97%
2017-04-27 0 11.18 11.12 11.18 10.84 11.20 1,611,500 17,854,009 11.079 5.378 5.349 5.378 5.214 5.387 3,350,231 5.3292 2.57%
2017-04-26 0 10.90 10.84 10.90 10.84 11.00 568,000 6,190,685 10.899 5.243 5.214 5.243 5.214 5.291 1,180,845 5.2426 -0.37%
2017-04-25 0 10.94 10.90 10.94 10.74 10.94 569,593 6,193,976 10.874 5.262 5.243 5.262 5.166 5.262 1,184,156 5.2307 1.48%
2017-04-24 0 10.78 10.72 10.78 10.62 10.82 971,816 10,370,610 10.671 5.185 5.156 5.185 5.108 5.205 2,020,359 5.1331 1.13%
2017-04-21 0 10.66 10.66 10.72 10.62 10.90 794,500 8,501,595 10.701 5.128 5.128 5.156 5.108 5.243 1,651,727 5.1471 -0.74%
2017-04-20 0 10.74 10.72 10.74 10.72 10.86 356,500 3,833,060 10.752 5.166 5.156 5.166 5.156 5.224 741,146 5.1718 -0.56%
2017-04-19 0 10.80 10.78 10.80 10.60 10.84 1,360,852 14,626,003 10.748 5.195 5.185 5.195 5.099 5.214 2,829,146 5.1698 -0.37%
2017-04-18 0 10.84 10.84 10.88 10.82 11.16 792,500 8,627,280 10.886 5.214 5.214 5.233 5.205 5.368 1,647,569 5.2364 -2.69%
2017-04-13 0 11.14 11.08 11.14 10.84 11.18 2,058,000 22,670,346 11.016 5.358 5.330 5.358 5.214 5.378 4,278,483 5.2987 0.91%
2017-04-12 0 11.04 10.98 11.04 10.74 11.04 785,546 8,582,930 10.926 5.310 5.282 5.310 5.166 5.310 1,633,112 5.2556 1.85%
2017-04-11 0 10.84 10.82 10.84 10.74 11.04 1,159,000 12,563,300 10.840 5.214 5.205 5.214 5.166 5.310 2,409,505 5.2141 -1.09%
2017-04-10 0 10.96 10.90 10.96 10.90 11.04 1,953,805 21,371,925 10.939 5.272 5.243 5.272 5.243 5.310 4,061,866 5.2616 -0.18%
2017-04-07 0 10.98 10.92 10.98 10.88 11.20 1,383,000 15,180,588 10.977 5.282 5.253 5.282 5.233 5.387 2,875,190 5.2799 -0.90%
2017-04-06 0 11.08 11.04 11.08 11.02 11.22 905,661 10,068,775 11.118 5.330 5.310 5.330 5.301 5.397 1,882,826 5.3477 -0.36%
2017-04-05 0 11.12 11.12 11.18 10.86 11.18 1,258,138 13,944,795 11.084 5.349 5.349 5.378 5.224 5.378 2,615,608 5.3314 2.02%
2017-04-03 0 10.90 10.84 10.90 10.84 10.94 557,000 6,061,263 10.882 5.243 5.214 5.243 5.214 5.262 1,157,976 5.2344 0.00%
2017-03-31 0 10.90 10.90 10.92 10.86 10.94 478,000 5,216,805 10.914 5.243 5.243 5.253 5.224 5.262 993,739 5.2497 0.00%
2017-03-30 0 10.90 10.90 10.92 10.60 10.90 414,618 4,486,184 10.820 5.243 5.243 5.253 5.099 5.243 861,971 5.2046 0.55%
2017-03-29 0 10.84 10.82 10.84 10.78 10.98 581,800 6,304,000 10.835 5.214 5.205 5.214 5.185 5.282 1,209,534 5.2119 -1.28%
2017-03-28 0 10.98 10.94 10.98 10.86 11.04 950,487 10,395,965 10.938 5.282 5.262 5.282 5.224 5.310 1,976,017 5.2611 0.00%
2017-03-27 0 10.98 10.94 10.98 10.84 11.14 1,221,500 13,402,205 10.972 5.282 5.262 5.282 5.214 5.358 2,539,440 5.2776 0.00%
2017-03-24 0 10.98 10.88 10.98 10.52 11.00 2,914,235 31,613,653 10.848 5.282 5.233 5.282 5.060 5.291 6,058,554 5.2180 3.58%
2017-03-23 0 10.60 10.44 10.60 10.34 10.64 1,755,500 18,456,380 10.513 5.099 5.022 5.099 4.974 5.118 3,649,600 5.0571 1.53%
2017-03-22 0 10.44 10.42 10.44 10.30 10.48 982,500 10,223,710 10.406 5.022 5.012 5.022 4.954 5.041 2,042,570 5.0053 -0.38%
2017-03-21 0 10.48 10.46 10.48 10.42 10.56 1,379,250 14,449,425 10.476 5.041 5.031 5.041 5.012 5.079 2,867,394 5.0392 1.16%
2017-03-20 0 10.36 10.36 10.38 10.32 10.46 441,750 4,584,280 10.378 4.983 4.983 4.993 4.964 5.031 918,377 4.9917 -0.38%
2017-03-17 0 10.40 10.38 10.40 10.12 10.46 2,934,780 30,332,649 10.336 5.003 4.993 5.003 4.868 5.031 6,101,266 4.9715 2.36%
2017-03-16 0 10.16 10.16 10.18 10.08 10.22 2,594,000 26,357,570 10.161 4.887 4.887 4.897 4.849 4.916 5,392,801 4.8875 0.79%
2017-03-15 0 10.08 10.04 10.08 10.00 10.16 1,193,500 12,018,123 10.070 4.849 4.829 4.849 4.810 4.887 2,481,229 4.8436 -0.40%
2017-03-14 0 10.12 10.12 10.16 10.12 10.38 1,049,500 10,693,420 10.189 4.868 4.868 4.887 4.868 4.993 2,181,860 4.9011 -2.13%
2017-03-13 0 10.34 10.34 10.36 10.32 10.46 632,585 6,566,914 10.381 4.974 4.974 4.983 4.964 5.031 1,315,114 4.9934 -0.77%
2017-03-10 0 10.42 10.36 10.42 10.32 10.42 427,600 4,436,908 10.376 5.012 4.983 5.012 4.964 5.012 888,960 4.9911 0.00%
2017-03-09 0 10.42 10.36 10.42 10.32 10.46 768,610 7,975,054 10.376 5.012 4.983 5.012 4.964 5.031 1,597,903 4.9909 0.00%
2017-03-08 0 10.42 10.38 10.42 10.24 10.42 506,650 5,247,228 10.357 5.012 4.993 5.012 4.926 5.012 1,053,301 4.9817 1.76%
2017-03-07 0 10.24 10.22 10.24 10.18 10.32 207,465 2,124,754 10.242 4.926 4.916 4.926 4.897 4.964 431,310 4.9263 -0.78%
2017-03-06 0 10.32 10.26 10.32 10.20 10.34 474,200 4,875,699 10.282 4.964 4.935 4.964 4.906 4.974 985,839 4.9457 0.19%
2017-03-03 0 10.30 10.28 10.34 10.26 10.36 500,000 5,152,965 10.306 4.954 4.945 4.974 4.935 4.983 1,039,476 4.9573 -1.15%
2017-03-02 0 10.42 10.42 10.44 10.40 10.60 1,015,000 10,643,324 10.486 5.012 5.012 5.022 5.003 5.099 2,110,136 5.0439 0.00%
2017-03-01 0 10.42 10.38 10.42 10.26 10.56 674,500 7,023,360 10.413 5.012 4.993 5.012 4.935 5.079 1,402,253 5.0086 1.76%
2017-02-28 0 10.24 10.24 10.28 10.22 10.36 285,750 2,932,955 10.264 4.926 4.926 4.945 4.916 4.983 594,060 4.9371 -1.16%
2017-02-27 0 10.36 10.34 10.36 10.24 10.40 329,700 3,408,500 10.338 4.983 4.974 4.983 4.926 5.003 685,430 4.9728 0.58%
2017-02-24 0 10.30 10.30 10.32 10.22 10.46 289,953 2,985,855 10.298 4.954 4.954 4.964 4.916 5.031 602,798 4.9533 -1.34%
2017-02-23 0 10.44 10.38 10.44 10.22 10.44 610,500 6,328,726 10.366 5.022 4.993 5.022 4.916 5.022 1,269,200 4.9864 1.75%
2017-02-22 0 10.26 10.26 10.30 10.18 10.36 1,350,000 13,842,125 10.253 4.935 4.935 4.954 4.897 4.983 2,806,585 4.9320 0.20%
2017-02-21 0 10.24 10.24 10.26 10.20 10.36 567,000 5,834,020 10.289 4.926 4.926 4.935 4.906 4.983 1,178,766 4.9493 -1.16%
2017-02-20 0 10.36 10.32 10.36 10.22 10.50 354,000 3,653,950 10.322 4.983 4.964 4.983 4.916 5.051 735,949 4.9650 1.37%
2017-02-17 0 10.22 10.22 10.28 10.20 10.40 681,500 7,061,537 10.362 4.916 4.916 4.945 4.906 5.003 1,416,806 4.9841 -1.54%
2017-02-16 0 10.38 10.38 10.40 10.36 10.62 839,900 8,786,120 10.461 4.993 4.993 5.003 4.983 5.108 1,746,112 5.0318 -1.14%
2017-02-15 0 10.50 10.46 10.50 10.40 10.72 2,677,500 28,166,530 10.520 5.051 5.031 5.051 5.003 5.156 5,566,393 5.0601 0.77%
2017-02-14 0 10.42 10.40 10.44 10.30 10.46 1,993,500 20,669,280 10.368 5.012 5.003 5.022 4.954 5.031 4,144,390 4.9873 -0.19%
2017-02-13 0 10.44 10.40 10.44 10.28 10.46 539,500 5,606,410 10.392 5.022 5.003 5.022 4.945 5.031 1,121,594 4.9986 1.36%
2017-02-10 0 10.30 10.30 10.34 10.18 10.52 1,245,900 12,804,901 10.278 4.954 4.954 4.974 4.897 5.060 2,590,166 4.9437 1.18%
2017-02-09 0 10.18 10.18 10.20 10.10 10.20 1,147,500 11,648,166 10.151 4.897 4.897 4.906 4.858 4.906 2,385,597 4.8827 0.59%
2017-02-08 0 10.12 10.06 10.12 10.04 10.18 1,474,015 14,925,055 10.125 4.868 4.839 4.868 4.829 4.897 3,064,406 4.8705 0.40%
2017-02-07 0 10.08 10.08 10.12 10.08 10.20 2,717,125 27,576,411 10.149 4.849 4.849 4.868 4.849 4.906 5,648,772 4.8818 -0.79%
2017-02-06 0 10.16 10.10 10.16 10.02 10.18 2,214,151 22,400,046 10.117 4.887 4.858 4.887 4.820 4.897 4,603,113 4.8663 1.40%
2017-02-03 0 10.02 10.02 10.06 9.950 10.20 1,360,189 13,722,540 10.089 4.820 4.820 4.839 4.786 4.906 2,827,767 4.8528 -1.38%
2017-02-02 0 10.16 10.12 10.16 10.00 10.20 638,845 6,467,163 10.123 4.887 4.868 4.887 4.810 4.906 1,328,128 4.8694 0.79%
2017-02-01 0 10.08 10.04 10.08 10.00 10.16 767,643 7,747,479 10.093 4.849 4.829 4.849 4.810 4.887 1,595,893 4.8546 0.40%
2017-01-27 0 10.04 10.04 10.08 9.910 10.10 886,978 8,870,105 10.000 4.829 4.829 4.849 4.767 4.858 1,843,984 4.8103 1.41%
2017-01-26 0 9.900 9.900 9.950 9.750 9.960 1,188,940 11,798,320 9.9234 4.762 4.762 4.786 4.690 4.791 2,471,749 4.7733 0.51%
2017-01-25 0 9.850 9.820 9.850 9.770 9.890 952,500 9,374,516 9.8420 4.738 4.724 4.738 4.699 4.757 1,980,202 4.7341 0.72%
2017-01-24 0 9.780 9.770 9.780 9.660 9.830 1,305,189 12,752,052 9.7703 4.704 4.699 4.704 4.647 4.728 2,713,425 4.6996 0.82%
2017-01-23 0 9.700 9.670 9.700 9.650 9.740 336,000 3,256,197 9.6911 4.666 4.651 4.666 4.642 4.685 698,528 4.6615 0.00%
2017-01-20 0 9.700 9.700 9.730 9.690 9.800 417,193 4,057,092 9.7247 4.666 4.666 4.680 4.661 4.714 867,324 4.6777 -0.82%
2017-01-19 0 9.780 9.770 9.780 9.650 9.830 674,695 6,579,238 9.7514 4.704 4.699 4.704 4.642 4.728 1,402,658 4.6905 1.35%
2017-01-18 0 9.650 9.640 9.650 9.620 9.720 1,568,450 15,134,228 9.6492 4.642 4.637 4.642 4.627 4.675 3,260,732 4.6414 0.10%
2017-01-17 0 9.640 9.630 9.640 9.600 9.780 944,272 9,114,542 9.6525 4.637 4.632 4.637 4.618 4.704 1,963,096 4.6429 -0.72%
2017-01-16 0 9.710 9.670 9.710 9.650 9.930 1,057,002 10,290,489 9.7355 4.671 4.651 4.671 4.642 4.776 2,197,456 4.6829 -2.12%
2017-01-13 0 9.920 9.880 9.920 9.830 9.920 838,000 8,286,261 9.8881 4.772 4.752 4.772 4.728 4.772 1,742,162 4.7563 0.71%
2017-01-12 0 9.850 9.840 9.850 9.680 9.880 821,500 8,064,190 9.8164 4.738 4.733 4.738 4.656 4.752 1,707,859 4.7218 1.13%
2017-01-11 0 9.740 9.720 9.740 9.690 9.860 1,047,500 10,204,818 9.7421 4.685 4.675 4.685 4.661 4.743 2,177,702 4.6860 -0.61%
2017-01-10 0 9.800 9.780 9.800 9.750 10.00 1,630,500 16,103,266 9.8763 4.714 4.704 4.714 4.690 4.810 3,389,731 4.7506 -1.71%
2017-01-09 0 9.970 9.970 10.00 9.930 10.10 523,180 5,227,155 9.9911 4.796 4.796 4.810 4.776 4.858 1,087,666 4.8058 0.10%
2017-01-06 0 9.960 9.960 10.00 9.900 10.02 1,462,090 14,554,048 9.9543 4.791 4.791 4.810 4.762 4.820 3,039,615 4.7881 0.61%
2017-01-05 0 9.900 9.890 9.900 9.850 9.990 3,222,000 31,827,417 9.8782 4.762 4.757 4.762 4.738 4.805 6,698,383 4.7515 0.41%
2017-01-04 0 9.860 9.850 9.860 9.830 9.950 884,500 8,735,513 9.8762 4.743 4.738 4.743 4.728 4.786 1,838,833 4.7506 0.72%
2017-01-03 0 9.790 9.780 9.790 9.730 9.810 966,190 9,449,931 9.7806 4.709 4.704 4.709 4.680 4.719 2,008,662 4.7046 0.10%
2016-12-30 0 9.780 9.730 9.780 9.680 9.790 843,529 8,225,596 9.7514 4.704 4.680 4.704 4.656 4.709 1,753,656 4.6905 0.62%
2016-12-29 0 9.720 9.720 9.760 9.600 9.770 807,503 7,841,091 9.7103 4.675 4.675 4.695 4.618 4.699 1,678,760 4.6708 0.21%
2016-12-28 0 9.700 9.700 9.760 9.560 9.810 627,531 6,080,204 9.6891 4.666 4.666 4.695 4.598 4.719 1,304,607 4.6606 0.94%
2016-12-23 0 9.610 9.600 9.610 9.590 9.650 382,500 3,674,130 9.6056 4.623 4.618 4.623 4.613 4.642 795,199 4.6204 -0.21%
2016-12-22 0 9.630 9.630 9.640 9.620 9.810 711,500 6,886,095 9.6783 4.632 4.632 4.637 4.627 4.719 1,479,174 4.6554 -1.43%
2016-12-21 0 9.770 9.770 9.820 9.700 9.850 415,119 4,046,944 9.7489 4.699 4.699 4.724 4.666 4.738 863,012 4.6893 0.31%
2016-12-20 0 9.740 9.740 9.800 9.740 9.860 559,517 5,474,215 9.7838 4.685 4.685 4.714 4.685 4.743 1,163,209 4.7061 -0.41%
2016-12-19 0 9.780 9.780 9.850 9.780 9.900 260,000 2,558,375 9.8399 4.704 4.704 4.738 4.704 4.762 540,527 4.7331 -1.31%
2016-12-16 0 9.910 9.910 9.970 9.850 9.990 318,000 3,164,710 9.9519 4.767 4.767 4.796 4.738 4.805 661,107 4.7870 0.10%
2016-12-15 0 9.900 9.890 9.900 9.850 10.00 725,000 7,184,773 9.9100 4.762 4.757 4.762 4.738 4.810 1,507,240 4.7668 -1.00%
2016-12-14 0 10.00 9.980 10.00 9.880 10.12 583,500 5,815,950 9.9674 4.810 4.800 4.810 4.752 4.868 1,213,068 4.7944 -0.40%
2016-12-13 0 10.04 9.980 10.04 9.820 10.10 1,097,500 10,923,065 9.9527 4.829 4.800 4.829 4.724 4.858 2,281,650 4.7874 0.00%
2016-12-12 0 10.04 10.02 10.04 10.00 10.20 309,500 3,119,560 10.079 4.829 4.820 4.829 4.810 4.906 643,436 4.8483 -1.18%
2016-12-09 0 10.16 10.14 10.16 10.12 10.20 530,500 5,388,455 10.157 4.887 4.877 4.887 4.868 4.906 1,102,884 4.8858 0.00%
2016-12-08 0 10.16 10.16 10.20 10.16 10.32 334,896 3,409,912 10.182 4.887 4.887 4.906 4.887 4.964 696,233 4.8977 -0.97%
2016-12-07 0 10.26 10.20 10.26 10.06 10.26 1,692,038 17,200,720 10.166 4.935 4.906 4.935 4.839 4.935 3,517,665 4.8898 1.38%
2016-12-06 0 10.12 10.10 10.12 10.02 10.20 506,560 5,118,365 10.104 4.868 4.858 4.868 4.820 4.906 1,053,114 4.8602 -0.39%
2016-12-05 0 10.16 10.14 10.16 10.12 10.26 308,500 3,137,150 10.169 4.887 4.877 4.887 4.868 4.935 641,357 4.8914 -0.59%
2016-12-02 0 10.22 10.18 10.22 10.16 10.36 920,500 9,419,367 10.233 4.916 4.897 4.916 4.887 4.983 1,913,675 4.9221 -1.16%
2016-12-01 0 10.34 10.28 10.34 10.24 10.46 936,259 9,636,456 10.293 4.974 4.945 4.974 4.926 5.031 1,946,437 4.9508 -0.39%
2016-11-30 0 10.38 10.30 10.38 10.22 10.42 3,561,500 36,724,745 10.312 4.993 4.954 4.993 4.916 5.012 7,404,187 4.9600 0.78%
2016-11-29 0 10.30 10.30 10.34 10.18 10.44 844,834 8,753,416 10.361 4.954 4.954 4.974 4.897 5.022 1,756,369 4.9838 0.19%
2016-11-28 0 10.28 10.26 10.34 10.18 10.42 764,750 7,881,220 10.306 4.945 4.935 4.974 4.897 5.012 1,589,878 4.9571 0.00%
2016-11-25 0 10.28 10.24 10.28 10.16 10.28 741,000 7,577,660 10.226 4.945 4.926 4.945 4.887 4.945 1,540,503 4.9190 1.58%
2016-11-24 0 10.12 10.12 10.16 10.12 10.52 1,080,500 11,030,080 10.208 4.868 4.868 4.887 4.868 5.060 2,246,307 4.9103 -3.07%
2016-11-23 0 10.44 10.38 10.44 10.30 10.44 579,908 6,001,205 10.349 5.022 4.993 5.022 4.954 5.022 1,205,601 4.9778 1.36%
