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
2026-01-27 0 7.210 7.200 7.210 7.010 7.230 1,690,275 12,063,835 7.1372 7.210 7.200 7.210 7.010 7.230 1,690,275 7.1372 2.85%
2026-01-26 0 7.010 7.010 7.020 6.970 7.050 449,338 3,145,832 7.0010 7.010 7.010 7.020 6.970 7.050 449,338 7.0010 -0.99%
2026-01-23 0 7.080 7.070 7.080 6.990 7.120 421,812 2,988,057 7.0839 7.080 7.070 7.080 6.990 7.120 421,812 7.0839 -0.56%
2026-01-22 0 7.120 7.120 7.130 7.010 7.130 755,916 5,356,172 7.0857 7.120 7.120 7.130 7.010 7.130 755,916 7.0857 1.42%
2026-01-21 0 7.020 7.020 7.030 6.860 7.180 2,386,000 16,632,463 6.9709 7.020 7.020 7.030 6.860 7.180 2,386,000 6.9709 -1.96%
2026-01-20 0 7.160 7.160 7.170 7.050 7.190 1,020,500 7,301,201 7.1545 7.160 7.160 7.170 7.050 7.190 1,020,500 7.1545 0.99%
2026-01-19 0 7.090 7.090 7.100 7.000 7.110 1,035,228 7,306,381 7.0578 7.090 7.090 7.100 7.000 7.110 1,035,228 7.0578 -0.28%
2026-01-16 0 7.110 7.090 7.120 7.060 7.280 913,922 6,507,600 7.1205 7.110 7.090 7.120 7.060 7.280 913,922 7.1205 -1.66%
2026-01-15 0 7.230 7.210 7.250 7.210 7.370 805,232 5,857,170 7.2739 7.230 7.210 7.250 7.210 7.370 805,232 7.2739 -1.36%
2026-01-14 0 7.330 7.320 7.330 7.220 7.400 679,670 4,969,886 7.3122 7.330 7.320 7.330 7.220 7.400 679,670 7.3122 -0.14%
2026-01-13 0 7.340 7.320 7.340 7.300 7.430 1,033,393 7,611,912 7.3659 7.340 7.320 7.340 7.300 7.430 1,033,393 7.3659 0.00%
2026-01-12 0 7.340 7.330 7.340 7.340 7.450 966,620 7,139,294 7.3858 7.340 7.330 7.340 7.340 7.450 966,620 7.3858 0.14%
2026-01-09 0 7.330 7.330 7.350 7.300 7.400 1,097,908 8,064,436 7.3453 7.330 7.330 7.350 7.300 7.400 1,097,908 7.3453 0.69%
2026-01-08 0 7.280 7.280 7.300 7.150 7.320 2,074,000 14,985,871 7.2256 7.280 7.280 7.300 7.150 7.320 2,074,000 7.2256 0.28%
2026-01-07 0 7.260 7.250 7.260 7.180 7.300 464,929 3,364,887 7.2374 7.260 7.250 7.260 7.180 7.300 464,929 7.2374 -0.14%
2026-01-06 0 7.270 7.240 7.270 7.100 7.270 599,470 4,335,081 7.2315 7.270 7.240 7.270 7.100 7.270 599,470 7.2315 1.96%
2026-01-05 0 7.130 7.110 7.130 7.100 7.220 1,027,397 7,330,979 7.1355 7.130 7.110 7.130 7.100 7.220 1,027,397 7.1355 -1.25%
2026-01-02 0 7.220 7.170 7.220 7.080 7.220 162,437 1,165,049 7.1723 7.220 7.170 7.220 7.080 7.220 162,437 7.1723 1.83%
2025-12-31 0 7.090 7.090 7.120 7.050 7.170 715,500 5,105,990 7.1363 7.090 7.090 7.120 7.050 7.170 715,500 7.1363 -0.56%
2025-12-30 0 7.130 7.120 7.130 7.120 7.180 988,500 7,068,860 7.1511 7.130 7.120 7.130 7.120 7.180 988,500 7.1511 -0.28%
2025-12-29 0 7.150 7.150 7.160 7.060 7.240 921,604 6,583,962 7.1440 7.150 7.150 7.160 7.060 7.240 921,604 7.1440 -1.52%
2025-12-24 0 7.260 7.260 7.270 7.230 7.430 490,798 3,580,867 7.2960 7.260 7.260 7.270 7.230 7.430 490,798 7.2960 -0.82%
2025-12-23 0 7.320 7.300 7.320 7.060 7.320 2,004,500 14,432,780 7.2002 7.320 7.300 7.320 7.060 7.320 2,004,500 7.2002 3.39%
2025-12-22 0 7.080 7.070 7.080 7.000 7.130 1,231,763 8,690,334 7.0552 7.080 7.070 7.080 7.000 7.130 1,231,763 7.0552 0.85%
2025-12-19 0 7.020 7.010 7.020 6.930 7.060 2,415,500 16,922,960 7.0060 7.020 7.010 7.020 6.930 7.060 2,415,500 7.0060 -0.71%
2025-12-18 0 7.070 7.050 7.070 6.990 7.080 1,019,832 7,178,985 7.0394 7.070 7.050 7.070 6.990 7.080 1,019,832 7.0394 0.43%
2025-12-17 0 7.040 7.030 7.040 7.000 7.070 487,844 3,430,460 7.0319 7.040 7.030 7.040 7.000 7.070 487,844 7.0319 0.14%
2025-12-16 0 7.030 7.030 7.050 6.980 7.090 1,264,285 8,882,622 7.0258 7.030 7.030 7.050 6.980 7.090 1,264,285 7.0258 -1.26%
2025-12-15 0 7.120 7.100 7.120 7.060 7.150 1,109,500 7,891,610 7.1128 7.120 7.100 7.120 7.060 7.150 1,109,500 7.1128 -0.14%
2025-12-12 0 7.130 7.110 7.130 7.050 7.170 946,005 6,736,900 7.1214 7.130 7.110 7.130 7.050 7.170 946,005 7.1214 1.28%
2025-12-11 0 7.040 7.040 7.060 7.020 7.080 359,000 2,529,279 7.0453 7.040 7.040 7.060 7.020 7.080 359,000 7.0453 0.14%
2025-12-10 0 7.030 7.010 7.030 6.950 7.050 1,304,704 9,162,124 7.0224 7.030 7.010 7.030 6.950 7.050 1,304,704 7.0224 -0.28%
2025-12-09 0 7.050 7.050 7.060 6.990 7.110 926,000 6,516,041 7.0368 7.050 7.050 7.060 6.990 7.110 926,000 7.0368 -0.28%
2025-12-08 0 7.070 7.060 7.070 6.970 7.110 715,500 5,039,042 7.0427 7.070 7.060 7.070 6.970 7.110 715,500 7.0427 1.14%
2025-12-05 0 6.990 6.980 6.990 6.990 7.140 1,979,000 13,944,100 7.0460 6.990 6.980 6.990 6.990 7.140 1,979,000 7.0460 -1.55%
2025-12-04 0 7.100 7.090 7.100 7.030 7.100 353,312 2,502,024 7.0816 7.100 7.090 7.100 7.030 7.100 353,312 7.0816 0.28%
2025-12-03 0 7.080 7.060 7.080 7.040 7.160 646,841 4,578,812 7.0787 7.080 7.060 7.080 7.040 7.160 646,841 7.0787 -0.56%
2025-12-02 0 7.120 7.110 7.120 6.990 7.120 688,961 4,873,317 7.0734 7.120 7.110 7.120 6.990 7.120 688,961 7.0734 1.14%
2025-12-01 0 7.040 7.040 7.050 6.980 7.090 712,000 5,008,250 7.0341 7.040 7.040 7.050 6.980 7.090 712,000 7.0341 0.14%
2025-11-28 0 7.030 7.030 7.060 6.950 7.060 544,604 3,815,516 7.0060 7.030 7.030 7.060 6.950 7.060 544,604 7.0060 -0.14%
2025-11-27 0 7.040 7.010 7.040 6.940 7.070 505,500 3,538,045 6.9991 7.040 7.010 7.040 6.940 7.070 505,500 6.9991 1.15%
2025-11-26 0 6.960 6.960 7.010 6.960 7.140 645,230 4,528,173 7.0179 6.960 6.960 7.010 6.960 7.140 645,230 7.0179 -0.29%
2025-11-25 0 6.980 6.970 6.980 6.950 7.030 280,972 1,962,078 6.9832 6.980 6.970 6.980 6.950 7.030 280,972 6.9832 0.43%
2025-11-24 0 6.950 6.950 6.960 6.880 6.980 989,883 6,872,586 6.9428 6.950 6.950 6.960 6.880 6.980 989,883 6.9428 0.87%
2025-11-21 0 6.890 6.880 6.890 6.860 7.020 1,063,530 7,348,740 6.9098 6.890 6.880 6.890 6.860 7.020 1,063,530 6.9098 -2.41%
2025-11-20 0 7.060 7.030 7.060 6.980 7.070 778,742 5,476,505 7.0325 7.060 7.030 7.060 6.980 7.070 778,742 7.0325 0.86%
2025-11-19 0 7.000 6.990 7.000 6.920 7.030 1,172,134 8,178,198 6.9772 7.000 6.990 7.000 6.920 7.030 1,172,134 6.9772 1.01%
2025-11-18 0 6.930 6.920 6.930 6.910 7.090 2,714,790 18,894,262 6.9598 6.930 6.920 6.930 6.910 7.090 2,714,790 6.9598 -2.81%
2025-11-17 0 7.130 7.090 7.130 7.070 7.210 1,028,500 7,308,946 7.1064 7.130 7.090 7.130 7.070 7.210 1,028,500 7.1064 -1.11%
2025-11-14 0 7.210 7.200 7.210 7.200 7.320 834,003 6,046,896 7.2504 7.210 7.200 7.210 7.200 7.320 834,003 7.2504 -0.96%
2025-11-13 0 7.280 7.280 7.290 7.110 7.300 1,637,500 11,840,746 7.2310 7.280 7.280 7.290 7.110 7.300 1,637,500 7.2310 1.11%
2025-11-12 0 7.200 7.180 7.200 7.030 7.200 1,843,100 13,121,040 7.1190 7.200 7.180 7.200 7.030 7.200 1,843,100 7.1190 0.14%
2025-11-11 0 7.190 7.170 7.190 7.130 7.270 3,231,000 23,200,914 7.1807 7.190 7.170 7.190 7.130 7.270 3,231,000 7.1807 -0.14%
2025-11-10 0 7.200 7.200 7.220 7.050 7.240 936,705 6,716,726 7.1706 7.200 7.200 7.220 7.050 7.240 936,705 7.1706 3.30%
2025-11-07 0 6.970 6.950 6.970 6.910 7.030 1,032,500 7,183,475 6.9574 6.970 6.950 6.970 6.910 7.030 1,032,500 6.9574 -1.13%
2025-11-06 0 7.050 7.030 7.050 6.940 7.060 1,106,000 7,741,215 6.9993 7.050 7.030 7.050 6.940 7.060 1,106,000 6.9993 1.15%
2025-11-05 0 6.970 6.940 6.970 6.780 7.000 1,352,535 9,344,366 6.9088 6.970 6.940 6.970 6.780 7.000 1,352,535 6.9088 -0.14%
2025-11-04 0 6.980 6.980 6.990 6.970 7.100 2,138,349 14,985,062 7.0078 6.980 6.980 6.990 6.970 7.100 2,138,349 7.0078 -0.99%
2025-11-03 0 7.050 7.040 7.050 7.000 7.170 2,052,000 14,460,335 7.0469 7.050 7.040 7.050 7.000 7.170 2,052,000 7.0469 -1.81%
2025-10-31 0 7.180 7.160 7.180 7.130 7.260 1,003,399 7,217,507 7.1931 7.180 7.160 7.180 7.130 7.260 1,003,399 7.1931 -1.10%
2025-10-30 0 7.260 7.260 7.270 7.150 7.290 1,216,277 8,763,735 7.2054 7.260 7.260 7.270 7.150 7.290 1,216,277 7.2054 1.11%
2025-10-28 0 7.180 7.170 7.180 7.130 7.260 695,500 4,991,905 7.1774 7.180 7.170 7.180 7.130 7.260 695,500 7.1774 -0.97%
2025-10-27 0 7.250 7.230 7.250 7.210 7.350 899,684 6,532,257 7.2606 7.250 7.230 7.250 7.210 7.350 899,684 7.2606 0.97%
2025-10-24 0 7.180 7.170 7.180 7.120 7.300 923,000 6,646,082 7.2005 7.180 7.170 7.180 7.120 7.300 923,000 7.2005 -0.69%
2025-10-23 0 7.230 7.190 7.230 7.150 7.350 1,117,000 8,069,660 7.2244 7.230 7.190 7.230 7.150 7.350 1,117,000 7.2244 -0.28%
2025-10-22 0 7.250 7.240 7.250 7.110 7.300 1,339,350 9,678,254 7.2261 7.250 7.240 7.250 7.110 7.300 1,339,350 7.2261 1.12%
2025-10-21 0 7.170 7.160 7.170 7.110 7.220 935,500 6,711,140 7.1739 7.170 7.160 7.170 7.110 7.220 935,500 7.1739 -0.42%
2025-10-20 0 7.200 7.180 7.200 7.000 7.230 942,000 6,770,555 7.1874 7.200 7.180 7.200 7.000 7.230 942,000 7.1874 3.15%
2025-10-17 0 6.980 6.970 6.980 6.960 7.220 3,840,188 26,906,456 7.0065 6.980 6.970 6.980 6.960 7.220 3,840,188 7.0065 -3.06%
2025-10-16 0 7.200 7.190 7.200 7.100 7.200 735,280 5,259,840 7.1535 7.200 7.190 7.200 7.100 7.200 735,280 7.1535 -0.28%
2025-10-15 0 7.220 7.210 7.220 7.150 7.250 2,194,332 15,787,044 7.1945 7.220 7.210 7.220 7.150 7.250 2,194,332 7.1945 1.26%
2025-10-14 0 7.130 7.100 7.130 7.090 7.330 983,500 7,075,460 7.1942 7.130 7.100 7.130 7.090 7.330 983,500 7.1942 -2.33%
2025-10-13 0 7.300 7.290 7.300 7.000 7.300 2,603,000 18,604,475 7.1473 7.300 7.290 7.300 7.000 7.300 2,603,000 7.1473 0.27%
2025-10-10 0 7.280 7.280 7.290 7.220 7.380 1,216,040 8,888,166 7.3091 7.280 7.280 7.290 7.220 7.380 1,216,040 7.3091 -0.82%
2025-10-09 0 7.340 7.300 7.340 7.180 7.380 1,354,988 9,906,262 7.3110 7.340 7.300 7.340 7.180 7.380 1,354,988 7.3110 2.23%
2025-10-08 0 7.180 7.160 7.180 7.060 7.180 604,533 4,306,525 7.1237 7.180 7.160 7.180 7.060 7.180 604,533 7.1237 -0.55%
2025-10-06 0 7.220 7.200 7.240 7.100 7.330 616,132 4,420,547 7.1747 7.220 7.200 7.240 7.100 7.330 616,132 7.1747 -0.41%
2025-10-03 0 7.250 7.240 7.250 7.180 7.290 705,000 5,095,915 7.2282 7.250 7.240 7.250 7.180 7.290 705,000 7.2282 -0.68%
2025-10-02 0 7.300 7.300 7.320 7.250 7.470 1,511,978 11,024,107 7.2912 7.300 7.300 7.320 7.250 7.470 1,511,978 7.2912 -1.35%
2025-09-30 0 7.400 7.400 7.410 7.340 7.520 697,926 5,162,308 7.3966 7.400 7.400 7.410 7.340 7.520 697,926 7.3966 -0.27%
2025-09-29 0 7.420 7.410 7.420 7.300 7.450 1,313,500 9,662,420 7.3562 7.420 7.410 7.420 7.300 7.450 1,313,500 7.3562 -0.54%
2025-09-26 0 7.460 7.450 7.460 7.230 7.500 2,114,690 15,644,510 7.3980 7.460 7.450 7.460 7.230 7.500 2,114,690 7.3980 0.95%
2025-09-25 0 7.390 7.380 7.390 7.330 7.610 1,209,500 8,953,822 7.4029 7.390 7.380 7.390 7.330 7.610 1,209,500 7.4029 -1.73%
2025-09-24 0 7.520 7.490 7.520 7.440 7.600 1,556,351 11,712,977 7.5259 7.520 7.490 7.520 7.440 7.600 1,556,351 7.5259 1.21%
2025-09-23 0 7.430 7.410 7.430 7.330 7.560 1,655,442 12,251,981 7.4010 7.430 7.410 7.430 7.330 7.560 1,655,442 7.4010 -1.72%
2025-09-22 0 7.560 7.530 7.560 7.510 7.740 1,085,936 8,199,007 7.5502 7.560 7.530 7.560 7.510 7.740 1,085,936 7.5502 -2.07%
2025-09-19 0 7.720 7.680 7.720 7.570 7.780 4,973,656 38,296,727 7.6999 7.720 7.680 7.720 7.570 7.780 4,973,656 7.6999 1.18%
2025-09-18 0 7.630 7.610 7.630 7.570 7.900 2,330,000 18,002,130 7.7262 7.630 7.610 7.630 7.570 7.900 2,330,000 7.7262 -2.43%
2025-09-17 0 7.820 7.800 7.820 7.630 7.890 4,591,787 35,564,978 7.7453 7.820 7.800 7.820 7.630 7.890 4,591,787 7.7453 1.96%
2025-09-16 0 7.670 7.650 7.670 7.560 7.700 957,263 7,289,849 7.6153 7.670 7.650 7.670 7.560 7.700 957,263 7.6153 0.00%
2025-09-15 0 7.670 7.660 7.670 7.480 7.700 1,981,812 15,013,341 7.5756 7.670 7.660 7.670 7.480 7.700 1,981,812 7.5756 1.32%
2025-09-12 0 7.570 7.570 7.580 7.500 7.710 1,947,855 14,717,733 7.5559 7.570 7.570 7.580 7.500 7.710 1,947,855 7.5559 -0.66%
2025-09-11 0 7.620 7.590 7.620 7.520 7.630 1,841,234 13,933,587 7.5675 7.620 7.590 7.620 7.520 7.630 1,841,234 7.5675 0.00%
2025-09-10 0 7.620 7.590 7.620 7.510 7.640 2,322,220 17,563,572 7.5633 7.620 7.590 7.620 7.510 7.640 2,322,220 7.5633 0.93%
2025-09-09 0 7.550 7.540 7.550 7.430 7.600 3,265,000 24,522,910 7.5108 7.550 7.540 7.550 7.430 7.600 3,265,000 7.5108 0.40%
2025-09-08 0 7.630 7.630 7.640 7.500 7.670 2,265,044 17,229,672 7.6068 7.520 7.520 7.530 7.392 7.559 2,298,176 7.4971 2.14%
2025-09-05 0 7.470 7.460 7.470 7.280 7.510 2,874,500 21,341,792 7.4245 7.362 7.352 7.362 7.175 7.402 2,916,547 7.3175 1.63%
2025-09-04 0 7.350 7.340 7.350 7.240 7.570 2,105,000 15,395,445 7.3138 7.244 7.234 7.244 7.136 7.461 2,135,791 7.2083 -0.68%
2025-09-03 0 7.400 7.380 7.400 7.360 7.590 2,540,020 18,816,111 7.4079 7.293 7.274 7.293 7.254 7.481 2,577,175 7.3011 -0.94%
2025-09-02 0 7.470 7.450 7.470 7.410 7.710 2,984,500 22,531,435 7.5495 7.362 7.343 7.362 7.303 7.599 3,028,156 7.4406 -2.23%
2025-09-01 0 7.640 7.640 7.660 7.580 8.020 7,253,000 55,999,902 7.7209 7.530 7.530 7.550 7.471 7.904 7,359,094 7.6096 -4.62%
2025-08-29 0 8.010 8.000 8.010 8.000 9.100 9,289,500 76,836,540 8.2713 7.895 7.885 7.895 7.885 8.969 9,425,384 8.1521 -11.20%
2025-08-28 0 9.020 9.020 9.030 8.830 9.410 3,708,655 33,762,543 9.1037 8.890 8.890 8.900 8.703 9.274 3,762,904 8.9725 -2.91%
2025-08-27 0 9.290 9.280 9.290 9.200 9.530 2,509,000 23,520,241 9.3743 9.156 9.146 9.156 9.067 9.393 2,545,701 9.2392 -1.90%
2025-08-26 0 9.470 9.460 9.470 9.030 9.540 3,615,014 33,944,549 9.3899 9.333 9.324 9.333 8.900 9.402 3,667,893 9.2545 3.50%
2025-08-25 0 9.150 9.150 9.170 9.070 9.400 2,613,716 23,987,833 9.1777 9.018 9.018 9.038 8.939 9.264 2,651,949 9.0454 -0.76%
2025-08-22 0 9.220 9.220 9.230 9.080 9.310 2,525,000 23,237,692 9.2030 9.087 9.087 9.097 8.949 9.176 2,561,935 9.0704 -0.75%
2025-08-21 0 9.290 9.260 9.290 9.150 9.540 3,537,415 32,932,789 9.3098 9.156 9.127 9.156 9.018 9.402 3,589,159 9.1756 -0.21%
2025-08-20 0 9.310 9.300 9.310 8.750 9.790 11,280,992 104,782,569 9.2884 9.176 9.166 9.176 8.624 9.649 11,446,007 9.1545 5.68%
2025-08-19 0 8.810 8.780 8.810 8.680 9.060 2,499,215 22,221,301 8.8913 8.683 8.653 8.683 8.555 8.929 2,535,773 8.7631 1.38%
2025-08-18 0 8.690 8.690 8.700 8.580 8.830 834,169 7,266,674 8.7113 8.565 8.565 8.575 8.456 8.703 846,371 8.5857 0.81%
2025-08-15 0 8.620 8.620 8.640 8.620 8.870 1,584,000 13,756,522 8.6847 8.496 8.496 8.515 8.496 8.742 1,607,170 8.5595 -2.93%
2025-08-14 0 8.880 8.880 8.890 8.700 8.880 1,581,682 13,932,510 8.8087 8.752 8.752 8.762 8.575 8.752 1,604,818 8.6817 2.42%
2025-08-13 0 8.670 8.670 8.690 8.560 8.760 1,628,604 14,125,311 8.6733 8.545 8.545 8.565 8.437 8.634 1,652,427 8.5482 1.88%
2025-08-12 0 8.510 8.490 8.510 8.430 8.570 696,000 5,903,407 8.4819 8.387 8.368 8.387 8.308 8.446 706,181 8.3596 0.83%
2025-08-11 0 8.440 8.440 8.470 8.330 8.480 532,176 4,483,414 8.4247 8.318 8.318 8.348 8.210 8.358 539,960 8.3032 -0.71%
2025-08-08 0 8.500 8.470 8.500 8.420 8.550 745,500 6,312,960 8.4681 8.377 8.348 8.377 8.299 8.427 756,405 8.3460 -0.12%
2025-08-07 0 8.510 8.470 8.510 8.310 8.510 688,209 5,801,900 8.4304 8.387 8.348 8.387 8.190 8.387 698,276 8.3089 1.43%
2025-08-06 0 8.390 8.380 8.390 8.270 8.440 757,604 6,350,572 8.3824 8.269 8.259 8.269 8.151 8.318 768,686 8.2616 1.57%
2025-08-05 0 8.260 8.250 8.260 8.190 8.390 828,000 6,850,621 8.2737 8.141 8.131 8.141 8.072 8.269 840,112 8.1544 -0.24%
2025-08-04 0 8.280 8.270 8.280 8.160 8.340 821,995 6,778,609 8.2465 8.161 8.151 8.161 8.042 8.220 834,019 8.1276 -0.12%
2025-08-01 0 8.290 8.280 8.290 8.250 8.490 994,739 8,314,875 8.3589 8.170 8.161 8.170 8.131 8.368 1,009,290 8.2383 0.48%
2025-07-31 0 8.250 8.250 8.270 8.240 8.610 1,212,556 10,157,563 8.3770 8.131 8.131 8.151 8.121 8.486 1,230,293 8.2562 -4.18%
2025-07-30 0 8.610 8.590 8.620 8.510 8.800 1,385,500 11,979,540 8.6464 8.486 8.466 8.496 8.387 8.673 1,405,767 8.5217 -1.60%
2025-07-29 0 8.750 8.720 8.750 8.650 8.800 691,204 6,034,280 8.7301 8.624 8.594 8.624 8.525 8.673 701,315 8.6042 0.46%
2025-07-28 0 8.710 8.710 8.730 8.700 9.000 1,848,597 16,226,316 8.7776 8.584 8.584 8.604 8.575 8.870 1,875,638 8.6511 -2.90%
2025-07-25 0 8.970 8.970 8.980 8.660 9.040 1,652,308 14,757,969 8.9317 8.841 8.841 8.851 8.535 8.910 1,676,477 8.8030 2.87%
2025-07-24 0 8.720 8.720 8.730 8.540 8.910 2,208,067 19,380,320 8.7771 8.594 8.594 8.604 8.417 8.782 2,240,366 8.6505 1.75%
2025-07-23 0 8.570 8.560 8.570 8.510 8.780 1,521,598 13,113,873 8.6185 8.446 8.437 8.446 8.387 8.653 1,543,855 8.4942 -0.92%
2025-07-22 0 8.650 8.620 8.650 8.390 8.650 2,348,694 19,983,559 8.5084 8.525 8.496 8.525 8.269 8.525 2,383,050 8.3857 0.23%
2025-07-21 0 8.630 8.610 8.630 8.540 8.780 1,196,015 10,322,824 8.6310 8.506 8.486 8.506 8.417 8.653 1,213,510 8.5066 -0.35%
2025-07-18 0 8.660 8.630 8.660 8.540 8.670 1,379,983 11,891,495 8.6171 8.535 8.506 8.535 8.417 8.545 1,400,169 8.4929 0.46%
2025-07-17 0 8.620 8.600 8.620 8.430 8.680 3,134,500 26,764,394 8.5386 8.496 8.476 8.496 8.308 8.555 3,180,350 8.4155 -0.35%
2025-07-16 0 8.650 8.650 8.680 8.140 8.690 7,870,785 66,938,471 8.5047 8.525 8.525 8.555 8.023 8.565 7,985,916 8.3821 6.66%
2025-07-15 0 8.110 8.110 8.140 8.060 8.290 2,263,250 18,483,480 8.1668 7.993 7.993 8.023 7.944 8.170 2,296,356 8.0490 -1.22%
2025-07-14 0 8.210 8.210 8.220 7.660 8.230 4,487,500 35,905,280 8.0012 8.092 8.092 8.101 7.550 8.111 4,553,142 7.8858 6.90%
2025-07-11 0 7.680 7.650 7.680 7.560 7.700 1,704,000 12,961,220 7.6063 7.569 7.540 7.569 7.451 7.589 1,728,926 7.4967 1.59%
2025-07-10 0 7.560 7.560 7.580 7.480 7.620 2,434,243 18,464,079 7.5851 7.451 7.451 7.471 7.372 7.510 2,469,850 7.4758 0.00%
2025-07-09 0 7.560 7.550 7.560 7.430 7.580 562,000 4,237,051 7.5392 7.451 7.441 7.451 7.323 7.471 570,221 7.4305 0.13%
2025-07-08 0 7.550 7.530 7.550 7.460 7.560 548,031 4,126,755 7.5301 7.441 7.421 7.441 7.352 7.451 556,047 7.4216 0.27%
2025-07-07 0 7.530 7.480 7.530 7.390 7.530 633,250 4,726,840 7.4644 7.421 7.372 7.421 7.283 7.421 642,513 7.3568 0.80%
2025-07-04 0 7.470 7.470 7.500 7.350 7.570 1,008,000 7,485,510 7.4261 7.362 7.362 7.392 7.244 7.461 1,022,745 7.3190 -1.84%
2025-07-03 0 7.610 7.600 7.610 7.550 7.740 601,000 4,590,295 7.6378 7.500 7.490 7.500 7.441 7.628 609,791 7.5277 -1.30%
2025-07-02 0 7.710 7.700 7.710 7.630 7.760 1,861,813 14,356,849 7.7112 7.599 7.589 7.599 7.520 7.648 1,889,047 7.6000 1.58%
2025-06-30 0 7.590 7.590 7.640 7.370 7.650 988,500 7,464,215 7.5511 7.481 7.481 7.530 7.264 7.540 1,002,959 7.4422 2.99%
2025-06-27 0 7.370 7.360 7.370 7.340 7.530 878,000 6,540,049 7.4488 7.264 7.254 7.264 7.234 7.421 890,843 7.3414 -0.41%
2025-06-26 0 7.400 7.400 7.430 7.340 7.450 741,773 5,479,582 7.3871 7.293 7.293 7.323 7.234 7.343 752,623 7.2806 0.41%
2025-06-25 0 7.370 7.340 7.370 7.310 7.510 1,069,644 7,893,911 7.3799 7.264 7.234 7.264 7.205 7.402 1,085,290 7.2735 -1.73%
2025-06-24 0 7.500 7.490 7.500 7.430 7.580 1,145,133 8,577,701 7.4906 7.392 7.382 7.392 7.323 7.471 1,161,884 7.3826 0.00%
2025-06-23 0 7.500 7.500 7.570 7.340 7.570 759,416 5,660,866 7.4542 7.392 7.392 7.461 7.234 7.461 770,524 7.3468 -0.27%
2025-06-20 0 7.520 7.520 7.530 7.370 7.640 2,958,280 22,260,021 7.5246 7.412 7.412 7.421 7.264 7.530 3,001,553 7.4162 1.21%
2025-06-19 0 7.430 7.400 7.430 7.350 7.660 1,349,500 10,047,630 7.4454 7.323 7.293 7.323 7.244 7.550 1,369,240 7.3381 -3.13%
2025-06-18 0 7.670 7.660 7.680 7.660 7.740 648,156 4,986,890 7.6940 7.559 7.550 7.569 7.550 7.628 657,637 7.5830 -0.39%
2025-06-17 0 7.700 7.690 7.700 7.680 8.050 1,379,760 10,836,884 7.8542 7.589 7.579 7.589 7.569 7.934 1,399,943 7.7409 -1.79%
2025-06-16 0 7.840 7.830 7.840 7.640 7.840 2,163,040 16,748,463 7.7430 7.727 7.717 7.727 7.530 7.727 2,194,680 7.6314 2.35%
2025-06-13 0 7.660 7.640 7.660 7.530 7.690 931,000 7,076,817 7.6013 7.550 7.530 7.550 7.421 7.579 944,618 7.4917 0.39%
2025-06-12 0 7.630 7.630 7.650 7.550 7.760 1,916,000 14,690,295 7.6672 7.520 7.520 7.540 7.441 7.648 1,944,027 7.5566 -1.17%
2025-06-11 0 7.720 7.720 7.760 7.720 7.860 888,000 6,909,499 7.7810 7.609 7.609 7.648 7.609 7.747 900,989 7.6688 0.13%
2025-06-10 0 7.710 7.710 7.720 7.680 7.890 749,000 5,816,623 7.7659 7.599 7.599 7.609 7.569 7.776 759,956 7.6539 -1.78%
2025-06-09 0 7.850 7.840 7.850 7.680 7.850 832,750 6,470,219 7.7697 7.737 7.727 7.737 7.569 7.737 844,931 7.6577 1.16%
2025-06-06 0 7.760 7.740 7.760 7.670 7.770 474,312 3,661,654 7.7199 7.648 7.628 7.648 7.559 7.658 481,250 7.6086 1.17%
2025-06-05 0 7.670 7.640 7.670 7.580 7.700 858,000 6,545,128 7.6284 7.559 7.530 7.559 7.471 7.589 870,551 7.5184 0.52%
2025-06-04 0 7.630 7.630 7.640 7.600 7.800 1,406,280 10,738,527 7.6361 7.520 7.520 7.530 7.490 7.688 1,426,851 7.5260 -2.18%
2025-06-03 0 7.800 7.760 7.800 7.720 8.000 1,445,573 11,274,343 7.7992 7.688 7.648 7.688 7.609 7.885 1,466,718 7.6868 -2.99%
2025-06-02 0 8.040 8.010 8.040 7.760 8.040 766,000 6,074,160 7.9297 7.924 7.895 7.924 7.648 7.924 777,205 7.8154 2.29%
2025-05-30 0 7.860 7.860 7.910 7.820 8.000 936,089 7,376,443 7.8801 7.747 7.747 7.796 7.707 7.885 949,782 7.7665 -1.38%
2025-05-29 0 7.970 7.970 8.030 7.700 8.140 2,435,052 19,435,220 7.9814 7.855 7.855 7.914 7.589 8.023 2,470,671 7.8664 3.10%
2025-05-28 0 7.730 7.720 7.730 7.510 7.770 1,549,850 11,909,148 7.6841 7.619 7.609 7.619 7.402 7.658 1,572,521 7.5733 2.25%
2025-05-27 0 7.710 7.660 7.710 7.530 7.740 910,500 6,964,565 7.6492 7.451 7.403 7.451 7.277 7.480 942,148 7.3922 0.39%
2025-05-26 0 7.680 7.640 7.680 7.420 7.720 1,334,000 10,173,920 7.6266 7.422 7.383 7.422 7.171 7.461 1,380,369 7.3704 2.67%
2025-05-23 0 7.480 7.480 7.490 7.230 7.650 2,318,816 17,417,673 7.5115 7.229 7.229 7.238 6.987 7.393 2,399,416 7.2591 2.33%
2025-05-22 0 7.310 7.300 7.310 7.220 7.490 1,283,500 9,391,177 7.3169 7.064 7.055 7.064 6.977 7.238 1,328,113 7.0711 -2.40%
2025-05-21 0 7.490 7.460 7.490 7.370 7.560 1,156,075 8,617,496 7.4541 7.238 7.209 7.238 7.122 7.306 1,196,259 7.2037 0.81%
2025-05-20 0 7.430 7.420 7.440 7.210 7.490 1,454,000 10,709,350 7.3654 7.180 7.171 7.190 6.968 7.238 1,504,540 7.1180 0.27%
2025-05-19 0 7.410 7.410 7.420 7.040 7.570 2,531,750 18,633,182 7.3598 7.161 7.161 7.171 6.804 7.316 2,619,752 7.1126 3.78%
2025-05-16 0 7.140 7.090 7.140 7.080 7.230 2,062,322 14,735,394 7.1451 6.900 6.852 6.900 6.842 6.987 2,134,007 6.9050 -1.65%
2025-05-15 0 7.260 7.200 7.260 7.160 7.770 2,819,912 20,794,728 7.3742 7.016 6.958 7.016 6.919 7.509 2,917,930 7.1265 -1.89%
2025-05-14 0 7.400 7.400 7.410 7.330 7.580 2,458,750 18,236,642 7.4170 7.151 7.151 7.161 7.084 7.325 2,544,214 7.1679 0.27%
2025-05-13 0 7.380 7.370 7.380 7.040 7.960 12,129,627 91,222,907 7.5207 7.132 7.122 7.132 6.804 7.693 12,551,243 7.2680 4.83%
2025-05-12 0 7.040 7.040 7.080 6.650 7.100 2,726,000 18,791,227 6.8933 6.804 6.804 6.842 6.427 6.861 2,820,753 6.6618 6.51%
2025-05-09 0 6.610 6.590 6.610 6.460 6.620 666,500 4,376,550 6.5665 6.388 6.369 6.388 6.243 6.398 689,667 6.3459 0.92%
2025-05-08 0 6.550 6.520 6.550 6.470 6.550 530,000 3,454,200 6.5174 6.330 6.301 6.330 6.253 6.330 548,422 6.2984 1.24%
2025-05-07 0 6.470 6.470 6.480 6.380 6.500 618,750 3,999,777 6.4643 6.253 6.253 6.262 6.166 6.282 640,257 6.2471 0.62%
2025-05-06 0 6.430 6.410 6.430 6.320 6.460 403,000 2,579,875 6.4017 6.214 6.195 6.214 6.108 6.243 417,008 6.1866 0.78%
2025-05-02 0 6.380 6.340 6.380 6.210 6.380 254,500 1,610,720 6.3290 6.166 6.127 6.166 6.001 6.166 263,346 6.1164 1.92%
2025-04-30 0 6.260 6.250 6.260 6.200 6.290 418,000 2,605,705 6.2337 6.050 6.040 6.050 5.992 6.079 432,529 6.0243 0.48%
2025-04-29 0 6.230 6.220 6.230 6.190 6.330 847,500 5,289,840 6.2417 6.021 6.011 6.021 5.982 6.117 876,958 6.0320 -0.95%
2025-04-28 0 6.290 6.290 6.300 6.270 6.420 557,462 3,514,320 6.3041 6.079 6.079 6.088 6.059 6.204 576,839 6.0924 0.16%
2025-04-25 0 6.280 6.280 6.290 6.220 6.410 622,000 3,945,249 6.3428 6.069 6.069 6.079 6.011 6.195 643,620 6.1298 0.00%
2025-04-24 0 6.280 6.260 6.280 6.240 6.440 1,138,060 7,164,298 6.2952 6.069 6.050 6.069 6.030 6.224 1,177,618 6.0837 -1.41%
2025-04-23 0 6.370 6.370 6.390 6.300 6.470 1,362,117 8,650,611 6.3509 6.156 6.156 6.175 6.088 6.253 1,409,463 6.1375 0.95%
2025-04-22 0 6.310 6.280 6.310 6.090 6.320 1,367,000 8,451,910 6.1828 6.098 6.069 6.098 5.885 6.108 1,414,516 5.9751 2.10%
2025-04-17 0 6.180 6.180 6.190 6.010 6.230 875,000 5,393,720 6.1643 5.972 5.972 5.982 5.808 6.021 905,414 5.9572 1.64%
2025-04-16 0 6.080 6.070 6.080 6.040 6.260 1,599,831 9,753,859 6.0968 5.876 5.866 5.876 5.837 6.050 1,655,440 5.8920 -2.72%
2025-04-15 0 6.250 6.240 6.250 6.240 6.350 740,500 4,641,885 6.2686 6.040 6.030 6.040 6.030 6.137 766,239 6.0580 -0.48%
2025-04-14 0 6.280 6.280 6.300 6.250 6.410 2,952,124 18,642,796 6.3150 6.069 6.069 6.088 6.040 6.195 3,054,737 6.1029 -0.63%
2025-04-11 0 6.320 6.320 6.330 6.270 6.690 4,246,001 27,207,651 6.4078 6.108 6.108 6.117 6.059 6.465 4,393,588 6.1926 -4.68%
2025-04-10 0 6.630 6.630 6.670 6.400 6.890 9,466,915 62,943,587 6.6488 6.407 6.407 6.446 6.185 6.659 9,795,977 6.4255 13.14%
2025-04-09 0 5.860 5.850 5.860 5.520 5.860 1,121,000 6,352,315 5.6667 5.663 5.653 5.663 5.335 5.663 1,159,965 5.4763 1.91%
2025-04-08 0 5.750 5.750 5.800 5.490 5.900 2,075,500 12,054,062 5.8078 5.557 5.557 5.605 5.306 5.702 2,147,643 5.6127 2.13%
2025-04-07 0 5.630 5.630 5.640 5.570 6.090 4,674,449 27,271,150 5.8341 5.441 5.441 5.451 5.383 5.885 4,836,929 5.6381 -15.59%
2025-04-03 0 6.670 6.670 6.680 6.660 6.880 1,647,500 11,086,985 6.7296 6.446 6.446 6.456 6.436 6.649 1,704,766 6.5035 -3.47%
2025-04-02 0 6.910 6.900 6.910 6.840 7.010 603,940 4,171,257 6.9067 6.678 6.668 6.678 6.610 6.775 624,932 6.6747 -0.43%
2025-04-01 0 6.940 6.940 6.950 6.880 7.070 802,618 5,608,679 6.9880 6.707 6.707 6.717 6.649 6.833 830,516 6.7532 1.31%
2025-03-31 0 6.850 6.850 6.860 6.780 7.130 1,023,000 7,073,625 6.9146 6.620 6.620 6.630 6.552 6.890 1,058,559 6.6823 -2.56%