2016-11-22 0 10.30 10.30 10.32 10.26 10.44 1,425,000 14,753,934 10.354 4.954 4.954 4.964 4.935 5.022 2,962,506 4.9802 -1.53%
2016-11-21 0 10.46 10.40 10.46 10.20 10.46 346,000 3,576,955 10.338 5.031 5.003 5.031 4.906 5.031 719,317 4.9727 0.58%
2016-11-18 0 10.40 10.38 10.40 10.30 10.44 412,000 4,283,390 10.397 5.003 4.993 5.003 4.954 5.022 856,528 5.0009 0.00%
2016-11-17 0 10.40 10.38 10.40 10.26 10.40 429,000 4,441,165 10.352 5.003 4.993 5.003 4.935 5.003 891,870 4.9796 1.17%
2016-11-16 0 10.28 10.24 10.28 10.20 10.42 1,208,000 12,430,680 10.290 4.945 4.926 4.945 4.906 5.012 2,511,374 4.9498 1.18%
2016-11-15 0 10.16 10.14 10.16 10.12 10.24 367,750 3,742,325 10.176 4.887 4.877 4.887 4.868 4.926 764,535 4.8949 -0.59%
2016-11-14 0 10.22 10.20 10.22 10.12 10.28 281,000 2,868,540 10.208 4.916 4.906 4.916 4.868 4.945 584,185 4.9103 -0.20%
2016-11-11 0 10.24 10.22 10.24 10.22 10.40 1,040,500 10,738,170 10.320 4.926 4.916 4.926 4.916 5.003 2,163,149 4.9641 -2.10%
2016-11-10 0 10.46 10.40 10.46 10.30 10.46 561,500 5,829,115 10.381 5.031 5.003 5.031 4.954 5.031 1,167,331 4.9935 1.95%
2016-11-09 0 10.26 10.26 10.36 10.06 10.48 571,500 5,853,915 10.243 4.935 4.935 4.983 4.839 5.041 1,188,121 4.9270 -1.72%
2016-11-08 0 10.44 10.42 10.44 10.34 10.52 656,000 6,834,680 10.419 5.022 5.012 5.022 4.974 5.060 1,363,792 5.0115 -0.76%
2016-11-07 0 10.52 10.46 10.52 10.18 10.52 609,665 6,329,943 10.383 5.060 5.031 5.060 4.897 5.060 1,267,464 4.9942 3.75%
2016-11-04 0 10.14 10.14 10.16 10.10 10.20 406,500 4,118,275 10.131 4.877 4.877 4.887 4.858 4.906 845,094 4.8732 -0.59%
2016-11-03 0 10.20 10.20 10.22 10.18 10.32 325,284 3,331,660 10.242 4.906 4.906 4.916 4.897 4.964 676,250 4.9267 -0.58%
2016-11-02 0 10.26 10.24 10.26 10.18 10.28 340,500 3,476,300 10.209 4.935 4.926 4.935 4.897 4.945 707,883 4.9108 0.59%
2016-11-01 0 10.20 10.20 10.22 10.20 10.36 619,580 6,352,197 10.252 4.906 4.906 4.916 4.906 4.983 1,288,077 4.9315 -0.97%
2016-10-31 0 10.30 10.28 10.30 10.18 10.40 347,000 3,575,130 10.303 4.954 4.945 4.954 4.897 5.003 721,396 4.9558 0.78%
2016-10-28 0 10.22 10.22 10.24 10.20 10.30 328,500 3,364,005 10.241 4.916 4.916 4.926 4.906 4.954 682,936 4.9258 -1.35%
2016-10-27 0 10.36 10.30 10.36 10.20 10.36 355,000 3,653,112 10.290 4.983 4.954 4.983 4.906 4.983 738,028 4.9498 -0.19%
2016-10-26 0 10.38 10.28 10.38 10.28 10.38 329,561 3,401,530 10.321 4.993 4.945 4.993 4.945 4.993 685,141 4.9647 -0.19%
2016-10-25 0 10.40 10.38 10.40 10.32 10.48 825,500 8,596,449 10.414 5.003 4.993 5.003 4.964 5.041 1,716,175 5.0091 -0.57%
2016-10-24 0 10.46 10.40 10.46 10.32 10.50 416,000 4,340,670 10.434 5.031 5.003 5.031 4.964 5.051 864,844 5.0190 0.58%
2016-10-20 0 10.40 10.38 10.40 10.22 10.46 528,000 5,487,885 10.394 5.003 4.993 5.003 4.916 5.031 1,097,687 4.9995 0.58%
2016-10-19 0 10.34 10.32 10.34 10.32 10.50 446,340 4,632,081 10.378 4.974 4.964 4.974 4.964 5.051 927,919 4.9919 -0.96%
2016-10-18 0 10.44 10.42 10.44 10.16 10.46 428,500 4,433,430 10.346 5.022 5.012 5.022 4.887 5.031 890,831 4.9767 2.55%
2016-10-17 0 10.18 10.18 10.24 10.16 10.28 498,362 5,088,636 10.211 4.897 4.897 4.926 4.887 4.945 1,036,071 4.9115 -1.55%
2016-10-14 0 10.34 10.32 10.34 10.24 10.38 397,000 4,105,643 10.342 4.974 4.964 4.974 4.926 4.993 825,344 4.9745 0.98%
2016-10-13 0 10.24 10.24 10.30 10.24 10.50 360,000 3,703,275 10.287 4.926 4.926 4.954 4.926 5.051 748,423 4.9481 -1.35%
2016-10-12 0 10.38 10.34 10.38 10.28 10.38 356,177 3,674,876 10.318 4.993 4.974 4.993 4.945 4.993 740,475 4.9629 0.00%
2016-10-11 0 10.38 10.36 10.38 10.32 10.60 1,050,500 10,916,531 10.392 4.993 4.983 4.993 4.964 5.099 2,183,939 4.9986 0.00%
2016-10-07 0 10.38 10.36 10.38 10.32 10.72 840,208 8,723,500 10.383 4.993 4.983 4.993 4.964 5.156 1,746,752 4.9941 -1.14%
2016-10-06 0 10.50 10.50 10.52 10.32 10.54 3,419,261 35,749,018 10.455 5.051 5.051 5.060 4.964 5.070 7,108,479 5.0291 2.14%
2016-10-05 0 10.28 10.26 10.28 10.20 10.40 1,840,000 18,894,662 10.269 4.945 4.935 4.945 4.906 5.003 3,825,271 4.9394 -1.15%
2016-10-04 0 10.40 10.36 10.40 10.34 10.50 1,533,051 15,961,787 10.412 5.003 4.983 5.003 4.974 5.051 3,187,139 5.0082 0.00%
2016-10-03 0 10.40 10.36 10.40 10.34 10.70 1,701,864 17,751,588 10.431 5.003 4.983 5.003 4.974 5.147 3,538,093 5.0173 -2.44%
2016-09-30 0 10.66 10.62 10.66 10.60 10.80 1,301,500 13,859,990 10.649 5.128 5.108 5.128 5.099 5.195 2,705,756 5.1224 -0.93%
2016-09-29 0 10.76 10.76 10.78 10.68 10.84 1,011,000 10,865,515 10.747 5.176 5.176 5.185 5.137 5.214 2,101,820 5.1696 0.00%
2016-09-28 0 10.76 10.76 10.82 10.68 11.40 1,960,765 21,402,695 10.915 5.176 5.176 5.205 5.137 5.484 4,076,336 5.2505 -5.61%
2016-09-27 0 11.40 11.38 11.40 11.36 11.52 1,294,000 14,772,915 11.416 5.484 5.474 5.484 5.464 5.541 2,690,164 5.4915 -0.87%
2016-09-26 0 11.50 11.50 11.54 11.50 11.74 845,538 9,829,426 11.625 5.532 5.532 5.551 5.532 5.647 1,757,833 5.5918 -0.86%
2016-09-23 0 11.60 11.56 11.60 11.46 11.60 250,200 2,891,600 11.557 5.580 5.560 5.580 5.512 5.580 520,154 5.5591 0.17%
2016-09-22 0 11.58 11.50 11.58 11.48 11.58 1,716,500 19,748,894 11.505 5.570 5.532 5.570 5.522 5.570 3,568,521 5.5342 1.94%
2016-09-21 0 11.36 11.36 11.38 11.36 11.60 1,526,500 17,494,590 11.461 5.464 5.464 5.474 5.464 5.580 3,173,520 5.5127 -1.22%
2016-09-20 0 11.50 11.48 11.50 11.40 11.58 441,000 5,063,360 11.482 5.532 5.522 5.532 5.484 5.570 916,818 5.5228 1.05%
2016-09-19 0 11.38 11.38 11.44 11.30 11.70 1,755,000 20,185,668 11.502 5.474 5.474 5.503 5.435 5.628 3,648,560 5.5325 -1.90%
2016-09-15 0 11.60 11.58 11.60 11.50 11.74 958,596 11,123,164 11.604 5.580 5.570 5.580 5.532 5.647 1,992,875 5.5815 0.87%
2016-09-14 0 11.50 11.48 11.50 11.16 11.86 2,681,000 31,060,115 11.585 5.532 5.522 5.532 5.368 5.705 5,573,670 5.5727 3.23%
2016-09-13 0 11.14 11.08 11.14 10.96 11.28 791,448 8,806,504 11.127 5.358 5.330 5.358 5.272 5.426 1,645,382 5.3523 2.20%
2016-09-12 0 10.90 10.88 10.90 10.82 11.00 243,607 2,650,011 10.878 5.243 5.233 5.243 5.205 5.291 506,447 5.2326 -0.55%
2016-09-09 0 10.96 10.94 10.96 10.94 11.10 923,284 10,183,097 11.029 5.272 5.262 5.272 5.262 5.339 1,919,463 5.3052 -0.90%
2016-09-08 0 11.06 11.02 11.06 10.96 11.10 425,500 4,700,405 11.047 5.320 5.301 5.320 5.272 5.339 884,594 5.3136 0.91%
2016-09-07 0 10.96 10.94 10.96 10.86 11.14 1,054,392 11,626,406 11.027 5.272 5.262 5.272 5.224 5.358 2,192,030 5.3039 -1.08%
2016-09-06 0 11.08 11.08 11.10 11.06 11.14 524,500 5,816,950 11.090 5.330 5.330 5.339 5.320 5.358 1,090,410 5.3346 -0.54%
2016-09-05 0 11.14 11.14 11.16 11.06 11.22 269,500 3,000,430 11.133 5.358 5.358 5.368 5.320 5.397 560,277 5.3553 0.09%
2016-09-02 0 11.20 11.16 11.20 11.00 11.22 375,000 4,169,270 11.118 5.354 5.335 5.354 5.258 5.363 784,510 5.3145 0.90%
2016-09-01 0 11.10 11.04 11.10 10.84 11.12 891,492 9,824,561 11.020 5.306 5.277 5.306 5.182 5.315 1,865,025 5.2678 2.59%
2016-08-31 0 10.82 10.82 10.84 10.78 10.84 514,185 5,561,069 10.815 5.172 5.172 5.182 5.153 5.182 1,075,689 5.1698 0.19%
2016-08-30 0 10.80 10.80 10.82 10.76 10.86 448,000 4,840,580 10.805 5.162 5.162 5.172 5.143 5.191 937,228 5.1648 0.19%
2016-08-29 0 10.78 10.78 10.80 10.74 10.80 391,500 4,214,930 10.766 5.153 5.153 5.162 5.134 5.162 819,029 5.1463 -0.19%
2016-08-26 0 10.80 10.78 10.80 10.76 10.90 665,517 7,188,897 10.802 5.162 5.153 5.162 5.143 5.210 1,392,279 5.1634 -0.55%
2016-08-25 0 10.86 10.86 10.88 10.84 11.08 592,000 6,478,300 10.943 5.191 5.191 5.201 5.182 5.296 1,238,480 5.2308 -0.73%
2016-08-24 0 10.94 10.92 10.94 10.90 11.14 851,280 9,391,900 11.033 5.229 5.220 5.229 5.210 5.325 1,780,901 5.2737 -1.26%
2016-08-23 0 11.08 11.08 11.10 11.02 11.20 642,500 7,116,610 11.076 5.296 5.296 5.306 5.268 5.354 1,344,127 5.2946 0.00%
2016-08-22 0 11.08 11.06 11.08 11.02 11.08 305,873 3,385,535 11.068 5.296 5.287 5.296 5.268 5.296 639,895 5.2908 0.18%
2016-08-19 0 11.06 11.04 11.06 10.98 11.26 725,500 8,029,795 11.068 5.287 5.277 5.287 5.248 5.382 1,517,766 5.2905 0.18%
2016-08-18 0 11.04 11.02 11.08 11.04 11.16 621,500 6,877,665 11.066 5.277 5.268 5.296 5.277 5.335 1,300,195 5.2897 -0.36%
2016-08-17 0 11.08 11.06 11.08 11.06 11.12 396,019 4,391,965 11.090 5.296 5.287 5.296 5.287 5.315 828,482 5.3012 -0.18%
2016-08-16 0 11.10 11.08 11.10 11.06 11.28 560,774 6,231,379 11.112 5.306 5.296 5.306 5.287 5.392 1,173,154 5.3116 -0.36%
2016-08-15 0 11.14 11.08 11.14 11.06 11.18 511,500 5,688,605 11.121 5.325 5.296 5.325 5.287 5.344 1,070,072 5.3161 0.18%
2016-08-12 0 11.12 11.08 11.12 11.06 11.24 1,075,500 11,947,011 11.108 5.315 5.296 5.315 5.287 5.373 2,249,975 5.3098 -0.18%
2016-08-11 0 11.14 11.12 11.14 11.04 11.24 308,825 3,430,627 11.109 5.325 5.315 5.325 5.277 5.373 646,070 5.3100 0.36%
2016-08-10 0 11.10 11.10 11.12 11.06 11.24 535,972 5,963,820 11.127 5.306 5.306 5.315 5.287 5.373 1,121,268 5.3188 -1.60%
2016-08-09 0 11.28 11.20 11.28 11.22 11.46 376,500 4,251,695 11.293 5.392 5.354 5.392 5.363 5.478 787,648 5.3980 -1.05%
2016-08-08 0 11.40 11.36 11.40 11.30 11.42 209,125 2,378,765 11.375 5.449 5.430 5.449 5.401 5.459 437,495 5.4372 0.88%
2016-08-05 0 11.30 11.30 11.36 11.18 11.36 664,750 7,500,815 11.284 5.401 5.401 5.430 5.344 5.430 1,390,675 5.3937 0.00%
2016-08-04 0 11.30 11.24 11.30 11.02 11.30 786,500 8,774,330 11.156 5.401 5.373 5.401 5.268 5.401 1,645,379 5.3327 1.44%
2016-08-03 0 11.14 11.06 11.14 10.80 11.14 876,000 9,597,325 10.956 5.325 5.287 5.325 5.162 5.325 1,832,616 5.2370 0.00%
2016-08-01 0 11.14 11.10 11.14 11.04 11.16 749,250 8,286,880 11.060 5.325 5.306 5.325 5.277 5.335 1,567,451 5.2869 0.54%
2016-07-29 0 11.08 10.98 11.08 10.84 11.10 1,377,661 15,133,078 10.985 5.296 5.248 5.296 5.182 5.306 2,882,104 5.2507 2.21%
2016-07-28 0 10.84 10.80 10.84 10.76 11.12 943,500 10,242,860 10.856 5.182 5.162 5.182 5.143 5.315 1,973,827 5.1893 -2.87%
2016-07-27 0 11.16 11.10 11.16 10.96 11.16 363,250 4,023,765 11.077 5.335 5.306 5.335 5.239 5.335 759,929 5.2949 0.54%
2016-07-26 0 11.10 11.04 11.10 10.98 11.20 393,000 4,350,570 11.070 5.306 5.277 5.306 5.248 5.354 822,167 5.2916 -0.18%
2016-07-25 0 11.12 11.10 11.12 11.04 11.14 124,500 1,382,110 11.101 5.315 5.306 5.315 5.277 5.325 260,457 5.3065 -0.18%
2016-07-22 0 11.14 11.08 11.14 11.00 11.22 531,589 5,891,473 11.083 5.325 5.296 5.325 5.258 5.363 1,112,098 5.2976 -1.42%
2016-07-21 0 11.30 11.28 11.30 10.92 11.38 1,236,968 13,888,387 11.228 5.401 5.392 5.401 5.220 5.440 2,587,770 5.3669 3.67%
2016-07-20 0 10.90 10.88 10.90 10.60 10.92 1,157,500 12,475,370 10.778 5.210 5.201 5.210 5.067 5.220 2,421,521 5.1519 2.06%
2016-07-19 0 10.68 10.66 10.70 10.54 10.72 3,391,000 35,620,491 10.504 5.105 5.096 5.115 5.038 5.124 7,094,063 5.0212 3.09%
2016-07-18 0 10.36 10.36 10.38 10.34 10.42 1,147,450 11,898,640 10.370 4.952 4.952 4.962 4.943 4.981 2,400,496 4.9567 0.39%
2016-07-15 0 10.32 10.30 10.32 10.24 10.50 558,500 5,786,510 10.361 4.933 4.923 4.933 4.895 5.019 1,168,397 4.9525 -0.39%
2016-07-14 0 10.36 10.38 10.40 10.30 10.44 1,153,700 11,970,454 10.376 4.952 4.962 4.971 4.923 4.990 2,413,571 4.9596 0.78%
2016-07-13 0 10.28 10.24 10.28 10.18 10.34 623,500 6,415,719 10.290 4.914 4.895 4.914 4.866 4.943 1,304,379 4.9186 0.00%
2016-07-12 0 10.28 10.26 10.28 10.16 10.30 924,000 9,487,430 10.268 4.914 4.904 4.914 4.857 4.923 1,933,033 4.9081 1.18%
2016-07-11 0 10.16 10.12 10.16 9.970 10.20 950,000 9,601,869 10.107 4.857 4.837 4.857 4.766 4.876 1,987,426 4.8313 1.91%
2016-07-08 0 9.970 9.960 9.970 9.940 9.980 172,499 1,718,670 9.9634 4.766 4.761 4.766 4.751 4.770 360,873 4.7625 0.20%
2016-07-07 0 9.950 9.940 9.950 9.900 10.10 615,000 6,123,595 9.9571 4.756 4.751 4.756 4.732 4.828 1,286,597 4.7595 -0.50%
2016-07-06 0 10.00 9.990 10.00 9.940 10.06 2,910,500 29,106,479 10.001 4.780 4.775 4.780 4.751 4.809 6,088,844 4.7803 0.50%
2016-07-05 0 9.950 9.930 9.970 9.920 10.04 838,750 8,359,655 9.9668 4.756 4.747 4.766 4.742 4.799 1,754,688 4.7642 0.00%
2016-07-04 0 9.950 9.940 9.960 9.920 10.08 982,500 9,797,287 9.9718 4.756 4.751 4.761 4.742 4.818 2,055,416 4.7666 -0.40%
2016-06-30 0 9.990 9.980 10.00 9.960 10.08 1,050,000 10,508,555 10.008 4.775 4.770 4.780 4.761 4.818 2,196,628 4.7839 0.00%
2016-06-29 0 9.990 9.990 10.00 9.980 10.24 758,500 7,629,310 10.058 4.775 4.775 4.780 4.770 4.895 1,586,802 4.8080 -1.48%
2016-06-28 0 10.14 10.12 10.14 10.12 10.36 760,500 7,749,160 10.190 4.847 4.837 4.847 4.837 4.952 1,590,986 4.8707 -2.12%
2016-06-27 0 10.36 10.32 10.36 10.26 10.42 492,250 5,083,775 10.328 4.952 4.933 4.952 4.904 4.981 1,029,800 4.9367 -0.38%
2016-06-24 0 10.40 10.36 10.40 10.28 10.56 806,304 8,388,841 10.404 4.971 4.952 4.971 4.914 5.048 1,686,810 4.9732 -0.57%
2016-06-23 0 10.46 10.44 10.48 10.44 10.54 221,000 2,316,620 10.482 5.000 4.990 5.009 4.990 5.038 462,338 5.0107 0.00%
2016-06-22 0 10.46 10.46 10.50 10.40 10.56 411,500 4,307,170 10.467 5.000 5.000 5.019 4.971 5.048 860,869 5.0033 -0.19%
2016-06-21 0 10.48 10.42 10.48 10.38 10.58 279,500 2,929,785 10.482 5.009 4.981 5.009 4.962 5.057 584,722 5.0106 0.00%
2016-06-20 0 10.48 10.42 10.48 10.38 10.56 375,000 3,911,850 10.432 5.009 4.981 5.009 4.962 5.048 784,510 4.9864 1.55%
2016-06-17 0 10.32 10.34 10.44 10.28 10.46 1,348,121 13,969,812 10.362 4.933 4.943 4.990 4.914 5.000 2,820,305 4.9533 -0.96%
2016-06-16 0 10.42 10.42 10.48 10.38 10.52 327,242 3,423,004 10.460 4.981 4.981 5.009 4.962 5.029 684,599 5.0000 -0.57%
2016-06-15 0 10.48 10.42 10.50 10.32 10.50 148,000 1,545,765 10.444 5.009 4.981 5.019 4.933 5.019 309,620 4.9925 0.58%
2016-06-14 0 10.42 10.40 10.46 10.34 10.50 212,500 2,208,825 10.394 4.981 4.971 5.000 4.943 5.019 444,556 4.9686 0.39%
2016-06-13 0 10.38 10.36 10.42 10.30 10.56 317,495 3,291,358 10.367 4.962 4.952 4.981 4.923 5.048 664,208 4.9553 -0.57%
2016-06-10 0 10.44 10.44 10.52 10.42 10.66 698,639 7,367,589 10.546 4.990 4.990 5.029 4.981 5.096 1,461,572 5.0409 -2.61%
2016-06-08 0 10.72 10.70 10.76 10.60 10.88 385,000 4,121,695 10.706 5.124 5.115 5.143 5.067 5.201 805,430 5.1174 -0.56%
2016-06-07 0 10.78 10.70 10.78 10.68 10.94 635,162 6,814,654 10.729 5.153 5.115 5.153 5.105 5.229 1,328,776 5.1285 0.00%
2016-06-06 0 10.78 10.76 10.82 10.68 10.90 467,000 5,030,915 10.773 5.153 5.143 5.172 5.105 5.210 976,977 5.1495 -1.82%
2016-06-03 0 10.98 10.94 11.00 10.88 11.06 537,703 5,903,650 10.979 5.248 5.229 5.258 5.201 5.287 1,124,889 5.2482 -0.18%
2016-06-02 0 11.00 10.98 11.04 10.98 11.08 153,000 1,687,660 11.030 5.258 5.248 5.277 5.248 5.296 320,080 5.2726 0.00%
2016-06-01 0 11.00 10.96 11.04 10.86 11.24 789,500 8,719,103 11.044 5.258 5.239 5.277 5.191 5.373 1,651,655 5.2790 -3.85%
2016-05-31 0 11.44 11.54 11.58 10.70 11.70 1,722,838 18,929,318 10.987 5.468 5.516 5.535 5.115 5.593 3,604,223 5.2520 6.92%
2016-05-30 0 10.70 10.66 10.70 10.60 10.76 350,000 3,730,630 10.659 5.115 5.096 5.115 5.067 5.143 732,209 5.0950 -0.37%
2016-05-27 0 10.74 10.72 10.74 10.66 10.80 356,750 3,827,020 10.727 5.134 5.124 5.134 5.096 5.162 746,331 5.1278 0.56%
2016-05-26 0 10.78 10.76 10.78 10.60 10.80 455,254 4,881,386 10.722 5.105 5.096 5.105 5.020 5.115 961,321 5.0778 1.70%
2016-05-25 0 10.60 10.70 10.72 10.46 10.78 1,078,000 11,409,660 10.584 5.020 5.067 5.077 4.954 5.105 2,276,321 5.0123 -0.75%
2016-05-24 0 10.68 10.66 10.68 10.56 10.70 163,000 1,737,850 10.662 5.058 5.048 5.058 5.001 5.067 344,193 5.0491 -0.37%
2016-05-23 0 10.72 10.66 10.72 10.56 10.74 323,500 3,454,310 10.678 5.077 5.048 5.077 5.001 5.086 683,108 5.0568 0.94%
2016-05-20 0 10.62 10.58 10.62 10.56 10.80 342,000 3,635,695 10.631 5.029 5.010 5.029 5.001 5.115 722,172 5.0344 -0.19%
2016-05-19 0 10.64 10.66 10.68 10.64 10.80 334,012 3,581,347 10.722 5.039 5.048 5.058 5.039 5.115 705,305 5.0777 -1.30%
2016-05-18 0 10.78 10.74 10.76 10.68 10.84 790,191 8,496,042 10.752 5.105 5.086 5.096 5.058 5.134 1,668,579 5.0918 -0.19%
2016-05-17 0 10.80 10.74 10.80 10.74 10.84 891,000 9,613,880 10.790 5.115 5.086 5.115 5.086 5.134 1,881,449 5.1098 0.37%
2016-05-16 0 10.76 10.76 10.80 10.50 10.82 611,500 6,587,085 10.772 5.096 5.096 5.115 4.972 5.124 1,291,253 5.1013 2.48%
2016-05-13 0 10.50 10.46 10.54 10.46 10.68 932,540 9,825,173 10.536 4.972 4.954 4.991 4.954 5.058 1,969,166 4.9895 -0.94%
2016-05-12 0 10.60 10.60 10.66 10.36 10.68 677,000 7,148,960 10.560 5.020 5.020 5.048 4.906 5.058 1,429,563 5.0008 1.92%
2016-05-11 0 10.40 10.38 10.44 10.28 10.46 488,500 5,084,965 10.409 4.925 4.916 4.944 4.868 4.954 1,031,524 4.9296 1.17%
2016-05-10 0 10.28 10.28 10.34 10.14 10.34 493,000 5,065,934 10.276 4.868 4.868 4.897 4.802 4.897 1,041,026 4.8663 -0.19%
2016-05-09 0 10.30 10.26 10.30 10.18 10.54 1,031,795 10,615,154 10.288 4.878 4.859 4.878 4.821 4.991 2,178,754 4.8721 -1.53%
2016-05-06 0 10.46 10.44 10.46 10.44 10.70 313,500 3,286,181 10.482 4.954 4.944 4.954 4.944 5.067 661,991 4.9641 -0.95%
2016-05-05 0 10.56 10.54 10.56 10.52 10.80 1,018,500 10,809,719 10.613 5.001 4.991 5.001 4.982 5.115 2,150,680 5.0262 -1.12%
2016-05-04 0 10.68 10.68 10.72 10.62 10.96 1,022,200 10,936,059 10.699 5.058 5.058 5.077 5.029 5.190 2,158,493 5.0665 -2.38%
2016-05-03 0 10.94 10.90 10.96 10.76 10.98 886,000 9,631,343 10.871 5.181 5.162 5.190 5.096 5.200 1,870,891 5.1480 0.00%
2016-04-29 0 10.94 10.92 10.96 10.86 11.08 600,000 6,591,045 10.985 5.181 5.171 5.190 5.143 5.247 1,266,969 5.2022 -1.62%
2016-04-28 0 11.12 11.08 11.12 11.04 11.24 667,000 7,405,820 11.103 5.266 5.247 5.266 5.228 5.323 1,408,447 5.2581 0.91%
2016-04-27 0 11.02 11.00 11.04 10.66 11.04 1,915,000 20,976,992 10.954 5.219 5.209 5.228 5.048 5.228 4,043,743 5.1875 2.61%
2016-04-26 0 10.74 10.66 10.74 10.68 10.94 380,942 4,085,392 10.724 5.086 5.048 5.086 5.058 5.181 804,403 5.0788 -1.65%
2016-04-25 0 10.92 10.86 10.92 10.70 10.92 642,500 6,949,960 10.817 5.171 5.143 5.171 5.067 5.171 1,356,713 5.1226 0.37%
2016-04-22 0 10.88 10.82 10.88 10.78 11.00 404,200 4,373,730 10.821 5.152 5.124 5.152 5.105 5.209 853,515 5.1244 -1.27%
2016-04-21 0 11.02 11.00 11.02 10.90 11.04 312,300 3,429,984 10.983 5.219 5.209 5.219 5.162 5.228 659,457 5.2012 1.29%
2016-04-20 0 10.88 10.88 10.94 10.88 11.22 1,198,996 13,185,682 10.997 5.152 5.152 5.181 5.152 5.313 2,531,818 5.2080 -1.63%
2016-04-19 0 11.06 11.02 11.08 10.80 11.08 690,047 7,540,576 10.928 5.238 5.219 5.247 5.115 5.247 1,457,114 5.1750 1.65%
2016-04-18 0 10.88 10.84 10.88 10.84 11.02 345,000 3,752,470 10.877 5.152 5.134 5.152 5.134 5.219 728,507 5.1509 -0.91%
2016-04-15 0 10.98 10.96 11.00 10.86 11.00 959,600 10,504,570 10.947 5.200 5.190 5.209 5.143 5.209 2,026,306 5.1841 0.73%
2016-04-14 0 10.90 10.88 10.90 10.84 11.04 751,500 8,195,950 10.906 5.162 5.152 5.162 5.134 5.228 1,586,879 5.1648 0.18%
2016-04-13 0 10.88 10.84 10.88 10.62 10.92 1,930,682 20,767,473 10.757 5.152 5.134 5.152 5.029 5.171 4,076,857 5.0940 3.23%
2016-04-12 0 10.54 10.52 10.54 10.50 10.76 1,708,609 18,117,829 10.604 4.991 4.982 4.991 4.972 5.096 3,607,925 5.0217 -1.13%
2016-04-11 0 10.66 10.66 10.68 10.66 10.88 1,558,750 16,778,020 10.764 5.048 5.048 5.058 5.048 5.152 3,291,480 5.0974 -0.74%
2016-04-08 0 10.74 10.72 10.74 10.58 10.90 1,145,412 12,262,213 10.706 5.086 5.077 5.086 5.010 5.162 2,418,669 5.0698 -1.83%
2016-04-07 0 10.94 10.92 10.94 10.88 11.02 468,200 5,123,530 10.943 5.181 5.171 5.181 5.152 5.219 988,658 5.1823 0.00%
2016-04-06 0 10.94 10.94 10.98 10.80 11.04 906,501 9,925,295 10.949 5.181 5.181 5.200 5.115 5.228 1,914,181 5.1851 0.00%
2016-04-05 0 10.94 10.92 10.94 10.82 11.08 1,250,237 13,666,590 10.931 5.181 5.171 5.181 5.124 5.247 2,640,019 5.1767 -0.18%
2016-04-01 0 10.96 10.94 10.96 10.88 11.20 1,368,500 15,001,280 10.962 5.190 5.181 5.190 5.152 5.304 2,889,745 5.1912 -1.79%
2016-03-31 0 11.16 11.10 11.16 11.10 11.26 2,038,000 22,715,095 11.146 5.285 5.257 5.285 5.257 5.332 4,303,472 5.2783 0.00%
2016-03-30 0 11.16 11.16 11.18 11.02 11.20 1,623,611 18,057,372 11.122 5.285 5.285 5.295 5.219 5.304 3,428,442 5.2669 0.54%
2016-03-29 0 11.10 11.04 11.10 11.00 11.40 1,981,000 22,051,497 11.131 5.257 5.228 5.257 5.209 5.399 4,183,110 5.2716 -1.94%
2016-03-24 0 11.32 11.30 11.32 11.14 11.44 2,053,460 23,086,086 11.243 5.361 5.351 5.361 5.276 5.418 4,336,117 5.3241 1.62%
2016-03-23 0 11.14 11.16 11.18 11.00 11.30 1,069,500 11,921,955 11.147 5.276 5.285 5.295 5.209 5.351 2,258,372 5.2790 -0.18%
2016-03-22 0 11.16 11.14 11.18 11.08 11.28 1,148,000 12,849,010 11.193 5.285 5.276 5.295 5.247 5.342 2,424,134 5.3005 -0.53%
2016-03-21 0 11.22 11.22 11.24 11.12 11.34 838,000 9,403,195 11.221 5.313 5.313 5.323 5.266 5.370 1,769,534 5.3139 0.90%
2016-03-18 0 11.12 11.16 11.18 11.00 11.28 1,096,926 12,182,466 11.106 5.266 5.285 5.295 5.209 5.342 2,316,286 5.2595 -1.42%
2016-03-17 0 11.28 11.26 11.28 11.20 11.36 198,000 2,235,157 11.289 5.342 5.332 5.342 5.304 5.380 418,100 5.3460 -0.18%
2016-03-16 0 11.30 11.22 11.32 11.20 11.48 689,800 7,832,002 11.354 5.351 5.313 5.361 5.304 5.437 1,456,592 5.3769 -2.08%
2016-03-15 0 11.54 11.50 11.56 11.40 11.60 433,100 4,987,025 11.515 5.465 5.446 5.474 5.399 5.493 914,541 5.4530 0.35%
2016-03-14 0 11.50 11.48 11.54 11.20 11.54 883,000 10,054,404 11.387 5.446 5.437 5.465 5.304 5.465 1,864,556 5.3924 3.23%
2016-03-11 0 11.14 11.14 11.20 11.10 11.32 1,006,843 11,292,094 11.215 5.276 5.276 5.304 5.257 5.361 2,126,065 5.3113 -1.76%
2016-03-10 0 11.34 11.30 11.34 11.18 11.50 799,000 9,089,170 11.376 5.370 5.351 5.370 5.295 5.446 1,687,181 5.3872 1.07%
2016-03-09 0 11.22 11.22 11.30 11.10 11.36 824,250 9,235,030 11.204 5.313 5.313 5.351 5.257 5.380 1,740,499 5.3060 -2.26%
2016-03-08 0 11.48 11.48 11.56 11.24 11.56 664,087 7,554,409 11.376 5.437 5.437 5.474 5.323 5.474 1,402,296 5.3872 -1.03%
2016-03-07 0 11.60 11.56 11.64 11.46 11.78 199,863 2,322,286 11.619 5.493 5.474 5.512 5.427 5.579 422,034 5.5026 0.00%
2016-03-04 0 11.60 11.60 11.68 11.48 11.70 374,500 4,355,320 11.630 5.493 5.493 5.531 5.437 5.541 790,800 5.5075 1.22%
2016-03-03 0 11.46 11.46 11.54 11.40 11.88 433,500 4,984,450 11.498 5.427 5.427 5.465 5.399 5.626 915,385 5.4452 -1.72%
2016-03-02 0 11.66 11.62 11.66 11.56 11.80 508,700 5,923,328 11.644 5.522 5.503 5.522 5.474 5.588 1,074,179 5.5143 0.34%
2016-03-01 0 11.62 11.60 11.66 11.56 11.66 764,500 8,870,770 11.603 5.503 5.493 5.522 5.474 5.522 1,614,330 5.4950 1.22%
2016-02-29 0 11.48 11.46 11.52 11.44 11.70 1,054,100 12,214,979 11.588 5.437 5.427 5.456 5.418 5.541 2,225,854 5.4878 -1.88%
2016-02-26 0 11.70 11.70 11.72 11.18 11.80 1,663,500 19,379,095 11.650 5.541 5.541 5.550 5.295 5.588 3,512,672 5.5169 2.45%
2016-02-25 0 11.42 11.32 11.42 11.32 11.62 2,859,500 32,819,195 11.477 5.408 5.361 5.408 5.361 5.503 6,038,164 5.4353 -1.38%
2016-02-24 0 11.58 11.52 11.60 11.44 11.60 1,127,000 12,986,073 11.523 5.484 5.456 5.493 5.418 5.493 2,379,790 5.4568 1.40%
2016-02-23 0 11.42 11.40 11.42 11.38 11.48 1,020,000 11,640,275 11.412 5.408 5.399 5.408 5.389 5.437 2,153,847 5.4044 1.06%
2016-02-22 0 11.30 11.26 11.30 11.16 11.30 240,500 2,699,740 11.226 5.351 5.332 5.351 5.285 5.351 507,843 5.3161 1.07%
2016-02-19 0 11.18 11.18 11.20 11.14 11.30 497,153 5,584,218 11.232 5.295 5.295 5.304 5.276 5.351 1,049,796 5.3193 -0.71%
2016-02-18 0 11.26 11.26 11.28 11.12 11.28 1,065,159 11,965,010 11.233 5.332 5.332 5.342 5.266 5.342 2,249,206 5.3197 2.36%
2016-02-17 0 11.00 10.98 11.00 10.94 11.08 532,000 5,852,805 11.002 5.209 5.200 5.209 5.181 5.247 1,123,379 5.2100 0.73%
2016-02-16 0 10.92 10.90 10.92 10.86 11.04 773,900 8,448,839 10.917 5.171 5.162 5.171 5.143 5.228 1,634,179 5.1701 -0.91%
2016-02-15 0 11.02 11.00 11.02 10.54 11.04 337,250 3,683,015 10.921 5.219 5.209 5.219 4.991 5.228 712,142 5.1717 3.18%
2016-02-12 0 10.68 10.66 10.68 10.64 10.96 956,350 10,276,522 10.746 5.058 5.048 5.058 5.039 5.190 2,019,443 5.0888 -0.56%
2016-02-11 0 10.74 10.70 10.74 10.62 11.00 962,750 10,306,210 10.705 5.086 5.067 5.086 5.029 5.209 2,032,958 5.0696 -2.36%
2016-02-05 0 11.00 10.98 11.00 10.96 11.02 1,333,405 14,568,694 10.926 5.209 5.200 5.209 5.190 5.219 2,815,638 5.1742 1.66%
2016-02-04 0 10.82 10.80 10.82 10.80 11.06 740,500 8,032,570 10.847 5.124 5.115 5.124 5.115 5.238 1,563,651 5.1371 -0.55%
2016-02-03 0 10.88 10.84 10.88 10.80 11.00 1,536,250 16,673,850 10.854 5.152 5.134 5.152 5.115 5.209 3,243,969 5.1400 -1.45%
2016-02-02 0 11.04 11.00 11.04 10.90 11.06 1,260,752 13,762,347 10.916 5.228 5.209 5.228 5.162 5.238 2,662,223 5.1695 0.91%
2016-02-01 0 10.94 10.86 10.96 10.70 10.96 675,000 7,291,960 10.803 5.181 5.143 5.190 5.067 5.190 1,425,340 5.1159 2.24%
2016-01-29 0 10.70 10.56 10.72 10.16 10.74 2,085,750 22,002,164 10.549 5.067 5.001 5.077 4.811 5.086 4,404,301 4.9956 5.94%
2016-01-28 0 10.10 10.06 10.14 9.960 10.14 1,402,500 14,010,090 9.9894 4.783 4.764 4.802 4.717 4.802 2,961,540 4.7307 1.30%
2016-01-27 0 9.970 9.930 9.970 9.670 10.06 576,500 5,674,275 9.8426 4.722 4.703 4.722 4.579 4.764 1,217,346 4.6612 4.07%
2016-01-26 0 9.580 9.560 9.620 9.560 9.890 1,581,000 15,424,686 9.7563 4.537 4.527 4.556 4.527 4.684 3,338,464 4.6203 -1.74%
2016-01-25 0 9.750 9.750 9.760 9.720 9.840 721,914 7,053,438 9.7705 4.617 4.617 4.622 4.603 4.660 1,524,405 4.6270 0.72%
2016-01-22 0 9.680 9.680 9.690 9.610 9.820 3,184,400 31,032,708 9.7452 4.584 4.584 4.589 4.551 4.650 6,724,227 4.6151 0.21%
2016-01-21 0 9.660 9.660 9.720 9.580 10.02 791,747 7,805,384 9.8584 4.575 4.575 4.603 4.537 4.745 1,671,865 4.6687 -2.23%
2016-01-20 0 9.880 9.880 9.900 9.740 10.18 1,053,904 10,428,581 9.8952 4.679 4.679 4.688 4.613 4.821 2,225,440 4.6861 -2.56%
2016-01-19 0 10.14 10.10 10.18 9.850 10.20 490,500 4,901,760 9.9934 4.802 4.783 4.821 4.665 4.830 1,035,747 4.7326 2.53%