2025-03-28 0 7.030 7.020 7.030 6.890 7.050 870,000 6,085,780 6.9951 6.794 6.784 6.794 6.659 6.813 900,240 6.7602 1.01%
2025-03-27 0 6.960 6.960 6.970 6.930 7.030 269,384 1,879,810 6.9782 6.726 6.726 6.736 6.697 6.794 278,748 6.7438 -1.00%
2025-03-26 0 7.030 6.990 7.030 6.940 7.140 567,500 3,963,310 6.9838 6.794 6.755 6.794 6.707 6.900 587,226 6.7492 1.30%
2025-03-25 0 6.940 6.910 6.940 6.850 7.100 615,950 4,241,644 6.8863 6.707 6.678 6.707 6.620 6.861 637,360 6.6550 -0.14%
2025-03-24 0 6.950 6.920 6.950 6.880 6.990 857,000 5,941,993 6.9335 6.717 6.688 6.717 6.649 6.755 886,789 6.7006 -0.57%
2025-03-21 0 6.990 6.970 6.990 6.920 7.170 1,826,550 12,791,032 7.0028 6.755 6.736 6.755 6.688 6.929 1,890,039 6.7676 -2.51%
2025-03-20 0 7.170 7.150 7.170 7.150 7.260 606,551 4,366,803 7.1994 6.929 6.910 6.929 6.910 7.016 627,634 6.9576 -0.97%
2025-03-19 0 7.240 7.230 7.240 7.200 7.320 779,500 5,647,600 7.2452 6.997 6.987 6.997 6.958 7.074 806,595 7.0018 -0.69%
2025-03-18 0 7.290 7.280 7.290 7.150 7.290 1,058,277 7,633,534 7.2132 7.045 7.035 7.045 6.910 7.045 1,095,062 6.9709 1.53%
2025-03-17 0 7.180 7.170 7.180 7.080 7.200 382,081 2,739,014 7.1687 6.939 6.929 6.939 6.842 6.958 395,362 6.9279 1.56%
2025-03-14 0 7.070 7.070 7.080 6.940 7.110 678,214 4,781,874 7.0507 6.833 6.833 6.842 6.707 6.871 701,788 6.8138 1.00%
2025-03-13 0 7.000 6.970 7.000 6.930 7.070 605,500 4,233,150 6.9912 6.765 6.736 6.765 6.697 6.833 626,547 6.7563 -0.43%
2025-03-12 0 7.030 7.030 7.040 7.020 7.190 838,656 5,929,733 7.0705 6.794 6.794 6.804 6.784 6.948 867,807 6.8330 -1.82%
2025-03-11 0 7.160 7.160 7.180 7.060 7.170 459,000 3,266,422 7.1164 6.919 6.919 6.939 6.823 6.929 474,954 6.8773 -0.69%
2025-03-10 0 7.210 7.210 7.220 7.090 7.230 571,719 4,084,097 7.1435 6.968 6.968 6.977 6.852 6.987 591,591 6.9036 0.56%
2025-03-07 0 7.170 7.170 7.180 7.170 7.340 1,040,374 7,540,842 7.2482 6.929 6.929 6.939 6.929 7.093 1,076,537 7.0047 -0.83%
2025-03-06 0 7.230 7.220 7.240 7.100 7.250 918,693 6,608,971 7.1939 6.987 6.977 6.997 6.861 7.006 950,626 6.9522 0.98%
2025-03-05 0 7.160 7.160 7.180 6.990 7.190 1,276,966 9,069,052 7.1020 6.919 6.919 6.939 6.755 6.948 1,321,352 6.8635 2.73%
2025-03-04 0 6.970 6.950 6.970 6.720 7.050 1,193,000 8,247,255 6.9130 6.736 6.717 6.736 6.494 6.813 1,234,468 6.6808 2.95%
2025-03-03 0 6.770 6.730 6.770 6.720 6.910 705,708 4,791,114 6.7891 6.543 6.504 6.543 6.494 6.678 730,238 6.5610 0.30%
2025-02-28 0 6.750 6.750 6.760 6.740 7.020 1,256,641 8,589,422 6.8352 6.523 6.523 6.533 6.514 6.784 1,300,321 6.6056 -3.16%
2025-02-27 0 6.970 6.950 6.970 6.890 7.040 1,260,580 8,771,089 6.9580 6.736 6.717 6.736 6.659 6.804 1,304,397 6.7242 1.01%
2025-02-26 0 6.900 6.900 6.930 6.730 6.940 1,139,000 7,798,910 6.8472 6.668 6.668 6.697 6.504 6.707 1,178,591 6.6171 3.60%
2025-02-25 0 6.660 6.650 6.660 6.640 6.800 1,467,007 9,818,371 6.6928 6.436 6.427 6.436 6.417 6.572 1,517,999 6.4680 -0.30%
2025-02-24 0 6.680 6.680 6.700 6.620 6.770 1,114,332 7,442,367 6.6788 6.456 6.456 6.475 6.398 6.543 1,153,065 6.4544 -0.15%
2025-02-21 0 6.690 6.670 6.690 6.630 6.740 959,468 6,406,660 6.6773 6.465 6.446 6.465 6.407 6.514 992,818 6.4530 0.00%
2025-02-20 0 6.690 6.690 6.700 6.680 6.880 965,188 6,501,905 6.7364 6.465 6.465 6.475 6.456 6.649 998,737 6.5101 -2.62%
2025-02-19 0 6.870 6.860 6.870 6.690 6.960 1,466,812 10,059,265 6.8579 6.639 6.630 6.639 6.465 6.726 1,517,797 6.6275 1.33%
2025-02-18 0 6.780 6.770 6.780 6.710 6.850 604,213 4,090,817 6.7705 6.552 6.543 6.552 6.485 6.620 625,215 6.5431 -0.29%
2025-02-17 0 6.800 6.800 6.820 6.730 6.960 600,812 4,098,991 6.8224 6.572 6.572 6.591 6.504 6.726 621,696 6.5932 0.29%
2025-02-14 0 6.780 6.770 6.780 6.640 6.780 669,072 4,493,180 6.7155 6.552 6.543 6.552 6.417 6.552 692,328 6.4900 1.50%
2025-02-13 0 6.680 6.660 6.680 6.610 6.780 1,011,193 6,775,943 6.7009 6.456 6.436 6.456 6.388 6.552 1,046,341 6.4758 0.00%
2025-02-12 0 6.680 6.670 6.680 6.590 6.730 522,052 3,489,983 6.6851 6.456 6.446 6.456 6.369 6.504 540,198 6.4606 1.06%
2025-02-11 0 6.610 6.600 6.610 6.610 6.740 558,750 3,717,180 6.6527 6.388 6.378 6.388 6.388 6.514 578,172 6.4292 -1.34%
2025-02-10 0 6.700 6.700 6.710 6.680 6.770 368,000 2,470,440 6.7132 6.475 6.475 6.485 6.456 6.543 380,791 6.4876 0.30%
2025-02-07 0 6.680 6.680 6.720 6.640 6.790 755,009 5,075,064 6.7219 6.456 6.456 6.494 6.417 6.562 781,252 6.4961 0.00%
2025-02-06 0 6.680 6.670 6.680 6.570 6.700 694,500 4,622,455 6.6558 6.456 6.446 6.456 6.349 6.475 718,640 6.4322 1.37%
2025-02-05 0 6.590 6.580 6.590 6.530 6.630 567,945 3,735,361 6.5770 6.369 6.359 6.369 6.311 6.407 587,686 6.3560 0.46%
2025-02-04 0 6.560 6.550 6.560 6.500 6.600 494,570 3,235,141 6.5413 6.340 6.330 6.340 6.282 6.378 511,761 6.3216 0.15%
2025-02-03 0 6.550 6.510 6.550 6.500 6.580 574,556 3,743,150 6.5149 6.330 6.291 6.330 6.282 6.359 594,527 6.2960 -0.30%
2025-01-28 0 6.570 6.570 6.580 6.560 6.650 142,500 939,140 6.5905 6.349 6.349 6.359 6.340 6.427 147,453 6.3691 0.31%
2025-01-27 0 6.550 6.550 6.560 6.550 6.640 1,239,000 8,145,307 6.5741 6.330 6.330 6.340 6.330 6.417 1,282,067 6.3533 -0.30%
2025-01-24 0 6.570 6.570 6.580 6.570 6.660 1,089,000 7,194,565 6.6066 6.349 6.349 6.359 6.349 6.436 1,126,853 6.3847 -1.65%
2025-01-23 0 6.680 6.670 6.680 6.670 6.820 318,000 2,132,275 6.7053 6.456 6.446 6.456 6.446 6.591 329,053 6.4800 -0.74%
2025-01-22 0 6.730 6.730 6.740 6.700 6.900 377,320 2,548,901 6.7553 6.504 6.504 6.514 6.475 6.668 390,435 6.5284 -2.75%
2025-01-21 0 6.920 6.900 6.920 6.820 6.970 321,000 2,206,875 6.8750 6.688 6.668 6.688 6.591 6.736 332,158 6.6441 0.29%
2025-01-20 0 6.900 6.880 6.900 6.860 6.930 162,669 1,121,579 6.8949 6.668 6.649 6.668 6.630 6.697 168,323 6.6632 0.73%
2025-01-17 0 6.850 6.810 6.850 6.790 6.900 428,312 2,936,041 6.8549 6.620 6.581 6.620 6.562 6.668 443,200 6.6246 1.18%
2025-01-16 0 6.770 6.750 6.770 6.700 6.850 249,795 1,694,085 6.7819 6.543 6.523 6.543 6.475 6.620 258,478 6.5541 0.30%
2025-01-15 0 6.750 6.710 6.760 6.680 6.780 247,500 1,665,120 6.7278 6.523 6.485 6.533 6.456 6.552 256,103 6.5018 0.60%
2025-01-14 0 6.710 6.700 6.710 6.600 6.740 206,620 1,381,871 6.6880 6.485 6.475 6.485 6.378 6.514 213,802 6.4633 1.67%
2025-01-13 0 6.600 6.600 6.620 6.560 6.660 407,000 2,684,830 6.5966 6.378 6.378 6.398 6.340 6.436 421,147 6.3750 -0.60%
2025-01-10 0 6.640 6.640 6.650 6.620 6.830 274,500 1,831,500 6.6721 6.417 6.417 6.427 6.398 6.601 284,041 6.4480 -2.21%
2025-01-09 0 6.790 6.750 6.790 6.730 6.810 185,552 1,255,730 6.7675 6.562 6.523 6.562 6.504 6.581 192,002 6.5402 -0.15%
2025-01-08 0 6.800 6.800 6.810 6.690 6.850 456,000 3,071,120 6.7349 6.572 6.572 6.581 6.465 6.620 471,850 6.5087 0.44%
2025-01-07 0 6.770 6.760 6.780 6.710 6.840 245,000 1,656,697 6.7620 6.543 6.533 6.552 6.485 6.610 253,516 6.5349 -0.15%
2025-01-06 0 6.780 6.780 6.790 6.700 6.850 268,000 1,819,370 6.7887 6.552 6.552 6.562 6.475 6.620 277,315 6.5607 0.44%
2025-01-03 0 6.750 6.710 6.750 6.680 6.820 340,500 2,289,435 6.7237 6.523 6.485 6.523 6.456 6.591 352,335 6.4979 0.30%
2025-01-02 0 6.730 6.700 6.730 6.690 6.830 451,000 3,041,290 6.7434 6.504 6.475 6.504 6.465 6.601 466,676 6.5169 -2.18%
2024-12-31 0 6.880 6.850 6.880 6.780 6.880 147,000 1,006,325 6.8457 6.649 6.620 6.649 6.552 6.649 152,110 6.6158 0.73%
2024-12-30 0 6.830 6.820 6.830 6.820 6.900 174,698 1,195,560 6.8436 6.601 6.591 6.601 6.591 6.668 180,770 6.6137 -0.87%
2024-12-27 0 6.890 6.830 6.890 6.750 6.910 285,000 1,953,230 6.8534 6.659 6.601 6.659 6.523 6.678 294,906 6.6232 1.32%
2024-12-24 0 6.800 6.800 6.820 6.800 6.870 137,502 938,330 6.8241 6.572 6.572 6.591 6.572 6.639 142,281 6.5949 -0.29%
2024-12-23 0 6.820 6.820 6.840 6.780 7.050 306,500 2,100,370 6.8528 6.591 6.591 6.610 6.552 6.813 317,154 6.6226 -0.87%
2024-12-20 0 6.880 6.840 6.880 6.720 6.890 1,193,500 8,159,020 6.8362 6.649 6.610 6.649 6.494 6.659 1,234,985 6.6066 1.93%
2024-12-19 0 6.750 6.740 6.750 6.660 6.820 663,500 4,483,540 6.7574 6.523 6.514 6.523 6.436 6.591 686,563 6.5304 0.45%
2024-12-18 0 6.720 6.720 6.740 6.630 6.770 544,479 3,641,726 6.6885 6.494 6.494 6.514 6.407 6.543 563,405 6.4638 0.60%
2024-12-17 0 6.680 6.660 6.680 6.610 6.750 448,300 2,989,186 6.6678 6.456 6.436 6.456 6.388 6.523 463,883 6.4438 -0.15%
2024-12-16 0 6.690 6.670 6.700 6.650 6.820 681,500 4,575,525 6.7139 6.465 6.446 6.475 6.427 6.591 705,188 6.4884 -1.91%
2024-12-13 0 6.820 6.780 6.820 6.780 7.000 664,646 4,532,128 6.8189 6.591 6.552 6.591 6.552 6.765 687,749 6.5898 -2.01%
2024-12-12 0 6.960 6.940 6.960 6.860 7.000 784,156 5,429,640 6.9242 6.726 6.707 6.726 6.630 6.765 811,413 6.6916 0.00%
2024-12-11 0 6.960 6.940 6.960 6.760 7.140 228,500 1,587,890 6.9492 6.726 6.707 6.726 6.533 6.900 236,442 6.7158 -0.14%
2024-12-10 0 6.970 6.940 6.970 6.920 7.210 515,604 3,627,360 7.0352 6.736 6.707 6.736 6.688 6.968 533,526 6.7988 -1.27%
2024-12-09 0 7.060 7.040 7.060 6.850 7.080 911,024 6,344,851 6.9645 6.823 6.804 6.823 6.620 6.842 942,690 6.7306 2.02%
2024-12-06 0 6.920 6.920 6.930 6.890 7.010 371,000 2,577,330 6.9470 6.688 6.688 6.697 6.659 6.775 383,896 6.7136 0.29%
2024-12-05 0 6.900 6.860 6.900 6.850 7.050 559,640 3,863,594 6.9037 6.668 6.630 6.668 6.620 6.813 579,093 6.6718 -2.40%
2024-12-04 0 7.070 7.030 7.070 7.020 7.230 316,072 2,236,197 7.0750 6.833 6.794 6.833 6.784 6.987 327,058 6.8373 -1.12%
2024-12-03 0 7.150 7.090 7.150 7.010 7.150 358,700 2,540,311 7.0820 6.910 6.852 6.910 6.775 6.910 371,168 6.8441 0.99%
2024-12-02 0 7.080 7.070 7.080 7.030 7.340 616,160 4,368,623 7.0901 6.842 6.833 6.842 6.794 7.093 637,577 6.8519 -3.54%
2024-11-29 0 7.340 7.290 7.340 7.250 7.450 879,624 6,463,700 7.3483 7.093 7.045 7.093 7.006 7.200 910,199 7.1014 1.24%
2024-11-28 0 7.250 7.240 7.300 7.100 7.350 1,015,500 7,395,700 7.2828 7.006 6.997 7.055 6.861 7.103 1,050,798 7.0382 2.11%
2024-11-27 0 7.100 7.100 7.130 6.770 7.220 1,440,886 10,089,579 7.0023 6.861 6.861 6.890 6.543 6.977 1,490,970 6.7671 3.05%
2024-11-26 0 6.890 6.830 6.890 6.690 7.000 1,685,599 11,558,577 6.8573 6.659 6.601 6.659 6.465 6.765 1,744,189 6.6269 2.99%
2024-11-25 0 6.690 6.690 6.710 6.520 6.870 1,643,001 10,960,829 6.6712 6.465 6.465 6.485 6.301 6.639 1,700,110 6.4471 1.21%
2024-11-22 0 6.610 6.600 6.610 6.570 6.890 1,196,000 7,970,440 6.6642 6.388 6.378 6.388 6.349 6.659 1,237,572 6.4404 -3.36%
2024-11-21 0 6.840 6.840 6.860 6.840 6.920 608,065 4,185,970 6.8841 6.610 6.610 6.630 6.610 6.688 629,201 6.6528 -1.16%
2024-11-20 0 6.920 6.920 6.930 6.890 6.980 852,500 5,890,102 6.9092 6.688 6.688 6.697 6.659 6.746 882,132 6.6771 0.29%
2024-11-19 0 6.900 6.890 6.900 6.880 6.970 362,800 2,503,348 6.9001 6.668 6.659 6.668 6.649 6.736 375,411 6.6683 0.00%
2024-11-18 0 6.900 6.900 6.920 6.880 7.020 543,090 3,762,114 6.9272 6.668 6.668 6.688 6.649 6.784 561,967 6.6945 0.44%
2024-11-15 0 6.870 6.860 6.870 6.840 6.950 390,500 2,684,420 6.8743 6.639 6.630 6.639 6.610 6.717 404,073 6.6434 -0.29%
2024-11-14 0 6.890 6.870 6.890 6.840 7.130 763,037 5,285,636 6.9271 6.659 6.639 6.659 6.610 6.890 789,560 6.6944 -3.50%
2024-11-13 0 7.140 7.130 7.140 7.010 7.150 359,000 2,534,564 7.0601 6.900 6.890 6.900 6.775 6.910 371,479 6.8229 0.99%
2024-11-12 0 7.070 7.070 7.080 6.990 7.350 1,032,000 7,308,960 7.0823 6.833 6.833 6.842 6.755 7.103 1,067,871 6.8444 -1.39%
2024-11-11 0 7.170 7.160 7.170 7.110 7.230 342,000 2,450,115 7.1641 6.929 6.919 6.929 6.871 6.987 353,888 6.9234 -0.14%
2024-11-08 0 7.180 7.180 7.200 7.180 7.430 891,783 6,458,475 7.2422 6.939 6.939 6.958 6.939 7.180 922,781 6.9989 -1.51%
2024-11-07 0 7.290 7.290 7.330 7.260 7.380 636,000 4,653,195 7.3163 7.045 7.045 7.084 7.016 7.132 658,107 7.0706 -0.27%
2024-11-06 0 7.310 7.310 7.360 7.290 7.560 899,399 6,639,039 7.3816 7.064 7.064 7.113 7.045 7.306 930,661 7.1337 -1.62%
2024-11-05 0 7.430 7.430 7.450 7.380 7.500 634,500 4,712,700 7.4274 7.180 7.180 7.200 7.132 7.248 656,555 7.1779 0.68%
2024-11-04 0 7.380 7.380 7.400 7.240 7.410 524,500 3,848,660 7.3378 7.132 7.132 7.151 6.997 7.161 542,731 7.0913 -0.27%
2024-11-01 0 7.400 7.400 7.440 7.260 7.480 670,772 4,947,239 7.3754 7.151 7.151 7.190 7.016 7.229 694,087 7.1277 1.51%
2024-10-31 0 7.290 7.290 7.300 7.170 7.330 859,500 6,230,576 7.2491 7.045 7.045 7.055 6.929 7.084 889,375 7.0056 -0.55%
2024-10-30 0 7.330 7.320 7.330 7.250 7.510 1,725,208 12,643,252 7.3285 7.084 7.074 7.084 7.006 7.258 1,785,175 7.0824 -1.08%
2024-10-29 0 7.410 7.370 7.410 7.340 7.620 605,500 4,518,835 7.4630 7.161 7.122 7.161 7.093 7.364 626,547 7.2123 -1.33%
2024-10-28 0 7.510 7.480 7.510 7.460 7.570 748,604 5,621,384 7.5092 7.258 7.229 7.258 7.209 7.316 774,625 7.2569 0.40%
2024-10-25 0 7.480 7.450 7.480 7.440 7.610 378,500 2,845,300 7.5173 7.229 7.200 7.229 7.190 7.354 391,656 7.2648 0.00%
2024-10-24 0 7.480 7.450 7.500 7.420 7.550 535,000 4,024,402 7.5222 7.229 7.200 7.248 7.171 7.296 553,596 7.2696 -0.66%
2024-10-23 0 7.530 7.470 7.530 7.440 7.670 563,000 4,249,810 7.5485 7.277 7.219 7.277 7.190 7.412 582,569 7.2949 0.13%
2024-10-22 0 7.520 7.520 7.550 7.110 7.650 217,500 1,633,465 7.5102 7.267 7.267 7.296 6.871 7.393 225,060 7.2579 -0.53%
2024-10-21 0 7.560 7.550 7.560 7.400 7.640 569,001 4,301,389 7.5595 7.306 7.296 7.306 7.151 7.383 588,779 7.3056 0.40%
2024-10-18 0 7.530 7.500 7.530 7.300 7.560 496,124 3,681,852 7.4212 7.277 7.248 7.277 7.055 7.306 513,369 7.1719 2.45%
2024-10-17 0 7.350 7.320 7.350 7.270 7.650 429,338 3,177,760 7.4015 7.103 7.074 7.103 7.026 7.393 444,261 7.1529 -2.00%
2024-10-16 0 7.500 7.490 7.500 7.490 7.660 257,767 1,940,010 7.5262 7.248 7.238 7.248 7.238 7.403 266,727 7.2734 -0.40%
2024-10-15 0 7.530 7.450 7.530 7.430 7.790 483,052 3,636,265 7.5277 7.277 7.200 7.277 7.180 7.528 499,842 7.2748 -2.46%
2024-10-14 0 7.720 7.700 7.720 7.660 7.940 915,500 7,072,060 7.7248 7.461 7.441 7.461 7.403 7.673 947,322 7.4653 -2.77%
2024-10-10 0 7.940 7.930 7.950 7.710 8.160 947,270 7,532,711 7.9520 7.673 7.664 7.683 7.451 7.886 980,196 7.6849 2.32%
2024-10-09 0 7.760 7.710 7.760 7.650 8.120 954,627 7,479,741 7.8352 7.499 7.451 7.499 7.393 7.847 987,809 7.5721 -3.60%
2024-10-08 0 8.050 8.040 8.070 8.000 8.600 909,561 7,517,501 8.2650 7.780 7.770 7.799 7.731 8.311 941,177 7.9873 -5.29%
2024-10-07 0 8.500 8.470 8.500 8.300 8.640 893,291 7,542,384 8.4434 8.214 8.185 8.214 8.021 8.350 924,341 8.1597 0.12%
2024-10-04 0 8.490 8.440 8.490 8.030 8.520 659,316 5,506,194 8.3514 8.205 8.156 8.205 7.760 8.234 682,233 8.0708 4.43%
2024-10-03 0 8.130 8.130 8.160 7.980 8.670 832,500 6,802,634 8.1713 7.857 7.857 7.886 7.712 8.379 861,437 7.8968 -6.12%
2024-10-02 0 8.660 8.650 8.680 8.580 8.800 940,623 8,176,456 8.6926 8.369 8.359 8.388 8.292 8.504 973,318 8.4006 0.00%
2024-09-30 0 8.660 8.590 8.660 8.450 8.800 889,323 7,719,706 8.6804 8.369 8.301 8.369 8.166 8.504 920,235 8.3888 3.46%
2024-09-27 0 8.370 8.310 8.370 8.030 8.410 1,516,457 12,477,508 8.2281 8.089 8.031 8.089 7.760 8.127 1,569,168 7.9517 4.49%
2024-09-26 0 8.010 8.010 8.040 7.960 8.100 738,133 5,917,984 8.0175 7.741 7.741 7.770 7.693 7.828 763,790 7.7482 -0.25%
2024-09-25 0 8.030 7.980 8.030 7.880 8.100 636,307 5,097,949 8.0118 7.760 7.712 7.760 7.615 7.828 658,424 7.7426 1.90%
2024-09-24 0 7.880 7.860 7.880 7.750 7.950 532,000 4,183,952 7.8646 7.615 7.596 7.615 7.490 7.683 550,492 7.6004 0.25%
2024-09-23 0 7.860 7.860 7.880 7.770 7.950 236,500 1,863,355 7.8789 7.596 7.596 7.615 7.509 7.683 244,721 7.6142 0.77%
2024-09-20 0 7.800 7.650 7.800 7.620 7.800 1,714,487 13,303,816 7.7596 7.538 7.393 7.538 7.364 7.538 1,774,081 7.4990 1.30%
2024-09-19 0 7.700 7.690 7.700 7.300 7.720 1,033,600 7,872,159 7.6163 7.441 7.432 7.441 7.055 7.461 1,069,527 7.3604 4.05%
2024-09-17 0 7.400 7.400 7.410 6.830 7.430 1,296,978 9,503,246 7.3272 7.151 7.151 7.161 6.601 7.180 1,342,060 7.0811 5.71%
2024-09-16 0 7.000 6.950 7.000 6.940 7.100 750,000 5,247,165 6.9962 6.765 6.717 6.765 6.707 6.861 776,069 6.7612 0.14%
2024-09-13 0 6.990 6.970 6.990 6.840 7.130 1,030,500 7,252,095 7.0375 6.755 6.736 6.755 6.610 6.890 1,066,319 6.8011 2.19%
2024-09-12 0 6.840 6.810 6.840 6.520 6.950 291,000 1,972,884 6.7797 6.610 6.581 6.610 6.301 6.717 301,115 6.5519 0.74%
2024-09-11 0 6.790 6.750 6.790 6.700 6.960 523,500 3,583,149 6.8446 6.562 6.523 6.562 6.475 6.726 541,696 6.6147 -1.16%
2024-09-10 0 6.870 6.870 6.880 6.440 6.880 454,680 3,023,430 6.6496 6.639 6.639 6.649 6.224 6.649 470,484 6.4262 5.86%
2024-09-09 0 6.490 6.490 6.520 6.440 6.780 739,000 4,824,155 6.5279 6.272 6.272 6.301 6.224 6.552 764,687 6.3087 -4.28%
2024-09-05 0 6.880 6.830 6.880 6.630 6.880 540,376 3,671,840 6.7950 6.552 6.505 6.552 6.314 6.552 567,406 6.4713 3.46%
2024-09-04 0 6.650 6.620 6.650 6.530 6.750 773,095 5,122,613 6.6261 6.333 6.305 6.333 6.219 6.428 811,766 6.3105 -1.48%
2024-09-03 0 6.750 6.750 6.760 6.700 6.840 155,708 1,051,417 6.7525 6.428 6.428 6.438 6.381 6.514 163,497 6.4308 -1.03%
2024-09-02 0 6.820 6.780 6.820 6.730 6.940 628,500 4,272,376 6.7977 6.495 6.457 6.495 6.409 6.609 659,938 6.4739 -2.57%
2024-08-30 0 7.000 7.000 7.010 6.930 7.180 1,803,757 12,640,219 7.0077 6.667 6.667 6.676 6.600 6.838 1,893,983 6.6739 -2.37%
2024-08-29 0 7.170 7.150 7.170 6.950 7.640 1,174,073 8,358,498 7.1192 6.828 6.809 6.828 6.619 7.276 1,232,801 6.7801 -6.15%
2024-08-28 0 7.640 7.640 7.650 7.570 7.750 390,500 2,988,570 7.6532 7.276 7.276 7.286 7.209 7.381 410,033 7.2886 -0.78%
2024-08-27 0 7.700 7.690 7.730 7.620 7.770 378,750 2,913,610 7.6927 7.333 7.324 7.362 7.257 7.400 397,695 7.3262 -0.65%
2024-08-26 0 7.750 7.710 7.750 7.640 7.850 126,000 977,810 7.7604 7.381 7.343 7.381 7.276 7.476 132,303 7.3907 0.65%
2024-08-23 0 7.700 7.700 7.730 7.620 7.810 379,714 2,932,663 7.7233 7.333 7.333 7.362 7.257 7.438 398,708 7.3554 -1.91%
2024-08-22 0 7.850 7.830 7.850 7.650 7.870 460,767 3,584,331 7.7791 7.476 7.457 7.476 7.286 7.495 483,815 7.4085 2.75%
2024-08-21 0 7.640 7.640 7.650 7.500 7.650 188,948 1,434,757 7.5934 7.276 7.276 7.286 7.143 7.286 198,399 7.2317 0.13%
2024-08-20 0 7.630 7.610 7.650 7.560 7.760 261,500 1,997,361 7.6381 7.267 7.247 7.286 7.200 7.390 274,581 7.2742 -0.52%
2024-08-19 0 7.670 7.660 7.670 7.550 7.680 259,000 1,977,857 7.6365 7.305 7.295 7.305 7.190 7.314 271,955 7.2727 1.59%
2024-08-16 0 7.550 7.540 7.550 7.340 7.620 895,264 6,703,788 7.4881 7.190 7.181 7.190 6.990 7.257 940,046 7.1313 2.44%
2024-08-15 0 7.370 7.370 7.430 7.290 7.490 422,377 3,116,530 7.3786 7.019 7.019 7.076 6.943 7.133 443,505 7.0270 -0.94%
2024-08-14 0 7.440 7.410 7.440 7.320 7.550 270,292 2,022,001 7.4808 7.086 7.057 7.086 6.971 7.190 283,812 7.1244 -0.67%
2024-08-13 0 7.490 7.440 7.490 7.330 7.500 318,500 2,363,835 7.4218 7.133 7.086 7.133 6.981 7.143 334,432 7.0682 0.94%
2024-08-12 0 7.420 7.390 7.420 7.320 7.440 231,000 1,709,395 7.4000 7.067 7.038 7.067 6.971 7.086 242,555 7.0475 0.00%
2024-08-09 0 7.420 7.420 7.440 7.210 7.550 556,000 4,098,085 7.3707 7.067 7.067 7.086 6.867 7.190 583,812 7.0195 2.20%
2024-08-08 0 7.260 7.200 7.260 7.150 7.330 1,315,231 9,534,235 7.2491 6.914 6.857 6.914 6.809 6.981 1,381,020 6.9038 -1.09%
2024-08-07 0 7.340 7.340 7.350 7.130 7.420 1,576,000 11,425,132 7.2494 6.990 6.990 7.000 6.790 7.067 1,654,833 6.9041 2.66%
2024-08-06 0 7.150 7.140 7.150 6.850 7.190 1,064,500 7,585,592 7.1260 6.809 6.800 6.809 6.524 6.847 1,117,747 6.7865 4.38%
2024-08-05 0 6.850 6.830 6.860 6.690 7.020 839,962 5,727,507 6.8188 6.524 6.505 6.533 6.371 6.686 881,978 6.4939 0.74%
2024-08-02 0 6.800 6.800 6.840 6.730 6.930 1,179,500 8,021,540 6.8008 6.476 6.476 6.514 6.409 6.600 1,238,500 6.4768 0.44%
2024-08-01 0 6.770 6.750 6.770 6.670 7.000 1,337,962 9,104,238 6.8046 6.447 6.428 6.447 6.352 6.667 1,404,888 6.4804 -1.02%
2024-07-31 0 6.840 6.820 6.850 6.680 6.860 936,997 6,314,799 6.7394 6.514 6.495 6.524 6.362 6.533 983,867 6.4183 3.32%
2024-07-30 0 6.620 6.620 6.660 6.610 6.760 453,500 3,024,930 6.6702 6.305 6.305 6.343 6.295 6.438 476,185 6.3524 -1.05%
2024-07-29 0 6.690 6.680 6.690 6.490 6.710 526,000 3,483,910 6.6234 6.371 6.362 6.371 6.181 6.390 552,311 6.3079 2.76%
2024-07-26 0 6.510 6.510 6.520 6.440 6.590 464,081 3,019,599 6.5066 6.200 6.200 6.209 6.133 6.276 487,295 6.1967 -0.31%
2024-07-25 0 6.530 6.520 6.530 6.510 6.640 304,060 2,002,265 6.5851 6.219 6.209 6.219 6.200 6.324 319,269 6.2714 -0.91%
2024-07-24 0 6.590 6.580 6.590 6.510 6.730 567,955 3,730,709 6.5687 6.276 6.267 6.276 6.200 6.409 596,365 6.2558 -1.49%
2024-07-23 0 6.690 6.690 6.710 6.670 6.800 343,029 2,304,100 6.7169 6.371 6.371 6.390 6.352 6.476 360,188 6.3969 -2.05%
2024-07-22 0 6.830 6.800 6.830 6.710 6.850 250,040 1,698,315 6.7922 6.505 6.476 6.505 6.390 6.524 262,547 6.4686 0.00%
2024-07-19 0 6.830 6.830 6.850 6.800 7.110 325,250 2,226,555 6.8457 6.505 6.505 6.524 6.476 6.771 341,519 6.5196 -1.73%
2024-07-18 0 6.950 6.950 6.980 6.850 6.990 404,000 2,797,150 6.9236 6.619 6.619 6.647 6.524 6.657 424,209 6.5938 -0.57%
2024-07-17 0 6.990 6.980 6.990 6.940 7.100 453,500 3,172,195 6.9949 6.657 6.647 6.657 6.609 6.762 476,185 6.6617 -0.29%
2024-07-16 0 7.010 6.990 7.010 6.960 7.090 304,099 2,126,712 6.9935 6.676 6.657 6.676 6.628 6.752 319,310 6.6603 -1.13%
2024-07-15 0 7.090 7.060 7.090 7.030 7.290 536,552 3,804,144 7.0900 6.752 6.724 6.752 6.695 6.943 563,391 6.7522 -2.74%
2024-07-12 0 7.290 7.270 7.290 7.100 7.300 568,651 4,120,358 7.2458 6.943 6.924 6.943 6.762 6.952 597,096 6.9007 1.82%
2024-07-11 0 7.160 7.100 7.180 7.010 7.190 282,624 2,009,501 7.1102 6.819 6.762 6.838 6.676 6.847 296,761 6.7714 0.99%
2024-07-10 0 7.090 7.060 7.090 6.990 7.250 358,000 2,529,270 7.0650 6.752 6.724 6.752 6.657 6.905 375,908 6.7284 -0.98%
2024-07-09 0 7.160 7.140 7.160 7.070 7.290 285,768 2,049,682 7.1725 6.819 6.800 6.819 6.733 6.943 300,062 6.8309 -1.65%
2024-07-08 0 7.280 7.260 7.280 7.260 7.460 505,000 3,692,235 7.3114 6.933 6.914 6.933 6.914 7.105 530,261 6.9631 -1.36%
2024-07-05 0 7.380 7.360 7.380 7.230 7.500 457,348 3,367,007 7.3620 7.028 7.009 7.028 6.886 7.143 480,225 7.0113 -0.81%
2024-07-04 0 7.440 7.400 7.440 7.370 7.470 377,500 2,807,197 7.4363 7.086 7.047 7.086 7.019 7.114 396,383 7.0820 0.54%
2024-07-03 0 7.400 7.390 7.400 7.360 7.560 452,500 3,349,899 7.4031 7.047 7.038 7.047 7.009 7.200 475,135 7.0504 0.82%
2024-07-02 0 7.340 7.330 7.350 7.270 7.660 1,730,775 12,738,054 7.3597 6.990 6.981 7.000 6.924 7.295 1,817,350 7.0091 -2.39%
2024-06-28 0 7.520 7.490 7.520 7.320 7.720 1,054,269 7,909,072 7.5019 7.162 7.133 7.162 6.971 7.352 1,107,005 7.1446 1.90%
2024-06-27 0 7.380 7.380 7.420 7.370 7.660 787,826 5,856,888 7.4342 7.028 7.028 7.067 7.019 7.295 827,234 7.0801 -2.64%
2024-06-26 0 7.580 7.570 7.580 7.500 7.700 1,095,500 8,274,900 7.5535 7.219 7.209 7.219 7.143 7.333 1,150,298 7.1937 -1.17%
2024-06-25 0 7.670 7.670 7.680 7.600 8.010 514,886 3,973,736 7.7177 7.305 7.305 7.314 7.238 7.628 540,641 7.3500 -2.91%
2024-06-24 0 7.900 7.900 7.930 7.830 8.130 262,581 2,076,897 7.9095 7.524 7.524 7.552 7.457 7.743 275,716 7.5328 -2.83%
2024-06-21 0 8.130 8.120 8.130 7.970 8.230 919,875 7,454,895 8.1042 7.743 7.733 7.743 7.590 7.838 965,888 7.7182 -1.93%
2024-06-20 0 8.290 8.250 8.290 8.150 8.340 233,000 1,923,160 8.2539 7.895 7.857 7.895 7.762 7.943 244,655 7.8607 -0.60%
2024-06-19 0 8.340 8.340 8.350 8.220 8.600 196,378 1,648,881 8.3965 7.943 7.943 7.952 7.828 8.190 206,201 7.9965 -2.57%
2024-06-18 0 8.560 8.480 8.560 8.300 8.600 590,234 5,003,117 8.4765 8.152 8.076 8.152 7.905 8.190 619,758 8.0727 1.90%
2024-06-17 0 8.400 8.390 8.400 8.360 8.600 188,500 1,592,685 8.4493 8.000 7.990 8.000 7.962 8.190 197,929 8.0468 -2.21%
2024-06-14 0 8.590 8.590 8.600 8.110 8.720 393,900 3,363,436 8.5388 8.181 8.181 8.190 7.724 8.305 413,603 8.1320 0.94%
2024-06-13 0 8.510 8.450 8.510 8.300 8.580 360,000 3,038,985 8.4416 8.105 8.047 8.105 7.905 8.171 378,008 8.0395 -0.23%
2024-06-12 0 8.530 8.500 8.530 8.320 8.600 376,188 3,190,774 8.4819 8.124 8.095 8.124 7.924 8.190 395,005 8.0778 -0.23%
2024-06-11 0 8.550 8.550 8.560 8.520 9.100 583,000 5,057,220 8.6745 8.143 8.143 8.152 8.114 8.666 612,162 8.2612 -5.42%
2024-06-07 0 9.040 9.040 9.050 9.020 9.240 312,392 2,845,485 9.1087 8.609 8.609 8.619 8.590 8.800 328,018 8.6748 -2.06%
2024-06-06 0 9.230 9.210 9.230 9.110 9.340 312,482 2,872,213 9.1916 8.790 8.771 8.790 8.676 8.895 328,113 8.7537 0.44%
2024-06-05 0 9.190 9.180 9.210 9.180 9.340 458,500 4,255,711 9.2818 8.752 8.743 8.771 8.743 8.895 481,435 8.8396 0.11%
2024-06-04 0 9.180 9.170 9.200 9.060 9.350 470,906 4,340,534 9.2174 8.743 8.733 8.762 8.628 8.905 494,461 8.7783 -0.86%
2024-06-03 0 9.260 9.250 9.320 9.000 9.350 394,732 3,648,464 9.2429 8.819 8.809 8.876 8.571 8.905 414,477 8.8026 3.23%
2024-05-31 0 8.970 8.970 9.010 8.970 9.480 542,957 4,901,679 9.0277 8.543 8.543 8.581 8.543 9.028 570,116 8.5977 -2.07%
2024-05-30 0 9.160 9.150 9.160 9.080 9.550 858,307 8,004,130 9.3255 8.724 8.714 8.724 8.647 9.095 901,240 8.8812 -2.14%
2024-05-29 0 9.360 9.360 9.400 9.280 9.560 713,000 6,714,630 9.4174 8.914 8.914 8.952 8.838 9.105 748,665 8.9688 -1.47%
2024-05-28 0 9.500 9.470 9.500 9.360 9.590 651,456 6,185,912 9.4955 9.047 9.019 9.047 8.914 9.133 684,043 9.0432 -0.63%
2024-05-27 0 9.560 9.540 9.560 9.090 9.590 777,656 7,333,917 9.4308 9.105 9.086 9.105 8.657 9.133 816,555 8.9815 4.94%
2024-05-24 0 9.110 9.110 9.160 9.080 9.390 439,537 4,036,178 9.1828 8.676 8.676 8.724 8.647 8.943 461,523 8.7453 -2.04%
2024-05-23 0 9.430 9.400 9.430 9.190 9.510 542,750 5,092,315 9.3824 8.857 8.829 8.857 8.632 8.932 577,865 8.8123 -0.32%