2016-01-18 0 9.890 9.880 9.900 9.850 10.40 438,750 4,357,790 9.9323 4.684 4.679 4.688 4.665 4.925 926,471 4.7036 -3.04%
2016-01-15 0 10.20 10.18 10.26 10.16 10.36 784,500 8,034,035 10.241 4.830 4.821 4.859 4.811 4.906 1,656,562 4.8498 -0.97%
2016-01-14 0 10.30 10.28 10.30 10.20 10.40 1,010,178 10,418,199 10.313 4.878 4.868 4.878 4.830 4.925 2,133,107 4.8840 -0.19%
2016-01-13 0 10.32 10.30 10.34 10.20 10.52 772,000 8,003,425 10.367 4.887 4.878 4.897 4.830 4.982 1,630,167 4.9096 -0.58%
2016-01-12 0 10.38 10.32 10.36 10.28 10.58 1,141,000 11,851,650 10.387 4.916 4.887 4.906 4.868 5.010 2,409,353 4.9190 -1.52%
2016-01-11 0 10.54 10.54 10.56 10.50 10.60 264,600 2,788,414 10.538 4.991 4.991 5.001 4.972 5.020 558,733 4.9906 -0.94%
2016-01-08 0 10.64 10.58 10.64 10.54 10.98 997,927 10,592,804 10.615 5.039 5.010 5.039 4.991 5.200 2,107,238 5.0269 -2.03%
2016-01-07 0 10.86 10.80 10.88 10.60 11.02 932,700 10,094,162 10.823 5.143 5.115 5.152 5.020 5.219 1,969,503 5.1252 -0.18%
2016-01-06 0 10.88 10.88 10.92 10.60 11.26 1,739,600 19,080,854 10.969 5.152 5.152 5.171 5.020 5.332 3,673,366 5.1944 -1.98%
2016-01-05 0 11.10 11.08 11.10 11.08 11.34 969,000 10,904,710 11.254 5.257 5.247 5.257 5.247 5.370 2,046,155 5.3294 -2.12%
2016-01-04 0 11.34 11.30 11.36 11.20 11.36 379,104 4,272,102 11.269 5.370 5.351 5.380 5.304 5.380 800,522 5.3366 0.35%
2015-12-31 0 11.30 11.30 11.32 11.10 11.32 136,500 1,538,220 11.269 5.351 5.351 5.361 5.257 5.361 288,235 5.3367 1.07%
2015-12-30 0 11.18 11.18 11.22 10.98 11.22 211,000 2,331,546 11.050 5.295 5.295 5.313 5.200 5.313 445,551 5.2330 0.90%
2015-12-29 0 11.08 11.04 11.10 10.90 11.10 188,500 2,070,720 10.985 5.247 5.228 5.257 5.162 5.257 398,039 5.2023 0.54%
2015-12-28 0 11.02 10.98 11.04 10.92 11.08 256,000 2,815,540 10.998 5.219 5.200 5.228 5.171 5.247 540,573 5.2084 0.18%
2015-12-24 0 11.00 10.96 11.00 10.90 11.12 464,000 5,111,965 11.017 5.209 5.190 5.209 5.162 5.266 979,789 5.2174 -0.36%
2015-12-23 0 11.04 11.02 11.06 11.02 11.08 264,195 2,919,788 11.052 5.228 5.219 5.238 5.219 5.247 557,878 5.2337 1.47%
2015-12-22 0 10.88 10.86 10.88 10.82 11.16 823,253 9,004,712 10.938 5.152 5.143 5.152 5.124 5.285 1,738,394 5.1799 -2.86%
2015-12-21 0 11.20 11.18 11.20 11.08 11.26 872,144 9,756,302 11.187 5.304 5.295 5.304 5.247 5.332 1,841,633 5.2976 0.00%
2015-12-18 0 11.20 11.18 11.20 11.12 11.50 1,299,657 14,620,582 11.250 5.304 5.295 5.304 5.266 5.446 2,744,375 5.3275 0.00%
2015-12-17 0 11.20 11.18 11.24 11.12 11.28 366,050 4,103,095 11.209 5.304 5.295 5.323 5.266 5.342 772,957 5.3083 0.36%
2015-12-16 0 11.16 11.10 11.18 11.10 11.24 626,432 6,964,678 11.118 5.285 5.257 5.295 5.257 5.323 1,322,783 5.2652 -0.36%
2015-12-15 0 11.20 11.12 11.22 11.06 11.26 1,407,842 15,686,865 11.142 5.304 5.266 5.313 5.238 5.332 2,972,821 5.2768 -0.18%
2015-12-14 0 11.22 11.22 11.24 11.06 11.30 1,112,901 12,394,156 11.137 5.313 5.313 5.323 5.238 5.351 2,350,019 5.2741 -0.53%
2015-12-11 0 11.28 11.20 11.28 11.00 11.30 1,353,019 15,066,219 11.135 5.342 5.304 5.342 5.209 5.351 2,857,055 5.2733 2.17%
2015-12-10 0 11.04 11.02 11.08 10.96 11.14 590,500 6,522,252 11.045 5.228 5.219 5.247 5.190 5.276 1,246,909 5.2307 -1.78%
2015-12-09 0 11.24 11.16 11.24 10.90 11.38 1,464,697 16,243,057 11.090 5.323 5.285 5.323 5.162 5.389 3,092,876 5.2518 -0.71%
2015-12-08 0 11.32 11.30 11.32 11.26 11.58 378,515 4,285,558 11.322 5.361 5.351 5.361 5.332 5.484 799,278 5.3618 -1.74%
2015-12-07 0 11.52 11.44 11.52 11.34 11.52 452,866 5,176,411 11.430 5.456 5.418 5.456 5.370 5.456 956,279 5.4131 1.77%
2015-12-04 0 11.32 11.30 11.32 11.22 11.50 397,860 4,494,686 11.297 5.361 5.351 5.361 5.313 5.446 840,127 5.3500 -0.88%
2015-12-03 0 11.42 11.40 11.42 11.36 11.58 1,860,172 21,372,913 11.490 5.408 5.399 5.408 5.380 5.484 3,927,967 5.4412 -2.39%
2015-12-02 0 11.70 11.68 11.72 11.64 12.12 669,147 7,845,614 11.725 5.541 5.531 5.550 5.512 5.740 1,412,981 5.5525 -1.85%
2015-12-01 0 11.92 11.90 11.96 11.90 12.04 140,000 1,672,839 11.949 5.645 5.635 5.664 5.635 5.702 295,626 5.6586 0.00%
2015-11-30 0 11.92 11.90 11.96 11.74 11.94 557,015 6,613,928 11.874 5.645 5.635 5.664 5.560 5.654 1,176,201 5.6231 -0.67%
2015-11-27 0 12.00 11.96 12.00 11.90 12.20 505,608 6,065,950 11.997 5.683 5.664 5.683 5.635 5.778 1,067,650 5.6816 0.17%
2015-11-26 0 11.98 11.98 12.10 11.98 12.20 963,797 11,610,954 12.047 5.673 5.673 5.730 5.673 5.778 2,035,168 5.7052 -0.17%
2015-11-25 0 12.00 11.96 12.02 11.90 12.10 549,900 6,594,105 11.991 5.683 5.664 5.692 5.635 5.730 1,161,177 5.6788 -0.83%
2015-11-24 0 12.10 12.08 12.12 12.10 12.32 273,500 3,330,330 12.177 5.730 5.721 5.740 5.730 5.834 577,527 5.7665 -1.47%
2015-11-23 0 12.28 12.26 12.28 12.16 12.34 284,990 3,494,627 12.262 5.815 5.806 5.815 5.759 5.844 601,789 5.8071 0.33%
2015-11-20 0 12.24 12.20 12.24 12.06 12.38 942,250 11,527,020 12.234 5.797 5.778 5.797 5.711 5.863 1,989,669 5.7934 0.99%
2015-11-19 0 12.12 12.10 12.12 12.00 12.16 1,014,750 12,276,930 12.098 5.740 5.730 5.740 5.683 5.759 2,142,762 5.7295 1.00%
2015-11-18 0 12.00 11.94 12.00 11.80 12.06 1,675,250 19,919,409 11.890 5.683 5.654 5.683 5.588 5.711 3,537,483 5.6310 1.18%
2015-11-17 0 11.86 11.84 11.86 11.74 11.90 462,003 5,458,727 11.815 5.617 5.607 5.617 5.560 5.635 975,573 5.5954 0.51%
2015-11-16 0 11.80 11.80 11.82 11.70 11.90 1,217,045 14,377,083 11.813 5.588 5.588 5.598 5.541 5.635 2,569,931 5.5943 -0.17%
2015-11-13 0 11.82 11.82 11.92 11.74 12.00 990,500 11,712,140 11.824 5.598 5.598 5.645 5.560 5.683 2,091,555 5.5997 -1.66%
2015-11-12 0 12.02 11.96 12.02 11.76 12.04 850,500 10,193,795 11.986 5.692 5.664 5.692 5.569 5.702 1,795,929 5.6761 1.35%
2015-11-11 0 11.86 11.84 11.86 11.78 11.98 410,750 4,890,430 11.906 5.617 5.607 5.617 5.579 5.673 867,346 5.6384 -0.17%
2015-11-10 0 11.88 11.86 11.88 11.80 12.04 554,500 6,613,755 11.927 5.626 5.617 5.626 5.588 5.702 1,170,891 5.6485 -0.17%
2015-11-09 0 11.90 11.86 11.90 11.70 11.94 811,750 9,640,285 11.876 5.635 5.617 5.635 5.541 5.654 1,714,104 5.6241 2.23%
2015-11-06 0 11.64 11.58 11.66 11.52 11.80 459,350 5,327,455 11.598 5.512 5.484 5.522 5.456 5.588 969,970 5.4924 0.52%
2015-11-05 0 11.58 11.52 11.60 11.44 11.60 499,000 5,765,225 11.554 5.484 5.456 5.493 5.418 5.493 1,053,696 5.4714 0.00%
2015-11-04 0 11.58 11.56 11.58 11.50 11.74 972,632 11,259,843 11.577 5.484 5.474 5.484 5.446 5.560 2,053,824 5.4824 0.00%
2015-11-03 0 11.58 11.56 11.58 10.98 11.64 560,250 6,465,598 11.541 5.484 5.474 5.484 5.200 5.512 1,183,032 5.4653 0.35%
2015-11-02 0 11.54 11.48 11.54 11.40 11.64 441,500 5,087,685 11.524 5.465 5.437 5.465 5.399 5.512 932,278 5.4573 -0.17%
2015-10-30 0 11.56 11.52 11.56 11.48 11.60 103,182 1,189,881 11.532 5.474 5.456 5.474 5.437 5.493 217,881 5.4612 -0.34%
2015-10-29 0 11.60 11.58 11.60 11.50 11.62 185,800 2,152,957 11.587 5.493 5.484 5.493 5.446 5.503 392,338 5.4875 0.00%
2015-10-28 0 11.60 11.56 11.60 11.44 11.64 163,750 1,893,255 11.562 5.493 5.474 5.493 5.418 5.512 345,777 5.4754 -1.02%
2015-10-27 0 11.72 11.70 11.72 11.60 11.74 700,000 8,179,425 11.685 5.550 5.541 5.550 5.493 5.560 1,478,131 5.5336 0.51%
2015-10-26 0 11.66 11.66 11.70 11.60 12.04 865,938 10,268,799 11.859 5.522 5.522 5.541 5.493 5.702 1,828,528 5.6159 -2.83%
2015-10-23 0 12.00 11.96 12.00 11.92 12.00 424,500 5,078,452 11.963 5.683 5.664 5.683 5.645 5.683 896,381 5.6655 0.84%
2015-10-22 0 11.90 11.88 11.90 11.82 11.98 516,000 6,150,213 11.919 5.635 5.626 5.635 5.598 5.673 1,089,593 5.6445 -0.83%
2015-10-20 0 12.00 11.96 11.98 11.80 12.04 1,383,500 16,544,145 11.958 5.683 5.664 5.673 5.588 5.702 2,921,420 5.6630 1.35%
2015-10-19 0 11.84 11.78 11.80 11.70 11.92 576,500 6,821,130 11.832 5.607 5.579 5.588 5.541 5.645 1,217,346 5.6033 1.20%
2015-10-16 0 11.70 11.70 11.74 11.56 11.78 564,800 6,602,680 11.690 5.541 5.541 5.560 5.474 5.579 1,192,640 5.5362 1.21%
2015-10-15 0 11.56 11.54 11.56 11.46 11.60 407,570 4,708,922 11.554 5.474 5.465 5.474 5.427 5.493 860,631 5.4715 0.87%
2015-10-14 0 11.46 11.44 11.46 11.18 11.48 333,773 3,810,728 11.417 5.427 5.418 5.427 5.295 5.437 704,800 5.4068 1.42%
2015-10-13 0 11.30 11.26 11.30 11.20 11.42 912,056 10,301,773 11.295 5.351 5.332 5.351 5.304 5.408 1,925,911 5.3490 0.89%
2015-10-12 0 11.20 11.18 11.20 11.16 11.20 1,686,750 18,862,187 11.183 5.304 5.295 5.304 5.285 5.304 3,561,767 5.2957 0.00%
2015-10-09 0 11.20 11.16 11.20 11.10 11.24 507,110 5,664,277 11.170 5.304 5.285 5.304 5.257 5.323 1,070,821 5.2897 0.90%
2015-10-08 0 11.10 11.08 11.10 10.88 11.26 662,391 7,387,071 11.152 5.257 5.247 5.257 5.152 5.332 1,398,715 5.2813 -0.89%
2015-10-07 0 11.20 11.18 11.20 11.02 11.26 211,500 2,362,280 11.169 5.304 5.295 5.304 5.219 5.332 446,607 5.2894 0.36%
2015-10-06 0 11.16 11.14 11.16 11.12 11.26 430,750 4,810,745 11.168 5.285 5.276 5.285 5.266 5.332 909,578 5.2890 -0.36%
2015-10-05 0 11.20 11.18 11.26 10.98 11.26 302,000 3,358,100 11.120 5.304 5.295 5.332 5.200 5.332 637,708 5.2659 0.90%
2015-10-02 0 11.10 11.06 11.10 11.00 11.10 115,000 1,271,450 11.056 5.257 5.238 5.257 5.209 5.257 242,836 5.2358 0.91%
2015-09-30 0 11.00 10.98 11.04 10.94 11.26 674,600 7,431,589 11.016 5.209 5.200 5.228 5.181 5.332 1,424,496 5.2170 0.00%
2015-09-29 0 11.00 10.98 11.02 10.86 11.08 2,129,000 23,381,475 10.982 5.209 5.200 5.219 5.143 5.247 4,495,629 5.2009 0.00%
2015-09-25 0 11.00 10.98 11.02 10.98 11.24 565,715 6,226,419 11.006 5.209 5.200 5.219 5.200 5.323 1,194,572 5.2123 0.73%
2015-09-24 0 10.92 10.92 10.94 10.86 11.04 806,501 8,800,260 10.912 5.171 5.171 5.181 5.143 5.228 1,703,020 5.1674 -0.73%
2015-09-23 0 11.00 10.98 11.00 10.94 11.26 348,500 3,831,390 10.994 5.209 5.200 5.209 5.181 5.332 735,898 5.2064 -1.96%
2015-09-22 0 11.22 11.20 11.22 10.88 11.26 922,489 10,280,977 11.145 5.313 5.304 5.313 5.152 5.332 1,947,942 5.2779 2.00%
2015-09-21 0 11.00 10.98 11.00 10.94 11.18 167,500 1,840,850 10.990 5.209 5.200 5.209 5.181 5.295 353,696 5.2046 -1.61%
2015-09-18 0 11.18 11.18 11.20 11.04 11.20 406,011 4,522,595 11.139 5.295 5.295 5.304 5.228 5.304 857,339 5.2752 1.64%
2015-09-17 0 11.00 10.98 11.00 10.98 11.18 418,258 4,617,767 11.040 5.209 5.200 5.209 5.200 5.295 883,200 5.2285 -0.72%
2015-09-16 0 11.08 11.06 11.08 11.06 11.24 187,100 2,079,294 11.113 5.247 5.238 5.247 5.238 5.323 395,083 5.2629 0.18%
2015-09-15 0 11.06 11.04 11.06 10.78 11.24 417,500 4,625,660 11.079 5.238 5.228 5.238 5.105 5.323 881,599 5.2469 -0.18%
2015-09-14 0 11.08 11.06 11.08 10.94 11.26 267,500 2,963,060 11.077 5.247 5.238 5.247 5.181 5.332 564,857 5.2457 -0.36%
2015-09-11 0 11.12 11.14 11.16 10.98 11.26 1,752,000 19,536,160 11.151 5.266 5.276 5.285 5.200 5.332 3,699,550 5.2807 1.28%
2015-09-10 0 10.98 10.98 11.00 10.90 11.02 2,109,600 23,160,360 10.979 5.200 5.200 5.209 5.162 5.219 4,454,663 5.1991 0.18%
2015-09-09 0 10.96 10.94 11.00 10.92 11.18 1,476,000 16,256,860 11.014 5.190 5.181 5.209 5.171 5.295 3,116,744 5.2160 -0.36%
2015-09-08 0 11.00 10.98 11.00 10.80 11.12 734,816 8,085,226 11.003 5.209 5.200 5.209 5.115 5.266 1,551,649 5.2107 -0.00%
2015-09-07 0 11.06 11.06 11.08 10.94 11.34 502,500 5,572,215 11.089 5.209 5.209 5.219 5.153 5.341 1,066,874 5.2229 -0.90%
2015-09-04 0 11.16 11.14 11.20 10.80 11.20 1,356,000 14,924,120 11.006 5.256 5.247 5.275 5.087 5.275 2,878,968 5.1838 -0.36%
2015-09-02 0 11.20 11.12 11.20 10.80 11.22 1,150,300 12,786,420 11.116 5.275 5.238 5.275 5.087 5.285 2,442,240 5.2355 -0.18%
2015-09-01 0 11.22 11.20 11.22 11.08 11.40 2,341,500 26,387,200 11.269 5.285 5.275 5.285 5.219 5.369 4,971,316 5.3079 -0.18%
2015-08-31 0 11.24 11.18 11.26 11.04 11.26 830,000 9,238,580 11.131 5.294 5.266 5.303 5.200 5.303 1,762,200 5.2426 1.08%
2015-08-28 0 11.12 11.10 11.12 11.02 11.24 1,393,500 15,463,350 11.097 5.238 5.228 5.238 5.190 5.294 2,958,586 5.2266 0.72%
2015-08-27 0 11.04 11.00 11.04 10.28 11.04 3,982,488 42,338,985 10.631 5.200 5.181 5.200 4.842 5.200 8,455,352 5.0074 8.88%
2015-08-26 0 10.14 10.14 10.16 9.550 10.20 3,372,800 33,689,766 9.9887 4.776 4.776 4.785 4.498 4.804 7,160,903 4.7047 5.85%
2015-08-25 0 9.580 9.560 9.580 9.540 9.900 2,893,562 27,966,062 9.6649 4.512 4.503 4.512 4.493 4.663 6,143,417 4.5522 -3.52%
2015-08-24 0 9.930 9.920 9.930 9.500 10.36 1,740,031 17,602,362 10.116 4.677 4.672 4.677 4.475 4.880 3,694,317 4.7647 -5.61%
2015-08-21 0 10.52 10.50 10.54 10.46 10.96 967,600 10,272,857 10.617 4.955 4.946 4.964 4.927 5.162 2,054,344 5.0006 -4.71%
2015-08-20 0 11.04 11.02 11.06 10.92 11.14 865,200 9,564,847 11.055 5.200 5.190 5.209 5.143 5.247 1,836,935 5.2070 -1.08%
2015-08-19 0 11.16 11.14 11.16 10.96 11.26 809,700 8,955,480 11.060 5.256 5.247 5.256 5.162 5.303 1,719,101 5.2094 0.36%
2015-08-18 0 11.12 11.12 11.14 11.06 11.38 1,128,203 12,667,828 11.228 5.238 5.238 5.247 5.209 5.360 2,395,325 5.2886 -1.94%
2015-08-17 0 11.34 11.34 11.36 11.30 11.48 333,900 3,791,824 11.356 5.341 5.341 5.351 5.322 5.407 708,914 5.3488 -1.22%
2015-08-14 0 11.48 11.44 11.50 11.12 11.50 402,750 4,586,820 11.389 5.407 5.388 5.417 5.238 5.417 855,092 5.3641 2.50%
2015-08-13 0 11.20 11.16 11.20 10.92 11.24 1,215,347 13,455,199 11.071 5.275 5.256 5.275 5.143 5.294 2,580,343 5.2145 0.54%
2015-08-12 0 11.14 11.14 11.16 10.64 11.52 4,148,500 45,543,390 10.978 5.247 5.247 5.256 5.011 5.426 8,807,818 5.1708 -3.30%
2015-08-11 0 11.52 11.50 11.52 11.50 11.64 381,500 4,413,225 11.568 5.426 5.417 5.426 5.417 5.482 809,975 5.4486 0.00%
2015-08-10 0 11.52 11.50 11.52 11.48 11.52 165,500 1,905,810 11.515 5.426 5.417 5.426 5.407 5.426 351,379 5.4238 0.17%
2015-08-07 0 11.50 11.48 11.50 11.48 11.54 175,361 2,017,195 11.503 5.417 5.407 5.417 5.407 5.435 372,315 5.4180 -0.35%
2015-08-06 0 11.54 11.52 11.54 11.50 11.72 803,000 9,270,355 11.545 5.435 5.426 5.435 5.417 5.520 1,704,876 5.4376 0.52%
2015-08-05 0 11.48 11.48 11.50 11.44 11.58 730,000 8,397,080 11.503 5.407 5.407 5.417 5.388 5.454 1,549,887 5.4179 -0.35%
2015-08-04 0 11.52 11.50 11.54 11.32 11.66 1,286,500 14,755,492 11.469 5.426 5.417 5.435 5.332 5.492 2,731,411 5.4022 -0.86%
2015-08-03 0 11.62 11.60 11.62 11.60 12.06 427,750 5,012,655 11.719 5.473 5.464 5.473 5.464 5.680 908,170 5.5195 -3.33%
2015-07-31 0 12.02 12.00 12.02 11.90 12.04 640,500 7,677,570 11.987 5.661 5.652 5.661 5.605 5.671 1,359,867 5.6458 1.86%
2015-07-30 0 11.80 11.78 11.82 11.70 11.94 487,664 5,775,271 11.843 5.558 5.548 5.567 5.511 5.624 1,035,376 5.5779 1.72%
2015-07-29 0 11.60 11.60 11.66 11.56 11.70 1,521,710 17,792,032 11.692 5.464 5.464 5.492 5.445 5.511 3,230,793 5.5070 -1.02%
2015-07-28 0 11.72 11.72 11.74 11.60 11.86 801,100 9,398,680 11.732 5.520 5.520 5.530 5.464 5.586 1,700,842 5.5259 1.03%
2015-07-27 0 11.60 11.60 11.62 11.58 12.04 1,151,650 13,591,478 11.802 5.464 5.464 5.473 5.454 5.671 2,445,106 5.5586 -2.85%
2015-07-24 0 11.94 11.92 11.94 11.92 12.04 192,944 2,310,631 11.976 5.624 5.614 5.624 5.614 5.671 409,646 5.6406 -0.50%
2015-07-23 0 12.00 11.98 12.04 11.96 12.12 2,046,250 24,585,425 12.015 5.652 5.643 5.671 5.633 5.709 4,344,461 5.6590 1.18%
2015-07-22 0 11.86 11.84 11.86 11.62 11.96 1,141,500 13,467,545 11.798 5.586 5.577 5.586 5.473 5.633 2,423,556 5.5569 0.34%
2015-07-21 0 11.82 11.80 11.82 11.60 11.82 534,500 6,266,790 11.725 5.567 5.558 5.567 5.464 5.567 1,134,815 5.5223 0.17%
2015-07-20 0 11.80 11.78 11.80 11.66 11.80 438,500 5,152,080 11.749 5.558 5.548 5.558 5.492 5.558 930,994 5.5340 0.17%
2015-07-17 0 11.78 11.76 11.78 11.62 11.78 969,500 11,344,689 11.702 5.548 5.539 5.548 5.473 5.548 2,058,378 5.5115 -0.17%
2015-07-16 0 11.80 11.80 11.84 11.70 11.84 669,500 7,880,080 11.770 5.558 5.558 5.577 5.511 5.577 1,421,438 5.5437 1.37%
2015-07-15 0 11.64 11.60 11.66 11.60 11.70 902,500 10,494,780 11.629 5.482 5.464 5.492 5.464 5.511 1,916,128 5.4771 -1.02%
2015-07-14 0 11.76 11.74 11.76 11.60 12.00 2,934,072 34,392,221 11.722 5.539 5.530 5.539 5.464 5.652 6,229,425 5.5209 -0.17%
2015-07-13 0 11.78 11.72 11.78 11.40 11.88 3,312,000 38,414,249 11.599 5.548 5.520 5.548 5.369 5.596 7,031,817 5.4629 2.79%
2015-07-10 0 11.46 11.44 11.46 11.14 11.60 2,632,250 29,818,890 11.328 5.398 5.388 5.398 5.247 5.464 5,588,617 5.3356 1.96%
2015-07-09 0 11.24 11.24 11.26 10.50 11.30 7,715,900 85,490,672 11.080 5.294 5.294 5.303 4.946 5.322 16,381,883 5.2186 5.64%
2015-07-08 0 10.64 10.64 10.68 10.48 11.00 6,065,271 65,197,142 10.749 5.011 5.011 5.030 4.936 5.181 12,877,378 5.0629 -5.67%
2015-07-07 0 11.28 11.26 11.28 11.22 11.54 4,010,723 45,337,142 11.304 5.313 5.303 5.313 5.285 5.435 8,515,299 5.3242 0.18%
2015-07-06 0 11.26 11.26 11.28 10.90 11.98 2,638,000 29,895,650 11.333 5.303 5.303 5.313 5.134 5.643 5,600,825 5.3377 -4.09%
2015-07-03 0 11.74 11.72 11.74 11.68 12.06 1,953,500 23,072,002 11.811 5.530 5.520 5.530 5.501 5.680 4,147,540 5.5628 -2.81%
2015-07-02 0 12.08 12.04 12.08 12.02 12.44 1,733,618 20,947,133 12.083 5.690 5.671 5.690 5.661 5.859 3,680,702 5.6911 -1.47%
2015-06-30 0 12.26 12.22 12.26 12.00 12.34 1,671,400 20,291,774 12.141 5.774 5.756 5.774 5.652 5.812 3,548,605 5.7182 0.33%
2015-06-29 0 12.22 12.20 12.22 12.08 12.44 2,072,063 25,327,650 12.223 5.756 5.746 5.756 5.690 5.859 4,399,266 5.7572 -1.93%
2015-06-26 0 12.46 12.46 12.48 12.46 12.72 1,789,500 22,577,231 12.617 5.869 5.869 5.878 5.869 5.991 3,799,347 5.9424 -2.04%
2015-06-25 0 12.72 12.70 12.72 12.64 12.74 1,100,000 13,968,595 12.699 5.991 5.982 5.991 5.953 6.001 2,335,446 5.9811 0.16%
2015-06-24 0 12.70 12.68 12.70 12.62 12.74 1,634,500 20,739,754 12.689 5.982 5.972 5.982 5.944 6.001 3,470,261 5.9764 0.32%
2015-06-23 0 12.66 12.64 12.68 12.42 12.78 2,039,135 25,761,914 12.634 5.963 5.953 5.972 5.850 6.019 4,329,355 5.9505 1.93%
2015-06-22 0 12.42 12.42 12.44 12.32 12.48 1,646,553 20,435,525 12.411 5.850 5.850 5.859 5.803 5.878 3,495,851 5.8457 0.00%
2015-06-19 0 12.42 12.40 12.48 12.34 12.48 2,421,129 30,059,140 12.415 5.850 5.840 5.878 5.812 5.878 5,140,379 5.8477 -0.32%
2015-06-18 0 12.46 12.42 12.46 12.24 12.46 765,150 9,504,193 12.421 5.869 5.850 5.869 5.765 5.869 1,624,515 5.8505 0.81%
2015-06-17 0 12.36 12.36 12.38 12.30 12.38 819,140 10,120,933 12.356 5.822 5.822 5.831 5.793 5.831 1,739,143 5.8195 0.16%
2015-06-16 0 12.34 12.34 12.36 12.32 12.38 875,500 10,812,870 12.351 5.812 5.812 5.822 5.803 5.831 1,858,803 5.8171 -0.16%
2015-06-15 0 12.36 12.30 12.36 12.24 12.42 1,987,000 24,417,640 12.289 5.822 5.793 5.822 5.765 5.850 4,218,665 5.7880 0.16%
2015-06-12 0 12.34 12.32 12.34 12.28 12.36 545,581 6,714,340 12.307 5.812 5.803 5.812 5.784 5.822 1,158,341 5.7965 0.33%
2015-06-11 0 12.30 12.30 12.32 12.20 12.32 2,617,700 32,142,663 12.279 5.793 5.793 5.803 5.746 5.803 5,557,725 5.7834 0.00%
2015-06-10 0 12.30 12.28 12.30 12.20 12.36 1,391,250 17,094,675 12.287 5.793 5.784 5.793 5.746 5.822 2,953,809 5.7873 0.49%
2015-06-09 0 12.24 12.20 12.26 12.10 12.38 3,486,700 42,673,610 12.239 5.765 5.746 5.774 5.699 5.831 7,402,728 5.7646 -1.29%
2015-06-08 0 12.40 12.38 12.40 12.26 12.44 2,833,500 35,011,350 12.356 5.840 5.831 5.840 5.774 5.859 6,015,898 5.8198 0.81%
2015-06-05 0 12.30 12.30 12.32 12.08 12.36 1,894,585 23,258,109 12.276 5.793 5.793 5.803 5.690 5.822 4,022,456 5.7821 0.33%
2015-06-04 0 12.26 12.22 12.32 12.06 12.42 3,218,000 39,412,885 12.248 5.774 5.756 5.803 5.680 5.850 6,832,242 5.7687 -0.65%
2015-06-03 0 12.34 12.32 12.34 12.20 12.40 1,776,000 21,842,035 12.298 5.812 5.803 5.812 5.746 5.840 3,770,684 5.7926 0.00%
2015-06-02 0 12.34 12.34 12.38 12.22 12.40 1,296,531 15,989,642 12.333 5.812 5.812 5.831 5.756 5.840 2,752,708 5.8087 -0.16%
2015-06-01 0 12.36 12.34 12.40 12.10 12.40 1,899,150 23,382,847 12.312 5.822 5.812 5.840 5.699 5.840 4,032,148 5.7991 1.31%
2015-05-29 0 12.20 12.20 12.22 12.06 12.24 2,493,033 30,248,797 12.133 5.746 5.746 5.756 5.680 5.765 5,293,041 5.7148 0.83%
2015-05-28 0 12.10 12.06 12.14 12.04 12.32 4,705,600 57,276,526 12.172 5.699 5.680 5.718 5.671 5.803 9,990,615 5.7330 -0.66%
2015-05-27 0 12.26 12.22 12.30 12.22 12.42 2,365,039 29,132,533 12.318 5.737 5.718 5.756 5.718 5.812 5,054,273 5.7639 -1.29%
2015-05-26 0 12.42 12.42 12.44 12.38 12.60 1,871,500 23,311,594 12.456 5.812 5.812 5.821 5.793 5.896 3,999,542 5.8286 0.81%
2015-05-22 0 12.32 12.32 12.38 12.28 12.40 1,861,250 22,940,642 12.325 5.765 5.765 5.793 5.746 5.802 3,977,637 5.7674 -0.32%
2015-05-21 0 12.36 12.30 12.36 12.28 12.40 1,074,048 13,232,209 12.320 5.784 5.756 5.784 5.746 5.802 2,295,324 5.7649 0.16%
2015-05-20 0 12.34 12.30 12.34 12.22 12.34 2,980,570 36,596,980 12.279 5.774 5.756 5.774 5.718 5.774 6,369,711 5.7455 0.33%
2015-05-19 0 12.30 12.30 12.32 12.10 12.36 3,351,000 41,154,966 12.281 5.756 5.756 5.765 5.662 5.784 7,161,349 5.7468 1.32%
2015-05-18 0 12.14 12.14 12.20 12.12 12.30 963,000 11,710,585 12.161 5.681 5.681 5.709 5.671 5.756 2,058,006 5.6903 -0.98%
2015-05-15 0 12.26 12.22 12.26 12.12 12.36 988,453 12,092,483 12.234 5.737 5.718 5.737 5.671 5.784 2,112,401 5.7245 0.00%
2015-05-14 0 12.26 12.24 12.26 12.08 12.28 1,153,121 14,042,957 12.178 5.737 5.727 5.737 5.653 5.746 2,464,310 5.6985 1.16%
2015-05-13 0 12.12 12.12 12.16 12.10 12.30 2,610,000 31,798,517 12.183 5.671 5.671 5.690 5.662 5.756 5,577,774 5.7009 -1.46%
2015-05-12 0 12.30 12.32 12.34 12.22 12.40 3,538,029 43,479,437 12.289 5.756 5.765 5.774 5.718 5.802 7,561,044 5.7505 -0.32%
2015-05-11 0 12.34 12.30 12.36 12.12 12.50 1,979,317 24,268,584 12.261 5.774 5.756 5.784 5.671 5.849 4,229,955 5.7373 -0.48%
2015-05-08 0 12.40 12.38 12.48 12.20 12.70 2,633,546 32,597,350 12.378 5.802 5.793 5.840 5.709 5.943 5,628,094 5.7919 1.81%
2015-05-07 0 12.18 12.16 12.18 12.10 12.38 4,125,500 50,160,367 12.159 5.699 5.690 5.699 5.662 5.793 8,816,516 5.6894 -1.30%
2015-05-06 0 12.34 12.30 12.36 12.16 12.44 3,768,750 46,349,691 12.298 5.774 5.756 5.784 5.690 5.821 8,054,113 5.7548 -0.80%
2015-05-05 0 12.44 12.44 12.48 12.28 12.70 2,633,754 32,785,384 12.448 5.821 5.821 5.840 5.746 5.943 5,628,538 5.8248 -1.58%
2015-05-04 0 12.64 12.62 12.64 12.42 12.74 2,319,500 29,264,251 12.617 5.915 5.905 5.915 5.812 5.961 4,956,953 5.9037 0.96%
2015-04-30 0 12.52 12.50 12.52 12.42 12.56 1,304,043 16,285,959 12.489 5.858 5.849 5.858 5.812 5.877 2,786,842 5.8439 0.00%
2015-04-29 0 12.52 12.50 12.52 12.40 12.68 2,492,675 31,158,274 12.500 5.858 5.849 5.858 5.802 5.933 5,327,041 5.8491 -0.16%
2015-04-28 0 12.54 12.50 12.54 12.32 12.96 5,712,698 71,958,400 12.596 5.868 5.849 5.868 5.765 6.064 12,208,482 5.8941 -2.64%
2015-04-27 0 12.88 12.86 12.90 12.80 13.08 6,045,284 78,085,772 12.917 6.027 6.018 6.036 5.989 6.121 12,919,244 6.0441 0.00%
2015-04-24 0 12.88 12.86 12.90 12.50 12.94 9,389,600 119,793,765 12.758 6.027 6.018 6.036 5.849 6.055 20,066,309 5.9699 3.54%
2015-04-23 0 12.44 12.40 12.42 12.22 12.64 9,415,561 116,941,732 12.420 5.821 5.802 5.812 5.718 5.915 20,121,789 5.8117 1.97%
2015-04-22 0 12.20 12.16 12.20 12.16 12.36 3,532,500 43,072,890 12.193 5.709 5.690 5.709 5.690 5.784 7,549,228 5.7056 0.00%
2015-04-21 0 12.20 12.18 12.20 12.06 12.46 3,869,384 46,960,882 12.137 5.709 5.699 5.709 5.643 5.830 8,269,176 5.6790 0.83%
2015-04-20 0 12.10 12.10 12.14 12.00 12.50 5,755,501 70,350,112 12.223 5.662 5.662 5.681 5.615 5.849 12,299,955 5.7195 -1.79%
2015-04-17 0 12.32 12.32 12.38 12.32 12.50 2,472,921 30,656,952 12.397 5.765 5.765 5.793 5.765 5.849 5,284,825 5.8009 -0.81%
2015-04-16 0 12.42 12.40 12.42 12.28 12.46 2,214,847 27,426,754 12.383 5.812 5.802 5.812 5.746 5.830 4,733,301 5.7944 0.00%
2015-04-15 0 12.42 12.42 12.46 12.24 12.60 4,012,149 49,828,957 12.420 5.812 5.812 5.830 5.727 5.896 8,574,276 5.8114 -0.64%
2015-04-14 0 12.50 12.50 12.52 12.40 12.70 7,372,114 92,295,254 12.520 5.849 5.849 5.858 5.802 5.943 15,754,784 5.8582 1.63%
2015-04-13 0 12.30 12.28 12.30 12.16 12.70 6,284,196 77,637,295 12.354 5.756 5.746 5.756 5.690 5.943 13,429,818 5.7810 1.65%
2015-04-10 0 12.10 12.10 12.12 12.06 12.50 3,534,566 42,922,993 12.144 5.662 5.662 5.671 5.643 5.849 7,553,644 5.6824 -0.17%
2015-04-09 0 12.12 12.12 12.14 12.08 12.98 5,610,301 69,221,723 12.338 5.671 5.671 5.681 5.653 6.074 11,989,652 5.7735 -0.33%
2015-04-08 0 12.16 12.16 12.20 11.84 12.28 4,811,277 58,119,391 12.080 5.690 5.690 5.709 5.540 5.746 10,282,075 5.6525 4.29%
2015-04-02 0 11.66 11.62 11.64 11.48 11.74 2,243,500 26,106,255 11.636 5.456 5.437 5.447 5.372 5.493 4,794,535 5.4450 2.28%
2015-04-01 0 11.40 11.38 11.40 11.34 11.52 2,206,052 25,170,902 11.410 5.334 5.325 5.334 5.306 5.391 4,714,505 5.3390 -0.18%
2015-03-31 0 11.42 11.42 11.44 11.36 11.62 4,210,236 48,300,754 11.472 5.344 5.344 5.353 5.316 5.437 8,997,603 5.3682 -0.52%
2015-03-30 0 11.48 11.48 11.50 11.40 11.60 2,578,700 29,622,940 11.488 5.372 5.372 5.381 5.334 5.428 5,510,883 5.3754 -0.35%
2015-03-27 0 11.52 11.50 11.54 11.44 11.58 2,360,000 27,104,535 11.485 5.391 5.381 5.400 5.353 5.419 5,043,504 5.3741 0.70%
2015-03-26 0 11.44 11.42 11.44 11.30 11.86 4,353,500 50,231,260 11.538 5.353 5.344 5.353 5.288 5.550 9,303,770 5.3990 -3.54%
2015-03-25 0 11.86 11.86 11.88 11.86 11.94 1,562,930 18,579,120 11.887 5.550 5.550 5.559 5.550 5.587 3,340,104 5.5624 -0.67%
2015-03-24 0 11.94 11.94 11.98 11.76 12.06 1,825,787 21,752,159 11.914 5.587 5.587 5.606 5.503 5.643 3,901,849 5.5748 0.00%
2015-03-23 0 11.94 11.94 11.96 11.90 12.02 1,320,132 15,766,321 11.943 5.587 5.587 5.596 5.568 5.625 2,821,225 5.5885 -0.17%
2015-03-20 0 11.96 11.96 11.98 11.94 12.04 1,708,860 20,455,494 11.970 5.596 5.596 5.606 5.587 5.634 3,651,967 5.6012 -0.66%
2015-03-19 0 12.04 12.04 12.08 11.78 12.06 2,267,641 27,105,872 11.953 5.634 5.634 5.653 5.512 5.643 4,846,126 5.5933 0.00%
2015-03-18 0 12.04 12.00 12.06 11.60 12.14 3,817,247 45,972,703 12.043 5.634 5.615 5.643 5.428 5.681 8,157,755 5.6355 3.26%