2024-05-22 0 9.460 9.450 9.480 9.210 9.620 957,060 9,071,172 9.4782 8.885 8.876 8.904 8.650 9.035 1,018,981 8.9022 1.61%
2024-05-21 0 9.310 9.310 9.390 9.060 9.500 1,350,104 12,488,730 9.2502 8.744 8.744 8.819 8.509 8.923 1,437,454 8.6881 -0.85%
2024-05-20 0 9.390 9.390 9.410 9.000 9.510 1,689,297 15,813,713 9.3611 8.819 8.819 8.838 8.453 8.932 1,798,593 8.7923 4.57%
2024-05-17 0 8.980 8.970 9.020 8.960 9.230 1,402,721 12,748,344 9.0883 8.434 8.425 8.472 8.416 8.669 1,493,475 8.5360 0.67%
2024-05-16 0 8.920 8.910 8.920 8.280 9.080 2,335,631 20,771,311 8.8932 8.378 8.369 8.378 7.777 8.528 2,486,744 8.3528 1.71%
2024-05-14 0 8.770 8.750 8.770 8.430 8.910 883,500 7,678,105 8.6906 8.237 8.218 8.237 7.918 8.369 940,661 8.1625 3.91%
2024-05-13 0 8.440 8.420 8.440 8.150 8.480 405,604 3,382,741 8.3400 7.927 7.908 7.927 7.655 7.965 431,846 7.8332 0.00%
2024-05-10 0 8.440 8.410 8.450 8.080 8.470 686,500 5,724,140 8.3382 7.927 7.899 7.937 7.589 7.955 730,916 7.8315 4.20%
2024-05-09 0 8.100 8.080 8.100 7.620 8.100 1,557,575 12,264,751 7.8743 7.608 7.589 7.608 7.157 7.608 1,658,348 7.3958 5.88%
2024-05-08 0 7.650 7.620 7.650 7.610 7.790 493,052 3,779,789 7.6661 7.185 7.157 7.185 7.148 7.317 524,952 7.2003 -2.17%
2024-05-07 0 7.820 7.820 7.830 7.500 7.950 1,445,886 11,255,480 7.7845 7.345 7.345 7.354 7.044 7.467 1,539,433 7.3114 3.17%
2024-05-06 0 7.580 7.560 7.580 7.540 7.650 538,474 4,085,082 7.5864 7.119 7.101 7.119 7.082 7.185 573,313 7.1254 -0.66%
2024-05-03 0 7.630 7.620 7.630 7.540 7.690 613,124 4,677,636 7.6292 7.166 7.157 7.166 7.082 7.223 652,792 7.1656 2.14%
2024-05-02 0 7.470 7.470 7.480 7.170 7.670 1,925,500 14,332,637 7.4436 7.016 7.016 7.025 6.734 7.204 2,050,078 6.9913 1.63%
2024-04-30 0 7.350 7.340 7.350 7.320 7.510 435,959 3,214,601 7.3736 6.903 6.894 6.903 6.875 7.054 464,165 6.9256 -1.47%
2024-04-29 0 7.460 7.460 7.500 7.450 7.910 1,093,065 8,204,718 7.5062 7.007 7.007 7.044 6.997 7.429 1,163,785 7.0500 -0.53%
2024-04-26 0 7.500 7.500 7.510 7.500 7.670 560,500 4,223,907 7.5360 7.044 7.044 7.054 7.044 7.204 596,764 7.0780 -1.96%
2024-04-25 0 7.650 7.620 7.650 7.450 7.650 444,500 3,360,462 7.5601 7.185 7.157 7.185 6.997 7.185 473,259 7.1007 1.46%
2024-04-24 0 7.540 7.500 7.540 7.500 7.650 269,520 2,029,794 7.5311 7.082 7.044 7.082 7.044 7.185 286,958 7.0735 0.53%
2024-04-23 0 7.500 7.460 7.510 7.410 7.560 151,552 1,133,001 7.4760 7.044 7.007 7.054 6.960 7.101 161,357 7.0217 0.00%
2024-04-22 0 7.500 7.490 7.500 7.330 7.610 772,500 5,825,512 7.5411 7.044 7.035 7.044 6.885 7.148 822,480 7.0829 0.54%
2024-04-19 0 7.460 7.460 7.490 7.400 7.690 429,768 3,230,183 7.5161 7.007 7.007 7.035 6.950 7.223 457,573 7.0594 -3.37%
2024-04-18 0 7.720 7.710 7.720 7.310 8.290 1,393,500 10,898,221 7.8208 7.251 7.241 7.251 6.866 7.786 1,483,658 7.3455 -2.65%
2024-04-17 0 7.930 7.880 7.930 7.800 8.250 771,500 6,127,735 7.9426 7.448 7.401 7.448 7.326 7.749 821,415 7.4600 -4.11%
2024-04-16 0 8.270 8.270 8.300 8.270 8.420 494,248 4,119,183 8.3342 7.767 7.767 7.796 7.767 7.908 526,225 7.8278 -1.90%
2024-04-15 0 8.430 8.370 8.430 8.320 8.430 200,000 1,676,635 8.3832 7.918 7.861 7.918 7.814 7.918 212,940 7.8738 0.36%
2024-04-12 0 8.400 8.400 8.410 8.300 8.420 329,500 2,756,580 8.3659 7.890 7.890 7.899 7.796 7.908 350,818 7.8576 -1.06%
2024-04-11 0 8.490 8.450 8.490 8.250 8.550 455,500 3,848,010 8.4479 7.974 7.937 7.974 7.749 8.030 484,970 7.9345 -0.12%
2024-04-10 0 8.500 8.500 8.510 8.480 8.560 263,212 2,240,474 8.5121 7.983 7.983 7.993 7.965 8.040 280,242 7.9948 0.12%
2024-04-09 0 8.490 8.490 8.500 8.400 8.620 269,000 2,278,067 8.4687 7.974 7.974 7.983 7.890 8.096 286,404 7.9540 1.07%
2024-04-08 0 8.400 8.400 8.410 8.400 8.570 1,771,212 15,158,969 8.5585 7.890 7.890 7.899 7.890 8.049 1,885,807 8.0385 -1.18%
2024-04-05 0 8.500 8.500 8.520 8.500 8.840 122,000 1,047,335 8.5847 7.983 7.983 8.002 7.983 8.303 129,893 8.0630 -3.85%
2024-04-03 0 8.840 8.820 8.840 8.620 8.850 420,035 3,688,597 8.7816 8.303 8.284 8.303 8.096 8.312 447,211 8.2480 0.57%
2024-04-02 0 8.790 8.760 8.790 8.600 8.880 282,805 2,488,240 8.7984 8.256 8.228 8.256 8.077 8.340 301,102 8.2638 3.17%
2024-03-28 0 8.520 8.490 8.550 8.410 8.670 213,124 1,824,802 8.5622 8.002 7.974 8.030 7.899 8.143 226,913 8.0419 -0.81%
2024-03-27 0 8.590 8.520 8.590 8.400 8.660 794,691 6,738,091 8.4789 8.068 8.002 8.068 7.890 8.134 846,107 7.9636 1.78%
2024-03-26 0 8.440 8.440 8.470 8.410 8.530 213,673 1,806,191 8.4531 7.927 7.927 7.955 7.899 8.012 227,497 7.9394 -1.17%
2024-03-25 0 8.540 8.500 8.540 8.450 8.560 352,335 2,989,220 8.4840 8.021 7.983 8.021 7.937 8.040 375,131 7.9685 0.12%
2024-03-22 0 8.530 8.500 8.530 8.340 8.710 409,500 3,454,100 8.4349 8.012 7.983 8.012 7.833 8.181 435,994 7.9224 -2.07%
2024-03-21 0 8.710 8.660 8.710 8.530 8.750 184,000 1,596,375 8.6760 8.181 8.134 8.181 8.012 8.218 195,905 8.1487 1.16%
2024-03-20 0 8.610 8.610 8.630 8.510 8.670 196,604 1,688,100 8.5863 8.087 8.087 8.106 7.993 8.143 209,324 8.0645 -0.81%
2024-03-19 0 8.680 8.650 8.680 8.650 8.810 139,901 1,222,029 8.7350 8.153 8.124 8.153 8.124 8.275 148,952 8.2042 -1.36%
2024-03-18 0 8.800 8.770 8.800 8.560 8.890 856,583 7,457,680 8.7063 8.265 8.237 8.265 8.040 8.350 912,003 8.1773 3.41%
2024-03-15 0 8.510 8.500 8.510 8.390 8.660 3,120,566 26,489,491 8.4887 7.993 7.983 7.993 7.880 8.134 3,322,463 7.9728 -3.08%
2024-03-14 0 8.780 8.730 8.780 8.650 8.850 613,248 5,363,110 8.7454 8.246 8.200 8.246 8.124 8.312 652,924 8.2140 1.74%
2024-03-13 0 8.630 8.630 8.660 8.610 8.820 288,500 2,513,900 8.7137 8.106 8.106 8.134 8.087 8.284 307,166 8.1842 -1.71%
2024-03-12 0 8.780 8.770 8.780 8.500 8.890 423,728 3,688,495 8.7049 8.246 8.237 8.246 7.983 8.350 451,143 8.1759 3.29%
2024-03-11 0 8.500 8.420 8.500 8.410 8.500 338,338 2,862,312 8.4599 7.983 7.908 7.983 7.899 7.983 360,228 7.9458 0.47%
2024-03-08 0 8.460 8.460 8.500 8.450 8.800 381,398 3,250,222 8.5219 7.946 7.946 7.983 7.937 8.265 406,074 8.0040 -3.20%
2024-03-07 0 8.740 8.660 8.740 8.650 8.790 168,388 1,465,326 8.7021 8.209 8.134 8.209 8.124 8.256 179,283 8.1733 0.34%
2024-03-06 0 8.710 8.690 8.710 8.630 8.750 212,500 1,844,575 8.6804 8.181 8.162 8.181 8.106 8.218 226,248 8.1529 0.69%
2024-03-05 0 8.650 8.590 8.650 8.400 8.660 432,124 3,682,786 8.5225 8.124 8.068 8.124 7.890 8.134 460,082 8.0046 0.70%
2024-03-04 0 8.590 8.580 8.590 8.520 8.760 267,020 2,295,446 8.5965 8.068 8.059 8.068 8.002 8.228 284,296 8.0741 -1.38%
2024-03-01 0 8.710 8.710 8.720 8.650 8.880 265,455 2,327,416 8.7676 8.181 8.181 8.190 8.124 8.340 282,630 8.2349 -1.02%
2024-02-29 0 8.800 8.800 8.860 8.660 8.900 887,492 7,806,602 8.7963 8.265 8.265 8.322 8.134 8.359 944,912 8.2617 -0.11%
2024-02-28 0 8.810 8.810 8.840 8.780 9.000 377,500 3,346,563 8.8651 8.275 8.275 8.303 8.246 8.453 401,924 8.3264 -2.00%
2024-02-27 0 8.990 8.980 8.990 8.920 9.090 300,328 2,702,445 8.9983 8.444 8.434 8.444 8.378 8.538 319,759 8.4515 -0.55%
2024-02-26 0 9.040 9.030 9.060 9.040 9.300 204,000 1,862,850 9.1316 8.491 8.481 8.509 8.491 8.735 217,199 8.5767 -1.20%
2024-02-23 0 9.150 9.150 9.170 8.950 9.200 225,554 2,050,096 9.0892 8.594 8.594 8.613 8.406 8.641 240,147 8.5368 2.23%
2024-02-22 0 8.950 8.950 8.970 8.810 8.990 352,527 3,135,056 8.8931 8.406 8.406 8.425 8.275 8.444 375,335 8.3527 0.56%
2024-02-21 0 8.900 8.900 8.910 8.760 9.100 503,071 4,478,449 8.9022 8.359 8.359 8.369 8.228 8.547 535,619 8.3613 0.79%
2024-02-20 0 8.830 8.780 8.830 8.570 9.050 695,000 6,109,807 8.7911 8.293 8.246 8.293 8.049 8.500 739,966 8.2569 3.15%
2024-02-19 0 9.150 9.100 9.150 9.080 9.230 315,656 2,879,329 9.1217 8.040 7.996 8.040 7.978 8.110 359,243 8.0150 -0.54%
2024-02-16 0 9.200 9.180 9.200 9.040 9.360 630,079 5,828,762 9.2508 8.084 8.066 8.084 7.943 8.224 717,082 8.1284 1.21%
2024-02-15 0 9.090 9.080 9.090 9.040 9.220 388,398 3,550,032 9.1402 7.987 7.978 7.987 7.943 8.101 442,029 8.0312 -0.11%
2024-02-14 0 9.100 9.060 9.100 9.020 9.220 297,864 2,718,444 9.1265 7.996 7.961 7.996 7.926 8.101 338,994 8.0191 -1.41%
2024-02-09 0 9.230 9.160 9.230 8.900 9.240 297,079 2,685,837 9.0408 8.110 8.049 8.110 7.820 8.119 338,101 7.9439 2.44%
2024-02-08 0 9.010 9.000 9.010 8.980 9.240 406,312 3,678,942 9.0545 7.917 7.908 7.917 7.890 8.119 462,417 7.9559 -1.53%
2024-02-07 0 9.150 9.100 9.150 9.080 9.240 419,000 3,837,720 9.1592 8.040 7.996 8.040 7.978 8.119 476,857 8.0479 1.67%
2024-02-06 0 9.000 9.000 9.010 8.900 9.150 466,396 4,213,220 9.0336 7.908 7.908 7.917 7.820 8.040 530,798 7.9375 0.00%
2024-02-05 0 9.000 9.000 9.010 8.750 9.020 479,500 4,282,350 8.9309 7.908 7.908 7.917 7.688 7.926 545,711 7.8473 2.27%
2024-02-02 0 8.800 8.800 8.810 8.750 9.140 886,520 7,860,359 8.8665 7.732 7.732 7.741 7.688 8.031 1,008,934 7.7908 -1.35%
2024-02-01 0 8.920 8.920 8.930 8.430 8.960 1,126,860 9,840,265 8.7325 7.838 7.838 7.847 7.407 7.873 1,282,461 7.6730 2.65%
2024-01-31 0 8.690 8.690 8.730 8.590 8.990 1,479,500 12,971,895 8.7678 7.636 7.636 7.671 7.548 7.899 1,683,794 7.7040 -3.44%
2024-01-30 0 9.000 9.000 9.030 8.810 9.110 853,088 7,678,494 9.0008 7.908 7.908 7.934 7.741 8.005 970,885 7.9088 1.24%
2024-01-29 0 8.890 8.810 8.890 8.720 9.160 1,817,750 16,246,945 8.9379 7.811 7.741 7.811 7.662 8.049 2,068,751 7.8535 -2.31%
2024-01-26 0 9.100 9.100 9.150 9.090 9.250 599,260 5,499,753 9.1776 7.996 7.996 8.040 7.987 8.128 682,008 8.0641 -2.26%
2024-01-25 0 9.310 9.300 9.310 9.190 9.380 370,150 3,441,218 9.2968 8.180 8.172 8.180 8.075 8.242 421,262 8.1688 -0.64%
2024-01-24 0 9.370 9.340 9.370 9.130 9.480 597,500 5,529,165 9.2538 8.233 8.207 8.233 8.022 8.330 680,005 8.1311 2.63%
2024-01-23 0 9.130 9.130 9.140 9.000 9.260 923,032 8,426,420 9.1291 8.022 8.022 8.031 7.908 8.136 1,050,487 8.0214 1.44%
2024-01-22 0 9.000 9.000 9.010 8.880 9.150 1,609,054 14,459,579 8.9864 7.908 7.908 7.917 7.803 8.040 1,831,238 7.8961 -3.23%
2024-01-19 0 9.300 9.290 9.300 9.180 9.470 816,728 7,591,222 9.2947 8.172 8.163 8.172 8.066 8.321 929,505 8.1670 -0.11%
2024-01-18 0 9.310 9.270 9.320 8.980 9.330 1,104,500 10,163,285 9.2017 8.180 8.145 8.189 7.890 8.198 1,257,013 8.0853 2.65%
2024-01-17 0 9.070 9.030 9.070 8.960 9.430 2,585,500 23,839,196 9.2203 7.970 7.934 7.970 7.873 8.286 2,942,515 8.1016 -3.82%
2024-01-16 0 9.430 9.290 9.430 9.260 9.480 512,712 4,797,784 9.3577 8.286 8.163 8.286 8.136 8.330 583,509 8.2223 -0.74%
2024-01-15 0 9.500 9.480 9.500 9.220 9.670 782,552 7,408,042 9.4665 8.347 8.330 8.347 8.101 8.497 890,609 8.3179 0.74%
2024-01-12 0 9.430 9.420 9.430 8.980 9.530 1,621,699 15,196,486 9.3707 8.286 8.277 8.286 7.890 8.374 1,845,629 8.2338 3.29%
2024-01-11 0 9.130 9.050 9.130 8.990 9.380 747,500 6,791,295 9.0853 8.022 7.952 8.022 7.899 8.242 850,717 7.9830 -2.56%
2024-01-10 0 9.370 9.360 9.370 9.000 9.450 1,240,052 11,573,316 9.3329 8.233 8.224 8.233 7.908 8.303 1,411,283 8.2006 2.97%
2024-01-09 0 9.100 9.040 9.100 8.970 9.190 882,500 7,971,132 9.0324 7.996 7.943 7.996 7.882 8.075 1,004,359 7.9365 0.11%
2024-01-08 0 9.090 9.060 9.090 8.900 9.310 1,449,735 13,136,791 9.0615 7.987 7.961 7.987 7.820 8.180 1,649,919 7.9621 -0.66%
2024-01-05 0 9.150 9.120 9.150 7.910 9.290 3,256,468 29,261,697 8.9857 8.040 8.013 8.040 6.950 8.163 3,706,132 7.8955 15.09%
2024-01-04 0 7.950 7.940 8.000 7.860 8.070 329,500 2,617,005 7.9424 6.985 6.977 7.029 6.906 7.091 374,998 6.9787 -1.49%
2024-01-03 0 8.070 8.030 8.070 7.650 8.080 539,900 4,298,780 7.9622 7.091 7.056 7.091 6.722 7.100 614,451 6.9961 3.46%
2024-01-02 0 7.800 7.800 7.820 7.700 8.220 666,000 5,227,360 7.8489 6.854 6.854 6.871 6.766 7.223 757,964 6.8966 -5.11%
2023-12-29 0 8.220 8.220 8.240 8.100 8.480 594,500 4,905,920 8.2522 7.223 7.223 7.240 7.117 7.451 676,591 7.2509 0.37%
2023-12-28 0 8.190 8.180 8.190 7.980 8.260 399,000 3,253,455 8.1540 7.196 7.188 7.196 7.012 7.258 454,095 7.1647 2.63%
2023-12-27 0 7.980 7.980 8.010 7.850 8.060 330,312 2,630,008 7.9622 7.012 7.012 7.038 6.898 7.082 375,923 6.9961 -1.36%
2023-12-22 0 8.090 8.080 8.090 7.980 8.300 283,193 2,290,364 8.0876 7.108 7.100 7.108 7.012 7.293 322,297 7.1064 -1.34%
2023-12-21 0 8.200 8.200 8.230 8.060 8.300 251,620 2,060,123 8.1874 7.205 7.205 7.231 7.082 7.293 286,365 7.1941 -0.24%
2023-12-20 0 8.220 8.200 8.220 7.760 8.250 725,532 5,820,137 8.0219 7.223 7.205 7.223 6.818 7.249 825,716 7.0486 1.36%
2023-12-19 0 8.110 8.070 8.130 7.960 8.330 533,453 4,319,561 8.0974 7.126 7.091 7.144 6.994 7.319 607,114 7.1149 -2.05%
2023-12-18 0 8.280 8.280 8.300 8.250 8.840 574,739 4,822,730 8.3912 7.275 7.275 7.293 7.249 7.767 654,101 7.3731 -6.76%
2023-12-15 0 8.880 8.820 8.880 8.550 9.000 2,121,020 18,787,743 8.8579 7.803 7.750 7.803 7.513 7.908 2,413,898 7.7832 3.14%
2023-12-14 0 8.610 8.600 8.610 8.050 8.740 1,631,632 13,806,199 8.4616 7.565 7.557 7.565 7.073 7.680 1,856,933 7.4349 7.62%
2023-12-13 0 8.000 7.980 8.000 7.890 8.160 837,889 6,694,023 7.9892 7.029 7.012 7.029 6.933 7.170 953,588 7.0198 0.00%
2023-12-12 0 8.000 8.000 8.050 7.020 8.450 3,510,500 28,186,110 8.0291 7.029 7.029 7.073 6.168 7.425 3,995,242 7.0549 12.68%
2023-12-11 0 7.100 7.100 7.160 7.050 7.240 230,100 1,644,098 7.1451 6.239 6.239 6.291 6.195 6.362 261,873 6.2782 -2.47%
2023-12-08 0 7.280 7.240 7.280 7.170 7.420 371,025 2,691,006 7.2529 6.397 6.362 6.397 6.300 6.520 422,257 6.3729 0.69%
2023-12-07 0 7.230 7.220 7.270 7.110 7.480 634,155 4,626,015 7.2948 6.353 6.344 6.388 6.247 6.572 721,721 6.4097 -0.28%
2023-12-06 0 7.250 7.230 7.260 6.700 7.320 3,902,200 26,767,498 6.8596 6.370 6.353 6.379 5.887 6.432 4,441,029 6.0273 8.21%
2023-12-05 0 6.700 6.700 6.720 6.650 6.970 254,001 1,714,656 6.7506 5.887 5.887 5.905 5.843 6.124 289,074 5.9315 -1.47%
2023-12-04 0 6.800 6.680 6.820 6.640 6.940 927,000 6,328,225 6.8266 5.975 5.870 5.993 5.834 6.098 1,055,003 5.9983 -2.02%
2023-12-01 0 6.940 6.880 6.950 6.790 6.980 833,052 5,701,228 6.8438 6.098 6.045 6.107 5.966 6.133 948,083 6.0134 1.61%
2023-11-30 0 6.830 6.820 6.830 6.740 6.940 957,966 6,539,285 6.8262 6.001 5.993 6.001 5.922 6.098 1,090,245 5.9980 -0.87%
2023-11-29 0 6.890 6.880 6.890 6.860 7.050 653,000 4,550,231 6.9682 6.054 6.045 6.054 6.028 6.195 743,168 6.1227 -1.71%
2023-11-28 0 7.010 7.000 7.010 7.000 7.130 181,700 1,278,150 7.0344 6.159 6.151 6.159 6.151 6.265 206,790 6.1809 -1.68%
2023-11-27 0 7.130 7.070 7.130 7.050 7.280 83,000 589,225 7.0991 6.265 6.212 6.265 6.195 6.397 94,461 6.2378 -0.83%
2023-11-24 0 7.190 7.170 7.190 7.110 7.360 102,000 739,135 7.2464 6.318 6.300 6.318 6.247 6.467 116,085 6.3672 -1.64%
2023-11-23 0 7.310 7.260 7.310 7.020 7.340 335,552 2,404,395 7.1655 6.423 6.379 6.423 6.168 6.449 381,886 6.2961 2.67%
2023-11-22 0 7.120 7.100 7.120 7.000 7.250 371,520 2,642,050 7.1115 6.256 6.239 6.256 6.151 6.370 422,821 6.2486 -1.39%
2023-11-21 0 7.220 7.150 7.220 7.140 7.430 802,134 5,873,177 7.3219 6.344 6.282 6.344 6.274 6.529 912,895 6.4336 -1.77%
2023-11-20 0 7.350 7.340 7.360 7.190 7.430 415,760 3,013,745 7.2488 6.458 6.449 6.467 6.318 6.529 473,170 6.3693 3.67%
2023-11-17 0 7.090 7.090 7.100 7.070 7.400 338,125 2,421,140 7.1605 6.230 6.230 6.239 6.212 6.502 384,814 6.2917 -4.70%
2023-11-16 0 7.440 7.440 7.450 7.250 7.480 466,630 3,452,275 7.3983 6.537 6.537 6.546 6.370 6.572 531,064 6.5007 2.20%
2023-11-15 0 7.280 7.280 7.350 7.100 7.380 731,500 5,316,765 7.2683 6.397 6.397 6.458 6.239 6.485 832,508 6.3864 2.54%
2023-11-14 0 7.100 7.090 7.100 7.080 7.390 863,000 6,238,550 7.2289 6.239 6.230 6.239 6.221 6.493 982,166 6.3518 -1.80%
2023-11-13 0 7.230 7.220 7.230 6.850 7.290 1,009,000 7,125,805 7.0622 6.353 6.344 6.353 6.019 6.406 1,148,326 6.2054 5.39%
2023-11-10 0 6.860 6.830 6.860 6.690 6.860 613,040 4,137,789 6.7496 6.028 6.001 6.028 5.878 6.028 697,691 5.9307 0.73%
2023-11-09 0 6.810 6.810 6.850 6.630 6.880 747,500 5,017,384 6.7122 5.984 5.984 6.019 5.826 6.045 850,717 5.8978 1.64%
2023-11-08 0 6.700 6.700 6.710 6.590 6.740 597,500 3,994,060 6.6846 5.887 5.887 5.896 5.790 5.922 680,005 5.8736 0.45%
2023-11-07 0 6.670 6.670 6.680 6.670 7.070 522,572 3,524,547 6.7446 5.861 5.861 5.870 5.861 6.212 594,731 5.9263 -3.05%
2023-11-06 0 6.880 6.880 6.930 6.830 7.080 465,500 3,250,255 6.9823 6.045 6.045 6.089 6.001 6.221 529,778 6.1351 -0.58%
2023-11-03 0 6.920 6.860 6.920 6.700 6.970 1,017,910 6,878,307 6.7573 6.080 6.028 6.080 5.887 6.124 1,158,466 5.9374 3.59%
2023-11-02 0 6.680 6.640 6.700 6.560 6.750 197,000 1,307,965 6.6394 5.870 5.834 5.887 5.764 5.931 224,202 5.8339 1.21%
2023-11-01 0 6.600 6.580 6.610 6.510 6.660 122,000 805,995 6.6065 5.799 5.782 5.808 5.720 5.852 138,846 5.8049 -0.45%
2023-10-31 0 6.630 6.630 6.640 6.560 6.850 373,000 2,480,342 6.6497 5.826 5.826 5.834 5.764 6.019 424,505 5.8429 -0.75%
2023-10-30 0 6.680 6.680 6.720 6.650 6.830 434,500 2,906,335 6.6889 5.870 5.870 5.905 5.843 6.001 494,497 5.8774 -1.18%
2023-10-27 0 6.760 6.720 6.760 6.610 6.790 651,176 4,373,452 6.7162 5.940 5.905 5.940 5.808 5.966 741,093 5.9014 0.00%
2023-10-26 0 6.760 6.690 6.760 6.600 6.880 696,500 4,635,895 6.6560 5.940 5.878 5.940 5.799 6.045 792,675 5.8484 -0.73%
2023-10-25 0 6.810 6.790 6.810 6.790 6.920 224,000 1,528,830 6.8251 5.984 5.966 5.984 5.966 6.080 254,931 5.9970 0.59%
2023-10-24 0 6.770 6.720 6.770 6.520 6.810 316,573 2,114,413 6.6791 5.949 5.905 5.949 5.729 5.984 360,286 5.8687 0.74%
2023-10-20 0 6.720 6.710 6.720 6.700 6.890 397,102 2,683,702 6.7582 5.905 5.896 5.905 5.887 6.054 451,935 5.9382 -2.61%
2023-10-19 0 6.900 6.900 6.940 6.760 7.140 555,496 3,882,246 6.9888 6.063 6.063 6.098 5.940 6.274 632,201 6.1408 -2.40%
2023-10-18 0 7.070 7.050 7.070 7.030 7.170 353,000 2,495,970 7.0707 6.212 6.195 6.212 6.177 6.300 401,743 6.2128 -2.48%
2023-10-17 0 7.250 7.220 7.250 7.110 7.380 453,776 3,292,841 7.2565 6.370 6.344 6.370 6.247 6.485 516,435 6.3761 -0.82%
2023-10-16 0 7.310 7.240 7.310 6.980 7.390 612,250 4,433,137 7.2407 6.423 6.362 6.423 6.133 6.493 696,792 6.3622 2.52%
2023-10-13 0 7.130 7.130 7.190 7.010 7.390 935,600 6,664,851 7.1236 6.265 6.265 6.318 6.159 6.493 1,064,791 6.2593 -2.73%
2023-10-12 0 7.330 7.330 7.350 7.000 7.350 925,040 6,664,451 7.2045 6.441 6.441 6.458 6.151 6.458 1,052,773 6.3304 6.39%
2023-10-11 0 6.890 6.840 6.930 6.760 7.020 904,000 6,198,170 6.8564 6.054 6.010 6.089 5.940 6.168 1,028,827 6.0245 1.47%
2023-10-10 0 6.790 6.790 6.810 6.780 7.250 1,143,241 7,943,643 6.9484 5.966 5.966 5.984 5.957 6.370 1,301,104 6.1053 -4.37%
2023-10-09 0 7.100 7.070 7.100 6.900 7.320 430,129 3,025,467 7.0339 6.239 6.212 6.239 6.063 6.432 489,523 6.1804 -3.01%
2023-10-06 0 7.320 7.310 7.330 6.800 7.340 720,829 5,157,905 7.1555 6.432 6.423 6.441 5.975 6.449 820,364 6.2873 7.65%
2023-10-05 0 6.800 6.790 6.830 6.600 6.800 331,500 2,228,960 6.7239 5.975 5.966 6.001 5.799 5.975 377,275 5.9081 0.89%
2023-10-04 0 6.740 6.740 6.750 6.730 7.190 4,822,772 33,801,255 7.0087 5.922 5.922 5.931 5.913 6.318 5,488,717 6.1583 -6.39%
2023-10-03 0 7.200 7.190 7.200 6.980 7.310 781,500 5,567,475 7.1241 6.326 6.318 6.326 6.133 6.423 889,412 6.2597 2.86%
2023-09-29 0 7.000 7.000 7.030 6.760 7.060 1,835,000 12,725,005 6.9346 6.151 6.151 6.177 5.940 6.203 2,088,383 6.0932 0.43%
2023-09-28 0 6.970 6.960 6.970 6.900 7.900 4,250,500 30,141,057 7.0912 6.124 6.116 6.124 6.063 6.941 4,837,424 6.2308 -8.89%
2023-09-27 0 7.650 7.650 7.680 6.360 8.260 9,104,288 68,001,533 7.4692 6.722 6.722 6.748 5.588 7.258 10,361,439 6.5629 21.43%
2023-09-26 0 6.300 6.290 6.300 6.300 6.730 798,284 5,111,226 6.4028 5.536 5.527 5.536 5.536 5.913 908,514 5.6259 -6.39%
2023-09-25 0 6.730 6.650 6.730 6.640 6.870 531,868 3,567,215 6.7070 5.913 5.843 5.913 5.834 6.036 605,310 5.8932 -1.75%
2023-09-22 0 6.850 6.840 6.890 6.650 6.890 793,366 5,365,915 6.7635 6.019 6.010 6.054 5.843 6.054 902,917 5.9429 2.85%
2023-09-21 0 6.660 6.660 6.680 6.660 6.930 544,590 3,694,901 6.7847 5.852 5.852 5.870 5.852 6.089 619,789 5.9615 -4.17%
2023-09-20 0 6.950 6.940 6.950 6.950 7.070 338,000 2,357,526 6.9749 6.107 6.098 6.107 6.107 6.212 384,672 6.1287 -1.00%
2023-09-19 0 7.020 7.020 7.060 7.000 7.100 153,000 1,075,885 7.0319 6.168 6.168 6.203 6.151 6.239 174,127 6.1787 -0.85%
2023-09-18 0 7.080 7.080 7.100 7.030 7.410 1,263,781 9,056,148 7.1659 6.221 6.221 6.239 6.177 6.511 1,438,288 6.2965 -2.48%
2023-09-15 0 7.260 7.260 7.320 6.990 7.360 1,446,552 10,436,342 7.2146 6.379 6.379 6.432 6.142 6.467 1,646,297 6.3393 2.25%
2023-09-14 0 7.100 7.100 7.120 6.930 7.220 1,366,132 9,700,700 7.1009 6.239 6.239 6.256 6.089 6.344 1,554,772 6.2393 -0.14%
2023-09-13 0 7.110 7.110 7.130 7.070 7.380 478,500 3,416,087 7.1392 6.247 6.247 6.265 6.212 6.485 544,573 6.2730 -0.42%
2023-09-12 0 7.140 7.110 7.140 7.010 7.160 622,052 4,414,892 7.0973 6.274 6.247 6.274 6.159 6.291 707,947 6.2362 0.14%
2023-09-11 0 7.130 7.130 7.140 7.130 7.350 1,160,825 8,330,658 7.1765 6.265 6.265 6.274 6.265 6.458 1,321,116 6.3058 -3.26%
2023-09-07 0 7.460 7.450 7.460 7.370 7.690 506,566 3,773,961 7.4501 6.476 6.467 6.476 6.398 6.675 583,555 6.4672 -2.23%
2023-09-06 0 7.630 7.600 7.630 7.540 7.700 320,500 2,441,512 7.6178 6.623 6.597 6.623 6.545 6.684 369,210 6.6128 0.26%
2023-09-05 0 7.610 7.610 7.630 7.560 7.670 339,600 2,584,088 7.6092 6.606 6.606 6.623 6.563 6.658 391,213 6.6053 -0.52%
2023-09-04 0 7.650 7.640 7.650 7.370 7.710 547,196 4,158,209 7.5991 6.641 6.632 6.641 6.398 6.693 630,360 6.5966 3.80%
2023-08-31 0 7.370 7.360 7.380 7.320 7.650 822,748 6,094,660 7.4077 6.398 6.389 6.406 6.354 6.641 947,790 6.4304 -3.15%
2023-08-30 0 7.610 7.610 7.620 7.550 7.770 603,000 4,585,724 7.6048 6.606 6.606 6.615 6.554 6.745 694,645 6.6015 -0.78%
2023-08-29 0 7.670 7.670 7.700 7.110 7.720 862,842 6,402,711 7.4205 6.658 6.658 6.684 6.172 6.701 993,978 6.4415 0.26%
2023-08-28 0 7.650 7.650 7.660 7.640 7.980 315,496 2,433,149 7.7121 6.641 6.641 6.649 6.632 6.927 363,445 6.6947 -0.26%
2023-08-25 0 7.670 7.670 7.710 7.660 7.790 205,500 1,581,600 7.6964 6.658 6.658 6.693 6.649 6.762 236,732 6.6810 -1.29%
2023-08-24 0 7.770 7.750 7.780 7.530 7.800 685,500 5,271,347 7.6898 6.745 6.728 6.754 6.537 6.771 789,683 6.6753 2.51%
2023-08-23 0 7.580 7.580 7.620 7.530 7.890 728,500 5,551,435 7.6204 6.580 6.580 6.615 6.537 6.849 839,218 6.6150 -3.68%
2023-08-22 0 7.870 7.870 7.890 7.670 8.110 1,467,916 11,400,908 7.7667 6.832 6.832 6.849 6.658 7.040 1,691,012 6.7421 -0.88%
2023-08-21 0 7.940 7.940 8.020 7.940 8.710 1,036,662 8,472,606 8.1730 6.892 6.892 6.962 6.892 7.561 1,194,215 7.0947 -8.31%
2023-08-18 0 8.660 8.660 8.700 8.600 8.800 322,489 2,801,161 8.6861 7.517 7.517 7.552 7.465 7.639 371,501 7.5401 -1.37%
2023-08-17 0 8.780 8.780 8.840 8.550 8.870 298,000 2,592,320 8.6991 7.622 7.622 7.674 7.422 7.700 343,290 7.5514 -0.57%
2023-08-16 0 8.830 8.800 8.840 8.680 8.890 256,728 2,251,982 8.7719 7.665 7.639 7.674 7.535 7.717 295,746 7.6146 0.11%
2023-08-15 0 8.820 8.820 8.870 8.630 9.000 596,500 5,239,010 8.7829 7.656 7.656 7.700 7.491 7.813 687,157 7.6242 -2.11%
2023-08-14 0 9.010 8.990 9.010 8.740 9.150 548,500 4,896,337 8.9268 7.821 7.804 7.821 7.587 7.943 631,862 7.7491 -1.85%
2023-08-11 0 9.180 9.140 9.180 9.060 9.400 265,104 2,422,650 9.1385 7.969 7.934 7.969 7.865 8.160 305,395 7.9328 -0.76%
2023-08-10 0 9.250 9.250 9.300 9.180 9.540 446,352 4,131,474 9.2561 8.030 8.030 8.073 7.969 8.281 514,189 8.0349 0.33%
2023-08-09 0 9.220 9.220 9.270 9.040 9.500 610,104 5,600,827 9.1801 8.004 8.004 8.047 7.847 8.247 702,828 7.9690 0.77%
2023-08-08 0 9.150 9.140 9.180 8.980 9.300 353,500 3,231,617 9.1418 7.943 7.934 7.969 7.795 8.073 407,225 7.9357 -1.29%
2023-08-07 0 9.270 9.260 9.280 9.170 9.690 257,104 2,390,496 9.2978 8.047 8.038 8.056 7.960 8.412 296,179 8.0711 -1.49%
2023-08-04 0 9.410 9.410 9.420 9.380 10.06 578,092 5,610,006 9.7043 8.169 8.169 8.177 8.142 8.733 665,951 8.4240 -3.98%
2023-08-03 0 9.800 9.770 9.800 9.620 9.800 513,500 4,997,505 9.7322 8.507 8.481 8.507 8.351 8.507 591,542 8.4483 1.66%
2023-08-02 0 9.640 9.640 9.650 9.530 9.720 829,000 7,993,984 9.6429 8.368 8.368 8.377 8.273 8.438 954,993 8.3707 0.00%
2023-08-01 0 9.640 9.610 9.640 9.500 9.800 724,156 6,957,813 9.6082 8.368 8.342 8.368 8.247 8.507 834,214 8.3406 0.42%
2023-07-31 0 9.600 9.600 9.610 9.580 9.820 650,750 6,292,928 9.6703 8.333 8.333 8.342 8.316 8.524 749,652 8.3945 0.52%
2023-07-28 0 9.550 9.510 9.550 9.160 9.590 631,000 5,934,189 9.4044 8.290 8.255 8.290 7.952 8.325 726,900 8.1637 2.69%
2023-07-27 0 9.300 9.290 9.300 9.150 9.350 322,500 2,985,132 9.2562 8.073 8.064 8.073 7.943 8.116 371,514 8.0350 3.33%
2023-07-26 0 9.000 9.000 9.020 8.960 9.150 226,500 2,047,847 9.0413 7.813 7.813 7.830 7.778 7.943 260,924 7.8484 -0.55%
2023-07-25 0 9.050 9.030 9.050 8.600 9.110 490,394 4,404,870 8.9823 7.856 7.839 7.856 7.465 7.908 564,925 7.7973 4.38%
2023-07-24 0 8.670 8.670 8.680 8.630 8.840 340,625 2,978,282 8.7436 7.526 7.526 7.535 7.491 7.674 392,394 7.5900 -0.69%
2023-07-21 0 8.730 8.730 8.740 8.600 8.850 404,990 3,523,142 8.6993 7.578 7.578 7.587 7.465 7.682 466,541 7.5516 1.04%
2023-07-20 0 8.640 8.630 8.640 8.630 8.910 821,040 7,202,277 8.7721 7.500 7.491 7.500 7.491 7.735 945,823 7.6148 -2.26%
2023-07-19 0 8.840 8.830 8.840 8.800 8.990 160,727 1,421,714 8.8455 7.674 7.665 7.674 7.639 7.804 185,155 7.6785 -0.67%
2023-07-18 0 8.900 8.900 8.920 8.740 9.000 318,604 2,831,972 8.8887 7.726 7.726 7.743 7.587 7.813 367,026 7.7160 -0.22%
2023-07-14 0 8.920 8.920 8.940 8.800 8.990 279,500 2,491,037 8.9125 7.743 7.743 7.761 7.639 7.804 321,979 7.7366 0.90%