2015-03-17 0 11.66 11.60 11.68 11.38 11.68 1,853,000 21,425,400 11.563 5.456 5.428 5.465 5.325 5.465 3,960,006 5.4104 3.19%
2015-03-16 0 11.30 11.28 11.30 11.18 11.50 3,645,000 41,129,715 11.284 5.288 5.278 5.288 5.231 5.381 7,789,650 5.2800 -1.40%
2015-03-13 0 11.46 11.42 11.46 11.22 11.46 3,000,572 34,157,506 11.384 5.362 5.344 5.362 5.250 5.362 6,412,457 5.3267 1.60%
2015-03-12 0 11.28 11.26 11.34 11.26 11.58 1,362,100 15,474,456 11.361 5.278 5.269 5.306 5.269 5.419 2,910,914 5.3160 2.73%
2015-03-11 0 10.98 10.98 11.00 10.92 11.24 780,000 8,598,260 11.023 5.138 5.138 5.147 5.110 5.260 1,666,921 5.1582 -1.79%
2015-03-10 0 11.18 11.16 11.18 11.16 11.38 1,700,829 19,109,308 11.235 5.231 5.222 5.231 5.222 5.325 3,634,804 5.2573 -1.41%
2015-03-09 0 11.34 11.30 11.36 11.10 11.36 3,452,378 38,560,517 11.169 5.306 5.288 5.316 5.194 5.316 7,378,002 5.2264 2.16%
2015-03-06 0 11.10 11.06 11.12 10.94 11.24 2,197,810 24,586,378 11.187 5.194 5.175 5.203 5.119 5.260 4,696,892 5.2346 -1.25%
2015-03-05 0 11.24 11.22 11.26 11.18 11.26 2,148,000 24,135,301 11.236 5.260 5.250 5.269 5.231 5.269 4,590,444 5.2577 0.00%
2015-03-04 0 11.24 11.22 11.24 11.20 11.34 490,226 5,515,297 11.251 5.260 5.250 5.260 5.241 5.306 1,047,651 5.2644 0.00%
2015-03-03 0 11.24 11.22 11.26 11.22 11.36 687,393 7,738,287 11.257 5.260 5.250 5.269 5.250 5.316 1,469,013 5.2677 -0.53%
2015-03-02 0 11.30 11.28 11.32 11.18 11.38 1,186,500 13,375,163 11.273 5.288 5.278 5.297 5.231 5.325 2,535,643 5.2749 0.71%
2015-02-27 0 11.22 11.20 11.28 11.20 11.42 540,864 6,091,170 11.262 5.250 5.241 5.278 5.241 5.344 1,155,869 5.2698 -1.23%
2015-02-26 0 11.36 11.36 11.40 11.20 11.42 479,820 5,441,578 11.341 5.316 5.316 5.334 5.241 5.344 1,025,413 5.3067 0.00%
2015-02-25 0 11.36 11.30 11.36 11.20 11.36 868,500 9,786,989 11.269 5.316 5.288 5.316 5.241 5.316 1,856,052 5.2730 1.79%
2015-02-24 0 11.16 11.14 11.16 11.14 11.34 2,527,958 28,393,202 11.232 5.222 5.213 5.222 5.213 5.306 5,402,444 5.2556 -1.93%
2015-02-23 0 11.38 11.36 11.38 11.34 11.50 445,384 5,067,942 11.379 5.325 5.316 5.325 5.306 5.381 951,820 5.3245 -0.87%
2015-02-18 0 11.48 11.44 11.48 11.38 11.48 547,000 6,267,670 11.458 5.372 5.353 5.372 5.325 5.372 1,168,982 5.3616 1.23%
2015-02-17 0 11.34 11.34 11.36 11.30 11.48 808,770 9,190,249 11.363 5.306 5.306 5.316 5.288 5.372 1,728,405 5.3172 -0.18%
2015-02-16 0 11.36 11.32 11.36 11.30 11.46 3,238,688 36,863,487 11.382 5.316 5.297 5.316 5.288 5.362 6,921,329 5.3261 0.00%
2015-02-13 0 11.36 11.36 11.40 11.32 11.50 551,000 6,279,370 11.396 5.316 5.316 5.334 5.297 5.381 1,177,530 5.3327 -1.05%
2015-02-12 0 11.48 11.46 11.48 11.44 11.54 1,272,500 14,632,070 11.499 5.372 5.362 5.372 5.353 5.400 2,719,432 5.3806 0.17%
2015-02-11 0 11.46 11.46 11.52 11.46 11.60 1,620,982 18,670,689 11.518 5.362 5.362 5.391 5.362 5.428 3,464,165 5.3897 -0.52%
2015-02-10 0 11.52 11.50 11.54 11.30 11.54 2,785,000 31,997,953 11.489 5.391 5.381 5.400 5.288 5.400 5,951,763 5.3762 1.95%
2015-02-09 0 11.30 11.28 11.36 11.26 11.54 6,482,542 73,647,338 11.361 5.288 5.278 5.316 5.269 5.400 13,853,699 5.3161 -1.74%
2015-02-06 0 11.50 11.48 11.52 11.42 11.78 2,325,932 26,808,438 11.526 5.381 5.372 5.391 5.344 5.512 4,970,698 5.3933 -1.71%
2015-02-05 0 11.70 11.64 11.70 11.60 11.78 2,015,500 23,582,009 11.700 5.475 5.447 5.475 5.428 5.512 4,307,281 5.4749 0.00%
2015-02-04 0 11.70 11.70 11.74 11.62 11.82 1,168,000 13,672,220 11.706 5.475 5.475 5.493 5.437 5.531 2,496,107 5.4774 0.34%
2015-02-03 0 11.66 11.66 11.68 11.60 11.94 1,689,000 19,731,745 11.683 5.456 5.456 5.465 5.428 5.587 3,609,525 5.4666 -0.85%
2015-02-02 0 11.76 11.74 11.76 11.70 11.86 998,500 11,749,260 11.767 5.503 5.493 5.503 5.475 5.550 2,133,873 5.5061 -0.84%
2015-01-30 0 11.86 11.82 11.86 11.66 11.88 2,140,750 25,191,395 11.768 5.550 5.531 5.550 5.456 5.559 4,574,950 5.5064 2.24%
2015-01-29 0 11.60 11.58 11.60 11.52 11.94 2,162,000 25,270,345 11.688 5.428 5.419 5.428 5.391 5.587 4,620,363 5.4693 -2.85%
2015-01-28 0 11.94 11.92 11.94 11.92 12.00 2,076,038 24,825,700 11.958 5.587 5.578 5.587 5.578 5.615 4,436,655 5.5956 -0.33%
2015-01-27 0 11.98 11.96 11.98 11.96 12.08 1,589,140 19,045,600 11.985 5.606 5.596 5.606 5.596 5.653 3,396,116 5.6081 0.17%
2015-01-26 0 11.96 11.96 12.00 11.94 12.02 4,435,750 53,210,300 11.996 5.596 5.596 5.615 5.587 5.625 9,479,544 5.6132 -0.17%
2015-01-23 0 11.98 11.96 11.98 11.94 12.16 2,969,720 35,559,144 11.974 5.606 5.596 5.606 5.587 5.690 6,346,524 5.6029 -0.17%
2015-01-22 0 12.00 12.00 12.02 12.00 12.10 1,556,500 18,725,401 12.030 5.615 5.615 5.625 5.615 5.662 3,326,362 5.6294 -0.99%
2015-01-21 0 12.12 12.06 12.14 12.02 12.24 923,000 11,187,265 12.121 5.671 5.643 5.681 5.625 5.727 1,972,523 5.6716 0.50%
2015-01-20 0 12.06 12.02 12.06 12.02 12.14 1,000,250 12,065,500 12.062 5.643 5.625 5.643 5.625 5.681 2,137,612 5.6444 0.33%
2015-01-19 0 12.02 12.00 12.02 11.98 12.10 1,000,000 12,038,220 12.038 5.625 5.615 5.625 5.606 5.662 2,137,078 5.6330 0.84%
2015-01-16 0 11.92 11.92 11.94 11.90 12.08 4,042,975 48,462,546 11.987 5.578 5.578 5.587 5.568 5.653 8,640,153 5.6090 -2.13%
2015-01-15 0 12.18 12.16 12.18 12.06 12.20 552,857 6,709,868 12.137 5.699 5.690 5.699 5.643 5.709 1,181,499 5.6791 0.50%
2015-01-14 0 12.12 12.10 12.12 12.10 12.24 801,233 9,758,357 12.179 5.671 5.662 5.671 5.662 5.727 1,712,298 5.6990 -0.49%
2015-01-13 0 12.18 12.16 12.18 12.10 12.20 825,229 10,036,186 12.162 5.699 5.690 5.699 5.662 5.709 1,763,579 5.6908 0.00%
2015-01-12 0 12.18 12.16 12.18 12.10 12.26 794,000 9,666,645 12.175 5.699 5.690 5.699 5.662 5.737 1,696,840 5.6969 0.00%
2015-01-09 0 12.18 12.16 12.18 12.14 12.24 894,038 10,898,762 12.190 5.699 5.690 5.699 5.681 5.727 1,910,629 5.7043 -0.49%
2015-01-08 0 12.24 12.24 12.26 12.12 12.28 970,522 11,863,314 12.224 5.727 5.727 5.737 5.671 5.746 2,074,081 5.7198 0.16%
2015-01-07 0 12.22 12.20 12.22 12.14 12.32 794,936 9,690,369 12.190 5.718 5.709 5.718 5.681 5.765 1,698,840 5.7041 0.33%
2015-01-06 0 12.18 12.18 12.20 12.06 12.34 1,922,500 23,569,938 12.260 5.699 5.699 5.709 5.643 5.774 4,108,533 5.7368 -1.30%
2015-01-05 0 12.34 12.32 12.34 12.20 12.38 696,713 8,578,597 12.313 5.774 5.765 5.774 5.709 5.793 1,488,930 5.7616 0.16%
2015-01-02 0 12.32 12.32 12.34 12.20 12.38 402,000 4,935,370 12.277 5.765 5.765 5.774 5.709 5.793 859,105 5.7448 0.16%
2014-12-31 0 12.30 12.26 12.32 12.18 12.32 685,900 8,375,989 12.212 5.756 5.737 5.765 5.699 5.765 1,465,822 5.7142 0.99%
2014-12-30 0 12.18 12.18 12.22 12.06 12.28 936,684 11,383,886 12.153 5.699 5.699 5.718 5.643 5.746 2,001,767 5.6869 0.50%
2014-12-29 0 12.12 12.10 12.12 12.04 12.20 1,347,646 16,309,065 12.102 5.671 5.662 5.671 5.634 5.709 2,880,025 5.6628 0.17%
2014-12-24 0 12.10 12.04 12.10 12.04 12.12 385,100 4,652,598 12.082 5.662 5.634 5.662 5.634 5.671 822,989 5.6533 -0.17%
2014-12-23 0 12.12 12.10 12.12 12.00 12.12 984,235 11,878,941 12.069 5.671 5.662 5.671 5.615 5.671 2,103,387 5.6475 0.66%
2014-12-22 0 12.04 12.06 12.08 12.02 12.26 2,062,250 24,957,467 12.102 5.634 5.643 5.653 5.625 5.737 4,407,189 5.6629 -1.79%
2014-12-19 0 12.26 12.24 12.30 12.20 12.58 1,061,940 13,059,419 12.298 5.737 5.727 5.756 5.709 5.887 2,269,449 5.7544 -1.45%
2014-12-18 0 12.44 12.38 12.44 12.30 12.46 1,255,359 15,564,212 12.398 5.821 5.793 5.821 5.756 5.830 2,682,800 5.8015 1.47%
2014-12-17 0 12.26 12.26 12.28 12.20 12.64 1,202,750 14,766,450 12.277 5.737 5.737 5.746 5.709 5.915 2,570,371 5.7449 -2.39%
2014-12-16 0 12.56 12.52 12.56 12.22 12.66 2,203,567 27,581,677 12.517 5.877 5.858 5.877 5.718 5.924 4,709,195 5.8570 1.62%
2014-12-15 0 12.36 12.34 12.40 12.24 12.50 1,553,000 19,247,683 12.394 5.784 5.774 5.802 5.727 5.849 3,318,882 5.7994 -0.64%
2014-12-12 0 12.44 12.36 12.44 12.10 12.46 1,185,000 14,581,770 12.305 5.821 5.784 5.821 5.662 5.830 2,532,438 5.7580 2.81%
2014-12-11 0 12.10 12.08 12.10 12.02 12.12 394,215 4,759,265 12.073 5.662 5.653 5.662 5.625 5.671 842,468 5.6492 0.33%
2014-12-10 0 12.06 12.04 12.08 12.00 12.20 1,131,250 13,652,375 12.068 5.643 5.634 5.653 5.615 5.709 2,417,570 5.6471 0.00%
2014-12-09 0 12.06 12.04 12.10 12.04 12.34 1,844,500 22,366,500 12.126 5.643 5.634 5.662 5.634 5.774 3,941,841 5.6741 -1.79%
2014-12-08 0 12.28 12.24 12.30 12.22 12.34 620,767 7,619,491 12.274 5.746 5.727 5.756 5.718 5.774 1,326,628 5.7435 0.16%
2014-12-05 0 12.26 12.20 12.28 12.16 12.28 930,079 11,356,115 12.210 5.737 5.709 5.746 5.690 5.746 1,987,651 5.7133 0.00%
2014-12-04 0 12.26 12.22 12.26 12.16 12.30 1,382,500 16,912,845 12.234 5.737 5.718 5.737 5.690 5.756 2,954,511 5.7244 0.16%
2014-12-03 0 12.24 12.22 12.26 12.20 12.50 4,262,750 52,558,205 12.330 5.727 5.718 5.737 5.709 5.849 9,109,830 5.7694 -1.13%
2014-12-02 0 12.38 12.36 12.40 12.30 12.50 2,987,364 36,888,245 12.348 5.793 5.784 5.802 5.756 5.849 6,384,230 5.7780 0.32%
2014-12-01 0 12.34 12.30 12.34 12.28 12.46 1,194,102 14,712,601 12.321 5.774 5.756 5.774 5.746 5.830 2,551,889 5.7654 -2.06%
2014-11-28 0 12.60 12.58 12.60 12.32 12.60 2,266,250 28,243,510 12.463 5.896 5.887 5.896 5.765 5.896 4,843,153 5.8316 2.61%
2014-11-27 0 12.28 12.28 12.30 12.22 12.50 1,094,200 13,444,553 12.287 5.746 5.746 5.756 5.718 5.849 2,338,391 5.7495 -0.97%
2014-11-26 0 12.40 12.38 12.40 12.28 12.50 834,824 10,365,672 12.417 5.802 5.793 5.802 5.746 5.849 1,784,084 5.8101 0.65%
2014-11-25 0 12.32 12.30 12.38 12.28 12.48 1,036,414 12,802,424 12.353 5.765 5.756 5.793 5.746 5.840 2,214,898 5.7801 -1.12%
2014-11-24 0 12.46 12.44 12.46 12.40 12.76 881,812 11,009,023 12.485 5.830 5.821 5.830 5.802 5.971 1,884,501 5.8419 -1.11%
2014-11-21 0 12.60 12.58 12.60 12.30 12.62 1,656,750 20,784,695 12.545 5.896 5.887 5.896 5.756 5.905 3,540,604 5.8704 1.45%
2014-11-20 0 12.42 12.44 12.46 12.18 12.46 1,747,511 21,677,898 12.405 5.812 5.821 5.830 5.699 5.830 3,734,568 5.8047 1.14%
2014-11-19 0 12.28 12.24 12.30 12.12 12.40 1,437,226 17,596,864 12.244 5.746 5.727 5.756 5.671 5.802 3,071,464 5.7291 -0.65%
2014-11-18 0 12.36 12.34 12.36 12.30 12.48 1,355,500 16,780,872 12.380 5.784 5.774 5.784 5.756 5.840 2,896,809 5.7929 -0.64%
2014-11-17 0 12.44 12.42 12.44 12.42 12.78 1,109,217 13,880,121 12.513 5.821 5.812 5.821 5.812 5.980 2,370,483 5.8554 -1.11%
2014-11-14 0 12.58 12.56 12.58 12.44 12.60 1,122,525 14,093,179 12.555 5.887 5.877 5.887 5.821 5.896 2,398,924 5.8748 0.80%
2014-11-13 0 12.48 12.46 12.50 12.36 12.70 1,697,750 21,175,875 12.473 5.840 5.830 5.849 5.784 5.943 3,628,224 5.8364 -1.73%
2014-11-12 0 12.70 12.68 12.70 12.62 12.74 2,621,944 33,294,763 12.699 5.943 5.933 5.943 5.905 5.961 5,603,299 5.9420 0.00%
2014-11-11 0 12.70 12.68 12.70 12.50 12.74 2,095,500 26,511,045 12.651 5.943 5.933 5.943 5.849 5.961 4,478,247 5.9200 1.60%
2014-11-10 0 12.50 12.48 12.50 12.48 12.64 5,514,500 68,796,870 12.476 5.849 5.840 5.849 5.840 5.915 11,784,917 5.8377 0.48%
2014-11-07 0 12.44 12.42 12.44 12.40 12.58 845,500 10,544,200 12.471 5.821 5.812 5.821 5.802 5.887 1,806,900 5.8355 -0.48%
2014-11-06 0 12.50 12.48 12.50 12.42 12.58 4,063,671 50,695,454 12.475 5.849 5.840 5.849 5.812 5.887 8,684,382 5.8375 0.48%
2014-11-05 0 12.44 12.44 12.46 12.32 12.56 893,000 11,074,465 12.401 5.821 5.821 5.830 5.765 5.877 1,908,411 5.8030 -0.64%
2014-11-04 0 12.52 12.50 12.52 12.48 12.58 625,500 7,831,110 12.520 5.858 5.849 5.858 5.840 5.887 1,336,742 5.8584 -0.63%
2014-11-03 0 12.60 12.58 12.60 12.46 12.66 214,258 2,690,607 12.558 5.896 5.887 5.896 5.830 5.924 457,886 5.8761 -0.16%
2014-10-31 0 12.62 12.60 12.66 12.44 12.64 849,938 10,667,435 12.551 5.905 5.896 5.924 5.821 5.915 1,816,384 5.8729 0.48%
2014-10-30 0 12.56 12.54 12.58 12.54 12.76 795,874 10,034,397 12.608 5.877 5.868 5.887 5.868 5.971 1,700,845 5.8997 -1.26%
2014-10-29 0 12.72 12.72 12.74 12.28 12.74 2,094,556 26,320,059 12.566 5.952 5.952 5.961 5.746 5.961 4,476,230 5.8800 2.91%
2014-10-28 0 12.36 12.36 12.44 12.28 12.44 1,533,989 18,985,748 12.377 5.784 5.784 5.821 5.746 5.821 3,278,254 5.7914 0.16%
2014-10-27 0 12.34 12.30 12.34 12.24 12.40 645,903 7,948,650 12.306 5.774 5.756 5.774 5.727 5.802 1,380,345 5.7585 -0.64%
2014-10-24 0 12.42 12.38 12.42 12.30 12.42 889,000 10,996,540 12.370 5.812 5.793 5.812 5.756 5.812 1,899,862 5.7881 1.31%
2014-10-23 0 12.26 12.22 12.26 12.22 12.44 1,236,500 15,267,912 12.348 5.737 5.718 5.737 5.718 5.821 2,642,497 5.7778 -1.45%
2014-10-22 0 12.44 12.40 12.42 12.32 12.46 966,638 12,007,084 12.421 5.821 5.802 5.812 5.765 5.830 2,065,781 5.8124 1.14%
2014-10-21 0 12.30 12.26 12.32 12.14 12.36 686,750 8,449,839 12.304 5.756 5.737 5.765 5.681 5.784 1,467,638 5.7574 0.49%
2014-10-20 0 12.24 12.24 12.26 12.20 12.44 310,718 3,811,589 12.267 5.727 5.727 5.737 5.709 5.821 664,029 5.7401 -1.13%
2014-10-17 0 12.38 12.38 12.40 12.10 12.42 2,531,250 31,333,580 12.379 5.793 5.793 5.802 5.662 5.812 5,409,479 5.7923 1.31%
2014-10-16 0 12.22 12.20 12.22 12.02 12.22 683,504 8,333,178 12.192 5.718 5.709 5.718 5.625 5.718 1,460,701 5.7049 -0.16%
2014-10-15 0 12.24 12.20 12.24 12.06 12.24 740,380 9,029,909 12.196 5.727 5.709 5.727 5.643 5.727 1,582,250 5.7070 0.16%
2014-10-14 0 12.22 12.20 12.24 11.90 12.24 1,318,829 16,066,273 12.182 5.718 5.709 5.727 5.568 5.727 2,818,441 5.7004 1.83%
2014-10-13 0 12.00 12.00 12.02 11.94 12.12 701,114 8,420,360 12.010 5.615 5.615 5.625 5.587 5.671 1,498,335 5.6198 -0.99%
2014-10-10 0 12.12 12.10 12.12 12.00 12.26 4,494,705 54,430,517 12.110 5.671 5.662 5.671 5.615 5.737 9,605,536 5.6666 -0.98%
2014-10-09 0 12.24 12.24 12.26 12.06 12.26 3,612,000 43,838,240 12.137 5.727 5.727 5.737 5.643 5.737 7,719,126 5.6792 2.17%
2014-10-08 0 11.98 11.98 12.00 11.88 12.14 5,334,061 64,031,447 12.004 5.606 5.606 5.615 5.559 5.681 11,399,305 5.6171 -1.96%
2014-10-07 0 12.22 12.18 12.22 12.00 12.34 2,076,000 25,274,690 12.175 5.718 5.699 5.718 5.615 5.774 4,436,574 5.6969 2.35%
2014-10-06 0 11.94 11.94 11.96 11.82 12.28 3,621,815 43,468,512 12.002 5.587 5.587 5.596 5.531 5.746 7,740,102 5.6160 -1.00%
2014-10-03 0 12.06 12.04 12.10 12.00 12.14 1,220,750 14,740,480 12.075 5.643 5.634 5.662 5.615 5.681 2,608,838 5.6502 -0.33%
2014-09-30 0 12.10 12.02 12.12 11.90 12.30 1,816,250 21,795,485 12.000 5.662 5.625 5.671 5.568 5.756 3,881,468 5.6153 -1.14%
2014-09-29 0 12.24 12.16 12.24 11.88 12.40 2,118,950 25,702,228 12.130 5.727 5.690 5.727 5.559 5.802 4,528,362 5.6758 -1.45%
2014-09-26 0 12.42 12.40 12.42 12.40 12.60 971,500 12,094,260 12.449 5.812 5.802 5.812 5.802 5.896 2,076,171 5.8253 -1.27%
2014-09-25 0 12.58 12.54 12.58 12.40 12.62 2,108,250 26,480,285 12.560 5.887 5.868 5.887 5.802 5.905 4,505,495 5.8773 0.64%
2014-09-24 0 12.50 12.50 12.52 12.38 12.60 1,250,108 15,591,953 12.472 5.849 5.849 5.858 5.793 5.896 2,671,578 5.8362 -0.48%
2014-09-23 0 12.56 12.54 12.56 12.20 12.66 1,909,250 23,899,385 12.518 5.877 5.868 5.877 5.709 5.924 4,080,216 5.8574 1.13%
2014-09-22 0 12.42 12.40 12.44 12.20 12.54 3,047,700 37,709,208 12.373 5.812 5.802 5.821 5.709 5.868 6,513,173 5.7897 -1.43%
2014-09-19 0 12.60 12.54 12.60 12.18 12.60 2,620,056 32,445,056 12.383 5.896 5.868 5.896 5.699 5.896 5,599,264 5.7945 3.28%
2014-09-18 0 12.20 12.14 12.20 12.14 12.34 808,706 9,904,938 12.248 5.709 5.681 5.709 5.681 5.774 1,728,268 5.7311 0.00%
2014-09-17 0 12.20 12.20 12.22 12.10 12.24 2,074,283 25,179,468 12.139 5.709 5.709 5.718 5.662 5.727 4,432,905 5.6801 0.99%
2014-09-16 0 12.08 12.06 12.08 12.06 12.30 422,453 5,110,095 12.096 5.653 5.643 5.653 5.643 5.756 902,815 5.6602 -0.33%
2014-09-15 0 12.12 12.10 12.12 12.02 12.20 553,344 6,708,524 12.124 5.671 5.662 5.671 5.625 5.709 1,182,539 5.6730 0.33%
2014-09-12 0 12.08 12.08 12.10 11.90 12.48 2,764,759 33,523,688 12.125 5.653 5.653 5.662 5.568 5.840 5,908,506 5.6738 -2.11%
2014-09-11 0 12.34 12.34 12.36 12.30 12.52 1,668,046 20,679,463 12.397 5.774 5.774 5.784 5.756 5.858 3,564,745 5.8011 -2.06%
2014-09-10 0 12.60 12.58 12.60 12.52 12.68 1,567,500 19,760,205 12.606 5.896 5.887 5.896 5.858 5.933 3,349,870 5.8988 -0.63%
2014-09-08 0 12.68 12.66 12.68 12.56 12.72 515,967 6,535,071 12.666 5.933 5.924 5.933 5.877 5.952 1,102,662 5.9266 0.79%
2014-09-05 0 12.58 12.54 12.60 12.50 12.86 1,945,241 24,520,430 12.605 5.887 5.868 5.896 5.849 6.018 4,157,132 5.8984 -1.72%
2014-09-04 0 12.80 12.78 12.80 12.68 12.92 1,273,537 16,305,139 12.803 5.989 5.980 5.989 5.933 6.046 2,721,648 5.9909 1.11%
2014-09-03 0 12.66 12.66 12.70 12.64 12.82 1,474,959 18,762,107 12.720 5.924 5.924 5.943 5.915 5.999 3,152,103 5.9523 -0.16%
2014-09-02 0 12.68 12.64 12.68 12.64 12.72 378,000 4,789,640 12.671 5.933 5.915 5.933 5.915 5.952 807,816 5.9291 -0.31%
2014-09-01 0 12.78 12.76 12.78 12.70 12.94 1,031,500 13,205,580 12.802 5.952 5.943 5.952 5.915 6.027 2,214,794 5.9624 -0.16%
2014-08-29 0 12.80 12.76 12.80 12.60 12.80 784,074 9,990,868 12.742 5.961 5.943 5.961 5.868 5.961 1,683,531 5.9345 0.00%
2014-08-28 0 12.80 12.76 12.80 12.74 12.88 1,761,197 22,530,414 12.793 5.961 5.943 5.961 5.933 5.999 3,781,569 5.9580 0.31%
2014-08-27 0 12.76 12.74 12.76 12.70 12.84 1,451,958 18,535,989 12.766 5.943 5.933 5.943 5.915 5.980 3,117,584 5.9456 -0.16%
2014-08-26 0 12.78 12.72 12.74 12.72 12.90 1,094,250 13,980,830 12.777 5.952 5.924 5.933 5.924 6.008 2,349,528 5.9505 -0.78%
2014-08-25 0 12.88 12.86 12.88 12.74 12.94 2,264,677 29,102,152 12.850 5.999 5.989 5.999 5.933 6.027 4,862,621 5.9849 -0.46%
2014-08-22 0 12.94 12.94 12.98 12.92 13.30 1,048,395 13,629,722 13.001 6.027 6.027 6.045 6.017 6.194 2,251,070 6.0548 -1.97%
2014-08-21 0 13.20 13.14 13.20 12.72 13.24 4,212,168 54,951,569 13.046 6.148 6.120 6.148 5.924 6.166 9,044,193 6.0759 3.12%
2014-08-20 0 12.80 12.80 12.82 12.50 12.86 5,138,000 65,653,115 12.778 5.961 5.961 5.971 5.822 5.989 11,032,101 5.9511 2.24%
2014-08-19 0 12.52 12.48 12.50 12.40 12.76 5,323,237 66,613,606 12.514 5.831 5.812 5.822 5.775 5.943 11,429,835 5.8280 -2.19%
2014-08-18 0 12.80 12.76 12.78 12.22 13.08 8,193,500 103,040,350 12.576 5.961 5.943 5.952 5.691 6.092 17,592,745 5.8570 -1.99%
2014-08-15 0 13.06 13.04 13.06 13.00 13.10 1,019,617 13,283,085 13.028 6.082 6.073 6.082 6.055 6.101 2,189,279 6.0673 0.46%
2014-08-14 0 13.00 13.00 13.02 12.94 13.06 1,528,640 19,859,558 12.992 6.055 6.055 6.064 6.027 6.082 3,282,233 6.0506 -0.15%
2014-08-13 0 13.02 13.00 13.02 12.90 13.06 929,250 12,079,990 13.000 6.064 6.055 6.064 6.008 6.082 1,995,247 6.0544 -0.46%
2014-08-12 0 13.08 13.04 13.08 12.98 13.10 1,530,000 19,966,390 13.050 6.092 6.073 6.092 6.045 6.101 3,285,153 6.0778 0.31%
2014-08-11 0 13.04 13.04 13.06 12.98 13.12 1,321,500 17,208,760 13.022 6.073 6.073 6.082 6.045 6.110 2,837,470 6.0648 0.00%
2014-08-08 0 13.04 13.00 13.04 12.90 13.06 1,762,659 22,912,224 12.999 6.073 6.055 6.073 6.008 6.082 3,784,709 6.0539 0.00%
2014-08-07 0 13.04 13.00 13.04 12.70 13.06 4,647,866 60,203,845 12.953 6.073 6.055 6.073 5.915 6.082 9,979,706 6.0326 2.03%
2014-08-06 0 12.78 12.76 12.78 12.64 12.78 2,546,117 32,380,564 12.718 5.952 5.943 5.952 5.887 5.952 5,466,917 5.9230 0.31%
2014-08-05 0 12.74 12.72 12.76 12.60 12.76 1,482,000 18,823,016 12.701 5.933 5.924 5.943 5.868 5.943 3,182,089 5.9153 0.16%
2014-08-04 0 12.72 12.72 12.74 12.62 12.78 588,250 7,475,710 12.708 5.924 5.924 5.933 5.878 5.952 1,263,066 5.9187 0.32%
2014-08-01 0 12.68 12.68 12.70 12.52 12.84 2,462,120 31,123,375 12.641 5.905 5.905 5.915 5.831 5.980 5,286,562 5.8873 -0.31%
2014-07-31 0 12.72 12.70 12.72 12.56 12.80 4,279,000 53,989,775 12.617 5.924 5.915 5.924 5.850 5.961 9,187,692 5.8763 0.16%
2014-07-30 0 12.70 12.70 12.72 12.68 12.88 3,391,000 43,124,775 12.717 5.915 5.915 5.924 5.905 5.999 7,281,015 5.9229 -1.55%
2014-07-29 0 12.90 12.88 12.90 12.84 12.92 2,443,250 31,452,355 12.873 6.008 5.999 6.008 5.980 6.017 5,246,045 5.9954 0.00%
2014-07-28 0 12.90 12.88 12.92 12.82 13.02 2,633,915 33,920,403 12.878 6.008 5.999 6.017 5.971 6.064 5,655,433 5.9978 -0.92%
2014-07-25 0 13.02 12.96 13.02 12.74 13.04 2,232,550 28,657,115 12.836 6.064 6.036 6.064 5.933 6.073 4,793,639 5.9782 1.88%
2014-07-24 0 12.78 12.78 12.80 12.70 12.82 1,900,233 24,245,218 12.759 5.952 5.952 5.961 5.915 5.971 4,080,102 5.9423 -0.16%
2014-07-23 0 12.80 12.78 12.80 12.70 12.82 1,224,500 15,644,750 12.776 5.961 5.952 5.961 5.915 5.971 2,629,196 5.9504 0.47%
2014-07-22 0 12.74 12.72 12.74 12.58 12.74 1,090,480 13,843,092 12.694 5.933 5.924 5.933 5.859 5.933 2,341,434 5.9122 0.31%
2014-07-21 0 12.70 12.66 12.72 12.66 12.78 830,000 10,537,970 12.696 5.915 5.896 5.924 5.896 5.952 1,782,142 5.9131 0.16%
2014-07-18 0 12.68 12.70 12.76 12.66 12.80 1,594,000 20,262,790 12.712 5.905 5.915 5.943 5.896 5.961 3,422,571 5.9203 -1.71%
2014-07-17 0 12.90 12.88 12.92 12.82 13.10 1,385,250 17,866,095 12.897 6.008 5.999 6.017 5.971 6.101 2,974,352 6.0067 -0.62%
2014-07-16 0 12.98 12.98 13.00 12.82 13.02 3,402,622 44,087,791 12.957 6.045 6.045 6.055 5.971 6.064 7,305,969 6.0345 0.31%
2014-07-15 0 12.94 12.92 12.94 12.64 12.94 4,257,004 54,664,965 12.841 6.027 6.017 6.027 5.887 6.027 9,140,463 5.9805 2.54%
2014-07-14 0 12.62 12.60 12.62 12.60 12.70 1,319,000 16,647,930 12.622 5.878 5.868 5.878 5.868 5.915 2,832,102 5.8783 -0.63%
2014-07-11 0 12.70 12.70 12.72 12.52 12.80 1,393,750 17,676,561 12.683 5.915 5.915 5.924 5.831 5.961 2,992,602 5.9068 0.00%
2014-07-10 0 12.70 12.70 12.74 12.50 12.80 3,761,875 47,592,311 12.651 5.915 5.915 5.933 5.822 5.961 8,077,343 5.8921 0.00%
2014-07-09 0 12.70 12.66 12.70 12.40 12.70 2,264,921 28,402,827 12.540 5.915 5.896 5.915 5.775 5.915 4,863,145 5.8404 1.11%
2014-07-08 0 12.56 12.56 12.58 12.52 12.64 1,161,056 14,594,237 12.570 5.850 5.850 5.859 5.831 5.887 2,492,971 5.8542 -0.48%
2014-07-07 0 12.62 12.62 12.64 12.26 12.64 2,935,500 36,897,345 12.569 5.878 5.878 5.887 5.710 5.887 6,302,984 5.8539 2.77%
2014-07-04 0 12.28 12.28 12.30 12.20 12.38 881,000 10,826,243 12.289 5.719 5.719 5.729 5.682 5.766 1,891,647 5.7232 -0.65%
2014-07-03 0 12.36 12.36 12.38 12.10 12.38 3,695,450 45,439,740 12.296 5.756 5.756 5.766 5.635 5.766 7,934,718 5.7267 2.15%
2014-07-02 0 12.10 12.08 12.12 12.08 12.34 1,738,671 21,123,103 12.149 5.635 5.626 5.645 5.626 5.747 3,733,203 5.6582 -1.14%
2014-06-30 0 12.24 12.24 12.26 12.18 12.36 1,082,500 13,245,950 12.236 5.701 5.701 5.710 5.673 5.756 2,324,299 5.6989 -0.33%
2014-06-27 0 12.28 12.26 12.28 12.02 12.34 2,808,512 34,311,751 12.217 5.719 5.710 5.719 5.598 5.747 6,030,321 5.6899 1.32%
2014-06-26 0 12.12 12.12 12.14 11.96 12.20 1,862,500 22,525,910 12.094 5.645 5.645 5.654 5.570 5.682 3,999,083 5.6328 1.17%
2014-06-25 0 11.98 11.98 12.00 11.88 12.04 1,620,500 19,397,604 11.970 5.579 5.579 5.589 5.533 5.607 3,479,471 5.5749 0.17%
2014-06-24 0 11.96 11.92 11.98 11.92 12.00 1,177,841 14,098,203 11.970 5.570 5.552 5.579 5.552 5.589 2,529,012 5.5746 -0.17%
2014-06-23 0 11.98 11.98 12.00 11.92 12.14 2,108,769 25,293,232 11.994 5.579 5.579 5.589 5.552 5.654 4,527,862 5.5861 -0.50%
2014-06-20 0 12.04 12.04 12.12 11.98 12.16 1,058,945 12,780,905 12.069 5.607 5.607 5.645 5.579 5.663 2,273,723 5.6211 0.33%
2014-06-19 0 12.00 11.96 12.00 11.96 12.10 1,906,000 22,908,086 12.019 5.589 5.570 5.589 5.570 5.635 4,092,484 5.5976 -0.66%
2014-06-18 0 12.08 12.04 12.12 11.94 12.20 1,677,861 20,331,796 12.118 5.626 5.607 5.645 5.561 5.682 3,602,634 5.6436 0.83%
2014-06-17 0 11.98 11.96 11.98 11.92 12.08 3,234,523 38,756,602 11.982 5.579 5.570 5.579 5.552 5.626 6,945,034 5.5805 -0.17%
2014-06-16 0 12.00 12.00 12.06 12.00 12.36 2,128,500 25,837,790 12.139 5.589 5.589 5.617 5.589 5.756 4,570,227 5.6535 -2.76%
2014-06-13 0 12.34 12.30 12.32 11.94 12.34 2,134,686 26,126,398 12.239 5.747 5.729 5.738 5.561 5.747 4,583,510 5.7001 2.83%
2014-06-12 0 12.00 11.98 12.02 12.00 12.16 1,273,000 15,342,790 12.052 5.589 5.579 5.598 5.589 5.663 2,733,333 5.6132 0.00%
2014-06-11 0 12.00 12.00 12.04 11.94 12.14 2,636,266 31,678,310 12.016 5.589 5.589 5.607 5.561 5.654 5,660,481 5.5964 -0.83%
2014-06-10 0 12.10 12.06 12.08 12.02 12.22 1,742,677 21,117,554 12.118 5.635 5.617 5.626 5.598 5.691 3,741,804 5.6437 -0.98%
2014-06-09 0 12.22 12.22 12.26 12.00 12.30 1,361,011 16,654,033 12.237 5.691 5.691 5.710 5.589 5.729 2,922,307 5.6989 0.99%
2014-06-06 0 12.10 12.10 12.14 12.02 12.34 1,149,000 13,989,600 12.175 5.635 5.635 5.654 5.598 5.747 2,467,085 5.6705 -0.49%
2014-06-05 0 12.16 12.14 12.18 12.12 12.26 2,198,732 26,785,622 12.182 5.663 5.654 5.673 5.645 5.710 4,721,027 5.6737 -0.33%
2014-06-04 0 12.20 12.18 12.20 12.16 12.44 1,355,125 16,576,232 12.232 5.682 5.673 5.682 5.663 5.794 2,909,668 5.6969 -1.77%
2014-06-03 0 12.42 12.40 12.44 12.30 12.50 2,831,250 35,183,072 12.427 5.784 5.775 5.794 5.729 5.822 6,079,143 5.7875 0.98%
2014-05-30 0 12.30 12.22 12.32 12.00 12.42 4,242,084 52,168,615 12.298 5.729 5.691 5.738 5.589 5.784 9,108,427 5.7275 2.16%
2014-05-29 0 12.04 12.00 12.06 12.00 12.20 2,034,750 24,502,175 12.042 5.607 5.589 5.617 5.589 5.682 4,368,931 5.6083 -1.15%
2014-05-28 0 12.18 12.18 12.20 11.90 12.28 2,213,402 26,833,626 12.123 5.673 5.673 5.682 5.542 5.719 4,752,525 5.6462 1.50%
2014-05-27 0 12.00 12.00 12.02 11.80 12.06 2,636,518 31,608,510 11.989 5.589 5.589 5.598 5.496 5.617 5,661,023 5.5835 -0.17%
2014-05-26 0 12.02 12.00 12.02 11.74 12.10 2,347,704 28,161,982 11.996 5.598 5.589 5.598 5.468 5.635 5,040,893 5.5867 1.69%
2014-05-23 0 11.82 11.82 11.84 11.70 11.88 2,952,795 34,901,947 11.820 5.505 5.505 5.514 5.449 5.533 6,340,119 5.5049 1.90%
2014-05-22 0 11.60 11.60 11.62 11.50 11.68 3,274,103 37,786,166 11.541 5.402 5.402 5.412 5.356 5.440 7,030,019 5.3750 1.22%
2014-05-21 0 11.46 11.44 11.46 11.44 11.56 750,803 8,614,128 11.473 5.337 5.328 5.337 5.328 5.384 1,612,093 5.3434 0.17%