2023-07-13 0 8.840 8.840 8.850 8.820 9.000 292,613 2,610,768 8.9223 7.674 7.674 7.682 7.656 7.813 337,085 7.7451 0.34%
2023-07-12 0 8.810 8.810 8.830 8.580 8.830 296,156 2,588,113 8.7390 7.648 7.648 7.665 7.448 7.665 341,166 7.5861 1.38%
2023-07-11 0 8.690 8.680 8.690 8.580 8.780 157,500 1,366,470 8.6760 7.544 7.535 7.544 7.448 7.622 181,437 7.5314 0.35%
2023-07-10 0 8.660 8.640 8.660 8.580 8.820 264,511 2,291,169 8.6619 7.517 7.500 7.517 7.448 7.656 304,712 7.5191 0.93%
2023-07-07 0 8.580 8.580 8.630 8.460 8.700 757,435 6,475,547 8.5493 7.448 7.448 7.491 7.344 7.552 872,551 7.4214 -1.27%
2023-07-06 0 8.690 8.680 8.700 8.650 9.060 920,500 8,056,100 8.7519 7.544 7.535 7.552 7.509 7.865 1,060,399 7.5972 -3.98%
2023-07-05 0 9.050 9.050 9.060 9.050 9.350 571,500 5,203,896 9.1057 7.856 7.856 7.865 7.856 8.116 658,357 7.9044 -3.31%
2023-07-04 0 9.360 9.360 9.370 9.360 9.570 457,500 4,318,755 9.4399 8.125 8.125 8.134 8.125 8.307 527,031 8.1945 -0.95%
2023-07-03 0 9.450 9.450 9.460 9.250 9.550 416,500 3,945,235 9.4724 8.203 8.203 8.212 8.030 8.290 479,800 8.2227 2.16%
2023-06-30 0 9.250 9.220 9.250 9.090 9.310 508,601 4,703,953 9.2488 8.030 8.004 8.030 7.891 8.082 585,899 8.0286 1.87%
2023-06-29 0 9.080 9.080 9.090 9.060 9.680 1,187,748 10,920,684 9.1944 7.882 7.882 7.891 7.865 8.403 1,368,264 7.9814 -8.00%
2023-06-28 0 9.870 9.860 9.870 9.700 9.950 180,000 1,774,197 9.8567 8.568 8.559 8.568 8.420 8.637 207,357 8.5563 0.61%
2023-06-27 0 9.810 9.760 9.810 9.690 9.890 377,500 3,690,091 9.7751 8.516 8.472 8.516 8.412 8.585 434,873 8.4854 1.03%
2023-06-26 0 9.710 9.700 9.710 9.590 10.24 267,000 2,608,452 9.7695 8.429 8.420 8.429 8.325 8.889 307,579 8.4806 1.25%
2023-06-23 0 9.590 9.570 9.590 9.510 10.20 461,500 4,455,705 9.6548 8.325 8.307 8.325 8.255 8.854 531,639 8.3811 -4.48%
2023-06-21 0 10.04 10.02 10.04 9.970 10.34 596,363 6,018,305 10.092 8.715 8.698 8.715 8.655 8.976 686,999 8.7603 0.00%
2023-06-20 0 10.04 10.04 10.08 9.970 10.18 412,608 4,137,820 10.028 8.715 8.715 8.750 8.655 8.837 475,317 8.7054 -1.38%
2023-06-19 0 10.18 10.18 10.20 10.12 10.66 691,500 7,119,720 10.296 8.837 8.837 8.854 8.785 9.254 796,595 8.9377 -5.04%
2023-06-16 0 10.72 10.68 10.72 9.980 10.76 1,746,686 18,562,641 10.627 9.306 9.271 9.306 8.663 9.340 2,012,150 9.2253 6.77%
2023-06-15 0 10.04 10.02 10.04 9.630 10.08 1,025,000 10,180,027 9.9317 8.715 8.698 8.715 8.360 8.750 1,180,781 8.6214 4.15%
2023-06-14 0 9.640 9.620 9.640 9.550 9.670 259,500 2,494,895 9.6142 8.368 8.351 8.368 8.290 8.394 298,939 8.3458 0.42%
2023-06-13 0 9.600 9.600 9.620 9.350 9.690 518,000 4,961,975 9.5791 8.333 8.333 8.351 8.116 8.412 596,726 8.3153 0.00%
2023-06-12 0 9.600 9.570 9.610 9.320 9.660 326,000 3,103,545 9.5201 8.333 8.307 8.342 8.090 8.386 375,546 8.2641 2.13%
2023-06-09 0 9.400 9.400 9.410 9.300 9.470 696,104 6,523,966 9.3721 8.160 8.160 8.169 8.073 8.221 801,899 8.1356 1.62%
2023-06-08 0 9.250 9.250 9.260 8.990 9.290 336,243 3,076,054 9.1483 8.030 8.030 8.038 7.804 8.064 387,346 7.9414 2.78%
2023-06-07 0 9.000 9.000 9.020 8.990 9.190 341,054 3,079,236 9.0286 7.813 7.813 7.830 7.804 7.978 392,888 7.8374 -0.88%
2023-06-06 0 9.080 9.060 9.080 9.020 9.200 297,500 2,706,355 9.0970 7.882 7.865 7.882 7.830 7.986 342,714 7.8968 -0.33%
2023-06-05 0 9.110 9.110 9.120 9.110 9.310 221,738 2,039,257 9.1967 7.908 7.908 7.917 7.908 8.082 255,438 7.9834 -1.51%
2023-06-02 0 9.250 9.250 9.260 9.190 9.470 529,500 4,930,512 9.3116 8.030 8.030 8.038 7.978 8.221 609,974 8.0831 2.10%
2023-06-01 0 9.060 9.060 9.090 9.030 9.210 438,455 3,998,369 9.1192 7.865 7.865 7.891 7.839 7.995 505,092 7.9161 -0.44%
2023-05-31 0 9.100 9.090 9.100 8.920 9.170 609,495 5,516,112 9.0503 7.899 7.891 7.899 7.743 7.960 702,127 7.8563 -0.76%
2023-05-30 0 9.170 9.170 9.190 9.050 9.200 450,500 4,115,975 9.1365 7.960 7.960 7.978 7.856 7.986 518,968 7.9311 0.11%
2023-05-29 0 9.160 9.160 9.170 9.160 9.500 412,000 3,813,487 9.2560 7.952 7.952 7.960 7.952 8.247 474,616 8.0349 -2.14%
2023-05-25 0 9.360 9.360 9.400 9.310 9.500 403,957 3,799,920 9.4067 8.125 8.125 8.160 8.082 8.247 465,351 8.1657 -1.47%
2023-05-24 0 9.500 9.500 9.550 9.500 10.14 815,557 7,928,203 9.7212 8.247 8.247 8.290 8.247 8.802 939,506 8.4387 -3.26%
2023-05-23 0 10.20 10.20 10.26 10.16 10.30 429,183 4,382,635 10.212 8.524 8.524 8.575 8.491 8.608 513,543 8.5341 -0.58%
2023-05-22 0 10.26 10.24 10.26 10.10 10.34 396,276 4,050,822 10.222 8.575 8.558 8.575 8.441 8.641 474,168 8.5430 0.59%
2023-05-19 0 10.20 10.20 10.26 10.04 10.42 822,110 8,335,504 10.139 8.524 8.524 8.575 8.391 8.708 983,703 8.4736 -1.92%
2023-05-18 0 10.40 10.40 10.46 10.34 10.56 250,732 2,623,765 10.464 8.692 8.692 8.742 8.641 8.825 300,016 8.7454 0.00%
2023-05-17 0 10.40 10.36 10.40 10.30 10.56 361,500 3,769,920 10.429 8.692 8.658 8.692 8.608 8.825 432,556 8.7154 -1.14%
2023-05-16 0 10.52 10.50 10.56 10.38 10.90 1,312,087 13,831,722 10.542 8.792 8.775 8.825 8.675 9.109 1,569,990 8.8101 -3.13%
2023-05-15 0 10.86 10.86 10.88 10.78 10.96 450,750 4,891,049 10.851 9.076 9.076 9.093 9.009 9.160 539,349 9.0684 -0.37%
2023-05-12 0 10.90 10.90 10.92 10.88 11.06 346,500 3,778,356 10.904 9.109 9.109 9.126 9.093 9.243 414,608 9.1131 -0.37%
2023-05-11 0 10.94 10.92 10.94 10.92 11.10 256,500 2,815,434 10.976 9.143 9.126 9.143 9.126 9.277 306,917 9.1733 -1.44%
2023-05-10 0 11.10 11.06 11.10 10.90 11.34 669,000 7,365,600 11.010 9.277 9.243 9.277 9.109 9.477 800,498 9.2013 -0.36%
2023-05-09 0 11.14 11.14 11.18 11.12 11.38 725,958 8,177,624 11.265 9.310 9.310 9.343 9.293 9.511 868,652 9.4142 -1.24%
2023-05-08 0 11.28 11.26 11.28 11.20 11.32 172,189 1,936,731 11.248 9.427 9.410 9.427 9.360 9.460 206,034 9.4000 0.00%
2023-05-05 0 11.28 11.26 11.28 11.26 11.48 299,500 3,394,650 11.334 9.427 9.410 9.427 9.410 9.594 358,369 9.4725 0.18%
2023-05-04 0 11.26 11.24 11.26 11.20 11.36 318,000 3,590,019 11.289 9.410 9.394 9.410 9.360 9.494 380,506 9.4349 0.00%
2023-05-03 0 11.26 11.26 11.28 11.10 11.40 443,000 4,981,825 11.246 9.410 9.410 9.427 9.277 9.527 530,076 9.3983 -0.35%
2023-05-02 0 11.30 11.30 11.34 11.10 11.36 677,344 7,565,178 11.169 9.444 9.444 9.477 9.277 9.494 810,482 9.3342 1.80%
2023-04-28 0 11.10 11.10 11.14 11.08 11.20 378,000 4,208,560 11.134 9.277 9.277 9.310 9.260 9.360 452,299 9.3048 0.18%
2023-04-27 0 11.08 11.04 11.08 10.98 11.14 248,500 2,750,600 11.069 9.260 9.226 9.260 9.176 9.310 297,345 9.2505 0.54%
2023-04-26 0 11.02 11.00 11.02 10.88 11.04 229,741 2,521,898 10.977 9.210 9.193 9.210 9.093 9.226 274,899 9.1739 1.29%
2023-04-25 0 10.88 10.82 10.88 10.82 11.20 312,500 3,409,580 10.911 9.093 9.043 9.093 9.043 9.360 373,925 9.1184 -2.51%
2023-04-24 0 11.16 11.16 11.20 11.02 11.32 475,000 5,290,694 11.138 9.327 9.327 9.360 9.210 9.460 568,366 9.3086 -0.89%
2023-04-21 0 11.26 11.26 11.28 11.12 11.40 1,964,500 22,133,765 11.267 9.410 9.410 9.427 9.293 9.527 2,350,640 9.4161 0.36%
2023-04-20 0 11.22 11.20 11.22 10.78 11.26 1,454,000 16,093,425 11.068 9.377 9.360 9.377 9.009 9.410 1,739,797 9.2502 1.63%
2023-04-19 0 11.04 11.04 11.12 11.00 11.86 2,770,238 31,313,188 11.303 9.226 9.226 9.293 9.193 9.912 3,314,753 9.4466 -6.91%
2023-04-18 0 11.86 11.84 11.86 11.84 12.04 897,688 10,704,408 11.924 9.912 9.895 9.912 9.895 10.06 1,074,137 9.9656 -1.50%
2023-04-17 0 12.04 12.04 12.10 11.96 12.10 771,022 9,256,921 12.006 10.06 10.06 10.11 9.995 10.11 922,573 10.034 0.17%
2023-04-14 0 12.02 12.02 12.06 12.00 12.14 539,794 6,492,286 12.027 10.05 10.05 10.08 10.03 10.15 645,895 10.052 0.00%
2023-04-13 0 12.02 12.00 12.02 11.94 12.14 521,000 6,259,040 12.014 10.05 10.03 10.05 9.979 10.15 623,407 10.040 -0.66%
2023-04-12 0 12.10 12.06 12.10 11.92 12.24 437,862 5,314,018 12.136 10.11 10.08 10.11 9.962 10.23 523,928 10.143 1.51%
2023-04-11 0 11.92 11.92 12.00 11.86 12.10 414,500 4,959,217 11.964 9.962 9.962 10.03 9.912 10.11 495,974 9.9990 -0.67%
2023-04-06 0 12.00 11.98 12.00 11.64 12.00 722,125 8,557,722 11.851 10.03 10.01 10.03 9.728 10.03 864,065 9.9040 1.01%
2023-04-04 0 11.88 11.88 11.90 11.78 12.18 757,208 9,024,618 11.918 9.928 9.928 9.945 9.845 10.18 906,044 9.9605 -2.62%
2023-04-03 0 12.20 12.20 12.26 12.12 12.26 517,140 6,325,436 12.232 10.20 10.20 10.25 10.13 10.25 618,789 10.222 0.00%
2023-03-31 0 12.20 12.20 12.22 12.20 12.62 744,998 9,192,035 12.338 10.20 10.20 10.21 10.20 10.55 891,434 10.312 -2.24%
2023-03-30 0 12.48 12.44 12.48 12.18 12.48 1,300,577 16,083,179 12.366 10.43 10.40 10.43 10.18 10.43 1,556,217 10.335 1.13%
2023-03-29 0 12.34 12.34 12.38 11.92 13.00 2,088,625 25,723,787 12.316 10.31 10.31 10.35 9.962 10.86 2,499,163 10.293 -5.37%
2023-03-28 0 13.04 13.04 13.06 12.82 13.14 634,354 8,256,663 13.016 10.90 10.90 10.91 10.71 10.98 759,042 10.878 1.40%
2023-03-27 0 12.86 12.86 12.90 12.68 12.98 435,500 5,582,380 12.818 10.75 10.75 10.78 10.60 10.85 521,101 10.713 1.26%
2023-03-24 0 12.70 12.70 12.74 12.66 12.84 356,875 4,547,535 12.743 10.61 10.61 10.65 10.58 10.73 427,022 10.649 -0.94%
2023-03-23 0 12.82 12.80 12.82 12.56 12.84 809,500 10,296,810 12.720 10.71 10.70 10.71 10.50 10.73 968,615 10.630 0.79%
2023-03-22 0 12.72 12.68 12.72 12.60 12.92 484,441 6,171,166 12.739 10.63 10.60 10.63 10.53 10.80 579,662 10.646 0.32%
2023-03-21 0 12.68 12.68 12.70 12.62 13.00 489,825 6,231,801 12.723 10.60 10.60 10.61 10.55 10.86 586,105 10.633 -1.71%
2023-03-20 0 12.90 12.82 12.90 12.66 13.50 648,000 8,350,200 12.886 10.78 10.71 10.78 10.58 11.28 775,370 10.769 -3.30%
2023-03-17 0 13.34 13.32 13.34 13.18 13.60 1,986,824 26,472,589 13.324 11.15 11.13 11.15 11.01 11.37 2,377,352 11.135 1.21%
2023-03-16 0 13.18 13.18 13.26 13.14 13.62 478,769 6,376,624 13.319 11.01 11.01 11.08 10.98 11.38 572,875 11.131 -3.94%
2023-03-15 0 13.72 13.64 13.72 13.38 13.76 495,000 6,743,405 13.623 11.47 11.40 11.47 11.18 11.50 592,297 11.385 2.54%
2023-03-14 0 13.38 13.32 13.38 12.90 13.52 764,500 10,175,580 13.310 11.18 11.13 11.18 10.78 11.30 914,769 11.124 0.90%
2023-03-13 0 13.26 13.26 13.28 12.92 13.38 518,050 6,823,150 13.171 11.08 11.08 11.10 10.80 11.18 619,877 11.007 1.07%
2023-03-10 0 13.12 13.10 13.14 12.90 13.16 264,920 3,459,474 13.059 10.96 10.95 10.98 10.78 11.00 316,992 10.913 -0.15%
2023-03-09 0 13.14 13.14 13.22 13.02 13.38 303,000 4,004,710 13.217 10.98 10.98 11.05 10.88 11.18 362,557 11.046 0.92%
2023-03-08 0 13.02 13.02 13.06 13.02 13.50 551,661 7,263,420 13.166 10.88 10.88 10.91 10.88 11.28 660,095 11.004 -3.84%
2023-03-07 0 13.54 13.48 13.54 13.42 13.74 240,508 3,269,699 13.595 11.32 11.27 11.32 11.22 11.48 287,782 11.362 0.89%
2023-03-06 0 13.42 13.42 13.44 13.38 13.64 246,698 3,333,976 13.514 11.22 11.22 11.23 11.18 11.40 295,189 11.294 0.00%
2023-03-03 0 13.42 13.42 13.48 13.24 13.48 291,008 3,902,310 13.410 11.22 11.22 11.27 11.07 11.27 348,208 11.207 0.90%
2023-03-02 0 13.30 13.30 13.36 13.26 13.50 166,952 2,229,769 13.356 11.12 11.12 11.17 11.08 11.28 199,768 11.162 -1.48%
2023-03-01 0 13.50 13.44 13.50 12.96 13.54 576,312 7,720,419 13.396 11.28 11.23 11.28 10.83 11.32 689,591 11.196 4.17%
2023-02-28 0 12.96 12.96 13.00 12.94 13.64 1,227,921 16,183,070 13.179 10.83 10.83 10.86 10.81 11.40 1,469,280 11.014 -3.28%
2023-02-27 0 13.40 13.28 13.40 13.16 13.42 218,000 2,903,210 13.317 11.20 11.10 11.20 11.00 11.22 260,850 11.130 1.36%
2023-02-24 0 13.22 13.20 13.22 13.20 13.52 284,916 3,799,851 13.337 11.05 11.03 11.05 11.03 11.30 340,919 11.146 -1.20%
2023-02-23 0 13.38 13.38 13.44 13.30 13.62 752,032 10,087,295 13.413 11.18 11.18 11.23 11.12 11.38 899,851 11.210 1.21%
2023-02-22 0 13.22 13.22 13.24 13.16 13.56 1,125,000 15,145,605 13.463 11.05 11.05 11.07 11.00 11.33 1,346,129 11.251 -2.51%
2023-02-21 0 13.56 13.54 13.56 13.52 13.98 281,922 3,863,251 13.703 11.33 11.32 11.33 11.30 11.68 337,336 11.452 -1.74%
2023-02-20 0 13.80 13.78 13.80 13.60 13.96 257,500 3,540,390 13.749 11.53 11.52 11.53 11.37 11.67 308,114 11.491 -0.43%
2023-02-17 0 13.86 13.82 13.88 13.82 14.30 360,500 5,045,670 13.996 11.58 11.55 11.60 11.55 11.95 431,360 11.697 -1.42%
2023-02-16 0 14.06 14.06 14.10 14.02 14.46 471,082 6,689,017 14.199 11.75 11.75 11.78 11.72 12.08 563,677 11.867 0.14%
2023-02-15 0 14.04 14.04 14.10 14.00 14.68 582,109 8,290,517 14.242 11.73 11.73 11.78 11.70 12.27 696,528 11.903 -3.70%
2023-02-14 0 14.58 14.56 14.60 14.54 14.84 306,860 4,492,638 14.641 12.18 12.17 12.20 12.15 12.40 367,176 12.236 -0.82%
2023-02-13 0 14.70 14.68 14.70 14.60 14.98 481,500 7,072,710 14.689 12.29 12.27 12.29 12.20 12.52 576,143 12.276 -2.13%
2023-02-10 0 15.02 15.02 15.12 14.98 15.14 178,000 2,677,890 15.044 12.55 12.55 12.64 12.52 12.65 212,988 12.573 -0.79%
2023-02-09 0 15.14 15.14 15.18 15.02 15.20 280,381 4,237,754 15.114 12.65 12.65 12.69 12.55 12.70 335,492 12.631 -0.53%
2023-02-08 0 15.22 15.18 15.22 15.10 15.36 293,490 4,468,256 15.225 12.72 12.69 12.72 12.62 12.84 351,178 12.724 1.33%
2023-02-07 0 15.02 15.00 15.04 14.86 15.02 178,579 2,674,455 14.976 12.55 12.54 12.57 12.42 12.55 213,680 12.516 1.08%
2023-02-06 0 14.86 14.80 14.86 14.76 15.22 508,500 7,546,790 14.841 12.42 12.37 12.42 12.34 12.72 608,450 12.403 -2.37%
2023-02-03 0 15.22 15.16 15.22 15.08 15.44 384,250 5,832,430 15.179 12.72 12.67 12.72 12.60 12.90 459,778 12.685 -0.65%
2023-02-02 0 15.32 15.32 15.40 15.30 15.48 480,222 7,372,077 15.351 12.80 12.80 12.87 12.79 12.94 574,614 12.830 -0.13%
2023-02-01 0 15.34 15.32 15.34 15.12 15.54 361,604 5,502,716 15.218 12.82 12.80 12.82 12.64 12.99 432,681 12.718 0.13%
2023-01-31 0 15.32 15.22 15.32 15.12 15.38 760,953 11,596,189 15.239 12.80 12.72 12.80 12.64 12.85 910,525 12.736 -0.39%
2023-01-30 0 15.38 15.36 15.38 15.30 15.62 802,208 12,393,832 15.450 12.85 12.84 12.85 12.79 13.05 959,889 12.912 0.79%
2023-01-27 0 15.26 15.26 15.30 15.02 15.44 747,210 11,409,203 15.269 12.75 12.75 12.79 12.55 12.90 894,081 12.761 1.06%
2023-01-26 0 15.10 15.08 15.10 14.88 15.56 1,008,657 15,185,266 15.055 12.62 12.60 12.62 12.44 13.00 1,206,918 12.582 -1.69%
2023-01-20 0 15.36 15.34 15.36 14.78 15.40 935,302 14,147,385 15.126 12.84 12.82 12.84 12.35 12.87 1,119,144 12.641 5.21%
2023-01-19 0 14.60 14.60 14.62 14.22 14.72 670,135 9,742,290 14.538 12.20 12.20 12.22 11.88 12.30 801,856 12.150 1.96%
2023-01-18 0 14.32 14.32 14.34 14.10 14.36 719,500 10,218,221 14.202 11.97 11.97 11.98 11.78 12.00 860,924 11.869 0.70%
2023-01-17 0 14.22 14.16 14.22 14.10 14.48 189,583 2,690,785 14.193 11.88 11.83 11.88 11.78 12.10 226,847 11.862 -1.11%
2023-01-16 0 14.38 14.34 14.38 14.20 14.42 318,572 4,563,889 14.326 12.02 11.98 12.02 11.87 12.05 381,190 11.973 1.55%
2023-01-13 0 14.16 14.14 14.16 14.06 14.28 337,500 4,767,110 14.125 11.83 11.82 11.83 11.75 11.93 403,839 11.804 -0.42%
2023-01-12 0 14.22 14.18 14.22 14.04 14.48 375,500 5,323,940 14.178 11.88 11.85 11.88 11.73 12.10 449,308 11.849 -0.56%
2023-01-11 0 14.30 14.30 14.34 14.20 14.56 464,302 6,694,702 14.419 11.95 11.95 11.98 11.87 12.17 555,565 12.050 -0.42%
2023-01-10 0 14.36 14.36 14.38 14.30 14.54 467,501 6,738,414 14.414 12.00 12.00 12.02 11.95 12.15 559,393 12.046 0.14%
2023-01-09 0 14.34 14.30 14.34 14.18 14.42 430,841 6,168,666 14.318 11.98 11.95 11.98 11.85 12.05 515,527 11.966 1.27%
2023-01-06 0 14.16 14.14 14.16 14.04 14.30 655,515 9,292,175 14.175 11.83 11.82 11.83 11.73 11.95 784,362 11.847 -0.14%
2023-01-05 0 14.18 14.08 14.18 14.00 14.46 1,369,657 19,418,036 14.177 11.85 11.77 11.85 11.70 12.08 1,638,875 11.848 1.72%
2023-01-04 0 13.94 13.92 13.94 13.82 14.12 1,000,281 13,924,024 13.920 11.65 11.63 11.65 11.55 11.80 1,196,895 11.633 -0.43%
2023-01-03 0 14.00 13.94 14.00 13.74 14.10 582,987 8,105,106 13.903 11.70 11.65 11.70 11.48 11.78 697,578 11.619 -0.28%
2022-12-30 0 14.04 14.04 14.06 14.04 14.50 315,312 4,453,141 14.123 11.73 11.73 11.75 11.73 12.12 377,289 11.803 -1.54%
2022-12-29 0 14.26 14.26 14.30 13.80 14.40 780,602 11,071,894 14.184 11.92 11.92 11.95 11.53 12.03 934,036 11.854 3.33%
2022-12-28 0 13.80 13.78 13.80 13.50 13.82 1,382,482 18,941,058 13.701 11.53 11.52 11.53 11.28 11.55 1,654,221 11.450 1.17%
2022-12-23 0 13.64 13.62 13.64 13.56 13.96 548,396 7,484,423 13.648 11.40 11.38 11.40 11.33 11.67 656,188 11.406 -1.16%
2022-12-22 0 13.80 13.78 13.80 13.74 14.08 533,500 7,397,980 13.867 11.53 11.52 11.53 11.48 11.77 638,364 11.589 -0.29%
2022-12-21 0 13.84 13.84 13.86 13.62 14.04 379,913 5,248,809 13.816 11.57 11.57 11.58 11.38 11.73 454,588 11.546 -0.72%
2022-12-20 0 13.94 13.92 13.98 13.90 14.20 580,000 8,135,916 14.027 11.65 11.63 11.68 11.62 11.87 694,004 11.723 -3.46%
2022-12-19 0 14.44 14.34 14.46 14.30 15.06 375,014 5,476,336 14.603 12.07 11.98 12.08 11.95 12.59 448,726 12.204 -2.96%
2022-12-16 0 14.88 14.88 14.98 14.66 15.08 1,743,078 25,993,723 14.913 12.44 12.44 12.52 12.25 12.60 2,085,696 12.463 0.95%
2022-12-15 0 14.74 14.70 14.74 14.40 14.82 537,113 7,862,631 14.639 12.32 12.29 12.32 12.03 12.39 642,687 12.234 1.94%
2022-12-14 0 14.46 14.46 14.48 14.46 15.06 740,042 10,829,015 14.633 12.08 12.08 12.10 12.08 12.59 885,504 12.229 -2.03%
2022-12-13 0 14.76 14.74 14.76 14.66 15.22 976,385 14,536,403 14.888 12.34 12.32 12.34 12.25 12.72 1,168,302 12.442 -2.89%
2022-12-12 0 15.20 15.16 15.20 14.28 15.32 1,279,155 19,226,576 15.031 12.70 12.67 12.70 11.93 12.80 1,530,584 12.562 4.97%
2022-12-09 0 14.48 14.46 14.48 13.88 14.50 596,200 8,512,666 14.278 12.10 12.08 12.10 11.60 12.12 713,388 11.933 4.32%
2022-12-08 0 13.88 13.80 13.88 13.32 13.96 1,000,653 13,754,782 13.746 11.60 11.53 11.60 11.13 11.67 1,197,340 11.488 4.52%
2022-12-07 0 13.28 13.28 13.30 13.22 13.86 813,055 11,064,257 13.608 11.10 11.10 11.12 11.05 11.58 972,868 11.373 -3.77%
2022-12-06 0 13.80 13.74 13.80 13.68 14.14 485,500 6,737,810 13.878 11.53 11.48 11.53 11.43 11.82 580,929 11.598 -2.82%
2022-12-05 0 14.20 14.20 14.24 13.50 14.30 423,390 5,943,471 14.038 11.87 11.87 11.90 11.28 11.95 506,611 11.732 5.19%
2022-12-02 0 13.50 13.48 13.52 13.42 13.64 292,637 3,959,553 13.531 11.28 11.27 11.30 11.22 11.40 350,157 11.308 -2.17%
2022-12-01 0 13.80 13.76 13.80 13.72 14.16 462,676 6,455,950 13.954 11.53 11.50 11.53 11.47 11.83 553,619 11.661 0.88%
2022-11-30 0 13.68 13.68 13.72 13.46 13.80 313,000 4,278,380 13.669 11.43 11.43 11.47 11.25 11.53 374,523 11.424 -0.15%
2022-11-29 0 13.70 13.68 13.70 13.12 13.70 346,500 4,685,800 13.523 11.45 11.43 11.45 10.96 11.45 414,608 11.302 4.42%
2022-11-28 0 13.12 13.12 13.14 12.64 13.20 369,500 4,803,360 13.000 10.96 10.96 10.98 10.56 11.03 442,129 10.864 0.31%
2022-11-25 0 13.08 13.08 13.10 13.06 13.40 208,000 2,740,950 13.178 10.93 10.93 10.95 10.91 11.20 248,884 11.013 -2.39%
2022-11-24 0 13.40 13.40 13.42 12.84 13.46 3,426,676 44,461,978 12.975 11.20 11.20 11.22 10.73 11.25 4,100,220 10.844 3.55%
2022-11-23 0 12.94 12.92 12.94 12.88 13.10 260,000 3,370,950 12.965 10.81 10.80 10.81 10.76 10.95 311,105 10.835 -1.37%
2022-11-22 0 13.12 13.10 13.12 13.00 13.50 422,104 5,559,787 13.172 10.96 10.95 10.96 10.86 11.28 505,072 11.008 -1.35%
2022-11-21 0 13.30 13.22 13.30 13.10 13.72 765,742 10,147,582 13.252 11.12 11.05 11.12 10.95 11.47 916,255 11.075 -3.76%
2022-11-18 0 13.82 13.74 13.82 13.70 14.02 258,017 3,566,523 13.823 11.55 11.48 11.55 11.45 11.72 308,733 11.552 -0.29%
2022-11-17 0 13.86 13.76 13.88 13.62 14.00 367,001 5,048,703 13.757 11.58 11.50 11.60 11.38 11.70 439,138 11.497 -1.98%
2022-11-16 0 14.14 14.14 14.16 13.84 14.36 536,343 7,588,643 14.149 11.82 11.82 11.83 11.57 12.00 641,766 11.825 0.00%
2022-11-15 0 14.14 14.12 14.14 13.80 14.20 800,448 11,209,093 14.004 11.82 11.80 11.82 11.53 11.87 957,783 11.703 0.57%
2022-11-14 0 14.06 14.02 14.06 13.66 14.22 924,624 12,964,763 14.022 11.75 11.72 11.75 11.42 11.88 1,106,367 11.718 3.23%
2022-11-11 0 13.62 13.56 13.62 13.44 13.82 553,332 7,531,903 13.612 11.38 11.33 11.38 11.23 11.55 662,094 11.376 2.56%
2022-11-10 0 13.28 13.20 13.28 13.00 13.52 616,000 8,128,815 13.196 11.10 11.03 11.10 10.86 11.30 737,080 11.028 -1.92%
2022-11-09 0 13.54 13.46 13.54 13.30 13.76 1,018,000 13,742,070 13.499 11.32 11.25 11.32 11.12 11.50 1,218,097 11.282 0.59%
2022-11-08 0 13.46 13.38 13.46 13.20 13.60 481,000 6,445,745 13.401 11.25 11.18 11.25 11.03 11.37 575,545 11.199 1.36%
2022-11-07 0 13.28 13.22 13.28 12.76 13.44 483,258 6,398,415 13.240 11.10 11.05 11.10 10.66 11.23 578,247 11.065 5.06%
2022-11-04 0 12.64 12.56 12.64 12.30 12.76 1,171,500 14,730,770 12.574 10.56 10.50 10.56 10.28 10.66 1,401,769 10.509 2.27%
2022-11-03 0 12.36 12.36 12.38 12.34 13.34 532,520 6,624,715 12.440 10.33 10.33 10.35 10.31 11.15 637,192 10.397 -5.79%
2022-11-02 0 13.12 13.04 13.12 12.76 13.14 367,556 4,788,762 13.029 10.96 10.90 10.96 10.66 10.98 439,802 10.888 1.71%
2022-11-01 0 12.90 12.90 12.96 12.46 13.10 341,081 4,381,539 12.846 10.78 10.78 10.83 10.41 10.95 408,124 10.736 3.53%
2022-10-31 0 12.46 12.46 12.50 12.38 12.74 391,108 4,904,388 12.540 10.41 10.41 10.45 10.35 10.65 467,984 10.480 -2.04%
2022-10-28 0 12.72 12.68 12.72 12.38 13.00 356,100 4,527,829 12.715 10.63 10.60 10.63 10.35 10.86 426,095 10.626 -1.70%
2022-10-27 0 12.94 12.94 12.98 12.88 13.38 472,478 6,190,916 13.103 10.81 10.81 10.85 10.76 11.18 565,348 10.951 -0.46%
2022-10-26 0 13.00 13.00 13.02 12.86 13.14 369,000 4,804,640 13.021 10.86 10.86 10.88 10.75 10.98 441,530 10.882 0.31%
2022-10-25 0 12.96 12.90 12.96 12.42 13.36 1,958,100 25,389,958 12.967 10.83 10.78 10.83 10.38 11.17 2,342,982 10.837 0.62%
2022-10-24 0 12.88 12.88 12.92 12.80 14.04 1,896,718 25,243,809 13.309 10.76 10.76 10.80 10.70 11.73 2,269,535 11.123 -7.60%
2022-10-21 0 13.94 13.94 13.96 13.16 13.94 971,000 13,162,705 13.556 11.65 11.65 11.67 11.00 11.65 1,161,859 11.329 3.11%
2022-10-20 0 13.52 13.46 13.52 12.88 13.60 720,647 9,598,914 13.320 11.30 11.25 11.30 10.76 11.37 862,297 11.132 2.74%
2022-10-19 0 13.16 13.14 13.16 12.80 13.66 621,000 8,281,634 13.336 11.00 10.98 11.00 10.70 11.42 743,063 11.145 1.08%
2022-10-18 0 13.02 13.00 13.02 12.52 13.12 694,715 8,973,269 12.916 10.88 10.86 10.88 10.46 10.96 831,267 10.795 1.09%
2022-10-17 0 12.88 12.84 12.88 12.56 13.10 518,396 6,649,422 12.827 10.76 10.73 10.76 10.50 10.95 620,291 10.720 0.94%
2022-10-14 0 12.76 12.72 12.76 11.74 13.04 1,698,364 21,532,461 12.678 10.66 10.63 10.66 9.811 10.90 2,032,193 10.596 9.43%
2022-10-13 0 11.66 11.66 11.68 11.62 11.98 303,500 3,560,130 11.730 9.745 9.745 9.761 9.711 10.01 363,156 9.8033 -0.68%
2022-10-12 0 11.74 11.74 11.84 11.46 12.08 544,064 6,373,055 11.714 9.811 9.811 9.895 9.577 10.10 651,005 9.7896 -1.68%
2022-10-11 0 11.94 11.92 11.94 11.68 12.10 617,156 7,371,494 11.944 9.979 9.962 9.979 9.761 10.11 738,464 9.9822 2.05%
2022-10-10 0 11.70 11.70 11.72 11.70 12.72 322,214 3,844,078 11.930 9.778 9.778 9.795 9.778 10.63 385,548 9.9704 -8.45%
2022-10-07 0 12.78 12.72 12.78 12.72 12.96 253,209 3,239,438 12.794 10.68 10.63 10.68 10.63 10.83 302,980 10.692 -1.08%
2022-10-06 0 12.92 12.86 12.92 12.84 13.08 159,645 2,063,027 12.923 10.80 10.75 10.80 10.73 10.93 191,025 10.800 -1.37%
2022-10-05 0 13.10 13.08 13.10 12.56 13.30 205,934 2,696,182 13.092 10.95 10.93 10.95 10.50 11.12 246,412 10.942 4.80%
2022-10-03 0 12.50 12.50 12.54 12.42 12.88 161,052 2,018,384 12.532 10.45 10.45 10.48 10.38 10.76 192,708 10.474 -0.95%
2022-09-30 0 12.62 12.62 12.68 12.38 12.80 514,547 6,507,898 12.648 10.55 10.55 10.60 10.35 10.70 615,686 10.570 1.45%
2022-09-29 0 12.44 12.42 12.44 12.38 13.24 587,732 7,416,484 12.619 10.40 10.38 10.40 10.35 11.07 703,256 10.546 -5.04%
2022-09-28 0 13.10 12.90 13.10 12.90 13.40 358,708 4,689,824 13.074 10.95 10.78 10.95 10.78 11.20 429,215 10.927 -3.39%
2022-09-27 0 13.56 13.42 13.56 13.10 13.56 447,708 5,973,502 13.342 11.33 11.22 11.33 10.95 11.33 535,709 11.151 1.80%
2022-09-26 0 13.32 13.32 13.34 13.22 14.30 709,000 9,617,140 13.564 11.13 11.13 11.15 11.05 11.95 848,360 11.336 -6.85%
2022-09-23 0 14.30 14.30 14.34 14.04 14.86 580,812 8,353,351 14.382 11.95 11.95 11.98 11.73 12.42 694,976 12.020 -3.51%
2022-09-22 0 14.82 14.80 14.82 14.82 15.44 428,220 6,457,817 15.081 12.39 12.37 12.39 12.39 12.90 512,390 12.603 -5.96%
2022-09-21 0 15.76 15.76 15.78 15.30 15.82 496,500 7,776,580 15.663 13.17 13.17 13.19 12.79 13.22 594,092 13.090 0.00%
2022-09-20 0 15.76 15.74 15.76 15.34 15.76 447,646 7,011,074 15.662 13.17 13.15 13.17 12.82 13.17 535,635 13.089 3.01%
2022-09-19 0 15.30 15.30 15.36 15.00 15.46 323,208 4,935,354 15.270 12.79 12.79 12.84 12.54 12.92 386,737 12.762 -1.92%
2022-09-16 0 15.60 15.52 15.60 15.06 15.60 644,513 9,994,549 15.507 13.04 12.97 13.04 12.59 13.04 771,198 12.960 2.50%
2022-09-15 0 15.22 15.18 15.22 15.06 15.36 411,052 6,250,875 15.207 12.72 12.69 12.72 12.59 12.84 491,848 12.709 0.26%
2022-09-14 0 15.18 15.18 15.32 15.18 15.52 807,000 12,327,850 15.276 12.69 12.69 12.80 12.69 12.97 965,623 12.767 -4.29%
2022-09-13 0 15.86 15.84 15.88 15.64 16.00 455,000 7,177,309 15.774 13.25 13.24 13.27 13.07 13.37 544,434 13.183 3.12%
2022-09-09 0 15.66 15.62 15.66 15.38 15.66 324,466 5,054,813 15.579 12.85 12.82 12.85 12.62 12.85 395,311 12.787 0.26%
2022-09-08 0 15.62 15.56 15.62 15.52 15.76 349,000 5,440,815 15.590 12.82 12.77 12.82 12.74 12.94 425,202 12.796 0.64%
2022-09-07 0 15.52 15.44 15.52 15.30 15.52 183,503 2,829,566 15.420 12.74 12.67 12.74 12.56 12.74 223,570 12.656 -0.51%
2022-09-06 0 15.60 15.54 15.60 15.38 15.76 401,502 6,211,580 15.471 12.80 12.76 12.80 12.62 12.94 489,167 12.698 0.91%
2022-09-05 0 15.46 15.46 15.50 15.34 15.74 443,000 6,862,105 15.490 12.69 12.69 12.72 12.59 12.92 539,726 12.714 -1.78%
2022-09-02 0 15.74 15.68 15.74 15.66 16.40 873,500 13,898,070 15.911 12.92 12.87 12.92 12.85 13.46 1,064,223 13.059 -2.72%
2022-09-01 0 16.18 16.18 16.20 16.16 17.28 852,644 14,156,186 16.603 13.28 13.28 13.30 13.26 14.18 1,038,813 13.627 -6.37%
2022-08-31 0 17.28 17.12 17.28 16.40 17.50 2,358,859 40,174,162 17.031 14.18 14.05 14.18 13.46 14.36 2,873,899 13.979 4.47%
2022-08-30 0 16.54 16.54 16.60 16.30 16.78 857,449 14,154,738 16.508 13.58 13.58 13.63 13.38 13.77 1,044,667 13.550 1.22%
2022-08-29 0 16.34 16.30 16.38 16.10 16.42 308,500 5,030,000 16.305 13.41 13.38 13.44 13.21 13.48 375,859 13.383 0.00%
2022-08-26 0 16.34 16.34 16.36 16.32 16.48 417,000 6,817,660 16.349 13.41 13.41 13.43 13.40 13.53 508,049 13.419 0.00%
2022-08-25 0 16.34 16.26 16.34 15.90 16.40 160,000 2,593,870 16.212 13.41 13.35 13.41 13.05 13.46 194,935 13.306 0.37%
2022-08-24 0 16.28 16.26 16.28 16.10 16.28 323,548 5,241,537 16.200 13.36 13.35 13.36 13.21 13.36 394,192 13.297 -0.12%
2022-08-23 0 16.30 16.30 16.32 16.06 16.30 320,007 5,182,741 16.196 13.38 13.38 13.40 13.18 13.38 389,878 13.293 -0.12%
2022-08-22 0 16.32 16.32 16.36 16.26 16.64 517,500 8,508,983 16.442 13.40 13.40 13.43 13.35 13.66 630,492 13.496 -1.92%
2022-08-19 0 16.64 16.64 16.68 16.44 16.68 191,212 3,164,684 16.551 13.66 13.66 13.69 13.49 13.69 232,962 13.585 0.73%
2022-08-18 0 16.52 16.50 16.52 16.18 16.64 696,500 11,416,193 16.391 13.56 13.54 13.56 13.28 13.66 848,576 13.453 -1.20%
2022-08-17 0 16.72 16.68 16.72 16.54 16.90 390,852 6,545,861 16.748 13.72 13.69 13.72 13.58 13.87 476,192 13.746 0.48%
2022-08-16 0 16.64 16.58 16.64 15.68 16.68 984,191 16,174,375 16.434 13.66 13.61 13.66 12.87 13.69 1,199,082 13.489 6.94%
2022-08-15 0 15.56 15.52 15.58 15.24 15.70 760,156 11,763,772 15.475 12.77 12.74 12.79 12.51 12.89 926,131 12.702 -0.64%
2022-08-12 0 15.66 15.62 15.68 15.30 15.84 509,500 7,944,540 15.593 12.85 12.82 12.87 12.56 13.00 620,746 12.798 0.51%
2022-08-11 0 15.58 15.56 15.58 15.32 15.70 516,500 8,033,305 15.553 12.79 12.77 12.79 12.57 12.89 629,274 12.766 1.96%
2022-08-10 0 15.28 15.22 15.28 15.16 15.54 501,604 7,645,001 15.241 12.54 12.49 12.54 12.44 12.76 611,126 12.510 -2.30%
2022-08-09 0 15.64 15.62 15.64 15.46 15.84 414,790 6,491,803 15.651 12.84 12.82 12.84 12.69 13.00 505,356 12.846 -0.89%
2022-08-08 0 15.78 15.76 15.78 15.60 15.96 419,127 6,614,094 15.781 12.95 12.94 12.95 12.80 13.10 510,640 12.953 0.13%
2022-08-05 0 15.76 15.74 15.76 15.46 15.76 377,994 5,898,193 15.604 12.94 12.92 12.94 12.69 12.94 460,526 12.808 1.03%
2022-08-04 0 15.60 15.54 15.60 15.50 15.80 342,689 5,340,939 15.585 12.80 12.76 12.80 12.72 12.97 417,513 12.792 1.43%
2022-08-03 0 15.38 15.38 15.40 15.30 15.60 236,000 3,645,948 15.449 12.62 12.62 12.64 12.56 12.80 287,529 12.680 0.52%
2022-08-02 0 15.30 15.30 15.32 15.06 15.56 534,199 8,114,564 15.190 12.56 12.56 12.57 12.36 12.77 650,838 12.468 -1.67%
2022-08-01 0 15.56 15.48 15.58 15.32 15.76 408,500 6,329,463 15.494 12.77 12.71 12.79 12.57 12.94 497,693 12.718 -1.39%
2022-07-29 0 15.78 15.76 15.78 15.72 15.96 629,064 9,946,170 15.811 12.95 12.94 12.95 12.90 13.10 766,416 12.978 -0.63%
2022-07-28 0 15.88 15.80 15.88 15.50 15.90 504,000 7,927,631 15.729 13.03 12.97 13.03 12.72 13.05 614,045 12.911 1.79%
2022-07-27 0 15.60 15.58 15.60 15.54 15.92 247,500 3,867,520 15.626 12.80 12.79 12.80 12.76 13.07 301,540 12.826 -2.50%
2022-07-26 0 16.00 15.98 16.00 15.90 16.20 231,000 3,693,875 15.991 13.13 13.12 13.13 13.05 13.30 281,437 13.125 0.00%
2022-07-25 0 16.00 15.98 16.00 15.92 16.12 345,104 5,529,433 16.023 13.13 13.12 13.13 13.07 13.23 420,455 13.151 -1.23%
2022-07-22 0 16.20 16.18 16.20 16.14 16.34 602,220 9,772,932 16.228 13.30 13.28 13.30 13.25 13.41 733,710 13.320 0.00%
2022-07-21 0 16.20 16.18 16.20 16.20 16.36 651,500 10,601,245 16.272 13.30 13.28 13.30 13.30 13.43 793,750 13.356 -0.98%
2022-07-20 0 16.36 16.30 16.36 16.10 16.40 1,427,806 23,176,456 16.232 13.43 13.38 13.43 13.21 13.46 1,739,557 13.323 2.25%
2022-07-19 0 16.00 15.96 16.00 15.94 16.08 492,000 7,880,490 16.017 13.13 13.10 13.13 13.08 13.20 599,425 13.147 0.00%
2022-07-18 0 16.00 15.98 16.00 15.78 16.08 545,837 8,741,302 16.014 13.13 13.12 13.13 12.95 13.20 665,017 13.144 1.65%
2022-07-15 0 15.74 15.74 15.78 15.70 16.06 558,000 8,829,125 15.823 12.92 12.92 12.95 12.89 13.18 679,835 12.987 -2.84%
2022-07-14 0 16.20 16.10 16.20 15.96 16.60 1,327,167 21,514,313 16.211 13.30 13.21 13.30 13.10 13.63 1,616,945 13.306 -1.58%
2022-07-13 0 16.46 16.44 16.46 16.46 16.98 812,500 13,515,877 16.635 13.51 13.49 13.51 13.51 13.94 989,904 13.654 -1.79%
2022-07-12 0 16.76 16.76 16.82 16.50 17.10 763,159 12,837,589 16.822 13.76 13.76 13.81 13.54 14.04 929,789 13.807 -1.41%
2022-07-11 0 17.00 16.98 17.00 16.66 17.08 1,095,884 18,554,622 16.931 13.95 13.94 13.95 13.67 14.02 1,335,163 13.897 1.07%
2022-07-08 0 16.82 16.80 16.82 16.78 16.96 704,156 11,878,149 16.869 13.81 13.79 13.81 13.77 13.92 857,903 13.846 1.82%
2022-07-07 0 16.52 16.50 16.52 16.28 16.64 933,001 15,353,884 16.456 13.56 13.54 13.56 13.36 13.66 1,136,715 13.507 1.35%
2022-07-06 0 16.30 16.28 16.30 16.28 17.00 1,043,667 17,189,603 16.470 13.38 13.36 13.38 13.36 13.95 1,271,544 13.519 -4.12%
2022-07-05 0 17.00 16.92 17.00 16.76 17.14 633,563 10,717,289 16.916 13.95 13.89 13.95 13.76 14.07 771,897 13.884 1.19%
2022-07-04 0 16.80 16.78 16.80 16.78 16.92 619,573 10,424,269 16.825 13.79 13.77 13.79 13.77 13.89 754,852 13.810 -0.47%
2022-06-30 0 16.88 16.88 16.90 16.86 17.36 1,097,606 18,636,797 16.979 13.85 13.85 13.87 13.84 14.25 1,337,260 13.937 -3.21%
2022-06-29 0 17.44 17.36 17.44 17.20 17.94 673,656 11,714,234 17.389 14.31 14.25 14.31 14.12 14.72 820,744 14.273 -3.00%
2022-06-28 0 17.98 17.88 17.98 17.62 17.98 619,580 11,034,459 17.810 14.76 14.68 14.76 14.46 14.76 754,861 14.618 2.04%
2022-06-27 0 17.62 17.54 17.62 17.40 17.76 533,268 9,380,407 17.590 14.46 14.40 14.46 14.28 14.58 649,703 14.438 1.61%
2022-06-24 0 17.34 17.34 17.42 17.22 17.86 520,832 9,080,071 17.434 14.23 14.23 14.30 14.13 14.66 634,552 14.309 -0.91%
2022-06-23 0 17.50 17.48 17.50 16.70 17.86 2,632,576 46,252,017 17.569 14.36 14.35 14.36 13.71 14.66 3,207,380 14.420 4.79%
2022-06-22 0 16.70 16.68 16.70 16.70 17.16 834,729 14,079,154 16.867 13.71 13.69 13.71 13.71 14.08 1,016,986 13.844 -1.88%
2022-06-21 0 17.02 17.02 17.12 16.90 17.44 1,031,052 17,530,198 17.002 13.97 13.97 14.05 13.87 14.31 1,256,175 13.955 -0.47%
2022-06-20 0 17.10 17.08 17.10 17.06 17.72 697,946 12,079,653 17.307 14.04 14.02 14.04 14.00 14.54 850,338 14.206 -3.50%
2022-06-17 0 17.72 17.72 17.74 17.68 18.08 1,098,650 19,545,318 17.790 14.54 14.54 14.56 14.51 14.84 1,338,532 14.602 -0.67%
2022-06-16 0 17.84 17.84 17.88 17.64 18.08 979,065 17,466,897 17.840 14.64 14.64 14.68 14.48 14.84 1,192,837 14.643 -0.45%
2022-06-15 0 17.92 17.90 17.92 17.82 18.30 594,812 10,671,649 17.941 14.71 14.69 14.71 14.63 15.02 724,685 14.726 -0.11%
2022-06-14 0 17.94 17.94 17.98 17.86 18.24 956,382 17,257,278 18.044 14.72 14.72 14.76 14.66 14.97 1,165,201 14.811 0.00%
2022-06-13 0 17.94 17.94 18.00 17.80 18.20 709,582 12,774,662 18.003 14.72 14.72 14.77 14.61 14.94 864,514 14.777 -0.88%
2022-06-10 0 18.10 18.04 18.10 17.82 18.20 788,510 14,222,400 18.037 14.86 14.81 14.86 14.63 14.94 960,676 14.805 0.44%
2022-06-09 0 18.02 18.00 18.02 18.00 18.38 540,172 9,778,009 18.102 14.79 14.77 14.79 14.77 15.09 658,115 14.858 -0.44%
2022-06-08 0 18.10 18.06 18.10 17.90 18.16 462,936 8,358,024 18.054 14.86 14.82 14.86 14.69 14.91 564,015 14.819 0.67%
2022-06-07 0 17.98 17.96 18.00 17.86 18.10 272,500 4,894,144 17.960 14.76 14.74 14.77 14.66 14.86 331,998 14.741 -1.21%
2022-06-06 0 18.20 18.16 18.20 17.92 18.38 244,268 4,408,733 18.049 14.94 14.91 14.94 14.71 15.09 297,602 14.814 0.00%
2022-06-02 0 18.20 18.18 18.20 17.90 18.36 674,113 12,266,302 18.196 14.94 14.92 14.94 14.69 15.07 821,301 14.935 1.45%
2022-06-01 0 17.94 17.92 17.96 17.84 18.18 461,248 8,276,938 17.945 14.72 14.71 14.74 14.64 14.92 561,958 14.729 0.00%
2022-05-31 0 17.94 17.94 17.98 17.62 18.00 734,200 13,131,170 17.885 14.72 14.72 14.76 14.46 14.77 894,507 14.680 1.70%
2022-05-30 0 17.64 17.58 17.64 17.58 17.86 251,500 4,444,065 17.670 14.48 14.43 14.48 14.43 14.66 306,413 14.504 -0.11%
2022-05-27 0 17.66 17.66 17.68 17.58 17.78 174,870 3,088,508 17.662 14.50 14.50 14.51 14.43 14.59 213,052 14.497 0.46%
2022-05-26 0 17.58 17.58 17.60 17.40 17.70 532,000 9,348,926 17.573 14.43 14.43 14.45 14.28 14.53 648,158 14.424 0.80%
2022-05-25 0 17.44 17.44 17.46 17.40 17.84 508,000 8,888,343 17.497 14.31 14.31 14.33 14.28 14.64 618,918 14.361 -0.11%
2022-05-24 0 17.96 17.96 17.98 17.66 18.06 735,162 13,217,570 17.979 14.33 14.33 14.35 14.09 14.41 921,329 14.346 0.00%
2022-05-23 0 17.96 17.96 17.98 17.40 18.00 593,199 10,585,929 17.845 14.33 14.33 14.35 13.88 14.36 743,416 14.240 3.34%
2022-05-20 0 17.38 17.38 17.40 17.36 17.64 467,552 8,155,972 17.444 13.87 13.87 13.88 13.85 14.08 585,951 13.919 0.23%
2022-05-19 0 17.34 17.34 17.36 17.20 17.86 492,500 8,541,130 17.342 13.84 13.84 13.85 13.72 14.25 617,217 13.838 -2.58%
2022-05-18 0 17.80 17.80 17.88 17.74 18.06 389,891 6,977,645 17.896 14.20 14.20 14.27 14.16 14.41 488,624 14.280 -0.67%
2022-05-17 0 17.92 17.90 17.92 17.66 18.16 803,761 14,421,162 17.942 14.30 14.28 14.30 14.09 14.49 1,007,299 14.317 1.59%
2022-05-16 0 17.64 17.58 17.64 17.16 17.78 977,500 17,141,980 17.537 14.08 14.03 14.08 13.69 14.19 1,225,035 13.993 2.80%
2022-05-13 0 17.16 17.14 17.16 16.70 17.56 969,815 16,759,636 17.281 13.69 13.68 13.69 13.33 14.01 1,215,404 13.789 2.63%
2022-05-12 0 16.72 16.72 16.76 16.60 17.10 773,040 13,041,715 16.871 13.34 13.34 13.37 13.25 13.64 968,799 13.462 -1.07%
2022-05-11 0 16.90 16.90 16.98 16.82 17.16 1,134,000 19,343,836 17.058 13.49 13.49 13.55 13.42 13.69 1,421,166 13.611 -0.94%
2022-05-10 0 17.06 17.06 17.08 16.80 17.30 479,925 8,169,315 17.022 13.61 13.61 13.63 13.41 13.80 601,458 13.583 -0.58%
2022-05-06 0 17.16 17.16 17.18 17.10 17.72 655,233 11,338,145 17.304 13.69 13.69 13.71 13.64 14.14 821,159 13.807 -4.45%
2022-05-05 0 17.96 17.92 18.00 17.90 18.30 309,364 5,596,955 18.092 14.33 14.30 14.36 14.28 14.60 387,705 14.436 -1.10%
2022-05-04 0 18.16 18.10 18.16 18.00 18.20 385,539 6,983,725 18.114 14.49 14.44 14.49 14.36 14.52 483,170 14.454 0.33%
2022-05-03 0 18.10 18.06 18.10 17.64 18.20 700,529 12,567,467 17.940 14.44 14.41 14.44 14.08 14.52 877,926 14.315 -0.11%
2022-04-29 0 18.12 18.12 18.20 17.94 18.42 1,283,382 23,279,737 18.139 14.46 14.46 14.52 14.31 14.70 1,608,376 14.474 0.22%
2022-04-28 0 18.08 18.08 18.10 17.38 18.28 1,024,990 18,503,578 18.052 14.43 14.43 14.44 13.87 14.59 1,284,551 14.405 2.84%
2022-04-27 0 17.58 17.58 17.66 17.00 17.90 998,769 17,478,321 17.500 14.03 14.03 14.09 13.56 14.28 1,251,690 13.964 2.81%
2022-04-26 0 17.10 17.10 17.14 17.02 17.48 1,015,784 17,461,785 17.190 13.64 13.64 13.68 13.58 13.95 1,273,013 13.717 -0.58%
2022-04-25 0 17.20 17.18 17.20 17.20 18.14 796,461 13,877,425 17.424 13.72 13.71 13.72 13.72 14.47 998,151 13.903 -5.39%
2022-04-22 0 18.18 18.18 18.26 17.70 18.50 1,176,580 21,306,127 18.109 14.51 14.51 14.57 14.12 14.76 1,474,528 14.449 2.36%
2022-04-21 0 17.76 17.70 17.76 17.56 17.92 371,839 6,582,413 17.702 14.17 14.12 14.17 14.01 14.30 466,001 14.125 -1.11%
2022-04-20 0 17.96 17.94 17.96 17.74 18.14 838,116 15,039,812 17.945 14.33 14.31 14.33 14.16 14.47 1,050,354 14.319 1.13%
2022-04-19 0 17.76 17.76 17.78 17.42 17.92 868,505 15,307,670 17.625 14.17 14.17 14.19 13.90 14.30 1,088,439 14.064 -0.89%
2022-04-14 0 17.92 17.92 17.94 17.82 18.08 699,699 12,558,336 17.948 14.30 14.30 14.31 14.22 14.43 876,886 14.322 -0.44%
2022-04-13 0 18.00 17.94 18.00 17.68 18.14 1,047,180 18,752,210 17.907 14.36 14.31 14.36 14.11 14.47 1,312,360 14.289 1.35%
2022-04-12 0 17.76 17.74 17.76 17.20 17.92 1,176,168 20,698,090 17.598 14.17 14.16 14.17 13.72 14.30 1,474,012 14.042 2.07%
2022-04-11 0 17.40 17.40 17.42 17.20 17.68 816,045 14,197,634 17.398 13.88 13.88 13.90 13.72 14.11 1,022,694 13.883 -0.57%
2022-04-08 0 17.50 17.50 17.52 17.32 17.94 1,724,303 30,156,964 17.489 13.96 13.96 13.98 13.82 14.31 2,160,952 13.955 -2.23%
2022-04-07 0 17.90 17.90 17.96 17.86 18.20 1,383,877 24,891,343 17.987 14.28 14.28 14.33 14.25 14.52 1,734,320 14.352 -0.44%
2022-04-06 0 17.98 17.96 17.98 17.96 18.30 1,282,000 23,130,720 18.043 14.35 14.33 14.35 14.33 14.60 1,606,644 14.397 -0.99%
2022-04-04 0 18.16 18.16 18.20 18.00 18.66 1,117,500 20,306,588 18.171 14.49 14.49 14.52 14.36 14.89 1,400,487 14.500 -1.94%
2022-04-01 0 18.52 18.50 18.52 17.86 18.90 1,851,604 34,256,201 18.501 14.78 14.76 14.78 14.25 15.08 2,320,490 14.762 3.12%
2022-03-31 0 17.96 17.96 18.00 17.96 18.90 2,470,241 44,873,243 18.166 14.33 14.33 14.36 14.33 15.08 3,095,786 14.495 -3.23%
2022-03-30 0 18.56 18.52 18.56 17.78 18.60 1,506,452 27,628,117 18.340 14.81 14.78 14.81 14.19 14.84 1,887,935 14.634 4.98%
2022-03-29 0 17.68 17.68 17.70 17.46 17.86 457,552 8,080,091 17.659 14.11 14.11 14.12 13.93 14.25 573,419 14.091 1.26%
2022-03-28 0 17.46 17.44 17.50 16.90 17.54 499,000 8,634,520 17.304 13.93 13.92 13.96 13.49 14.00 625,363 13.807 3.93%
2022-03-25 0 16.80 16.78 16.80 16.66 17.34 1,253,625 21,192,250 16.905 13.41 13.39 13.41 13.29 13.84 1,571,084 13.489 -1.98%
2022-03-24 0 17.14 17.14 17.16 16.88 17.38 410,644 7,025,994 17.110 13.68 13.68 13.69 13.47 13.87 514,632 13.652 -1.38%
2022-03-23 0 17.38 17.32 17.38 17.16 17.50 492,156 8,530,934 17.334 13.87 13.82 13.87 13.69 13.96 616,786 13.831 1.28%
2022-03-22 0 17.16 17.08 17.20 16.72 17.18 403,624 6,866,112 17.011 13.69 13.63 13.72 13.34 13.71 505,835 13.574 1.54%
2022-03-21 0 16.90 16.90 16.94 16.90 17.60 519,683 8,917,947 17.160 13.49 13.49 13.52 13.49 14.04 651,284 13.693 -1.40%
2022-03-18 0 17.14 17.14 17.24 16.82 17.60 1,713,023 29,363,757 17.141 13.68 13.68 13.76 13.42 14.04 2,146,816 13.678 -2.61%
2022-03-17 0 17.60 17.58 17.60 16.18 17.70 1,935,143 33,200,668 17.157 14.04 14.03 14.04 12.91 14.12 2,425,184 13.690 12.82%
2022-03-16 0 15.60 15.56 15.60 15.32 16.30 2,495,575 39,244,644 15.726 12.45 12.42 12.45 12.22 13.01 3,127,536 12.548 2.77%
2022-03-15 0 15.18 15.16 15.18 15.06 16.06 2,847,000 44,077,129 15.482 12.11 12.10 12.11 12.02 12.81 3,567,953 12.354 -5.48%
2022-03-14 0 16.06 16.06 16.12 16.00 16.94 1,301,500 21,093,515 16.207 12.81 12.81 12.86 12.77 13.52 1,631,082 12.932 -5.19%
2022-03-11 0 16.94 16.94 16.98 16.54 17.50 600,040 10,118,865 16.864 13.52 13.52 13.55 13.20 13.96 751,990 13.456 -3.20%
2022-03-10 0 17.50 17.50 17.52 17.16 17.76 353,832 6,200,160 17.523 13.96 13.96 13.98 13.69 14.17 443,434 13.982 3.18%
2022-03-09 0 16.96 16.96 17.02 16.60 17.68 1,366,513 23,124,708 16.922 13.53 13.53 13.58 13.25 14.11 1,712,558 13.503 -2.53%
2022-03-08 0 17.40 17.38 17.40 17.22 18.22 1,357,104 24,082,105 17.745 13.88 13.87 13.88 13.74 14.54 1,700,767 14.160 -2.58%
2022-03-07 0 17.86 17.86 17.90 17.80 18.90 1,531,987 27,698,677 18.080 14.25 14.25 14.28 14.20 15.08 1,919,936 14.427 -6.49%
2022-03-04 0 19.10 19.10 19.12 18.86 19.26 829,470 15,836,753 19.093 15.24 15.24 15.26 15.05 15.37 1,039,519 15.235 -0.73%
2022-03-03 0 19.24 19.24 19.28 19.18 19.36 654,197 12,603,054 19.265 15.35 15.35 15.38 15.30 15.45 819,861 15.372 0.42%
2022-03-02 0 19.16 19.16 19.22 19.02 19.36 551,052 10,574,725 19.190 15.29 15.29 15.34 15.18 15.45 690,596 15.312 0.00%
2022-03-01 0 19.16 19.16 19.18 18.96 19.44 602,000 11,537,240 19.165 15.29 15.29 15.30 15.13 15.51 754,446 15.292 1.05%
2022-02-28 0 18.96 18.96 18.98 18.62 19.06 596,604 11,285,472 18.916 15.13 15.13 15.14 14.86 15.21 747,684 15.094 -0.52%
2022-02-25 0 19.06 19.00 19.06 18.80 19.20 507,520 9,654,889 19.024 15.21 15.16 15.21 15.00 15.32 636,041 15.180 0.85%
2022-02-24 0 18.90 18.86 18.92 18.80 20.20 1,913,340 37,255,979 19.472 15.08 15.05 15.10 15.00 16.12 2,397,860 15.537 -4.55%
2022-02-23 0 19.80 19.80 19.86 19.80 20.05 721,416 14,348,090 19.889 15.80 15.80 15.85 15.80 16.00 904,102 15.870 -1.25%
2022-02-22 0 20.05 20.00 20.05 19.74 20.10 496,124 9,878,576 19.912 16.00 15.96 16.00 15.75 16.04 621,759 15.888 1.16%
2022-02-21 0 19.82 19.82 19.88 19.70 20.25 614,000 12,196,574 19.864 15.82 15.82 15.86 15.72 16.16 769,485 15.850 -0.80%
2022-02-18 0 19.98 19.92 19.98 19.64 20.20 385,708 7,706,246 19.979 15.94 15.89 15.94 15.67 16.12 483,382 15.942 0.30%
2022-02-17 0 19.92 19.90 19.92 19.80 20.10 452,000 8,980,000 19.867 15.89 15.88 15.89 15.80 16.04 566,461 15.853 -0.90%
2022-02-16 0 20.10 20.10 20.15 19.60 20.15 652,858 13,077,234 20.031 16.04 16.04 16.08 15.64 16.08 818,183 15.983 2.66%
2022-02-15 0 19.58 19.58 19.62 19.50 19.72 784,069 15,358,408 19.588 15.62 15.62 15.66 15.56 15.74 982,621 15.630 -1.11%
2022-02-14 0 19.80 19.80 19.82 19.68 20.35 741,000 14,704,977 19.845 15.80 15.80 15.82 15.70 16.24 928,645 15.835 -2.94%
2022-02-11 0 20.40 20.40 20.45 19.62 20.45 1,082,848 21,876,123 20.202 16.28 16.28 16.32 15.66 16.32 1,357,060 16.120 3.13%
2022-02-10 0 19.78 19.74 19.78 19.48 19.78 351,592 6,922,668 19.689 15.78 15.75 15.78 15.54 15.78 440,627 15.711 1.54%
2022-02-09 0 19.48 19.48 19.50 19.24 19.72 1,864,371 36,207,286 19.421 15.54 15.54 15.56 15.35 15.74 2,336,490 15.496 0.00%
2022-02-08 0 19.48 19.46 19.48 19.48 20.05 969,370 19,102,856 19.706 15.54 15.53 15.54 15.54 16.00 1,214,846 15.725 -2.01%
2022-02-07 0 19.88 19.86 19.88 19.78 20.10 1,141,412 22,700,363 19.888 15.86 15.85 15.86 15.78 16.04 1,430,455 15.869 0.30%
2022-02-04 0 19.82 19.74 19.82 19.22 19.82 1,124,871 22,021,886 19.577 15.82 15.75 15.82 15.34 15.82 1,409,725 15.621 1.75%
2022-01-31 0 19.48 19.48 19.56 19.28 19.66 525,752 10,231,375 19.460 15.54 15.54 15.61 15.38 15.69 658,889 15.528 0.00%
2022-01-28 0 19.48 19.48 19.52 19.30 19.68 670,500 13,043,765 19.454 15.54 15.54 15.58 15.40 15.70 840,292 15.523 -1.02%
2022-01-27 0 19.68 19.64 19.68 19.38 20.10 1,292,736 25,477,277 19.708 15.70 15.67 15.70 15.46 16.04 1,620,099 15.726 -0.30%
2022-01-26 0 19.74 19.74 19.76 19.00 19.92 1,499,752 29,437,532 19.628 15.75 15.75 15.77 15.16 15.89 1,879,538 15.662 4.22%
2022-01-25 0 18.94 18.94 18.98 18.86 19.26 1,029,004 19,505,225 18.955 15.11 15.11 15.14 15.05 15.37 1,289,581 15.125 -1.87%
2022-01-24 0 19.30 19.24 19.30 19.20 19.92 851,220 16,514,992 19.402 15.40 15.35 15.40 15.32 15.89 1,066,777 15.481 -1.33%
2022-01-21 0 19.56 19.56 19.60 19.30 20.35 2,215,365 43,674,165 19.714 15.61 15.61 15.64 15.40 16.24 2,776,367 15.731 0.00%
2022-01-20 0 19.56 19.52 19.56 19.24 19.58 494,388 9,580,723 19.379 15.61 15.58 15.61 15.35 15.62 619,583 15.463 0.51%
2022-01-19 0 19.46 19.46 19.50 19.32 20.15 768,196 15,048,793 19.590 15.53 15.53 15.56 15.42 16.08 962,728 15.631 -2.21%
2022-01-18 0 19.90 19.86 19.90 19.82 20.40 580,568 11,571,279 19.931 15.88 15.85 15.88 15.82 16.28 727,587 15.904 -1.24%
2022-01-17 0 20.15 20.10 20.15 19.84 20.50 985,296 19,798,926 20.094 16.08 16.04 16.08 15.83 16.36 1,234,805 16.034 -1.95%
2022-01-14 0 20.55 20.50 20.55 20.25 22.55 5,121,137 107,430,516 20.978 16.40 16.36 16.40 16.16 17.99 6,417,975 16.739 -4.42%
2022-01-13 0 21.50 21.50 21.55 19.40 21.70 3,468,980 71,990,842 20.753 17.16 17.16 17.20 15.48 17.32 4,347,438 16.559 10.94%
2022-01-12 0 19.38 19.38 19.40 18.86 19.46 1,516,040 29,108,337 19.200 15.46 15.46 15.48 15.05 15.53 1,899,951 15.321 2.54%
2022-01-11 0 18.90 18.88 18.90 18.90 19.58 577,465 11,061,686 19.156 15.08 15.07 15.08 15.08 15.62 723,698 15.285 -1.56%
2022-01-10 0 19.20 19.20 19.24 19.04 19.38 426,367 8,190,017 19.209 15.32 15.32 15.35 15.19 15.46 534,337 15.327 0.63%
2022-01-07 0 19.08 19.08 19.10 18.60 19.18 326,875 6,211,825 19.004 15.22 15.22 15.24 14.84 15.30 409,650 15.164 1.49%
2022-01-06 0 18.80 18.80 18.82 18.70 19.54 616,059 11,631,117 18.880 15.00 15.00 15.02 14.92 15.59 772,065 15.065 -3.09%
2022-01-05 0 19.40 19.30 19.40 18.80 19.42 935,664 17,998,783 19.236 15.48 15.40 15.48 15.00 15.50 1,172,605 15.349 -0.31%
2022-01-04 0 19.46 19.44 19.46 19.30 19.76 535,066 10,439,442 19.511 15.53 15.51 15.53 15.40 15.77 670,562 15.568 -0.31%
2022-01-03 0 19.52 19.50 19.56 19.00 19.62 502,781 9,766,446 19.425 15.58 15.56 15.61 15.16 15.66 630,101 15.500 2.41%
2021-12-31 0 19.06 19.04 19.06 19.00 19.44 205,248 3,915,872 19.079 15.21 15.19 15.21 15.16 15.51 257,223 15.224 0.11%
2021-12-30 0 19.04 19.04 19.06 19.04 19.38 222,268 4,249,909 19.121 15.19 15.19 15.21 15.19 15.46 278,553 15.257 -1.45%
2021-12-29 0 19.32 19.20 19.32 19.20 19.56 238,179 4,602,162 19.322 15.42 15.32 15.42 15.32 15.61 298,494 15.418 0.10%
2021-12-28 0 19.30 19.30 19.34 19.26 20.35 554,736 10,878,992 19.611 15.40 15.40 15.43 15.37 16.24 695,213 15.648 -3.50%
2021-12-24 0 20.00 19.98 20.05 19.96 20.45 259,112 5,209,417 20.105 15.96 15.94 16.00 15.93 16.32 324,728 16.042 -1.23%
2021-12-23 0 20.25 20.05 20.25 19.96 20.45 1,163,656 23,438,070 20.142 16.16 16.00 16.16 15.93 16.32 1,458,331 16.072 1.35%
2021-12-22 0 19.98 19.80 19.98 19.60 20.45 490,100 9,821,720 20.040 15.94 15.80 15.94 15.64 16.32 614,209 15.991 -0.35%
2021-12-21 0 20.05 20.00 20.05 20.00 20.75 755,120 15,269,547 20.221 16.00 15.96 16.00 15.96 16.56 946,341 16.135 -0.99%
2021-12-20 0 20.25 20.20 20.25 20.10 20.95 2,798,821 57,310,817 20.477 16.16 16.12 16.16 16.04 16.72 3,507,573 16.339 -0.25%
2021-12-17 0 20.30 20.25 20.30 20.30 21.00 3,734,298 76,922,748 20.599 16.20 16.16 16.20 16.20 16.76 4,679,943 16.437 -2.87%
2021-12-16 0 20.90 20.85 20.90 20.40 21.05 1,129,892 23,589,830 20.878 16.68 16.64 16.68 16.28 16.80 1,416,017 16.659 1.70%
2021-12-15 0 20.55 20.45 20.60 20.25 21.25 1,744,360 35,959,866 20.615 16.40 16.32 16.44 16.16 16.96 2,186,089 16.449 0.49%
2021-12-14 0 20.45 20.40 20.45 20.40 21.30 603,600 12,459,190 20.641 16.32 16.28 16.32 16.28 17.00 756,451 16.471 -2.85%
2021-12-13 0 21.05 21.05 21.10 21.05 21.60 597,280 12,709,454 21.279 16.80 16.80 16.84 16.80 17.24 748,531 16.979 -0.71%
2021-12-10 0 21.20 21.20 21.25 21.20 21.85 1,021,056 21,975,532 21.522 16.92 16.92 16.96 16.92 17.43 1,279,621 17.173 -3.64%
2021-12-09 0 22.00 21.90 22.00 21.10 22.00 689,002 14,936,987 21.679 17.55 17.47 17.55 16.84 17.55 863,480 17.299 4.27%
2021-12-08 0 21.10 21.05 21.10 20.80 21.60 824,812 17,506,262 21.225 16.84 16.80 16.84 16.60 17.24 1,033,681 16.936 -1.63%
2021-12-07 0 21.45 21.45 21.50 21.05 21.65 560,651 11,983,690 21.375 17.12 17.12 17.16 16.80 17.28 702,626 17.056 1.42%
2021-12-06 0 21.15 21.15 21.25 21.10 22.10 662,676 14,274,693 21.541 16.88 16.88 16.96 16.84 17.63 830,487 17.188 -5.16%
2021-12-03 0 22.30 22.30 22.45 21.80 22.70 518,501 11,633,088 22.436 17.79 17.79 17.91 17.40 18.11 649,802 17.903 0.90%
2021-12-02 0 22.10 22.10 22.25 21.75 22.45 824,552 18,241,486 22.123 17.63 17.63 17.75 17.36 17.91 1,033,355 17.653 0.91%
2021-12-01 0 21.90 21.90 22.00 21.70 22.50 1,097,384 24,255,521 22.103 17.47 17.47 17.55 17.32 17.95 1,375,277 17.637 -1.13%
2021-11-30 0 22.15 22.15 22.35 22.05 23.10 2,363,924 52,741,855 22.311 17.67 17.67 17.83 17.59 18.43 2,962,546 17.803 -2.85%
2021-11-29 0 22.80 22.75 22.80 22.60 23.70 1,034,667 23,855,709 23.056 18.19 18.15 18.19 18.03 18.91 1,296,678 18.398 -1.30%
2021-11-26 0 23.10 23.10 23.15 22.85 23.80 917,842 21,364,610 23.277 18.43 18.43 18.47 18.23 18.99 1,150,269 18.574 -2.94%
2021-11-25 0 23.80 23.70 23.80 22.85 24.30 1,260,339 29,829,827 23.668 18.99 18.91 18.99 18.23 19.39 1,579,498 18.886 4.16%
2021-11-24 0 22.85 22.85 23.00 22.35 23.65 1,191,522 27,467,088 23.052 18.23 18.23 18.35 17.83 18.87 1,493,254 18.394 -0.22%
2021-11-23 0 22.90 22.85 22.90 22.70 23.75 2,163,380 49,963,237 23.095 18.27 18.23 18.27 18.11 18.95 2,711,218 18.428 -3.58%
2021-11-22 0 23.75 23.70 23.75 23.30 24.50 2,247,432 53,219,207 23.680 18.95 18.91 18.95 18.59 19.55 2,816,555 18.895 -3.65%
2021-11-19 0 24.65 24.65 24.70 20.90 25.15 7,933,762 189,658,413 23.905 19.67 19.67 19.71 16.68 20.07 9,942,848 19.075 17.10%
2021-11-18 0 21.05 21.00 21.05 19.50 21.45 3,758,960 78,693,969 20.935 16.80 16.76 16.80 15.56 17.12 4,710,851 16.705 6.42%
2021-11-17 0 19.78 19.74 19.78 18.90 19.80 2,669,364 51,521,565 19.301 15.78 15.75 15.78 15.08 15.80 3,345,334 15.401 3.67%
2021-11-16 0 19.08 19.06 19.08 18.90 19.20 778,894 14,842,331 19.056 15.22 15.21 15.22 15.08 15.32 976,135 15.205 0.53%
2021-11-15 0 18.98 18.96 18.98 18.84 18.98 428,156 8,099,005 18.916 15.14 15.13 15.14 15.03 15.14 536,579 15.094 0.11%
2021-11-12 0 18.96 18.94 18.96 18.82 18.98 525,272 9,932,628 18.909 15.13 15.11 15.13 15.02 15.14 658,288 15.089 0.42%
2021-11-11 0 18.88 18.88 18.90 18.70 19.02 943,267 17,818,489 18.890 15.07 15.07 15.08 14.92 15.18 1,182,133 15.073 0.96%
2021-11-10 0 18.70 18.68 18.70 18.36 18.72 884,634 16,443,417 18.588 14.92 14.91 14.92 14.65 14.94 1,108,652 14.832 1.96%
2021-11-09 0 18.34 18.34 18.36 18.00 18.74 801,976 14,648,308 18.265 14.63 14.63 14.65 14.36 14.95 1,005,062 14.575 -1.29%
2021-11-08 0 18.58 18.52 18.60 18.32 18.74 248,068 4,605,050 18.564 14.83 14.78 14.84 14.62 14.95 310,887 14.813 0.11%
2021-11-05 0 18.56 18.52 18.56 18.40 18.74 905,394 16,767,920 18.520 14.81 14.78 14.81 14.68 14.95 1,134,669 14.778 -0.54%
2021-11-04 0 18.66 18.66 18.68 18.62 19.00 708,466 13,246,337 18.697 14.89 14.89 14.91 14.86 15.16 887,873 14.919 -1.79%