2014-05-20 0 11.44 11.42 11.46 11.42 11.58 612,430 7,027,331 11.475 5.328 5.319 5.337 5.319 5.393 1,314,984 5.3440 0.00%
2014-05-19 0 11.44 11.44 11.46 11.44 11.90 841,500 9,696,760 11.523 5.328 5.328 5.337 5.328 5.542 1,806,834 5.3667 -2.89%
2014-05-16 0 11.78 11.76 11.78 11.70 11.88 705,040 8,294,838 11.765 5.486 5.477 5.486 5.449 5.533 1,513,833 5.4794 -1.01%
2014-05-15 0 11.90 11.88 11.90 11.60 11.94 2,140,500 25,181,930 11.765 5.542 5.533 5.542 5.402 5.561 4,595,993 5.4791 1.36%
2014-05-14 0 11.74 11.68 11.72 11.40 11.80 2,427,480 28,158,448 11.600 5.468 5.440 5.458 5.309 5.496 5,212,185 5.4024 2.53%
2014-05-13 0 11.56 11.54 11.56 11.48 11.70 598,136 6,915,088 11.561 5.333 5.323 5.333 5.296 5.397 1,296,631 5.3331 0.35%
2014-05-12 0 11.52 11.48 11.54 11.24 11.54 907,250 10,389,745 11.452 5.314 5.296 5.323 5.185 5.323 1,966,724 5.2828 1.59%
2014-05-09 0 11.34 11.32 11.34 11.30 11.44 547,205 6,215,474 11.359 5.231 5.222 5.231 5.213 5.277 1,186,224 5.2397 -0.53%
2014-05-08 0 11.40 11.40 11.42 11.30 11.56 4,104,003 46,924,818 11.434 5.259 5.259 5.268 5.213 5.333 8,896,602 5.2745 0.00%
2014-05-07 0 11.40 11.40 11.44 11.34 11.42 2,414,500 27,471,215 11.378 5.259 5.259 5.277 5.231 5.268 5,234,120 5.2485 0.18%
2014-05-05 0 11.38 11.36 11.40 11.36 11.62 740,049 8,455,483 11.426 5.250 5.240 5.259 5.240 5.360 1,604,268 5.2706 -1.56%
2014-05-02 0 11.56 11.50 11.56 11.38 11.58 2,105,000 24,205,715 11.499 5.333 5.305 5.333 5.250 5.342 4,563,190 5.3046 1.40%
2014-04-30 0 11.40 11.38 11.40 11.26 11.58 4,633,696 52,773,707 11.389 5.259 5.250 5.259 5.194 5.342 10,044,863 5.2538 0.53%
2014-04-29 0 11.34 11.32 11.34 11.24 11.50 1,697,988 19,274,514 11.351 5.231 5.222 5.231 5.185 5.305 3,680,875 5.2364 -0.87%
2014-04-28 0 11.44 11.40 11.44 11.40 11.62 4,148,347 47,536,159 11.459 5.277 5.259 5.277 5.259 5.360 8,992,730 5.2861 -2.56%
2014-04-25 0 11.74 11.74 11.76 11.64 12.00 711,435 8,386,995 11.789 5.416 5.416 5.425 5.370 5.536 1,542,239 5.4382 -1.18%
2014-04-24 0 11.88 11.86 11.88 11.72 11.88 2,613,500 30,848,145 11.803 5.480 5.471 5.480 5.406 5.480 5,665,510 5.4449 0.68%
2014-04-23 0 11.80 11.78 11.82 11.78 12.16 1,295,250 15,465,020 11.940 5.443 5.434 5.453 5.434 5.609 2,807,825 5.5078 -3.28%
2014-04-22 0 12.20 12.14 12.18 12.00 12.26 1,644,427 19,964,997 12.141 5.628 5.600 5.619 5.536 5.656 3,564,767 5.6006 0.00%
2014-04-17 0 12.20 12.18 12.20 11.94 12.20 2,310,251 27,801,646 12.034 5.628 5.619 5.628 5.508 5.628 5,008,131 5.5513 1.50%
2014-04-16 0 12.02 12.00 12.04 11.56 12.04 6,438,750 76,618,272 11.900 5.545 5.536 5.554 5.333 5.554 13,957,835 5.4893 4.16%
2014-04-15 0 11.54 11.50 11.54 11.40 11.58 3,531,291 40,564,703 11.487 5.323 5.305 5.323 5.259 5.342 7,655,085 5.2991 1.76%
2014-04-14 0 11.34 11.30 11.34 11.24 11.44 2,582,240 29,297,497 11.346 5.231 5.213 5.231 5.185 5.277 5,597,745 5.2338 1.25%
2014-04-11 0 11.20 11.22 11.24 11.18 11.52 2,011,750 22,804,035 11.335 5.167 5.176 5.185 5.157 5.314 4,361,044 5.2290 -2.61%
2014-04-10 0 11.50 11.50 11.56 11.46 11.62 1,157,372 13,346,610 11.532 5.305 5.305 5.333 5.286 5.360 2,508,935 5.3196 -0.52%
2014-04-09 0 11.56 11.52 11.54 11.54 11.66 1,082,501 12,532,011 11.577 5.333 5.314 5.323 5.323 5.379 2,346,631 5.3404 0.17%
2014-04-08 0 11.54 11.54 11.62 11.48 11.68 2,842,760 32,872,251 11.563 5.323 5.323 5.360 5.296 5.388 6,162,496 5.3342 -0.52%
2014-04-07 0 11.60 11.58 11.60 11.52 11.70 1,263,747 14,676,460 11.613 5.351 5.342 5.351 5.314 5.397 2,739,534 5.3573 -0.68%
2014-04-04 0 11.68 11.66 11.68 11.64 11.88 1,260,492 14,762,761 11.712 5.388 5.379 5.388 5.370 5.480 2,732,477 5.4027 -1.02%
2014-04-03 0 11.80 11.76 11.78 11.68 12.16 2,612,750 31,003,550 11.866 5.443 5.425 5.434 5.388 5.609 5,663,884 5.4739 -1.01%
2014-04-02 0 11.92 11.92 11.96 11.52 12.00 4,053,750 47,677,250 11.761 5.499 5.499 5.517 5.314 5.536 8,787,664 5.4255 1.53%
2014-04-01 0 11.74 11.74 11.76 11.40 11.82 3,457,817 40,133,780 11.607 5.416 5.416 5.425 5.259 5.453 7,495,809 5.3542 3.16%
2014-03-31 0 11.38 11.38 11.44 11.22 11.66 3,826,983 43,779,702 11.440 5.250 5.250 5.277 5.176 5.379 8,296,082 5.2772 1.07%
2014-03-28 0 11.26 11.24 11.26 11.14 11.34 2,950,500 33,132,960 11.230 5.194 5.185 5.194 5.139 5.231 6,396,054 5.1802 -0.53%
2014-03-27 0 11.32 11.30 11.34 11.18 11.50 3,833,750 43,365,264 11.311 5.222 5.213 5.231 5.157 5.305 8,310,751 5.2180 -0.88%
2014-03-26 0 11.42 11.38 11.40 11.22 11.48 2,248,752 25,578,973 11.375 5.268 5.250 5.259 5.176 5.296 4,874,814 5.2472 1.42%
2014-03-25 0 11.26 11.26 11.28 11.18 11.46 2,052,500 23,137,700 11.273 5.194 5.194 5.203 5.157 5.286 4,449,382 5.2002 -0.88%
2014-03-24 0 11.36 11.32 11.36 11.30 11.56 3,264,303 37,231,271 11.406 5.240 5.222 5.240 5.213 5.333 7,076,312 5.2614 -0.35%
2014-03-21 0 11.40 11.38 11.50 11.24 11.50 2,405,518 27,384,484 11.384 5.259 5.250 5.305 5.185 5.305 5,214,649 5.2515 0.71%
2014-03-20 0 11.32 11.30 11.34 11.20 11.54 4,055,260 46,134,202 11.376 5.222 5.213 5.231 5.167 5.323 8,790,938 5.2479 -1.74%
2014-03-19 0 11.52 11.52 11.58 11.40 11.70 2,601,753 30,142,175 11.585 5.314 5.314 5.342 5.259 5.397 5,640,045 5.3443 -1.37%
2014-03-18 0 11.68 11.68 11.70 11.18 11.70 5,630,176 64,434,841 11.445 5.388 5.388 5.397 5.157 5.397 12,205,019 5.2794 4.29%
2014-03-17 0 11.20 11.16 11.18 11.00 11.84 14,748,673 165,951,271 11.252 5.167 5.148 5.157 5.074 5.462 31,971,973 5.1905 -5.08%
2014-03-14 0 11.80 11.80 11.82 11.66 12.66 13,710,031 164,875,306 12.026 5.443 5.443 5.453 5.379 5.840 29,720,419 5.5475 -6.65%
2014-03-13 0 12.64 12.62 12.72 12.56 13.00 6,394,834 81,719,361 12.779 5.831 5.822 5.868 5.794 5.997 13,862,634 5.8949 0.32%
2014-03-12 0 12.60 12.52 12.60 12.50 12.68 5,051,600 63,619,604 12.594 5.812 5.775 5.812 5.766 5.849 10,950,790 5.8096 -0.32%
2014-03-11 0 12.64 12.64 12.68 12.54 12.76 3,353,502 42,314,655 12.618 5.831 5.831 5.849 5.785 5.886 7,269,676 5.8207 -1.25%
2014-03-10 0 12.80 12.80 12.84 12.50 12.88 3,734,068 47,039,412 12.597 5.905 5.905 5.923 5.766 5.942 8,094,662 5.8112 0.95%
2014-03-07 0 12.68 12.66 12.70 12.66 13.02 3,545,685 45,316,649 12.781 5.849 5.840 5.859 5.840 6.006 7,686,288 5.8958 -1.40%
2014-03-06 0 12.86 12.84 12.86 12.52 12.96 4,767,007 60,918,803 12.779 5.932 5.923 5.932 5.775 5.978 10,333,853 5.8951 2.23%
2014-03-05 0 12.58 12.58 12.62 12.56 12.84 1,872,177 23,669,978 12.643 5.803 5.803 5.822 5.794 5.923 4,058,480 5.8322 -1.26%
2014-03-04 0 12.74 12.72 12.78 12.52 12.92 2,493,964 31,727,401 12.722 5.877 5.868 5.895 5.775 5.960 5,406,381 5.8685 1.11%
2014-03-03 0 12.60 12.52 12.60 12.48 12.74 4,286,369 54,039,111 12.607 5.812 5.775 5.812 5.757 5.877 9,291,932 5.8157 -0.94%
2014-02-28 0 12.72 12.70 12.72 12.66 13.10 5,819,584 74,556,676 12.811 5.868 5.859 5.868 5.840 6.043 12,615,615 5.9099 -2.60%
2014-02-27 0 13.06 13.06 13.08 12.84 13.16 3,448,750 45,026,940 13.056 6.025 6.025 6.034 5.923 6.071 7,476,153 6.0227 1.24%
2014-02-26 0 12.90 12.90 12.92 12.62 12.92 2,548,500 32,595,210 12.790 5.951 5.951 5.960 5.822 5.960 5,524,604 5.9000 2.22%
2014-02-25 0 12.62 12.62 12.64 12.58 12.98 3,321,845 42,207,185 12.706 5.822 5.822 5.831 5.803 5.988 7,201,050 5.8613 -1.56%
2014-02-24 0 12.82 12.80 12.82 12.76 13.02 1,771,200 22,801,706 12.874 5.914 5.905 5.914 5.886 6.006 3,839,583 5.9386 -1.84%
2014-02-21 0 13.06 13.04 13.06 12.90 13.12 2,649,091 34,452,355 13.005 6.025 6.015 6.025 5.951 6.052 5,742,663 5.9994 0.46%
2014-02-20 0 13.00 13.00 13.02 12.76 13.14 4,231,250 54,941,520 12.985 5.997 5.997 6.006 5.886 6.061 9,172,446 5.9898 0.93%
2014-02-19 0 12.88 12.84 12.90 12.76 13.16 7,898,577 101,951,152 12.908 5.942 5.923 5.951 5.886 6.071 17,122,428 5.9542 -1.68%
2014-02-18 0 13.10 13.10 13.12 13.02 13.30 2,348,750 30,797,000 13.112 6.043 6.043 6.052 6.006 6.135 5,091,588 6.0486 -1.36%
2014-02-17 0 13.28 13.26 13.30 12.94 13.52 6,063,750 80,022,453 13.197 6.126 6.117 6.135 5.969 6.237 13,144,915 6.0877 0.91%
2014-02-14 0 13.16 13.14 13.18 13.00 13.30 2,661,262 35,032,886 13.164 6.071 6.061 6.080 5.997 6.135 5,769,048 6.0726 1.23%
2014-02-13 0 13.00 13.00 13.04 12.96 13.22 3,526,400 46,072,169 13.065 5.997 5.997 6.015 5.978 6.098 7,644,482 6.0269 -0.46%
2014-02-12 0 13.06 13.06 13.08 12.98 13.40 7,171,258 94,159,222 13.130 6.025 6.025 6.034 5.988 6.181 15,545,756 6.0569 -1.95%
2014-02-11 0 13.32 13.30 13.32 13.30 13.62 3,966,000 53,472,425 13.483 6.145 6.135 6.145 6.135 6.283 8,597,441 6.2196 -1.19%
2014-02-10 0 13.48 13.40 13.46 13.16 13.54 9,437,663 126,514,544 13.405 6.218 6.181 6.209 6.071 6.246 20,458,838 6.1839 1.51%
2014-02-07 0 13.28 13.32 13.34 12.82 13.46 9,400,669 123,311,898 13.117 6.126 6.145 6.154 5.914 6.209 20,378,642 6.0510 3.75%
2014-02-06 0 12.80 12.80 12.82 12.60 12.90 2,671,737 34,091,887 12.760 5.905 5.905 5.914 5.812 5.951 5,791,755 5.8863 1.43%
2014-02-05 0 12.62 12.60 12.64 12.50 13.00 4,831,389 61,490,919 12.727 5.822 5.812 5.831 5.766 5.997 10,473,419 5.8711 -0.94%
2014-02-04 0 12.74 12.74 12.76 12.64 12.88 7,529,474 96,033,762 12.754 5.877 5.877 5.886 5.831 5.942 16,322,291 5.8836 -2.90%
2014-01-30 0 13.12 13.14 13.16 12.86 13.20 2,785,774 36,355,655 13.050 6.052 6.061 6.071 5.932 6.089 6,038,963 6.0202 -1.20%
2014-01-29 0 13.28 13.22 13.28 13.16 13.50 5,757,151 76,683,790 13.320 6.126 6.098 6.126 6.071 6.228 12,480,274 6.1444 0.00%
2014-01-28 0 13.28 13.26 13.28 12.70 13.32 7,675,951 100,505,013 13.093 6.126 6.117 6.126 5.859 6.145 16,639,822 6.0400 3.43%
2014-01-27 0 12.84 12.90 12.92 12.28 13.00 13,372,861 167,867,123 12.553 5.923 5.951 5.960 5.665 5.997 28,989,506 5.7906 -1.08%
2014-01-24 0 12.98 12.98 13.00 12.92 13.46 11,285,724 148,812,083 13.186 5.988 5.988 5.997 5.960 6.209 24,465,039 6.0826 -3.85%
2014-01-23 0 13.50 13.50 13.52 13.20 13.78 9,283,010 124,768,249 13.440 6.228 6.228 6.237 6.089 6.357 20,123,583 6.2001 -0.59%
2014-01-22 0 13.58 13.58 13.60 13.54 14.12 12,007,500 165,193,195 13.758 6.264 6.264 6.274 6.246 6.514 26,029,695 6.3463 -2.44%
2014-01-21 0 13.92 13.92 13.94 13.80 14.36 12,404,835 174,010,258 14.028 6.421 6.421 6.431 6.366 6.624 26,891,033 6.4709 1.31%
2014-01-20 0 13.74 13.74 13.76 13.70 14.14 9,660,481 133,741,650 13.844 6.338 6.338 6.347 6.320 6.523 20,941,859 6.3863 -2.41%
2014-01-17 0 14.08 14.06 14.08 13.78 14.18 10,962,211 153,452,909 13.998 6.495 6.486 6.495 6.357 6.541 23,763,732 6.4574 0.72%
2014-01-16 0 13.98 13.98 14.00 13.84 14.48 15,236,472 215,172,793 14.122 6.449 6.449 6.458 6.384 6.680 33,029,417 6.5146 -0.14%
2014-01-15 0 14.00 14.02 14.04 13.40 14.16 18,576,350 256,605,799 13.814 6.458 6.467 6.477 6.181 6.532 40,269,559 6.3722 2.34%
2014-01-14 0 13.68 13.66 13.70 13.64 14.30 23,780,865 332,626,763 13.987 6.311 6.301 6.320 6.292 6.597 51,551,836 6.4523 -3.39%
2014-01-13 0 14.16 14.16 14.18 12.88 14.22 21,802,811 296,250,848 13.588 6.532 6.532 6.541 5.942 6.560 47,263,837 6.2680 8.42%
2014-01-10 0 13.06 13.02 13.08 12.80 13.28 7,766,690 101,217,443 13.032 6.025 6.006 6.034 5.905 6.126 16,836,525 6.0118 -0.31%
2014-01-09 0 13.10 13.08 13.10 12.92 13.58 13,415,034 176,834,276 13.182 6.043 6.034 6.043 5.960 6.264 29,080,928 6.0808 -1.80%
2014-01-08 0 13.34 13.32 13.36 12.54 13.46 24,121,417 314,931,497 13.056 6.154 6.145 6.163 5.785 6.209 52,290,080 6.0228 3.25%
2014-01-07 0 12.92 12.84 12.86 12.82 13.48 25,133,206 327,350,417 13.025 5.960 5.923 5.932 5.914 6.218 54,483,422 6.0083 -4.15%
2014-01-06 0 13.48 13.48 13.50 13.08 13.86 42,608,265 573,788,008 13.467 6.218 6.218 6.228 6.034 6.394 92,365,618 6.2121 3.69%
2014-01-03 0 13.00 12.98 13.00 12.42 13.48 49,306,881 641,636,343 13.013 5.997 5.988 5.997 5.729 6.218 106,886,787 6.0030 1.40%
2014-01-02 0 12.82 12.82 12.84 11.08 12.86 61,751,000 736,074,837 11.920 5.914 5.914 5.923 5.111 5.932 133,862,979 5.4987 16.33%
2013-12-31 0 11.02 11.00 11.02 10.96 11.20 23,911,912 264,801,310 11.074 5.084 5.074 5.084 5.056 5.167 51,835,918 5.1085 0.36%
2013-12-30 0 10.98 10.98 11.00 10.26 11.48 57,029,247 629,459,910 11.037 5.065 5.065 5.074 4.733 5.296 123,627,227 5.0916 7.44%
2013-12-27 0 10.22 10.22 10.24 10.18 10.30 9,277,947 94,718,635 10.209 4.714 4.714 4.724 4.696 4.751 20,112,607 4.7094 0.00%
2013-12-24 0 10.22 10.20 10.22 10.16 10.30 7,687,218 78,632,885 10.229 4.714 4.705 4.714 4.687 4.751 16,664,247 4.7187 0.20%
2013-12-23 0 10.20 10.20 10.22 10.16 10.44 35,083,952 358,942,993 10.231 4.705 4.705 4.714 4.687 4.816 76,054,514 4.7195 -0.39%
2013-12-20 0 10.24 10.26 10.28 10.20 10.66 49,348,346 513,729,379 10.410 4.724 4.733 4.742 4.705 4.917 106,976,674 4.8023 0.20%
2013-12-19 0 10.22 10.24 10.26 10.20 11.30 199,483,941 2,126,816,484 10.662 4.714 4.724 4.733 4.705 5.213 432,438,576 4.9182

Copyright & disclaimer, Privacy policy

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

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

Back to top