2021-11-03 0 19.00 19.00 19.02 18.72 19.08 1,445,257 27,313,110 18.898 15.16 15.16 15.18 14.94 15.22 1,811,243 15.080 1.17%
2021-11-02 0 18.78 18.76 18.78 18.62 19.10 736,513 13,855,823 18.813 14.99 14.97 14.99 14.86 15.24 923,022 15.011 -1.47%
2021-11-01 0 19.06 19.04 19.06 18.84 19.30 1,041,673 19,863,071 19.068 15.21 15.19 15.21 15.03 15.40 1,305,458 15.215 0.85%
2021-10-29 0 18.90 18.90 18.92 18.74 19.16 3,200,123 60,465,821 18.895 15.08 15.08 15.10 14.95 15.29 4,010,498 15.077 -0.74%
2021-10-28 0 19.04 19.04 19.06 19.00 19.36 700,434 13,341,416 19.047 15.19 15.19 15.21 15.16 15.45 877,807 15.199 -1.24%
2021-10-27 0 19.28 19.28 19.30 19.16 19.84 1,266,365 24,503,096 19.349 15.38 15.38 15.40 15.29 15.83 1,587,050 15.439 -2.23%
2021-10-26 0 19.72 19.66 19.72 19.32 19.90 2,078,923 40,819,850 19.635 15.74 15.69 15.74 15.42 15.88 2,605,374 15.668 -0.50%
2021-10-25 0 19.82 19.80 19.82 19.38 19.96 1,687,881 33,363,235 19.766 15.82 15.80 15.82 15.46 15.93 2,115,307 15.772 2.27%
2021-10-22 0 19.38 19.36 19.38 19.06 19.78 1,757,124 34,132,692 19.425 15.46 15.45 15.46 15.21 15.78 2,202,085 15.500 2.00%
2021-10-21 0 19.00 19.00 19.06 18.82 19.24 2,163,885 41,074,562 18.982 15.16 15.16 15.21 15.02 15.35 2,711,851 15.146 -0.52%
2021-10-20 0 19.10 19.08 19.10 18.54 19.18 2,244,410 42,600,824 18.981 15.24 15.22 15.24 14.79 15.30 2,812,767 15.146 1.60%
2021-10-19 0 18.80 18.78 18.80 18.60 18.84 2,191,482 41,029,934 18.722 15.00 14.99 15.00 14.84 15.03 2,746,436 14.939 0.43%
2021-10-18 0 18.72 18.72 18.76 18.52 18.80 1,073,179 20,048,967 18.682 14.94 14.94 14.97 14.78 15.00 1,344,943 14.907 0.00%
2021-10-15 0 18.72 18.70 18.72 18.30 18.80 4,462,759 83,066,736 18.613 14.94 14.92 14.94 14.60 15.00 5,592,874 14.852 1.85%
2021-10-12 0 18.38 18.36 18.38 18.00 18.44 3,710,610 68,053,483 18.340 14.67 14.65 14.67 14.36 14.71 4,650,257 14.634 2.11%
2021-10-11 0 18.00 17.90 18.00 17.70 18.60 4,694,652 84,385,420 17.975 14.36 14.28 14.36 14.12 14.84 5,883,490 14.343 -1.75%
2021-10-08 0 18.32 18.30 18.32 17.70 18.38 3,346,497 60,776,998 18.161 14.62 14.60 14.62 14.12 14.67 4,193,939 14.492 4.21%
2021-10-07 0 17.58 17.58 17.62 17.28 17.78 2,316,353 40,569,944 17.515 14.03 14.03 14.06 13.79 14.19 2,902,929 13.976 1.62%
2021-10-06 0 17.30 17.20 17.30 17.10 17.56 3,572,417 61,553,790 17.230 13.80 13.72 13.80 13.64 14.01 4,477,069 13.749 -0.80%
2021-10-05 0 17.44 17.40 17.44 17.20 17.60 2,931,758 51,011,423 17.400 13.92 13.88 13.92 13.72 14.04 3,674,174 13.884 1.16%
2021-10-04 0 17.24 17.18 17.24 16.86 17.24 4,146,433 70,899,431 17.099 13.76 13.71 13.76 13.45 13.76 5,196,444 13.644 3.48%
2021-09-30 0 16.66 16.66 16.68 16.30 16.84 2,426,250 40,426,605 16.662 13.29 13.29 13.31 13.01 13.44 3,040,655 13.295 1.46%
2021-09-29 0 16.42 16.40 16.46 16.32 16.70 1,643,274 27,028,767 16.448 13.10 13.09 13.13 13.02 13.33 2,059,404 13.125 -1.68%
2021-09-28 0 16.70 16.70 16.72 16.20 17.30 3,599,802 59,697,592 16.584 13.33 13.33 13.34 12.93 13.80 4,511,389 13.233 -3.36%
2021-09-27 0 17.28 17.26 17.28 17.02 17.70 2,264,249 39,303,112 17.358 13.79 13.77 13.79 13.58 14.12 2,837,630 13.851 -3.03%
2021-09-24 0 17.82 17.80 17.82 17.78 18.20 1,221,500 21,898,120 17.927 14.22 14.20 14.22 14.19 14.52 1,530,823 14.305 -0.89%
2021-09-23 0 17.98 17.96 17.98 17.16 18.20 26,258,300 446,621,841 17.009 14.35 14.33 14.35 13.69 14.52 32,907,754 13.572 6.14%
2021-09-21 0 16.94 16.94 17.08 16.92 17.76 6,360,754 108,114,052 16.997 13.52 13.52 13.63 13.50 14.17 7,971,503 13.563 -0.70%
2021-09-20 0 17.06 17.06 17.14 16.98 18.08 1,669,040 28,867,923 17.296 13.61 13.61 13.68 13.55 14.43 2,091,695 13.801 -6.57%
2021-09-17 0 18.26 18.22 18.26 17.86 18.36 2,119,672 38,606,438 18.213 14.57 14.54 14.57 14.25 14.65 2,656,442 14.533 2.24%
2021-09-16 0 17.86 17.86 17.88 17.80 18.60 3,305,500 59,590,200 18.028 14.25 14.25 14.27 14.20 14.84 4,142,560 14.385 -2.93%
2021-09-15 0 18.40 18.38 18.40 18.30 18.72 1,267,500 23,383,410 18.448 14.68 14.67 14.68 14.60 14.94 1,588,472 14.721 0.22%
2021-09-14 0 18.36 18.36 18.42 18.22 19.60 3,610,125 67,422,695 18.676 14.65 14.65 14.70 14.54 15.64 4,524,326 14.902 -6.42%
2021-09-13 0 26.90 26.90 26.95 26.60 26.95 1,989,910 53,352,433 26.811 15.66 15.66 15.68 15.48 15.68 3,419,152 15.604 0.75%
2021-09-10 0 26.70 26.65 26.70 26.10 26.80 1,707,500 45,481,737 26.636 15.54 15.51 15.54 15.19 15.60 2,933,902 15.502 1.56%
2021-09-09 0 26.50 26.50 26.60 26.30 26.60 1,614,533 42,787,301 26.501 15.30 15.30 15.36 15.18 15.36 2,796,428 15.301 -0.19%
2021-09-08 0 26.55 26.40 26.55 25.95 26.55 2,956,500 77,623,512 26.255 15.33 15.24 15.33 14.98 15.33 5,120,762 15.159 1.53%
2021-09-07 0 26.15 26.10 26.15 25.80 26.30 2,150,982 55,868,634 25.974 15.10 15.07 15.10 14.90 15.18 3,725,577 14.996 0.77%
2021-09-06 0 25.95 25.90 25.95 25.85 27.00 2,047,250 53,819,312 26.289 14.98 14.95 14.98 14.92 15.59 3,545,909 15.178 -3.17%
2021-09-03 0 26.80 26.75 26.80 26.05 27.15 5,624,500 150,209,275 26.706 15.47 15.44 15.47 15.04 15.68 9,741,832 15.419 3.08%
2021-09-02 0 26.00 25.95 26.00 25.00 26.00 3,394,813 87,233,730 25.696 15.01 14.98 15.01 14.43 15.01 5,879,936 14.836 2.97%
2021-09-01 0 25.25 25.20 25.25 24.70 25.35 1,981,054 49,526,991 25.000 14.58 14.55 14.58 14.26 14.64 3,431,255 14.434 2.02%
2021-08-31 0 24.75 24.70 24.75 24.55 24.75 2,590,250 64,016,800 24.715 14.29 14.26 14.29 14.17 14.29 4,486,404 14.269 0.00%
2021-08-30 0 24.75 24.70 24.75 24.05 24.80 4,147,362 101,923,908 24.576 14.29 14.26 14.29 13.89 14.32 7,183,377 14.189 2.91%
2021-08-27 0 24.05 24.00 24.05 23.85 24.15 6,563,200 157,920,567 24.062 13.89 13.86 13.89 13.77 13.94 11,367,694 13.892 -0.21%
2021-08-26 0 24.10 24.05 24.10 23.85 24.15 2,815,750 67,802,012 24.080 13.91 13.89 13.91 13.77 13.94 4,876,978 13.902 -0.21%
2021-08-25 0 24.15 24.10 24.15 24.00 24.20 5,111,000 123,197,071 24.104 13.94 13.91 13.94 13.86 13.97 8,852,432 13.917 0.42%
2021-08-24 0 24.05 24.00 24.05 23.95 24.25 4,740,988 114,096,551 24.066 13.89 13.86 13.89 13.83 14.00 8,211,558 13.895 -0.41%
2021-08-23 0 24.15 24.15 24.20 24.10 24.30 3,053,930 73,821,093 24.172 13.94 13.94 13.97 13.91 14.03 5,289,514 13.956 0.00%
2021-08-20 0 24.15 24.10 24.15 24.05 24.35 4,964,890 120,010,318 24.172 13.94 13.91 13.94 13.89 14.06 8,599,364 13.956 -0.62%
2021-08-19 0 24.30 24.25 24.30 24.10 24.30 2,622,780 63,601,091 24.249 14.03 14.00 14.03 13.91 14.03 4,542,747 14.001 0.41%
2021-08-18 0 24.20 24.20 24.25 24.10 24.25 3,165,679 76,520,021 24.172 13.97 13.97 14.00 13.91 14.00 5,483,068 13.956 0.41%
2021-08-17 0 24.10 24.10 24.15 24.00 24.20 4,591,750 110,564,500 24.079 13.91 13.91 13.94 13.86 13.97 7,953,073 13.902 -0.21%
2021-08-16 0 24.15 24.15 24.20 24.00 24.25 5,067,232 121,850,578 24.047 13.94 13.94 13.97 13.86 14.00 8,776,624 13.884 1.47%
2021-08-13 0 23.80 23.75 23.80 23.75 23.90 3,549,000 84,577,087 23.831 13.74 13.71 13.74 13.71 13.80 6,146,993 13.759 -0.42%
2021-08-12 0 23.90 23.85 23.90 23.70 24.20 9,708,733 232,187,032 23.915 13.80 13.77 13.80 13.68 13.97 16,815,868 13.808 1.06%
2021-08-11 0 23.65 23.65 23.75 23.55 23.75 7,127,000 168,299,716 23.614 13.65 13.65 13.71 13.60 13.71 12,344,215 13.634 -0.21%
2021-08-10 0 23.70 23.65 23.70 23.50 23.80 2,480,291 58,760,382 23.691 13.68 13.65 13.68 13.57 13.74 4,295,951 13.678 1.94%
2021-08-09 0 23.25 23.25 23.30 23.20 23.40 514,550 11,977,867 23.278 13.42 13.42 13.45 13.39 13.51 891,219 13.440 -1.06%
2021-08-06 0 23.50 23.50 23.55 23.35 23.55 1,452,850 34,032,782 23.425 13.57 13.57 13.60 13.48 13.60 2,516,387 13.524 0.64%
2021-08-05 0 23.35 23.35 23.40 23.30 23.45 613,500 14,346,100 23.384 13.48 13.48 13.51 13.45 13.54 1,062,604 13.501 -0.21%
2021-08-04 0 23.40 23.40 23.45 23.30 23.50 735,288 17,207,446 23.402 13.51 13.51 13.54 13.45 13.57 1,273,545 13.511 0.43%
2021-08-03 0 23.30 23.30 23.35 23.25 23.45 919,500 21,442,862 23.320 13.45 13.45 13.48 13.42 13.54 1,592,606 13.464 0.43%
2021-08-02 0 23.20 23.20 23.30 23.05 23.30 591,635 13,731,238 23.209 13.39 13.39 13.45 13.31 13.45 1,024,733 13.400 0.22%
2021-07-30 0 23.15 23.15 23.20 23.10 23.25 908,500 21,041,675 23.161 13.37 13.37 13.39 13.34 13.42 1,573,554 13.372 0.00%
2021-07-29 0 23.15 23.15 23.20 23.10 23.35 632,750 14,683,025 23.205 13.37 13.37 13.39 13.34 13.48 1,095,945 13.398 0.65%
2021-07-28 0 23.00 23.00 23.05 23.00 23.20 1,586,870 36,668,029 23.107 13.28 13.28 13.31 13.28 13.39 2,748,515 13.341 -0.65%
2021-07-27 0 23.15 23.10 23.15 23.05 23.40 2,089,801 48,508,482 23.212 13.37 13.34 13.37 13.31 13.51 3,619,609 13.402 -0.64%
2021-07-26 0 23.30 23.30 23.35 23.10 23.50 2,356,934 54,940,290 23.310 13.45 13.45 13.48 13.34 13.57 4,082,293 13.458 -0.64%
2021-07-23 0 23.45 23.45 23.50 23.45 23.60 1,340,500 31,549,725 23.536 13.54 13.54 13.57 13.54 13.63 2,321,793 13.589 -0.85%
2021-07-22 0 23.65 23.60 23.65 23.55 23.75 4,346,322 102,418,879 23.564 13.65 13.63 13.65 13.60 13.71 7,527,983 13.605 0.42%
2021-07-21 0 23.55 23.50 23.55 23.50 23.60 1,141,350 26,851,680 23.526 13.60 13.57 13.60 13.57 13.63 1,976,858 13.583 0.21%
2021-07-20 0 23.50 23.50 23.55 23.50 23.75 3,407,375 80,518,522 23.631 13.57 13.57 13.60 13.57 13.71 5,901,694 13.643 -0.63%
2021-07-19 0 23.65 23.65 23.70 23.65 23.90 1,543,500 36,675,800 23.761 13.65 13.65 13.68 13.65 13.80 2,673,396 13.719 -0.63%
2021-07-16 0 23.80 23.80 23.85 23.75 24.30 1,880,500 45,089,197 23.977 13.74 13.74 13.77 13.71 14.03 3,257,092 13.843 -1.65%
2021-07-15 0 24.20 24.15 24.20 23.80 24.20 2,580,000 61,909,025 23.996 13.97 13.94 13.97 13.74 13.97 4,468,651 13.854 1.89%
2021-07-14 0 23.75 23.70 23.75 23.65 23.95 881,978 20,988,683 23.797 13.71 13.68 13.71 13.65 13.83 1,527,617 13.739 0.00%
2021-07-13 0 23.75 23.75 23.80 23.65 23.75 734,022 17,408,781 23.717 13.71 13.71 13.74 13.65 13.71 1,271,352 13.693 0.42%
2021-07-12 0 23.65 23.65 23.75 23.60 23.75 903,162 21,355,536 23.645 13.65 13.65 13.71 13.63 13.71 1,564,308 13.652 -0.42%
2021-07-09 0 23.75 23.70 23.75 23.55 23.75 2,498,041 59,053,532 23.640 13.71 13.68 13.71 13.60 13.71 4,326,695 13.649 0.85%
2021-07-08 0 23.55 23.55 23.60 23.45 23.60 1,814,294 42,675,066 23.522 13.60 13.60 13.63 13.54 13.63 3,142,421 13.580 0.21%
2021-07-07 0 23.50 23.45 23.50 23.40 23.50 1,720,000 40,347,287 23.458 13.57 13.54 13.57 13.51 13.57 2,979,101 13.543 0.21%
2021-07-06 0 23.45 23.45 23.50 23.35 23.50 1,580,500 37,015,384 23.420 13.54 13.54 13.57 13.48 13.57 2,737,482 13.522 0.00%
2021-07-05 0 23.45 23.45 23.50 23.35 23.55 697,168 16,340,456 23.438 13.54 13.54 13.57 13.48 13.60 1,207,520 13.532 -0.21%
2021-07-02 0 23.50 23.40 23.50 23.35 23.55 2,853,780 66,962,424 23.464 13.57 13.51 13.57 13.48 13.60 4,942,847 13.547 -0.21%
2021-06-30 0 23.55 23.50 23.55 23.35 23.65 1,396,500 32,803,512 23.490 13.60 13.57 13.60 13.48 13.65 2,418,787 13.562 0.43%
2021-06-29 0 23.45 23.40 23.45 23.35 23.55 897,000 20,997,250 23.408 13.54 13.51 13.54 13.48 13.60 1,553,636 13.515 -0.42%
2021-06-28 0 23.55 23.50 23.55 23.40 23.55 301,000 7,076,825 23.511 13.60 13.57 13.60 13.51 13.60 521,343 13.574 0.21%
2021-06-25 0 23.50 23.40 23.50 23.25 23.55 773,660 18,137,967 23.444 13.57 13.51 13.57 13.42 13.60 1,340,006 13.536 0.21%
2021-06-24 0 23.45 23.45 23.50 23.30 23.45 1,037,000 24,269,450 23.404 13.54 13.54 13.57 13.45 13.54 1,796,121 13.512 0.43%
2021-06-23 0 23.35 23.30 23.35 23.20 23.40 983,000 22,909,175 23.305 13.48 13.45 13.48 13.39 13.51 1,702,591 13.455 0.43%
2021-06-22 0 23.25 23.20 23.25 23.10 23.30 623,771 14,450,103 23.166 13.42 13.39 13.42 13.34 13.45 1,080,393 13.375 0.65%
2021-06-21 0 23.10 23.10 23.15 23.05 23.20 332,000 7,671,547 23.107 13.34 13.34 13.37 13.31 13.39 575,036 13.341 -0.65%
2021-06-18 0 23.25 23.10 23.25 23.05 23.25 3,314,296 76,640,628 23.124 13.42 13.34 13.42 13.31 13.42 5,740,477 13.351 0.43%
2021-06-17 0 23.15 23.15 23.20 23.00 23.20 1,188,000 27,484,825 23.135 13.37 13.37 13.39 13.28 13.39 2,057,658 13.357 0.22%
2021-06-16 0 23.10 23.10 23.15 23.10 23.30 1,164,000 26,928,675 23.135 13.34 13.34 13.37 13.34 13.45 2,016,089 13.357 -0.22%
2021-06-15 0 23.15 23.15 23.20 23.10 23.70 1,539,250 35,845,609 23.288 13.37 13.37 13.39 13.34 13.68 2,666,035 13.445 -0.22%
2021-06-11 0 23.20 23.20 23.25 23.20 23.35 885,700 20,581,577 23.238 13.39 13.39 13.42 13.39 13.48 1,534,064 13.416 0.00%
2021-06-10 0 23.20 23.15 23.20 23.15 23.40 1,015,457 23,648,924 23.289 13.39 13.37 13.39 13.37 13.51 1,758,807 13.446 -0.85%
2021-06-09 0 23.40 23.35 23.40 23.30 23.40 1,012,042 23,627,664 23.347 13.51 13.48 13.51 13.45 13.51 1,752,892 13.479 0.43%
2021-06-08 0 23.30 23.25 23.30 23.15 23.35 489,750 11,391,487 23.260 13.45 13.42 13.45 13.37 13.48 848,264 13.429 0.00%
2021-06-07 0 23.30 23.30 23.35 23.20 23.40 648,731 15,118,769 23.305 13.45 13.45 13.48 13.39 13.51 1,123,625 13.455 -0.43%
2021-06-04 0 23.40 23.35 23.40 23.30 23.50 1,515,817 35,431,836 23.375 13.51 13.48 13.51 13.45 13.57 2,625,448 13.496 0.21%
2021-06-03 0 23.35 23.30 23.35 23.20 23.45 874,885 20,423,238 23.344 13.48 13.45 13.48 13.39 13.54 1,515,332 13.478 0.00%
2021-06-02 0 23.35 23.30 23.35 23.20 23.50 1,478,097 34,472,579 23.322 13.48 13.45 13.48 13.39 13.57 2,560,116 13.465 0.65%
2021-06-01 0 23.20 23.15 23.20 23.10 23.30 1,088,500 25,196,515 23.148 13.39 13.37 13.39 13.34 13.45 1,885,320 13.365 0.00%
2021-05-31 0 23.20 23.15 23.20 23.10 23.40 625,000 14,505,250 23.208 13.39 13.37 13.39 13.34 13.51 1,082,522 13.399 0.00%
2021-05-28 0 23.20 23.15 23.20 23.10 23.50 1,372,150 31,873,230 23.229 13.39 13.37 13.39 13.34 13.57 2,376,612 13.411 -0.69%
2021-05-27 0 23.60 23.60 23.65 23.45 23.70 1,270,500 29,995,075 23.609 13.49 13.49 13.52 13.40 13.55 2,222,969 13.493 -0.21%
2021-05-26 0 23.65 23.65 23.70 23.45 23.70 1,002,000 23,647,750 23.601 13.52 13.52 13.55 13.40 13.55 1,753,180 13.488 0.00%
2021-05-25 0 23.65 23.60 23.65 23.45 23.70 3,085,000 72,663,825 23.554 13.52 13.49 13.52 13.40 13.55 5,397,764 13.462 0.21%
2021-05-24 0 23.60 23.60 23.65 23.45 23.65 737,120 17,382,737 23.582 13.49 13.49 13.52 13.40 13.52 1,289,724 13.478 0.43%
2021-05-21 0 23.50 23.50 23.55 23.30 23.50 968,500 22,688,602 23.427 13.43 13.43 13.46 13.32 13.43 1,694,565 13.389 0.86%
2021-05-20 0 23.30 23.30 23.35 23.25 23.35 1,464,500 34,124,425 23.301 13.32 13.32 13.35 13.29 13.35 2,562,407 13.317 -0.21%
2021-05-18 0 23.35 23.35 23.40 23.30 23.40 371,500 8,676,950 23.357 13.35 13.35 13.37 13.32 13.37 650,006 13.349 0.21%
2021-05-17 0 23.30 23.30 23.35 23.30 23.40 1,274,000 29,702,813 23.315 13.32 13.32 13.35 13.32 13.37 2,229,093 13.325 0.00%
2021-05-14 0 23.30 23.30 23.35 23.25 23.45 1,417,273 33,036,863 23.310 13.32 13.32 13.35 13.29 13.40 2,479,775 13.323 0.00%
2021-05-13 0 23.30 23.30 23.35 23.25 23.50 1,357,600 31,678,031 23.334 13.32 13.32 13.35 13.29 13.43 2,375,366 13.336 -0.43%
2021-05-12 0 23.40 23.35 23.40 23.35 23.40 551,674 12,889,831 23.365 13.37 13.35 13.37 13.35 13.37 965,253 13.354 0.00%
2021-05-11 0 23.40 23.40 23.45 23.25 23.50 1,784,500 41,750,600 23.396 13.37 13.37 13.40 13.29 13.43 3,122,305 13.372 -0.21%
2021-05-10 0 23.45 23.45 23.50 23.45 23.60 600,500 14,112,187 23.501 13.40 13.40 13.43 13.40 13.49 1,050,683 13.431 0.00%
2021-05-07 0 23.45 23.45 23.55 23.40 23.70 1,208,464 28,511,299 23.593 13.40 13.40 13.46 13.37 13.55 2,114,426 13.484 0.21%
2021-05-06 0 23.40 23.40 23.45 23.35 23.50 1,288,500 30,194,687 23.434 13.37 13.37 13.40 13.35 13.43 2,254,463 13.393 -0.21%
2021-05-05 0 23.45 23.40 23.50 23.30 23.60 523,980 12,267,386 23.412 13.40 13.37 13.43 13.32 13.49 916,797 13.381 -0.85%
2021-05-04 0 23.65 23.60 23.65 23.30 23.65 915,125 21,495,681 23.489 13.52 13.49 13.52 13.32 13.52 1,601,176 13.425 1.07%
2021-05-03 0 23.40 23.35 23.45 23.20 23.45 877,000 20,457,375 23.327 13.37 13.35 13.40 13.26 13.40 1,534,470 13.332 0.21%
2021-04-30 0 23.35 23.30 23.35 23.20 23.45 998,600 23,295,997 23.329 13.35 13.32 13.35 13.26 13.40 1,747,231 13.333 -0.21%
2021-04-29 0 23.40 23.35 23.40 23.20 23.40 1,126,166 26,283,097 23.339 13.37 13.35 13.37 13.26 13.37 1,970,430 13.339 0.43%
2021-04-28 0 23.30 23.30 23.35 23.15 23.35 957,000 22,279,821 23.281 13.32 13.32 13.35 13.23 13.35 1,674,444 13.306 0.22%
2021-04-27 0 23.25 23.25 23.30 23.10 23.25 1,044,506 24,222,412 23.190 13.29 13.29 13.32 13.20 13.29 1,827,552 13.254 0.00%
2021-04-26 0 23.25 23.20 23.25 23.10 23.30 798,605 18,507,162 23.174 13.29 13.26 13.29 13.20 13.32 1,397,303 13.245 0.43%
2021-04-23 0 23.15 23.15 23.20 23.00 23.20 844,500 19,520,587 23.115 13.23 13.23 13.26 13.15 13.26 1,477,605 13.211 0.43%
2021-04-22 0 23.05 23.05 23.10 23.00 23.20 1,328,865 30,716,793 23.115 13.17 13.17 13.20 13.15 13.26 2,325,089 13.211 -0.86%
2021-04-21 0 23.25 23.20 23.25 23.05 23.25 645,500 14,955,500 23.169 13.29 13.26 13.29 13.17 13.29 1,129,419 13.242 0.00%
2021-04-20 0 23.25 23.15 23.25 23.00 23.30 1,275,802 29,570,061 23.178 13.29 13.23 13.29 13.15 13.32 2,232,246 13.247 1.09%
2021-04-19 0 23.00 23.00 23.10 22.90 23.20 2,137,240 49,184,885 23.013 13.15 13.15 13.20 13.09 13.26 3,739,487 13.153 -1.08%
2021-04-16 0 23.25 23.20 23.25 22.80 23.35 3,825,733 88,226,089 23.061 13.29 13.26 13.29 13.03 13.35 6,693,810 13.180 1.09%
2021-04-15 0 23.00 22.95 23.00 22.80 23.00 1,053,000 24,134,848 22.920 13.15 13.12 13.15 13.03 13.15 1,842,413 13.100 0.88%
2021-04-14 0 22.80 22.80 22.85 22.65 22.90 1,770,500 40,361,242 22.797 13.03 13.03 13.06 12.95 13.09 3,097,809 13.029 -0.22%
2021-04-13 0 22.85 22.75 22.85 22.55 22.85 1,206,920 27,443,134 22.738 13.06 13.00 13.06 12.89 13.06 2,111,724 12.996 0.44%
2021-04-12 0 22.75 22.70 22.75 22.55 23.05 2,890,974 65,881,371 22.789 13.00 12.97 13.00 12.89 13.17 5,058,280 13.024 -0.22%
2021-04-09 0 22.80 22.75 22.80 22.75 23.30 6,337,500 145,742,614 22.997 13.03 13.00 13.03 13.00 13.32 11,088,599 13.143 -2.15%
2021-04-08 0 23.30 23.30 23.35 23.10 23.40 2,542,669 59,189,615 23.279 13.32 13.32 13.35 13.20 13.37 4,448,858 13.304 0.00%
2021-04-07 0 23.30 23.30 23.35 23.30 23.70 1,518,755 35,525,466 23.391 13.32 13.32 13.35 13.32 13.55 2,657,336 13.369 -1.69%
2021-04-01 0 23.70 23.65 23.70 23.30 23.80 2,712,946 64,064,693 23.614 13.55 13.52 13.55 13.32 13.60 4,746,788 13.496 1.72%
2021-03-31 0 23.30 23.30 23.35 23.20 23.45 963,000 22,462,800 23.326 13.32 13.32 13.35 13.26 13.40 1,684,942 13.331 -0.64%
2021-03-30 0 23.45 23.40 23.45 23.05 23.45 2,319,250 54,138,333 23.343 13.40 13.37 13.40 13.17 13.40 4,057,946 13.341 1.30%
2021-03-29 0 23.15 23.10 23.15 23.00 23.20 1,660,000 38,350,365 23.103 13.23 13.20 13.23 13.15 13.26 2,904,469 13.204 0.00%
2021-03-26 0 23.15 23.10 23.15 22.95 23.45 2,462,976 56,894,350 23.100 13.23 13.20 13.23 13.12 13.40 4,309,421 13.202 0.65%
2021-03-25 0 23.00 23.00 23.05 22.80 23.15 2,220,500 50,951,552 22.946 13.15 13.15 13.17 13.03 13.23 3,885,165 13.114 0.66%
2021-03-24 0 22.85 22.80 22.85 22.75 23.10 2,480,000 56,676,287 22.853 13.06 13.03 13.06 13.00 13.20 4,339,207 13.061 -0.87%
2021-03-23 0 23.05 23.05 23.10 22.90 23.60 2,266,597 52,289,709 23.070 13.17 13.17 13.20 13.09 13.49 3,965,820 13.185 -2.12%
2021-03-22 0 23.55 23.55 23.60 22.80 24.00 4,314,500 101,830,925 23.602 13.46 13.46 13.49 13.03 13.72 7,548,996 13.489 3.29%
2021-03-19 0 22.80 22.80 22.90 22.80 23.00 4,330,803 98,917,850 22.841 13.03 13.03 13.09 13.03 13.15 7,577,521 13.054 -0.65%
2021-03-18 0 22.95 22.95 23.00 22.80 23.05 1,835,870 42,075,522 22.919 13.12 13.12 13.15 13.03 13.17 3,212,186 13.099 0.22%
2021-03-17 0 22.90 22.85 22.90 22.80 23.00 956,644 21,894,622 22.887 13.09 13.06 13.09 13.03 13.15 1,673,821 13.081 0.00%
2021-03-16 0 22.90 22.85 22.90 22.70 22.95 2,534,000 57,771,772 22.799 13.09 13.06 13.09 12.97 13.12 4,433,690 13.030 0.88%
2021-03-15 0 22.70 22.70 22.80 22.70 23.15 2,105,500 48,026,822 22.810 12.97 12.97 13.03 12.97 13.23 3,683,952 13.037 -1.30%
2021-03-12 0 23.00 22.90 23.00 22.80 23.15 2,350,461 53,901,101 22.932 13.15 13.09 13.15 13.03 13.23 4,112,555 13.106 0.22%
2021-03-11 0 22.95 22.90 22.95 22.65 23.05 3,110,500 71,196,671 22.889 13.12 13.09 13.12 12.95 13.17 5,442,381 13.082 1.55%
2021-03-10 0 22.60 22.60 22.65 22.50 22.75 4,534,400 102,464,715 22.597 12.92 12.92 12.95 12.86 13.00 7,933,750 12.915 0.22%
2021-03-09 0 22.55 22.50 22.55 22.40 22.80 5,027,000 113,304,439 22.539 12.89 12.86 12.89 12.80 13.03 8,795,643 12.882 -0.22%
2021-03-08 0 22.60 22.60 22.65 22.60 23.10 3,953,000 89,788,674 22.714 12.92 12.92 12.95 12.92 13.20 6,916,486 12.982 -0.66%
2021-03-05 0 22.75 22.70 22.75 22.60 22.85 3,751,206 85,135,966 22.696 13.00 12.97 13.00 12.92 13.06 6,563,411 12.971 -0.44%
2021-03-04 0 22.85 22.80 22.85 22.70 23.00 1,989,000 45,285,437 22.768 13.06 13.03 13.06 12.97 13.15 3,480,114 13.013 -0.22%
2021-03-03 0 22.90 22.85 22.90 22.60 23.10 4,160,864 94,800,332 22.784 13.09 13.06 13.09 12.92 13.20 7,280,182 13.022 0.88%
2021-03-02 0 22.70 22.70 22.75 22.70 23.25 4,342,230 99,205,816 22.847 12.97 12.97 13.00 12.97 13.29 7,597,514 13.058 -1.73%
2021-03-01 0 23.10 23.05 23.10 22.65 23.60 6,257,000 145,271,400 23.217 13.20 13.17 13.20 12.95 13.49 10,947,750 13.270 2.21%
2021-02-26 0 22.60 22.60 22.70 22.45 23.00 5,875,500 133,347,025 22.695 12.92 12.92 12.97 12.83 13.15 10,280,247 12.971 -1.31%
2021-02-25 0 22.90 22.85 22.90 22.55 23.00 4,010,500 91,504,100 22.816 13.09 13.06 13.09 12.89 13.15 7,017,093 13.040 1.55%
2021-02-24 0 22.55 22.50 22.55 22.35 23.05 10,533,000 237,702,887 22.567 12.89 12.86 12.89 12.77 13.17 18,429,383 12.898 -2.80%
2021-02-23 0 23.20 23.15 23.20 22.30 23.35 7,355,650 168,724,402 22.938 13.26 13.23 13.26 12.75 13.35 12,870,036 13.110 2.20%
2021-02-22 0 22.70 22.70 22.75 22.25 23.30 11,296,230 255,668,431 22.633 12.97 12.97 13.00 12.72 13.32 19,764,791 12.936 -1.94%
2021-02-19 0 23.15 23.10 23.15 22.85 23.40 9,211,005 212,038,714 23.020 13.23 13.20 13.23 13.06 13.37 16,116,314 13.157 -1.07%
2021-02-18 0 23.40 23.40 23.50 22.80 24.00 13,831,065 321,986,919 23.280 13.37 13.37 13.43 13.03 13.72 24,199,942 13.305 -1.89%
2021-02-17 0 23.85 23.85 23.90 23.80 24.35 10,056,550 241,139,208 23.978 13.63 13.63 13.66 13.60 13.92 17,595,748 13.704 0.21%
2021-02-16 0 23.80 23.80 23.85 23.75 24.45 15,065,040 359,422,864 23.858 13.60 13.60 13.63 13.57 13.97 26,359,004 13.636 -2.06%
2021-02-11 0 24.30 24.30 24.35 23.80 25.00 17,056,410 416,473,009 24.417 13.89 13.89 13.92 13.60 14.29 29,843,265 13.955 -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 14.15 14.15 14.20 13.95 14.80 125,037,890 14.395 5.54%
2021-02-09 1 - - - - - 0 0 - 13.40 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 13.40 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 13.40 - - - - 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 13.40 13.37 13.40 11.20 13.40 53,479,472 12.536 25.00%
2021-02-03 0 18.76 18.74 18.78 17.80 18.90 10,276,658 191,354,198 18.620 10.72 10.71 10.73 10.17 10.80 17,980,866 10.642 6.23%
2021-02-02 0 17.66 17.64 17.66 16.92 17.96 9,184,704 161,054,551 17.535 10.09 10.08 10.09 9.670 10.26 16,070,296 10.022 4.37%
2021-02-01 0 16.92 16.92 16.94 16.40 17.04 3,446,815 58,193,518 16.883 9.670 9.670 9.682 9.373 9.739 6,030,824 9.6493 2.17%
2021-01-29 0 16.56 16.56 16.60 16.08 17.16 3,079,500 51,354,850 16.676 9.465 9.465 9.487 9.190 9.808 5,388,141 9.5311 1.10%
2021-01-28 0 16.38 16.36 16.38 16.02 16.60 3,554,000 58,329,500 16.412 9.362 9.350 9.362 9.156 9.487 6,218,364 9.3802 -0.85%
2021-01-27 0 16.52 16.50 16.52 15.72 16.56 1,843,250 29,948,660 16.248 9.442 9.430 9.442 8.984 9.465 3,225,098 9.2861 4.03%
2021-01-26 0 15.88 15.88 15.90 15.88 16.62 2,351,000 37,963,240 16.148 9.076 9.076 9.087 9.076 9.499 4,113,498 9.2289 -3.29%
2021-01-25 0 16.42 16.40 16.42 15.70 16.42 2,724,417 44,141,743 16.202 9.385 9.373 9.385 8.973 9.385 4,766,859 9.2601 3.53%
2021-01-22 0 15.86 15.86 15.88 15.70 16.14 1,882,743 29,899,592 15.881 9.065 9.065 9.076 8.973 9.225 3,294,198 9.0764 0.00%
2021-01-21 0 15.86 15.86 15.88 15.78 16.30 1,996,000 31,795,340 15.930 9.065 9.065 9.076 9.019 9.316 3,492,362 9.1043 -2.22%
2021-01-20 0 16.22 16.20 16.22 15.80 16.28 3,111,500 50,123,495 16.109 9.270 9.259 9.270 9.030 9.305 5,444,130 9.2069 2.66%
2021-01-19 0 15.80 15.78 15.80 15.62 16.02 2,398,950 37,987,883 15.835 9.030 9.019 9.030 8.927 9.156 4,197,396 9.0503 -1.37%
2021-01-18 0 16.02 15.96 16.02 15.74 16.18 1,398,238 22,302,487 15.950 9.156 9.122 9.156 8.996 9.247 2,446,469 9.1162 1.78%
2021-01-15 0 15.74 15.74 15.76 15.50 15.78 2,503,500 39,239,195 15.674 8.996 8.996 9.007 8.859 9.019 4,380,325 8.9581 0.64%
2021-01-14 0 15.64 15.62 15.64 15.50 16.20 3,104,065 48,945,001 15.768 8.939 8.927 8.939 8.859 9.259 5,431,121 9.0120 -0.64%
2021-01-13 0 15.74 15.74 15.76 15.54 15.88 2,698,739 42,383,723 15.705 8.996 8.996 9.007 8.882 9.076 4,721,930 8.9759 -0.13%
2021-01-12 0 15.76 15.76 15.80 15.56 15.96 1,681,000 26,593,690 15.820 9.007 9.007 9.030 8.893 9.122 2,941,213 9.0417 1.03%
2021-01-11 0 15.60 15.60 15.62 15.40 15.96 3,183,931 50,005,099 15.705 8.916 8.916 8.927 8.802 9.122 5,570,861 8.9762 -1.27%
2021-01-08 0 15.80 15.78 15.80 15.34 16.00 4,696,339 73,951,508 15.747 9.030 9.019 9.030 8.767 9.145 8,217,092 8.9997 -1.13%
2021-01-07 0 15.98 15.98 16.00 15.88 16.76 4,370,043 70,296,924 16.086 9.133 9.133 9.145 9.076 9.579 7,646,178 9.1937 -3.50%
2021-01-06 0 16.56 16.56 16.58 16.50 17.00 2,393,919 39,729,038 16.596 9.465 9.465 9.476 9.430 9.716 4,188,593 9.4851 -2.36%
2021-01-05 0 16.96 16.96 16.98 16.80 17.36 2,526,257 42,885,883 16.976 9.693 9.693 9.705 9.602 9.922 4,420,142 9.7024 -2.64%
2021-01-04 0 17.42 17.40 17.44 17.00 17.46 2,111,744 36,649,007 17.355 9.956 9.945 9.968 9.716 9.979 3,694,877 9.9189 2.47%
2020-12-31 0 17.00 16.98 17.00 16.70 17.14 1,745,720 29,427,212 16.857 9.716 9.705 9.716 9.545 9.796 3,054,452 9.6342 -0.58%
2020-12-30 0 17.10 17.10 17.12 16.80 17.42 1,787,966 30,612,331 17.121 9.773 9.773 9.785 9.602 9.956 3,128,369 9.7854 1.30%
2020-12-29 0 16.88 16.86 16.88 16.52 16.90 1,530,500 25,592,990 16.722 9.647 9.636 9.647 9.442 9.659 2,677,886 9.5572 1.08%
2020-12-28 0 16.70 16.70 16.72 16.50 17.48 2,835,500 47,737,240 16.836 9.545 9.545 9.556 9.430 9.990 4,961,219 9.6221 -4.57%
2020-12-24 0 17.50 17.46 17.50 16.34 17.50 3,092,000 52,942,070 17.122 10.00 9.979 10.00 9.339 10.00 5,410,012 9.7859 8.43%
2020-12-23 0 16.14 16.14 16.16 16.02 16.38 1,613,099 26,115,912 16.190 9.225 9.225 9.236 9.156 9.362 2,822,408 9.2531 -0.86%
2020-12-22 0 16.28 16.26 16.28 16.14 16.56 1,639,348 26,781,161 16.336 9.305 9.293 9.305 9.225 9.465 2,868,335 9.3368 -0.12%
2020-12-21 0 16.30 16.30 16.32 16.30 16.80 1,432,999 23,611,452 16.477 9.316 9.316 9.327 9.316 9.602 2,507,290 9.4171 -1.81%
2020-12-18 0 16.60 16.58 16.60 16.30 16.72 1,438,983 23,748,221 16.503 9.487 9.476 9.487 9.316 9.556 2,517,760 9.4323 0.47%
2020-12-17 0 16.66 16.66 16.68 16.14 16.78 3,157,917 52,116,452 16.503 9.443 9.443 9.454 9.148 9.511 5,571,496 9.3541 1.09%
2020-12-16 0 16.48 16.48 16.50 16.44 16.68 1,219,932 20,153,761 16.520 9.341 9.341 9.352 9.318 9.454 2,152,319 9.3637 -0.24%
2020-12-15 0 16.52 16.52 16.54 16.40 16.68 3,239,812 53,622,133 16.551 9.364 9.364 9.375 9.295 9.454 5,715,983 9.3811 -0.24%
2020-12-14 0 16.56 16.56 16.60 16.56 16.96 1,814,000 30,243,795 16.672 9.386 9.386 9.409 9.386 9.613 3,200,430 9.4499 -1.19%
2020-12-11 0 16.76 16.74 16.76 16.64 17.18 1,838,460 30,972,192 16.847 9.500 9.488 9.500 9.432 9.738 3,243,585 9.5488 -1.06%
2020-12-10 0 16.94 16.94 16.96 16.70 17.00 1,261,500 21,368,990 16.939 9.602 9.602 9.613 9.466 9.636 2,225,658 9.6012 0.12%
2020-12-09 0 16.92 16.88 16.92 16.60 16.98 2,226,742 37,617,469 16.894 9.590 9.568 9.590 9.409 9.624 3,928,629 9.5752 1.32%
2020-12-08 0 16.70 16.68 16.70 16.58 17.12 3,027,970 50,799,624 16.777 9.466 9.454 9.466 9.398 9.704 5,342,231 9.5091 -1.18%
2020-12-07 0 16.90 16.86 16.90 16.80 17.34 1,647,193 27,895,475 16.935 9.579 9.556 9.579 9.522 9.828 2,906,134 9.5988 -1.86%
2020-12-04 0 17.22 17.22 17.24 17.12 17.60 2,235,427 38,771,617 17.344 9.760 9.760 9.772 9.704 9.976 3,943,952 9.8307 -2.05%
2020-12-03 0 17.58 17.56 17.58 17.24 17.90 2,208,514 38,974,638 17.647 9.964 9.953 9.964 9.772 10.15 3,896,469 10.003 1.85%
2020-12-02 0 17.26 17.26 17.28 17.04 17.34 1,306,500 22,468,143 17.197 9.783 9.783 9.794 9.658 9.828 2,305,051 9.7474 0.94%
2020-12-01 0 17.10 17.08 17.10 16.82 17.32 1,467,734 25,161,849 17.143 9.692 9.681 9.692 9.534 9.817 2,589,515 9.7168 0.71%
2020-11-30 0 16.98 16.98 17.12 16.98 17.36 2,682,194 45,990,417 17.147 9.624 9.624 9.704 9.624 9.840 4,732,180 9.7187 -1.28%
2020-11-27 0 17.20 17.18 17.20 16.70 17.28 2,621,500 44,517,620 16.982 9.749 9.738 9.749 9.466 9.794 4,625,098 9.6252 2.14%
2020-11-26 0 16.84 16.82 16.84 16.54 17.18 3,781,852 63,678,422 16.838 9.545 9.534 9.545 9.375 9.738 6,672,301 9.5437 -1.17%
2020-11-25 0 17.04 17.04 17.06 16.82 17.56 3,592,340 61,372,498 17.084 9.658 9.658 9.670 9.534 9.953 6,337,946 9.6833 -2.18%
2020-11-24 0 17.42 17.38 17.42 17.10 17.54 2,303,097 39,868,108 17.311 9.874 9.851 9.874 9.692 9.942 4,063,341 9.8117 -0.68%
2020-11-23 0 17.54 17.54 17.56 17.42 17.68 1,275,017 22,351,798 17.531 9.942 9.942 9.953 9.874 10.02 2,249,505 9.9363 -0.34%
2020-11-20 0 17.60 17.56 17.60 17.18 18.18 3,979,830 70,493,794 17.713 9.976 9.953 9.976 9.738 10.30 7,021,592 10.040 2.09%
2020-11-19 0 17.24 17.24 17.28 17.04 17.50 2,728,142 47,226,505 17.311 9.772 9.772 9.794 9.658 9.919 4,813,246 9.8118 -1.15%
2020-11-18 0 17.44 17.42 17.44 17.04 17.62 2,486,500 43,050,120 17.314 9.885 9.874 9.885 9.658 9.987 4,386,918 9.8133 -0.34%
2020-11-17 0 17.50 17.48 17.50 17.28 17.72 3,597,757 62,925,268 17.490 9.919 9.908 9.919 9.794 10.04 6,347,503 9.9134 0.00%
2020-11-16 0 17.50 17.48 17.50 17.06 17.86 6,051,996 105,837,884 17.488 9.919 9.908 9.919 9.670 10.12 10,677,503 9.9122 2.58%
2020-11-13 0 17.06 17.04 17.06 16.52 17.18 2,190,118 37,226,360 16.997 9.670 9.658 9.670 9.364 9.738 3,864,013 9.6341 2.90%
2020-11-12 0 16.58 16.56 16.58 16.46 17.30 3,755,884 62,994,832 16.772 9.398 9.386 9.398 9.330 9.806 6,626,486 9.5065 0.36%
2020-11-11 0 16.52 16.50 16.52 16.40 16.80 3,410,159 56,555,892 16.585 9.364 9.352 9.364 9.295 9.522 6,016,525 9.4001 -0.60%
2020-11-10 0 16.62 16.58 16.64 16.22 17.46 4,991,984 83,245,763 16.676 9.420 9.398 9.432 9.193 9.896 8,807,330 9.4519 -3.60%
2020-11-09 0 17.24 17.22 17.24 16.74 17.30 4,419,053 75,375,415 17.057 9.772 9.760 9.772 9.488 9.806 7,796,511 9.6678 3.86%
2020-11-06 0 16.60 16.60 16.64 15.80 16.80 6,540,060 107,592,980 16.451 9.409 9.409 9.432 8.955 9.522 11,538,592 9.3246 4.67%
2020-11-05 0 15.86 15.86 15.90 15.70 16.10 2,095,308 33,260,187 15.874 8.989 8.989 9.012 8.899 9.125 3,696,740 8.9972 0.63%
2020-11-04 0 15.76 15.74 15.76 15.56 16.00 2,631,500 41,343,225 15.711 8.933 8.921 8.933 8.819 9.069 4,642,741 8.9049 -0.76%
2020-11-03 0 15.88 15.86 15.88 15.50 16.00 2,336,450 37,003,867 15.838 9.001 8.989 9.001 8.785 9.069 4,122,186 8.9768 1.40%
2020-11-02 0 15.66 15.66 15.68 15.62 16.46 2,752,500 43,769,990 15.902 8.876 8.876 8.887 8.853 9.330 4,856,221 9.0132 -3.09%
2020-10-30 0 16.16 16.12 16.16 15.56 16.28 4,434,374 70,922,789 15.994 9.159 9.137 9.159 8.819 9.227 7,823,542 9.0653 1.38%
2020-10-29 0 15.94 15.94 15.96 15.60 15.98 973,606 15,399,922 15.817 9.035 9.035 9.046 8.842 9.057 1,717,728 8.9653 0.13%
2020-10-28 0 15.92 15.86 15.92 15.48 16.10 4,149,272 66,064,240 15.922 9.023 8.989 9.023 8.774 9.125 7,320,538 9.0245 3.24%
2020-10-27 0 15.42 15.36 15.42 15.08 15.50 2,333,906 35,796,118 15.337 8.740 8.706 8.740 8.547 8.785 4,117,698 8.6932 -0.90%
2020-10-23 0 15.56 15.52 15.56 15.34 15.96 1,921,500 29,831,987 15.525 8.819 8.797 8.819 8.695 9.046 3,390,092 8.7998 -2.51%
2020-10-22 0 15.96 15.90 15.96 15.70 16.08 2,919,082 46,552,090 15.948 9.046 9.012 9.046 8.899 9.114 5,150,120 9.0390 0.00%
2020-10-21 0 15.96 15.96 15.98 15.48 16.00 3,146,109 49,409,711 15.705 9.046 9.046 9.057 8.774 9.069 5,550,663 8.9016 2.31%
2020-10-20 0 15.60 15.56 15.60 15.28 15.80 4,754,500 73,470,120 15.453 8.842 8.819 8.842 8.661 8.955 8,388,338 8.7586 -0.13%
2020-10-19 0 15.62 15.62 15.64 15.54 16.00 3,372,684 52,867,196 15.675 8.853 8.853 8.865 8.808 9.069 5,950,408 8.8846 -2.38%
2020-10-16 0 16.00 15.98 16.00 15.38 16.00 2,884,851 45,674,137 15.832 9.069 9.057 9.069 8.717 9.069 5,089,727 8.9738 4.17%
2020-10-15 0 15.36 15.30 15.36 15.22 15.98 2,875,000 44,622,384 15.521 8.706 8.672 8.706 8.627 9.057 5,072,347 8.7972 -4.24%
2020-10-14 0 16.04 15.98 16.04 15.20 16.16 6,338,060 100,763,539 15.898 9.091 9.057 9.091 8.615 9.159 11,182,204 9.0111 5.67%
2020-10-12 0 15.18 15.18 15.20 15.08 15.82 3,526,843 54,058,988 15.328 8.604 8.604 8.615 8.547 8.967 6,222,390 8.6878 0.13%
2020-10-09 0 15.16 15.16 15.18 14.90 15.96 4,937,891 75,738,326 15.338 8.593 8.593 8.604 8.445 9.046 8,711,894 8.6937 -0.79%
2020-10-08 0 15.28 15.26 15.28 14.12 15.46 6,792,688 101,774,794 14.983 8.661 8.649 8.661 8.003 8.763 11,984,302 8.4923 9.61%
2020-10-07 0 13.94 13.94 14.00 13.74 14.20 1,156,000 16,208,287 14.021 7.901 7.901 7.935 7.788 8.049 2,039,524 7.9471 -0.57%
2020-10-06 0 14.02 13.96 14.02 13.78 14.06 1,666,060 23,185,677 13.916 7.947 7.913 7.947 7.810 7.969 2,939,421 7.8878 1.30%
2020-10-05 0 13.84 13.82 13.84 13.50 13.96 1,638,022 22,423,936 13.690 7.844 7.833 7.844 7.652 7.913 2,889,953 7.7593 -0.86%
2020-09-30 0 13.96 13.92 13.96 13.84 14.08 951,262 13,275,740 13.956 7.913 7.890 7.913 7.844 7.981 1,678,306 7.9102 -0.43%
2020-09-29 0 14.02 13.94 14.02 13.90 14.08 1,117,000 15,610,810 13.976 7.947 7.901 7.947 7.879 7.981 1,970,717 7.9214 0.14%
2020-09-28 0 14.00 13.96 14.00 13.76 14.10 1,160,909 16,187,924 13.944 7.935 7.913 7.935 7.799 7.992 2,048,185 7.9035 0.29%
2020-09-25 0 13.96 13.94 13.96 13.66 14.12 2,216,736 30,730,903 13.863 7.913 7.901 7.913 7.742 8.003 3,910,975 7.8576 1.75%
2020-09-24 0 13.72 13.70 13.72 13.20 13.72 1,911,000 25,637,140 13.416 7.776 7.765 7.776 7.482 7.776 3,371,567 7.6039 1.48%
2020-09-23 0 13.52 13.42 13.52 13.28 13.86 2,221,340 30,094,503 13.548 7.663 7.606 7.663 7.527 7.856 3,919,098 7.6789 -1.31%
2020-09-22 0 13.70 13.62 13.70 13.52 13.86 658,500 9,021,130 13.700 7.765 7.720 7.765 7.663 7.856 1,161,788 7.7649 0.15%
2020-09-21 0 13.68 13.68 13.78 13.68 14.34 728,000 10,071,980 13.835 7.754 7.754 7.810 7.754 8.128 1,284,406 7.8417 -4.34%
2020-09-18 0 14.30 14.12 14.30 13.72 14.30 2,948,142 41,550,905 14.094 8.105 8.003 8.105 7.776 8.105 5,201,391 7.9884 3.32%
2020-09-17 0 13.84 13.82 13.84 13.82 14.36 1,034,000 14,464,345 13.989 7.844 7.833 7.844 7.833 8.139 1,824,281 7.9288 -3.22%
2020-09-16 0 14.30 14.26 14.30 13.86 14.48 1,964,145 27,948,222 14.229 8.105 8.083 8.105 7.856 8.207 3,465,330 8.0651 2.14%
2020-09-15 0 14.00 13.98 14.00 13.86 14.20 1,455,000 20,305,800 13.956 7.935 7.924 7.935 7.856 8.049 2,567,049 7.9102 -2.10%
2020-09-14 0 14.30 14.26 14.30 13.58 14.30 2,054,373 28,923,334 14.079 8.105 8.083 8.105 7.697 8.105 3,624,519 7.9799 4.53%
2020-09-11 0 13.68 13.66 13.68 13.44 14.00 1,793,500 24,542,416 13.684 7.754 7.742 7.754 7.618 7.935 3,164,262 7.7561 -2.15%
2020-09-10 0 13.98 13.94 13.98 13.32 14.30 4,585,308 63,584,111 13.867 7.924 7.901 7.924 7.550 8.105 8,089,834 7.8598 4.80%
2020-09-09 0 13.34 13.30 13.34 12.94 13.38 2,288,000 30,117,325 13.163 7.561 7.538 7.561 7.334 7.584 4,036,706 7.4609 1.91%
2020-09-08 0 13.20 13.20 13.22 13.08 13.38 994,831 13,107,404 13.176 7.419 7.419 7.431 7.352 7.521 1,769,924 7.4056 -0.30%
2020-09-07 0 13.24 13.20 13.24 13.04 13.40 796,878 10,553,394 13.243 7.442 7.419 7.442 7.329 7.532 1,417,742 7.4438 1.22%
2020-09-04 0 13.08 13.02 13.08 12.80 13.10 1,150,500 14,960,593 13.004 7.352 7.318 7.352 7.195 7.363 2,046,878 7.3090 -1.51%
2020-09-03 0 13.28 13.26 13.28 13.12 13.46 3,008,000 39,770,591 13.222 7.464 7.453 7.464 7.374 7.566 5,351,595 7.4315 -0.75%
2020-09-02 0 13.38 13.38 13.40 13.02 13.48 9,504,581 126,733,594 13.334 7.521 7.521 7.532 7.318 7.577 16,909,795 7.4947 0.60%
2020-09-01 0 13.30 13.24 13.30 12.80 13.30 2,663,500 35,001,228 13.141 7.476 7.442 7.476 7.195 7.476 4,738,688 7.3863 3.10%
2020-08-31 0 12.90 12.86 12.90 12.80 13.40 1,593,335 20,655,176 12.963 7.251 7.228 7.251 7.195 7.532 2,834,735 7.2865 -2.42%
2020-08-28 0 13.22 13.18 13.22 13.00 13.36 2,933,522 38,778,437 13.219 7.431 7.408 7.431 7.307 7.509 5,219,089 7.4301 2.48%
2020-08-27 0 12.90 12.88 12.90 12.30 13.12 6,621,988 84,560,760 12.770 7.251 7.240 7.251 6.914 7.374 11,781,315 7.1775 3.70%
2020-08-26 0 12.44 12.38 12.44 12.26 12.70 977,500 12,200,790 12.482 6.992 6.958 6.992 6.891 7.138 1,739,090 7.0156 -1.27%
2020-08-25 0 12.60 12.54 12.60 12.52 12.68 983,500 12,363,820 12.571 7.082 7.048 7.082 7.037 7.127 1,749,765 7.0660 -0.16%
2020-08-24 0 12.62 12.58 12.62 12.38 12.70 950,869 12,004,772 12.625 7.093 7.071 7.093 6.958 7.138 1,691,711 7.0962 0.48%
2020-08-21 0 12.56 12.50 12.56 12.28 12.56 701,083 8,703,715 12.415 7.060 7.026 7.060 6.902 7.060 1,247,311 6.9780 1.29%
2020-08-20 0 12.40 12.40 12.42 12.32 12.60 589,000 7,334,280 12.452 6.970 6.970 6.981 6.925 7.082 1,047,902 6.9990 -0.32%
2020-08-19 0 12.44 12.44 12.46 12.36 12.60 1,078,000 13,390,146 12.421 6.992 6.992 7.003 6.947 7.082 1,917,892 6.9817 0.16%
2020-08-18 0 12.42 12.38 12.42 12.30 12.46 566,500 7,025,370 12.401 6.981 6.958 6.981 6.914 7.003 1,007,872 6.9705 1.47%
2020-08-17 0 12.24 12.16 12.24 12.16 12.28 813,500 9,939,580 12.218 6.880 6.835 6.880 6.835 6.902 1,447,315 6.8676 0.49%
2020-08-14 0 12.18 12.10 12.18 12.10 12.50 1,457,250 17,889,475 12.276 6.846 6.801 6.846 6.801 7.026 2,592,623 6.9001 -1.93%
2020-08-13 0 12.42 12.40 12.42 12.32 12.52 1,590,045 19,574,285 12.311 6.981 6.970 6.981 6.925 7.037 2,828,882 6.9194 0.65%
2020-08-12 0 12.34 12.32 12.34 11.82 12.40 1,282,282 15,636,480 12.194 6.936 6.925 6.936 6.644 6.970 2,281,334 6.8541 3.18%
2020-08-11 0 11.96 11.86 11.96 11.76 12.00 2,363,584 27,913,283 11.810 6.722 6.666 6.722 6.610 6.745 4,205,101 6.6380 1.87%
2020-08-10 0 11.74 11.72 11.74 11.64 11.86 469,769 5,527,873 11.767 6.599 6.588 6.599 6.543 6.666 835,776 6.6141 -0.34%
2020-08-07 0 11.78 11.78 11.80 11.64 11.94 837,331 9,887,754 11.809 6.621 6.621 6.632 6.543 6.711 1,489,713 6.6374 0.17%
2020-08-06 0 11.76 11.74 11.76 11.70 12.00 1,019,250 12,001,565 11.775 6.610 6.599 6.610 6.576 6.745 1,813,369 6.6184 -2.00%
2020-08-05 0 12.00 11.96 12.00 11.92 12.12 705,000 8,466,492 12.009 6.745 6.722 6.745 6.700 6.812 1,254,280 6.7501 -0.33%
2020-08-04 0 12.04 11.98 12.04 11.92 12.14 2,014,000 24,256,240 12.044 6.767 6.734 6.767 6.700 6.824 3,583,149 6.7695 0.67%
2020-08-03 0 11.96 11.96 11.98 11.84 12.76 2,539,500 30,555,616 12.032 6.722 6.722 6.734 6.655 7.172 4,518,077 6.7630 -5.83%
2020-07-31 0 12.70 12.68 12.70 12.48 12.76 1,853,063 23,536,723 12.702 7.138 7.127 7.138 7.015 7.172 3,296,822 7.1392 1.11%
2020-07-30 0 12.56 12.52 12.56 11.76 12.64 5,452,086 67,660,372 12.410 7.060 7.037 7.060 6.610 7.105 9,699,918 6.9754 5.19%
2020-07-29 0 11.94 11.88 11.94 11.70 11.94 952,000 11,280,200 11.849 6.711 6.677 6.711 6.576 6.711 1,693,723 6.6600 2.58%
2020-07-28 0 11.64 11.64 11.70 11.44 11.78 1,618,000 18,737,600 11.581 6.543 6.543 6.576 6.430 6.621 2,878,617 6.5092 1.93%
2020-07-27 0 11.42 11.40 11.42 11.24 11.50 1,793,500 20,491,549 11.425 6.419 6.408 6.419 6.318 6.464 3,190,853 6.4220 0.18%
2020-07-24 0 11.40 11.40 11.44 11.06 11.50 791,259 8,916,176 11.268 6.408 6.408 6.430 6.217 6.464 1,407,745 6.3337 0.00%
2020-07-23 0 11.40 11.36 11.40 11.26 11.86 4,064,810 46,390,219 11.413 6.408 6.385 6.408 6.329 6.666 7,231,787 6.4148 -3.06%
2020-07-22 0 11.76 11.72 11.76 11.52 11.90 2,000,544 23,517,469 11.756 6.610 6.588 6.610 6.475 6.689 3,559,209 6.6075 2.80%
2020-07-21 0 11.44 11.40 11.44 11.20 11.58 3,038,310 34,721,153 11.428 6.430 6.408 6.430 6.295 6.509 5,405,520 6.4233 4.76%
2020-07-20 0 10.92 10.92 10.96 10.92 11.14 725,813 7,975,560 10.988 6.138 6.138 6.160 6.138 6.262 1,291,309 6.1763 -2.33%
2020-07-17 0 11.18 11.04 11.18 10.90 11.26 748,218 8,295,957 11.088 6.284 6.205 6.284 6.127 6.329 1,331,170 6.2321 -0.18%
2020-07-16 0 11.20 11.14 11.20 11.02 11.46 1,477,000 16,684,570 11.296 6.295 6.262 6.295 6.194 6.441 2,627,761 6.3493 0.36%
2020-07-15 0 11.16 11.14 11.16 11.04 11.56 742,688 8,291,422 11.164 6.273 6.262 6.273 6.205 6.498 1,321,331 6.2751 -1.76%
2020-07-14 0 11.36 11.32 11.36 11.30 11.64 1,066,000 12,144,915 11.393 6.385 6.363 6.385 6.351 6.543 1,896,542 6.4037 -0.53%
2020-07-13 0 11.42 11.36 11.42 11.32 11.52 989,082 11,303,111 11.428 6.419 6.385 6.419 6.363 6.475 1,759,696 6.4233 0.18%
2020-07-10 0 11.40 11.36 11.40 11.32 11.66 905,000 10,323,010 11.407 6.408 6.385 6.408 6.363 6.554 1,610,104 6.4114 -0.87%
2020-07-09 0 11.50 11.46 11.50 11.14 11.70 1,778,500 20,174,411 11.343 6.464 6.441 6.464 6.262 6.576 3,164,166 6.3759 -1.20%
2020-07-08 0 11.64 11.54 11.64 11.46 11.78 1,110,542 12,885,168 11.603 6.543 6.486 6.543 6.441 6.621 1,975,788 6.5215 1.04%
2020-07-07 0 11.52 11.52 11.54 11.44 11.96 1,262,959 14,773,217 11.697 6.475 6.475 6.486 6.430 6.722 2,246,956 6.5748 -1.37%
2020-07-06 0 11.68 11.64 11.68 11.20 11.68 1,207,000 13,879,710 11.499 6.565 6.543 6.565 6.295 6.565 2,147,398 6.4635 4.29%
2020-07-03 0 11.20 11.18 11.20 10.92 11.48 1,559,000 17,391,490 11.156 6.295 6.284 6.295 6.138 6.453 2,773,649 6.2703 -0.18%
2020-07-02 0 11.22 11.20 11.22 10.30 11.40 4,604,500 50,005,885 10.860 6.306 6.295 6.306 5.789 6.408 8,191,960 6.1043 8.93%
2020-06-30 0 10.30 10.28 10.30 10.22 10.50 2,889,000 29,947,710 10.366 5.789 5.778 5.789 5.744 5.902 5,139,879 5.8265 0.00%
2020-06-29 0 10.30 10.30 10.32 9.810 10.32 1,558,584 15,738,045 10.098 5.789 5.789 5.801 5.514 5.801 2,772,909 5.6756 2.79%
2020-06-26 0 10.02 10.00 10.02 9.990 10.28 371,714 3,751,658 10.093 5.632 5.621 5.632 5.615 5.778 661,324 5.6729 -2.34%
2020-06-24 0 10.26 10.24 10.26 10.02 10.28 3,028,400 30,516,980 10.077 5.767 5.756 5.767 5.632 5.778 5,387,889 5.6640 1.99%
2020-06-23 0 10.06 10.06 10.08 9.840 10.06 1,314,500 13,111,777 9.9747 5.654 5.654 5.666 5.531 5.654 2,338,654 5.6065 2.13%
2020-06-22 0 9.850 9.840 9.850 9.810 10.18 1,548,189 15,309,409 9.8886 5.536 5.531 5.536 5.514 5.722 2,754,415 5.5581 -2.48%
2020-06-19 0 10.10 10.08 10.10 10.10 10.28 1,989,692 20,242,459 10.174 5.677 5.666 5.677 5.677 5.778 3,539,902 5.7184 -1.56%
2020-06-18 0 10.26 10.24 10.26 10.18 10.34 380,750 3,903,320 10.252 5.767 5.756 5.767 5.722 5.812 677,400 5.7622 -0.19%
2020-06-17 0 10.28 10.26 10.28 10.20 10.40 439,262 4,512,163 10.272 5.778 5.767 5.778 5.733 5.846 781,500 5.7737 -0.39%
2020-06-16 0 10.32 10.30 10.34 10.26 10.66 745,735 7,728,259 10.363 5.801 5.789 5.812 5.767 5.992 1,326,752 5.8249 0.58%
2020-06-15 0 10.26 10.24 10.26 10.22 10.50 581,250 6,007,170 10.335 5.767 5.756 5.767 5.744 5.902 1,034,114 5.8090 0.39%
2020-06-12 0 10.22 10.18 10.22 10.16 10.30 493,500 5,046,333 10.226 5.744 5.722 5.744 5.711 5.789 877,996 5.7476 -0.78%
2020-06-11 0 10.30 10.28 10.30 10.28 10.66 949,750 9,907,018 10.431 5.789 5.778 5.789 5.778 5.992 1,689,720 5.8631 -3.38%
2020-06-10 0 10.66 10.60 10.66 10.58 10.82 696,935 7,431,770 10.664 5.992 5.958 5.992 5.947 6.082 1,239,931 5.9937 -0.19%
2020-06-09 0 10.68 10.66 10.68 10.64 10.78 881,975 9,425,800 10.687 6.003 5.992 6.003 5.980 6.059 1,569,140 6.0070 0.19%
2020-06-08 0 10.66 10.62 10.66 10.60 10.86 1,619,353 17,313,567 10.692 5.992 5.969 5.992 5.958 6.104 2,881,024 6.0095 0.57%
2020-06-05 0 10.60 10.58 10.60 10.60 10.82 3,599,046 38,130,906 10.595 5.958 5.947 5.958 5.958 6.082 6,403,137 5.9550 -0.75%
2020-06-04 0 10.68 10.62 10.68 10.36 10.72 1,491,500 15,750,080 10.560 6.003 5.969 6.003 5.823 6.025 2,653,558 5.9355 3.09%
2020-06-03 0 10.36 10.36 10.40 10.32 10.66 1,250,000 13,085,524 10.468 5.823 5.823 5.846 5.801 5.992 2,223,901 5.8840 -1.33%
2020-06-02 0 10.50 10.50 10.52 10.48 10.64 712,500 7,528,097 10.566 5.902 5.902 5.913 5.891 5.980 1,267,623 5.9387 0.77%
2020-06-01 0 10.60 10.60 10.62 10.50 10.78 883,000 9,380,785 10.624 5.857 5.857 5.868 5.802 5.956 1,598,101 5.8700 0.57%
2020-05-29 0 10.54 10.50 10.54 10.14 10.64 4,262,000 44,352,347 10.406 5.824 5.802 5.824 5.603 5.879 7,713,597 5.7499 2.33%
2020-05-28 0 10.30 10.30 10.32 10.20 10.46 1,046,270 10,851,383 10.371 5.691 5.691 5.702 5.636 5.779 1,893,596 5.7306 -1.15%
2020-05-27 0 10.42 10.40 10.42 10.32 10.68 373,849 3,907,993 10.453 5.757 5.746 5.757 5.702 5.901 676,612 5.7758 -1.70%
2020-05-26 0 10.60 10.60 10.62 10.48 10.68 1,349,000 14,301,205 10.601 5.857 5.857 5.868 5.791 5.901 2,441,493 5.8576 1.73%
2020-05-25 0 10.42 10.42 10.46 10.30 10.60 881,288 9,184,601 10.422 5.757 5.757 5.779 5.691 5.857 1,595,003 5.7584 -1.33%
2020-05-22 0 10.56 10.56 10.58 10.42 10.76 875,371 9,244,182 10.560 5.835 5.835 5.846 5.757 5.945 1,584,294 5.8349 -2.76%
2020-05-21 0 10.86 10.86 10.88 10.82 11.34 2,224,500 24,736,220 11.120 6.000 6.000 6.012 5.978 6.266 4,026,020 6.1441 -3.55%
2020-05-20 0 11.26 11.26 11.28 11.20 11.60 1,993,500 22,603,770 11.339 6.221 6.221 6.233 6.188 6.409 3,607,944 6.2650 -2.43%
2020-05-19 0 11.54 11.48 11.54 11.30 11.66 718,458 8,280,500 11.525 6.376 6.343 6.376 6.244 6.443 1,300,304 6.3681 3.78%
2020-05-18 0 11.12 11.12 11.16 11.08 11.40 524,000 5,889,320 11.239 6.144 6.144 6.166 6.122 6.299 948,363 6.2100 -2.46%
2020-05-15 0 11.40 11.30 11.40 11.20 11.84 1,392,124 15,973,301 11.474 6.299 6.244 6.299 6.188 6.542 2,519,541 6.3398 -3.55%
2020-05-14 0 11.82 11.80 11.82 11.28 12.00 1,607,500 18,903,720 11.760 6.531 6.520 6.531 6.233 6.630 2,909,340 6.4976 4.23%
2020-05-13 0 11.34 11.34 11.42 11.18 11.46 1,978,000 22,396,250 11.323 6.266 6.266 6.310 6.177 6.332 3,579,891 6.2561 2.35%
2020-05-12 0 11.08 11.06 11.08 11.00 11.30 735,500 8,191,335 11.137 6.122 6.111 6.122 6.078 6.244 1,331,148 6.1536 -1.07%
2020-05-11 0 11.20 11.16 11.20 11.10 11.28 826,500 9,239,588 11.179 6.188 6.166 6.188 6.133 6.233 1,495,844 6.1768 0.72%
2020-05-08 0 11.12 11.02 11.12 11.00 11.28 382,753 4,239,710 11.077 6.144 6.089 6.144 6.078 6.233 692,727 6.1203 0.18%
2020-05-07 0 11.10 11.06 11.10 11.00 11.28 579,552 6,464,582 11.154 6.133 6.111 6.133 6.078 6.233 1,048,904 6.1632 -0.18%
2020-05-06 0 11.12 11.08 11.12 10.70 11.20 1,222,786 13,459,916 11.008 6.144 6.122 6.144 5.912 6.188 2,213,064 6.0820 3.15%
2020-05-05 0 10.78 10.76 10.78 10.54 10.94 388,924 4,160,238 10.697 5.956 5.945 5.956 5.824 6.045 703,896 5.9103 0.56%
2020-05-04 0 10.72 10.70 10.72 10.40 10.94 2,197,080 23,664,185 10.771 5.923 5.912 5.923 5.746 6.045 3,976,394 5.9512 0.94%
2020-04-29 0 10.62 10.56 10.62 10.06 10.62 2,012,000 20,696,415 10.286 5.868 5.835 5.868 5.558 5.868 3,641,426 5.6836 5.57%
2020-04-28 0 10.06 10.04 10.06 9.990 10.16 325,568 3,273,585 10.055 5.558 5.547 5.558 5.520 5.614 589,231 5.5557 0.20%
2020-04-27 0 10.04 10.00 10.04 9.960 10.26 1,034,500 10,388,780 10.042 5.547 5.525 5.547 5.503 5.669 1,872,294 5.5487 -0.79%
2020-04-24 0 10.12 10.08 10.12 10.04 10.44 1,030,000 10,475,755 10.171 5.592 5.570 5.592 5.547 5.768 1,864,150 5.6196 -2.50%
2020-04-23 0 10.38 10.34 10.38 10.20 10.40 355,385 3,665,545 10.314 5.735 5.713 5.735 5.636 5.746 643,195 5.6990 0.19%
2020-04-22 0 10.36 10.34 10.36 9.910 10.38 499,590 5,091,357 10.191 5.724 5.713 5.724 5.476 5.735 904,185 5.6309 1.77%
2020-04-21 0 10.18 10.18 10.20 10.12 10.54 453,806 4,632,236 10.208 5.625 5.625 5.636 5.592 5.824 821,323 5.6400 -3.78%
2020-04-20 0 10.58 10.52 10.58 10.40 10.74 350,500 3,689,380 10.526 5.846 5.813 5.846 5.746 5.934 634,354 5.8160 -1.31%
2020-04-17 0 10.72 10.68 10.72 10.34 10.72 1,388,014 14,635,630 10.544 5.923 5.901 5.923 5.713 5.923 2,512,103 5.8260 1.90%
2020-04-16 0 10.52 10.50 10.52 10.10 10.52 1,064,750 11,047,070 10.375 5.813 5.802 5.813 5.581 5.813 1,927,042 5.7327 2.14%
2020-04-15 0 10.30 10.30 10.32 10.20 10.58 1,442,178 14,880,696 10.318 5.691 5.691 5.702 5.636 5.846 2,610,131 5.7011 0.39%
2020-04-14 0 10.26 10.26 10.28 10.10 10.34 1,478,200 15,122,361 10.230 5.669 5.669 5.680 5.581 5.713 2,675,326 5.6525 0.20%
2020-04-09 0 10.24 10.20 10.24 9.990 10.34 1,272,000 12,927,875 10.163 5.658 5.636 5.658 5.520 5.713 2,302,134 5.6156 2.50%
2020-04-08 0 9.990 9.950 9.990 9.810 10.08 2,033,000 20,266,172 9.9686 5.520 5.498 5.520 5.420 5.570 3,679,433 5.5080 0.00%
2020-04-07 0 9.990 9.980 9.990 9.700 10.10 3,053,944 30,302,875 9.9225 5.520 5.514 5.520 5.360 5.581 5,527,192 5.4825 2.15%
2020-04-06 0 9.780 9.780 9.790 9.520 9.910 2,784,675 27,067,017 9.7200 5.404 5.404 5.409 5.260 5.476 5,039,855 5.3706 -1.51%
2020-04-03 0 9.930 9.920 9.940 9.800 10.54 1,287,500 12,930,577 10.043 5.487 5.481 5.492 5.415 5.824 2,330,187 5.5492 -2.07%
2020-04-02 0 10.14 10.10 10.14 9.650 10.14 1,062,000 10,574,815 9.9575 5.603 5.581 5.603 5.332 5.603 1,922,065 5.5018 1.91%
2020-04-01 0 9.950 9.940 9.950 9.660 10.28 4,725,882 46,622,535 9.8654 5.498 5.492 5.498 5.337 5.680 8,553,156 5.4509 3.54%
2020-03-31 0 9.610 9.610 9.620 8.920 9.760 2,373,000 22,159,195 9.3381 5.310 5.310 5.315 4.929 5.393 4,294,783 5.1596 8.71%
2020-03-30 0 8.840 8.820 8.840 8.740 9.100 565,371 4,997,320 8.8390 4.884 4.873 4.884 4.829 5.028 1,023,239 4.8838 -2.64%
2020-03-27 0 9.080 9.030 9.080 9.000 9.590 1,122,028 10,433,702 9.2990 5.017 4.989 5.017 4.973 5.299 2,030,707 5.1380 -1.84%
2020-03-26 0 9.250 9.200 9.250 8.970 9.300 1,290,720 11,854,257 9.1842 5.111 5.083 5.111 4.956 5.139 2,336,015 5.0746 2.55%
2020-03-25 0 9.020 9.010 9.020 8.800 9.500 1,457,860 13,071,017 8.9659 4.984 4.978 4.984 4.862 5.249 2,638,514 4.9539 0.45%
2020-03-24 0 8.980 8.940 8.980 8.820 9.070 409,000 3,668,050 8.9683 4.962 4.940 4.962 4.873 5.011 740,230 4.9553 1.01%
2020-03-23 0 8.890 8.880 8.890 8.830 9.080 600,248 5,371,667 8.9491 4.912 4.906 4.912 4.879 5.017 1,086,361 4.9446 -1.22%
2020-03-20 0 9.000 9.000 9.230 8.890 9.250 2,468,741 22,541,862 9.1309 4.973 4.973 5.100 4.912 5.111 4,468,060 5.0451 2.04%
2020-03-19 0 8.820 8.790 8.820 8.640 9.210 688,000 6,063,145 8.8127 4.873 4.857 4.873 4.774 5.089 1,245,179 4.8693 -3.18%
2020-03-18 0 9.110 9.100 9.110 9.100 9.540 434,180 4,030,754 9.2836 5.034 5.028 5.034 5.028 5.271 785,802 5.1295 -2.04%
2020-03-17 0 9.300 9.280 9.320 8.860 9.360 1,440,808 13,180,172 9.1478 5.139 5.127 5.150 4.895 5.172 2,607,652 5.0544 -0.43%
2020-03-16 0 9.340 9.300 9.340 9.250 9.700 734,500 6,889,060 9.3793 5.161 5.139 5.161 5.111 5.360 1,329,338 5.1823 -1.99%
2020-03-13 0 9.530 9.530 9.580 9.000 9.590 1,588,210 14,877,648 9.3676 5.266 5.266 5.293 4.973 5.299 2,874,428 5.1759 -4.70%
2020-03-12 0 10.00 10.00 10.02 10.00 10.34 804,300 8,106,496 10.079 5.525 5.525 5.536 5.525 5.713 1,455,665 5.5689 -4.03%
2020-03-11 0 10.42 10.42 10.44 10.38 10.98 1,319,650 14,007,633 10.615 5.757 5.757 5.768 5.735 6.067 2,388,374 5.8649 -3.16%
2020-03-10 0 10.76 10.76 10.80 10.48 11.00 1,154,087 12,479,963 10.814 5.945 5.945 5.967 5.791 6.078 2,088,729 5.9749 2.67%
2020-03-09 0 10.48 10.46 10.48 10.46 11.02 507,895 5,391,267 10.615 5.791 5.779 5.791 5.779 6.089 919,216 5.8651 -4.90%
2020-03-06 0 11.02 11.02 11.04 11.00 11.42 1,067,034 11,974,471 11.222 6.089 6.089 6.100 6.078 6.310 1,931,176 6.2006 -2.99%
2020-03-05 0 11.36 11.34 11.36 11.26 11.64 483,500 5,486,190 11.347 6.277 6.266 6.277 6.221 6.431 875,064 6.2695 0.00%
2020-03-04 0 11.36 11.36 11.38 11.36 11.44 907,000 10,365,050 11.428 6.277 6.277 6.288 6.277 6.321 1,641,537 6.3142 -0.35%
2020-03-03 0 11.40 11.40 11.42 11.36 11.60 772,500 8,851,640 11.458 6.299 6.299 6.310 6.277 6.409 1,398,112 6.3311 -0.70%
2020-03-02 0 11.48 11.46 11.48 11.26 11.58 785,080 8,994,943 11.457 6.343 6.332 6.343 6.221 6.398 1,420,880 6.3305 3.05%
2020-02-28 0 11.14 11.14 11.16 10.98 11.20 458,948 5,082,572 11.074 6.155 6.155 6.166 6.067 6.188 830,629 6.1189 -0.89%
2020-02-27 0 11.24 11.20 11.24 11.08 11.34 537,340 5,994,712 11.156 6.210 6.188 6.210 6.122 6.266 972,507 6.1642 -0.71%
2020-02-26 0 11.32 11.32 11.34 11.20 11.70 1,061,500 12,160,020 11.456 6.255 6.255 6.266 6.188 6.465 1,921,160 6.3295 -2.75%
2020-02-25 0 11.64 11.62 11.66 11.60 11.80 385,006 4,499,500 11.687 6.431 6.420 6.443 6.409 6.520 696,805 6.4573 -1.36%
2020-02-24 0 11.80 11.80 11.88 11.80 11.98 244,000 2,899,400 11.883 6.520 6.520 6.564 6.520 6.619 441,604 6.5656 -0.84%
2020-02-21 0 11.90 11.90 11.92 11.90 12.38 825,368 9,905,955 12.002 6.575 6.575 6.586 6.575 6.840 1,493,795 6.6314 -2.14%
2020-02-20 0 12.16 12.14 12.16 12.10 12.36 857,000 10,446,390 12.189 6.719 6.708 6.719 6.686 6.829 1,551,045 6.7351 -1.62%
2020-02-19 0 12.36 12.34 12.36 12.30 12.38 219,200 2,707,225 12.350 6.829 6.818 6.829 6.796 6.840 396,720 6.8240 0.16%
2020-02-18 0 12.34 12.32 12.34 12.30 12.60 331,000 4,119,322 12.445 6.818 6.807 6.818 6.796 6.962 599,062 6.8763 -1.44%
2020-02-17 0 12.52 12.50 12.52 12.36 12.62 184,000 2,304,140 12.523 6.918 6.907 6.918 6.829 6.973 333,013 6.9191 1.13%
2020-02-14 0 12.38 12.36 12.38 12.22 12.48 567,053 7,011,164 12.364 6.840 6.829 6.840 6.752 6.896 1,026,283 6.8316 0.98%
2020-02-13 0 12.26 12.26 12.28 12.22 12.52 383,804 4,743,080 12.358 6.774 6.774 6.785 6.752 6.918 694,629 6.8282 -0.81%
2020-02-12 0 12.36 12.32 12.36 12.28 12.42 559,688 6,904,854 12.337 6.829 6.807 6.829 6.785 6.862 1,012,954 6.8166 0.65%
2020-02-11 0 12.28 12.28 12.34 12.22 12.92 1,406,244 17,406,802 12.378 6.785 6.785 6.818 6.752 7.139 2,545,096 6.8393 -4.36%
2020-02-10 0 12.84 12.80 12.84 12.52 12.84 305,500 3,890,580 12.735 7.094 7.072 7.094 6.918 7.094 552,910 7.0365 1.10%
2020-02-07 0 12.70 12.64 12.70 12.50 13.20 828,553 10,576,518 12.765 7.017 6.984 7.017 6.907 7.293 1,499,560 7.0531 -0.94%
2020-02-06 0 12.82 12.68 12.82 12.58 12.82 1,351,000 17,090,318 12.650 7.083 7.006 7.083 6.951 7.083 2,445,113 6.9896 1.42%
2020-02-05 0 12.64 12.54 12.64 12.46 12.78 734,719 9,296,072 12.653 6.984 6.929 6.984 6.885 7.061 1,329,734 6.9909 -1.10%
2020-02-04 0 12.78 12.66 12.78 12.56 12.98 413,500 5,284,147 12.779 7.061 6.995 7.061 6.940 7.172 748,375 7.0608 1.43%
2020-02-03 0 12.60 12.54 12.62 12.12 12.84 933,693 11,860,394 12.703 6.962 6.929 6.973 6.697 7.094 1,689,848 7.0186 1.29%
2020-01-31 0 12.44 12.32 12.44 12.14 12.46 795,925 9,793,600 12.305 6.873 6.807 6.873 6.708 6.885 1,440,508 6.7987 1.97%
2020-01-30 0 12.20 12.20 12.22 12.14 12.54 315,156 3,872,800 12.289 6.741 6.741 6.752 6.708 6.929 570,386 6.7898 -3.33%
2020-01-29 0 12.62 12.60 12.62 12.56 12.90 558,500 7,049,150 12.622 6.973 6.962 6.973 6.940 7.128 1,010,803 6.9738 -2.92%
2020-01-24 0 13.00 13.00 13.04 12.92 13.06 75,000 975,030 13.000 7.183 7.183 7.205 7.139 7.216 135,739 7.1831 0.15%
2020-01-23 0 12.98 12.88 12.98 12.70 13.08 332,500 4,297,700 12.925 7.172 7.117 7.172 7.017 7.227 601,776 7.1417 0.31%
2020-01-22 0 12.94 12.92 12.94 12.62 13.04 500,751 6,462,457 12.906 7.150 7.139 7.150 6.973 7.205 906,286 7.1307 2.05%
2020-01-21 0 12.68 12.68 12.70 12.58 12.94 1,106,984 14,060,021 12.701 7.006 7.006 7.017 6.951 7.150 2,003,479 7.0178 -2.91%
2020-01-20 0 13.06 13.02 13.06 12.92 13.06 318,000 4,145,010 13.035 7.216 7.194 7.216 7.139 7.216 575,534 7.2020 0.15%
2020-01-17 0 13.04 13.02 13.06 12.96 13.10 185,500 2,415,980 13.024 7.205 7.194 7.216 7.161 7.238 335,728 7.1962 -0.15%
2020-01-16 0 13.06 13.04 13.08 12.94 13.20 265,296 3,468,381 13.074 7.216 7.205 7.227 7.150 7.293 480,147 7.2236 -0.31%
2020-01-15 0 13.10 13.10 13.12 12.78 13.22 482,000 6,269,465 13.007 7.238 7.238 7.249 7.061 7.304 872,350 7.1869 2.66%
2020-01-14 0 12.76 12.76 12.80 12.76 12.94 509,583 6,537,126 12.828 7.050 7.050 7.072 7.050 7.150 922,271 7.0881 1.11%
2020-01-13 0 12.62 12.62 12.66 12.58 12.88 1,070,023 13,589,842 12.701 6.973 6.973 6.995 6.951 7.117 1,936,585 7.0174 -2.02%
2020-01-10 0 12.88 12.88 12.90 12.82 13.06 411,824 5,336,110 12.957 7.117 7.117 7.128 7.083 7.216 745,341 7.1593 -1.38%
2020-01-09 0 13.06 13.02 13.06 12.92 13.14 417,000 5,434,970 13.034 7.216 7.194 7.216 7.139 7.260 754,709 7.2014 1.08%
2020-01-08 0 12.92 12.92 12.94 12.80 13.04 840,478 10,905,277 12.975 7.139 7.139 7.150 7.072 7.205 1,521,142 7.1691 -1.07%
2020-01-07 0 13.06 13.04 13.06 13.00 13.22 945,000 12,371,680 13.092 7.216 7.205 7.216 7.183 7.304 1,710,312 7.2336 -0.46%
2020-01-06 0 13.12 13.08 13.12 13.00 13.50 696,500 9,130,090 13.109 7.249 7.227 7.249 7.183 7.459 1,260,563 7.2429 -3.24%
2020-01-03 0 13.56 13.54 13.56 13.48 13.70 179,840 2,442,583 13.582 7.492 7.481 7.492 7.448 7.570 325,484 7.5045 -0.44%
2020-01-02 0 13.62 13.60 13.62 13.44 13.66 256,208 3,483,573 13.597 7.525 7.514 7.525 7.426 7.548 463,699 7.5126 1.79%
2019-12-31 0 13.38 13.38 13.40 13.12 13.46 48,000 641,350 13.361 7.393 7.393 7.404 7.249 7.437 86,873 7.3826 -0.74%
2019-12-30 0 13.48 13.46 13.48 13.38 13.54 160,840 2,166,901 13.472 7.448 7.437 7.448 7.393 7.481 291,097 7.4439 -0.59%
2019-12-27 0 13.56 13.56 13.58 13.36 13.68 316,652 4,293,517 13.559 7.492 7.492 7.503 7.382 7.559 573,094 7.4918 0.74%
2019-12-24 0 13.46 13.40 13.46 13.08 13.52 498,835 6,664,774 13.361 7.437 7.404 7.437 7.227 7.470 902,818 7.3822 1.51%
2019-12-23 0 13.26 13.24 13.26 13.26 13.58 247,094 3,307,045 13.384 7.327 7.316 7.327 7.327 7.503 447,204 7.3949 -3.35%
2019-12-20 0 13.72 13.60 13.72 13.00 13.72 1,452,141 19,556,199 13.467 7.581 7.514 7.581 7.183 7.581 2,628,163 7.4410 5.05%
2019-12-19 0 13.06 13.04 13.06 12.92 13.10 487,000 6,328,740 12.995 7.216 7.205 7.216 7.139 7.238 881,399 7.1803 -0.31%
2019-12-18 0 13.10 13.04 13.10 12.88 13.16 485,280 6,324,594 13.033 7.238 7.205 7.238 7.117 7.271 878,286 7.2011 0.46%
2019-12-17 0 13.04 13.02 13.04 12.80 13.12 1,713,000 22,326,070 13.033 7.205 7.194 7.205 7.072 7.249 3,100,280 7.2013 0.46%
2019-12-16 0 12.98 12.96 12.98 12.36 13.02 1,845,924 23,828,632 12.909 7.172 7.161 7.172 6.829 7.194 3,340,853 7.1325 4.34%
2019-12-13 0 12.44 12.38 12.44 12.24 12.62 863,000 10,710,630 12.411 6.873 6.840 6.873 6.763 6.973 1,561,904 6.8574 2.13%
2019-12-12 0 12.18 12.16 12.18 12.10 12.20 843,600 10,255,968 12.157 6.730 6.719 6.730 6.686 6.741 1,526,793 6.7173 0.83%
2019-12-11 0 12.08 12.06 12.08 11.86 12.08 200,711 2,399,182 11.953 6.675 6.664 6.675 6.553 6.675 363,258 6.6046 2.03%
2019-12-10 0 11.84 11.84 11.86 11.82 11.94 270,150 3,204,242 11.861 6.542 6.542 6.553 6.531 6.597 488,932 6.5536 0.68%
2019-12-09 0 11.76 11.76 11.78 11.74 12.10 2,670,913 31,885,468 11.938 6.498 6.498 6.509 6.487 6.686 4,833,962 6.5961 -2.16%
2019-12-06 0 12.02 12.00 12.02 11.98 12.16 350,540 4,228,498 12.063 6.641 6.630 6.641 6.619 6.719 634,426 6.6651 -0.50%
2019-12-05 0 12.08 12.06 12.08 12.06 12.14 676,500 8,185,030 12.099 6.675 6.664 6.675 6.664 6.708 1,224,366 6.6851 0.17%
2019-12-04 0 12.06 12.04 12.06 11.94 12.32 1,421,667 17,131,697 12.050 6.664 6.652 6.664 6.597 6.807 2,573,010 6.6582 -2.27%
2019-12-03 0 12.34 12.32 12.34 11.96 12.34 1,777,308 21,482,803 12.087 6.818 6.807 6.818 6.608 6.818 3,216,668 6.6786 1.48%
2019-12-02 0 12.16 12.12 12.16 12.02 12.20 194,500 2,360,610 12.137 6.719 6.697 6.719 6.641 6.741 352,017 6.7060 0.66%
2019-11-29 0 12.08 12.04 12.08 11.96 12.08 382,230 4,598,824 12.032 6.675 6.652 6.675 6.608 6.675 691,780 6.6478 0.00%
2019-11-28 0 12.08 12.06 12.08 12.02 12.18 435,000 5,259,500 12.091 6.675 6.664 6.675 6.641 6.730 787,286 6.6805 -0.98%
2019-11-27 0 12.20 12.18 12.20 11.98 12.20 414,500 5,018,055 12.106 6.741 6.730 6.741 6.619 6.741 750,184 6.6891 1.67%
2019-11-26 0 12.00 12.00 12.06 12.00 12.28 433,500 5,228,270 12.061 6.630 6.630 6.664 6.630 6.785 784,572 6.6639 -0.99%
2019-11-25 0 12.12 12.12 12.14 11.92 12.16 408,750 4,934,122 12.071 6.697 6.697 6.708 6.586 6.719 739,778 6.6697 1.17%
2019-11-22 0 11.98 11.98 12.00 11.92 12.10 738,500 8,868,680 12.009 6.619 6.619 6.630 6.586 6.686 1,336,577 6.6354 -1.16%
2019-11-21 0 12.12 12.04 12.12 12.00 12.22 468,000 5,651,119 12.075 6.697 6.652 6.697 6.630 6.752 847,012 6.6718 0.33%
2019-11-20 0 12.08 12.08 12.10 12.04 12.24 315,500 3,813,396 12.087 6.675 6.675 6.686 6.652 6.763 571,009 6.6783 -1.79%
2019-11-19 0 12.30 12.28 12.30 12.08 12.30 288,000 3,514,896 12.205 6.796 6.785 6.796 6.675 6.796 521,238 6.7434 1.15%
2019-11-18 0 12.16 12.14 12.16 12.02 12.20 523,500 6,341,164 12.113 6.719 6.708 6.719 6.641 6.741 947,459 6.6928 -0.49%
2019-11-15 0 12.22 12.22 12.24 12.02 12.24 2,113,500 25,588,644 12.107 6.752 6.752 6.763 6.641 6.763 3,825,126 6.6896 0.99%
2019-11-14 0 12.10 12.10 12.12 11.98 12.54 1,336,500 16,521,315 12.362 6.686 6.686 6.697 6.619 6.929 2,418,870 6.8302 -3.20%
2019-11-13 0 12.50 12.46 12.50 12.42 12.54 1,364,500 17,080,418 12.518 6.907 6.885 6.907 6.862 6.929 2,469,546 6.9164 -0.16%
2019-11-12 0 12.52 12.52 12.56 12.48 12.64 291,000 3,650,642 12.545 6.918 6.918 6.940 6.896 6.984 526,667 6.9316 0.16%
2019-11-11 0 12.50 12.50 12.52 12.48 12.68 484,500 6,085,116 12.560 6.907 6.907 6.918 6.896 7.006 876,874 6.9396 -0.79%
2019-11-08 0 12.60 12.60 12.62 12.56 12.80 328,500 4,143,817 12.614 6.962 6.962 6.973 6.940 7.072 594,537 6.9698 -1.10%
2019-11-07 0 12.74 12.70 12.74 12.62 12.96 347,662 4,425,155 12.728 7.039 7.017 7.039 6.973 7.161 629,217 7.0328 -0.93%
2019-11-06 0 12.86 12.82 12.90 12.76 13.10 343,548 4,423,083 12.875 7.106 7.083 7.128 7.050 7.238 621,772 7.1137 -0.46%
2019-11-05 0 12.92 12.90 12.92 12.88 13.18 969,735 12,533,218 12.924 7.139 7.128 7.139 7.117 7.282 1,755,079 7.1411 -2.12%
2019-11-04 0 13.20 13.16 13.20 12.68 13.50 2,388,161 31,411,945 13.153 7.293 7.271 7.293 7.006 7.459 4,322,222 7.2675 3.94%
2019-11-01 0 12.70 12.70 12.72 12.42 12.76 793,093 9,994,315 12.602 7.017 7.017 7.028 6.862 7.050 1,435,382 6.9628 1.44%
2019-10-31 0 12.52 12.50 12.52 12.46 12.60 583,500 7,300,738 12.512 6.918 6.907 6.918 6.885 6.962 1,056,050 6.9133 0.00%
2019-10-30 0 12.52 12.50 12.52 12.44 12.56 274,000 3,428,206 12.512 6.918 6.907 6.918 6.873 6.940 495,900 6.9131 0.16%
2019-10-29 0 12.50 12.48 12.50 12.42 12.60 438,840 5,488,186 12.506 6.907 6.896 6.907 6.862 6.962 794,236 6.9100 -0.16%
2019-10-28 0 12.52 12.50 12.52 12.50 12.58 384,076 4,818,102 12.545 6.918 6.907 6.918 6.907 6.951 695,121 6.9313 -0.48%
2019-10-25 0 12.58 12.56 12.58 12.48 12.62 404,500 5,077,390 12.552 6.951 6.940 6.951 6.896 6.973 732,086 6.9355 0.16%
2019-10-24 0 12.56 12.56 12.58 12.52 12.64 1,292,340 16,279,732 12.597 6.940 6.940 6.951 6.918 6.984 2,338,947 6.9603 0.00%
2019-10-23 0 12.56 12.52 12.56 12.50 12.74 256,000 3,214,710 12.557 6.940 6.918 6.940 6.907 7.039 463,323 6.9384 -0.95%
2019-10-22 0 12.68 12.66 12.68 12.52 12.76 273,000 3,451,550 12.643 7.006 6.995 7.006 6.918 7.050 494,090 6.9857 0.79%
2019-10-21 0 12.58 12.56 12.60 12.52 12.66 792,320 10,045,987 12.679 6.951 6.940 6.962 6.918 6.995 1,433,983 7.0057 -0.47%
2019-10-18 0 12.64 12.56 12.64 12.52 13.14 1,643,000 20,865,310 12.700 6.984 6.940 6.984 6.918 7.260 2,973,590 7.0169 1.12%
2019-10-17 0 12.50 12.50 12.54 12.42 12.70 417,000 5,232,100 12.547 6.907 6.907 6.929 6.862 7.017 754,709 6.9326 -0.32%
2019-10-16 0 12.54 12.50 12.54 12.50 12.62 595,070 7,460,267 12.537 6.929 6.907 6.929 6.907 6.973 1,076,990 6.9270 0.16%
2019-10-15 0 12.52 12.50 12.52 12.52 12.70 984,000 12,408,201 12.610 6.918 6.907 6.918 6.918 7.017 1,780,896 6.9674 -0.95%
2019-10-14 0 12.64 12.62 12.64 12.50 12.70 363,212 4,580,760 12.612 6.984 6.973 6.984 6.907 7.017 657,361 6.9684 -0.63%
2019-10-11 0 12.72 12.70 12.72 12.58 12.76 291,073 3,698,406 12.706 7.028 7.017 7.028 6.951 7.050 526,800 7.0205 0.63%
2019-10-10 0 12.64 12.62 12.66 12.46 12.84 966,519 12,138,279 12.559 6.984 6.973 6.995 6.885 7.094 1,749,258 6.9391 1.12%
2019-10-09 0 12.50 12.50 12.54 12.40 12.62 3,063,039 38,452,534 12.554 6.907 6.907 6.929 6.851 6.973 5,543,653 6.9363 -0.79%
2019-10-08 0 12.60 12.60 12.64 12.50 12.66 989,500 12,451,665 12.584 6.962 6.962 6.984 6.907 6.995 1,790,850 6.9529 -0.63%
2019-10-04 0 12.68 12.64 12.68 12.56 12.96 900,840 11,439,717 12.699 7.006 6.984 7.006 6.940 7.161 1,630,389 7.0166 -1.55%
2019-10-03 0 12.88 12.88 12.90 12.46 12.98 1,268,000 16,117,334 12.711 7.117 7.117 7.128 6.885 7.172 2,294,895 7.0231 1.10%
2019-10-02 0 12.74 12.70 12.74 12.48 12.88 882,000 11,158,000 12.651 7.039 7.017 7.039 6.896 7.117 1,596,291 6.9900 1.59%
2019-09-30 0 12.54 12.54 12.58 12.46 12.80 1,502,000 18,872,520 12.565 6.929 6.929 6.951 6.885 7.072 2,718,401 6.9425 -2.03%
2019-09-27 0 12.80 12.78 12.80 11.92 12.90 1,606,750 20,221,045 12.585 7.072 7.061 7.072 6.586 7.128 2,907,983 6.9536 7.20%
2019-09-26 0 11.94 11.94 11.96 11.88 12.14 723,000 8,641,110 11.952 6.597 6.597 6.608 6.564 6.708 1,308,524 6.6037 -2.45%
2019-09-25 0 12.24 12.22 12.24 12.20 12.34 1,199,000 14,737,500 12.291 6.763 6.752 6.763 6.741 6.818 2,170,015 6.7914 -0.65%
2019-09-24 0 12.32 12.30 12.32 12.12 12.46 676,000 8,321,609 12.310 6.807 6.796 6.807 6.697 6.885 1,223,461 6.8017 -0.32%
2019-09-23 0 12.36 12.34 12.36 12.12 12.36 452,500 5,570,350 12.310 6.829 6.818 6.829 6.697 6.829 818,959 6.8017 0.49%
2019-09-20 0 12.30 12.30 12.32 12.22 12.32 436,248 5,359,508 12.285 6.796 6.796 6.807 6.752 6.807 789,545 6.7881 -0.49%
2019-09-19 0 12.36 12.36 12.38 12.30 12.54 240,000 2,978,125 12.409 6.829 6.829 6.840 6.796 6.929 434,365 6.8563 -1.75%
2019-09-18 0 12.58 12.58 12.60 12.48 12.72 421,000 5,295,530 12.578 6.951 6.951 6.962 6.896 7.028 761,948 6.9500 -1.10%
2019-09-17 0 12.72 12.68 12.72 12.62 12.78 539,500 6,851,175 12.699 7.028 7.006 7.028 6.973 7.061 976,416 7.0167 -0.93%
2019-09-16 0 12.84 12.84 12.86 12.70 12.86 479,500 6,127,660 12.779 7.094 7.094 7.106 7.017 7.106 867,825 7.0609 -0.16%
2019-09-13 0 12.86 12.84 12.86 12.50 12.94 1,180,546 15,140,323 12.825 7.106 7.094 7.106 6.907 7.150 2,136,616 7.0861 2.88%
2019-09-12 0 12.50 12.50 12.52 12.24 12.52 1,264,415 15,666,599 12.390 6.907 6.907 6.918 6.763 6.918 2,288,406 6.8461 3.14%
2019-09-11 0 12.12 12.12 12.14 12.00 12.42 1,530,500 18,583,467 12.142 6.697 6.697 6.708 6.630 6.862 2,769,981 6.7089 -1.38%
2019-09-10 0 12.38 12.36 12.38 12.22 12.44 1,252,000 15,456,328 12.345 6.791 6.780 6.791 6.703 6.824 2,282,531 6.7716 0.16%
2019-09-09 0 12.36 12.32 12.36 12.24 12.48 671,000 8,271,645 12.327 6.780 6.758 6.780 6.714 6.845 1,223,305 6.7617 -0.16%
2019-09-06 0 12.38 12.38 12.40 12.16 12.46 665,040 8,225,980 12.369 6.791 6.791 6.802 6.670 6.834 1,212,439 6.7847 2.15%
2019-09-05 0 12.12 12.08 12.12 11.94 12.20 376,500 4,540,105 12.059 6.648 6.626 6.648 6.549 6.692 686,400 6.6144 0.17%
2019-09-04 0 12.10 12.10 12.12 11.78 12.14 1,529,907 18,404,707 12.030 6.637 6.637 6.648 6.461 6.659 2,789,185 6.5986 0.50%
2019-09-03 0 12.04 12.00 12.04 11.94 12.08 258,692 3,106,325 12.008 6.604 6.582 6.604 6.549 6.626 471,623 6.5865 0.33%
2019-09-02 0 12.00 12.00 12.04 11.86 12.14 1,257,000 15,064,445 11.984 6.582 6.582 6.604 6.505 6.659 2,291,646 6.5736 -1.15%
2019-08-30 0 12.14 12.14 12.16 11.96 12.64 1,662,806 20,142,587 12.114 6.659 6.659 6.670 6.560 6.933 3,031,474 6.6445 -2.88%
2019-08-29 0 12.50 12.48 12.50 12.26 12.72 2,119,027 26,444,941 12.480 6.856 6.845 6.856 6.725 6.977 3,863,214 6.8453 -0.32%
2019-08-28 0 12.54 12.54 12.56 12.16 12.54 691,000 8,526,460 12.339 6.878 6.878 6.889 6.670 6.878 1,259,767 6.7683 1.95%
2019-08-27 0 12.30 12.26 12.30 12.22 12.46 331,748 4,076,320 12.287 6.747 6.725 6.747 6.703 6.834 604,812 6.7398 0.00%
2019-08-26 0 12.30 12.30 12.32 12.04 12.46 719,000 8,800,000 12.239 6.747 6.747 6.758 6.604 6.834 1,310,814 6.7134 -2.54%
2019-08-23 0 12.62 12.60 12.62 12.50 12.84 1,337,953 17,028,738 12.727 6.922 6.911 6.922 6.856 7.043 2,439,232 6.9812 -1.71%
2019-08-22 0 12.84 12.82 12.84 12.66 12.84 241,250 3,081,980 12.775 7.043 7.032 7.043 6.944 7.043 439,825 7.0073 -0.62%
2019-08-21 0 12.92 12.90 12.92 12.84 12.94 513,370 6,576,970 12.811 7.087 7.076 7.087 7.043 7.098 935,929 7.0272 0.94%
2019-08-20 0 12.80 12.80 12.82 12.66 12.86 582,500 7,459,324 12.806 7.021 7.021 7.032 6.944 7.054 1,061,960 7.0241 -0.16%
2019-08-19 0 12.82 12.80 12.82 12.74 12.92 702,000 8,996,960 12.816 7.032 7.021 7.032 6.988 7.087 1,279,821 7.0299 0.79%
2019-08-16 0 12.72 12.66 12.72 12.64 12.90 210,500 2,680,610 12.734 6.977 6.944 6.977 6.933 7.076 383,764 6.9850 -0.16%
2019-08-15 0 12.74 12.72 12.74 12.66 12.86 95,500 1,219,470 12.769 6.988 6.977 6.988 6.944 7.054 174,107 7.0042 0.31%
2019-08-14 0 12.70 12.68 12.72 12.58 13.20 1,110,000 14,096,215 12.699 6.966 6.955 6.977 6.900 7.240 2,023,649 6.9657 -1.40%
2019-08-13 0 12.88 12.82 12.88 12.80 13.12 964,500 12,487,770 12.947 7.065 7.032 7.065 7.021 7.197 1,758,387 7.1018 -1.23%
2019-08-12 0 13.04 13.04 13.06 13.00 13.30 299,000 3,916,610 13.099 7.153 7.153 7.164 7.131 7.295 545,109 7.1850 -1.95%
2019-08-09 0 13.30 13.30 13.32 13.20 13.40 789,500 10,491,122 13.288 7.295 7.295 7.306 7.240 7.350 1,439,343 7.2888 -0.30%
2019-08-08 0 13.34 13.30 13.34 13.02 13.36 1,029,200 13,598,855 13.213 7.317 7.295 7.317 7.142 7.328 1,876,342 7.2475 3.25%
2019-08-07 0 12.92 12.88 12.92 12.32 13.00 1,591,510 20,312,654 12.763 7.087 7.065 7.087 6.758 7.131 2,901,494 7.0008 5.21%
2019-08-06 0 12.28 12.26 12.28 12.04 12.30 1,204,500 14,685,480 12.192 6.736 6.725 6.736 6.604 6.747 2,195,933 6.6876 -1.29%
2019-08-05 0 12.44 12.44 12.46 12.28 12.92 1,346,110 16,842,430 12.512 6.824 6.824 6.834 6.736 7.087 2,454,103 6.8630 -3.57%
2019-08-02 0 12.90 12.88 12.90 12.86 13.22 641,500 8,301,180 12.940 7.076 7.065 7.076 7.054 7.251 1,169,523 7.0979 -2.86%
2019-08-01 0 13.28 13.26 13.28 13.20 13.50 748,500 9,952,275 13.296 7.284 7.273 7.284 7.240 7.405 1,364,596 7.2932 -1.34%
2019-07-31 0 13.46 13.44 13.46 13.30 13.62 722,500 9,696,360 13.421 7.383 7.372 7.383 7.295 7.471 1,317,195 7.3614 -1.61%
2019-07-30 0 13.68 13.66 13.68 13.60 13.74 433,500 5,930,070 13.680 7.504 7.493 7.504 7.460 7.537 790,317 7.5034 -0.29%
2019-07-29 0 13.72 13.72 13.74 13.62 13.98 490,250 6,716,600 13.700 7.526 7.526 7.537 7.471 7.668 893,778 7.5148 -1.15%
2019-07-26 0 13.88 13.86 13.88 13.80 14.08 605,500 8,436,474 13.933 7.613 7.602 7.613 7.569 7.723 1,103,892 7.6425 0.00%
2019-07-25 0 13.88 13.86 13.88 13.84 14.14 976,000 13,593,785 13.928 7.613 7.602 7.613 7.591 7.756 1,779,353 7.6397 -1.14%
2019-07-24 0 14.04 14.04 14.06 14.02 14.16 369,092 5,194,096 14.073 7.701 7.701 7.712 7.690 7.767 672,894 7.7190 -0.14%
2019-07-23 0 14.06 14.06 14.08 13.96 14.12 433,500 6,080,240 14.026 7.712 7.712 7.723 7.657 7.745 790,317 7.6934 0.00%
2019-07-22 0 14.06 14.02 14.06 14.00 14.32 639,000 9,005,970 14.094 7.712 7.690 7.712 7.679 7.855 1,164,966 7.7307 -2.23%
2019-07-19 0 14.38 14.32 14.38 14.04 14.56 1,178,000 16,955,470 14.393 7.888 7.855 7.888 7.701 7.986 2,147,621 7.8950 1.13%
2019-07-18 0 14.22 14.20 14.22 14.04 14.26 511,500 7,267,835 14.209 7.800 7.789 7.800 7.701 7.822 932,519 7.7938 0.14%
2019-07-17 0 14.20 14.18 14.20 14.10 14.22 639,000 9,047,663 14.159 7.789 7.778 7.789 7.734 7.800 1,164,966 7.7665 0.14%
2019-07-16 0 14.18 14.16 14.18 14.08 14.26 257,250 3,635,645 14.133 7.778 7.767 7.778 7.723 7.822 468,994 7.7520 0.57%
2019-07-15 0 14.10 14.08 14.10 13.98 14.14 445,000 6,267,505 14.084 7.734 7.723 7.734 7.668 7.756 811,283 7.7254 -0.07%
2019-07-12 0 14.46 14.44 14.46 14.26 14.52 491,000 7,069,590 14.398 7.740 7.729 7.740 7.632 7.772 917,350 7.7065 0.56%
2019-07-11 0 14.38 14.34 14.38 14.28 14.48 768,298 11,037,828 14.367 7.697 7.675 7.697 7.643 7.750 1,435,434 7.6895 -0.83%
2019-07-10 0 14.50 14.48 14.50 14.10 14.64 1,263,000 18,200,920 14.411 7.761 7.750 7.761 7.547 7.836 2,359,701 7.7132 0.83%
2019-07-09 0 14.38 14.34 14.40 14.22 14.50 791,000 11,352,355 14.352 7.697 7.675 7.707 7.611 7.761 1,477,849 7.6817 -0.28%
2019-07-08 0 14.42 14.40 14.42 14.30 14.64 1,221,500 17,635,990 14.438 7.718 7.707 7.718 7.654 7.836 2,282,165 7.7277 0.14%
2019-07-05 0 14.40 14.38 14.40 14.16 14.44 717,808 10,268,875 14.306 7.707 7.697 7.707 7.579 7.729 1,341,102 7.6570 1.41%
2019-07-04 0 14.20 14.20 14.22 14.12 14.30 438,500 6,234,260 14.217 7.600 7.600 7.611 7.558 7.654 819,263 7.6096 0.00%
2019-07-03 0 14.20 14.18 14.20 14.00 14.30 1,893,500 26,854,950 14.183 7.600 7.590 7.600 7.493 7.654 3,537,683 7.5911 0.71%
2019-07-02 0 14.10 14.10 14.12 14.00 14.24 1,190,000 16,788,490 14.108 7.547 7.547 7.558 7.493 7.622 2,223,313 7.5511 0.28%
2019-06-28 0 14.06 14.00 14.06 13.82 14.14 1,261,535 17,640,699 13.984 7.525 7.493 7.525 7.397 7.568 2,356,964 7.4845 0.14%
2019-06-27 0 14.04 14.02 14.04 13.80 14.12 1,988,340 27,837,327 14.000 7.515 7.504 7.515 7.386 7.558 3,714,875 7.4935 1.01%
2019-06-26 0 13.90 13.88 13.90 13.52 14.00 2,258,900 31,164,461 13.796 7.440 7.429 7.440 7.236 7.493 4,220,370 7.3843 1.76%
2019-06-25 0 13.66 13.66 13.68 13.48 13.90 1,677,000 22,953,030 13.687 7.311 7.311 7.322 7.215 7.440 3,133,189 7.3258 -0.29%
2019-06-24 0 13.70 13.68 13.70 13.32 13.80 822,827 11,251,810 13.675 7.333 7.322 7.333 7.129 7.386 1,537,312 7.3191 2.70%
2019-06-21 0 13.34 13.34 13.38 13.04 13.56 3,459,604 45,842,464 13.251 7.140 7.140 7.161 6.979 7.258 6,463,681 7.0923 2.30%
2019-06-20 0 13.04 13.04 13.08 12.90 13.20 773,000 10,087,990 13.050 6.979 6.979 7.001 6.905 7.065 1,444,219 6.9851 -0.46%
2019-06-19 0 13.10 13.08 13.10 12.98 13.22 535,840 7,043,048 13.144 7.012 7.001 7.012 6.947 7.076 1,001,126 7.0351 1.24%
2019-06-18 0 12.94 12.92 12.94 12.76 13.10 686,000 8,831,655 12.874 6.926 6.915 6.926 6.830 7.012 1,281,674 6.8907 0.15%
2019-06-17 0 12.92 12.90 12.92 12.92 13.14 237,500 3,072,740 12.938 6.915 6.905 6.915 6.915 7.033 443,728 6.9248 -0.62%
2019-06-14 0 13.00 13.00 13.02 12.94 13.16 379,000 4,930,550 13.009 6.958 6.958 6.969 6.926 7.044 708,097 6.9631 -0.61%
2019-06-13 0 13.08 13.06 13.08 12.90 13.24 2,655,000 34,556,220 13.016 7.001 6.990 7.001 6.905 7.087 4,960,416 6.9664 0.62%
2019-06-12 0 13.00 12.96 13.00 12.92 13.18 531,700 6,912,378 13.001 6.958 6.937 6.958 6.915 7.054 993,391 6.9584 -1.52%
2019-06-11 0 13.20 13.18 13.20 13.14 13.30 1,192,514 15,752,327 13.209 7.065 7.054 7.065 7.033 7.119 2,228,010 7.0701 0.76%
2019-06-10 0 13.10 13.08 13.10 12.74 13.14 307,000 4,017,280 13.086 7.012 7.001 7.012 6.819 7.033 573,577 7.0039 2.50%
2019-06-06 0 12.78 12.78 12.80 12.68 12.90 750,500 9,577,500 12.761 6.840 6.840 6.851 6.787 6.905 1,402,182 6.8304 -0.47%
2019-06-05 0 12.84 12.84 12.86 12.68 13.06 2,102,382 27,102,124 12.891 6.872 6.872 6.883 6.787 6.990 3,927,943 6.8998 -0.93%
2019-06-04 0 12.96 12.94 12.96 12.78 13.02 648,500 8,410,410 12.969 6.937 6.926 6.937 6.840 6.969 1,211,612 6.9415 1.41%
2019-06-03 0 12.94 12.94 12.98 12.74 13.14 477,500 6,192,689 12.969 6.840 6.840 6.861 6.735 6.946 903,297 6.8557 1.57%
2019-05-31 0 12.74 12.74 12.76 12.56 12.82 2,308,017 29,326,584 12.706 6.735 6.735 6.745 6.639 6.777 4,366,123 6.7168 1.11%
2019-05-30 0 12.60 12.60 12.62 12.40 12.74 1,281,614 16,075,905 12.543 6.661 6.661 6.671 6.555 6.735 2,424,456 6.6307 -1.10%
2019-05-29 0 12.74 12.74 12.76 12.74 12.98 879,000 11,257,380 12.807 6.735 6.735 6.745 6.735 6.861 1,662,822 6.7700 -1.39%
2019-05-28 0 12.92 12.90 12.92 12.88 13.06 833,500 10,787,860 12.943 6.830 6.819 6.830 6.809 6.904 1,576,749 6.8418 -0.92%
2019-05-27 0 13.04 13.02 13.04 12.92 13.12 334,761 4,365,990 13.042 6.893 6.883 6.893 6.830 6.935 633,274 6.8943 0.62%
2019-05-24 0 12.96 12.96 12.98 12.90 13.24 733,554 9,577,427 13.056 6.851 6.851 6.861 6.819 6.999 1,387,679 6.9018 -0.77%
2019-05-23 0 13.06 12.98 13.06 12.86 13.20 2,371,705 30,939,555 13.045 6.904 6.861 6.904 6.798 6.978 4,486,603 6.8960 -1.66%
2019-05-22 0 13.28 13.24 13.28 13.12 13.38 229,504 3,042,622 13.257 7.020 6.999 7.020 6.935 7.073 434,157 7.0081 0.45%
2019-05-21 0 13.22 13.20 13.22 13.14 13.44 1,381,000 18,322,436 13.268 6.988 6.978 6.988 6.946 7.105 2,612,466 7.0135 -0.60%
2019-05-20 0 13.30 13.24 13.30 13.14 13.54 512,547 6,807,445 13.282 7.031 6.999 7.031 6.946 7.158 969,596 7.0209 -1.19%
2019-05-17 0 13.46 13.44 13.46 13.34 13.86 1,632,970 22,142,329 13.560 7.115 7.105 7.115 7.052 7.327 3,089,123 7.1678 -1.61%
2019-05-16 0 13.68 13.68 13.78 13.46 13.80 443,000 6,038,580 13.631 7.232 7.232 7.284 7.115 7.295 838,032 7.2057 0.88%
2019-05-15 0 13.56 13.54 13.56 13.24 13.60 672,737 9,032,641 13.427 7.168 7.158 7.168 6.999 7.189 1,272,630 7.0976 1.50%
2019-05-14 0 13.36 13.36 13.38 13.16 13.66 804,473 10,750,856 13.364 7.062 7.062 7.073 6.957 7.221 1,521,838 7.0644 -2.77%
2019-05-10 0 13.74 13.68 13.74 13.66 14.12 509,774 7,048,615 13.827 7.263 7.232 7.263 7.221 7.464 964,350 7.3092 0.29%
2019-05-09 0 13.70 13.66 13.70 13.58 14.08 1,280,228 17,551,454 13.710 7.242 7.221 7.242 7.179 7.443 2,421,834 7.2472 -2.56%
2019-05-08 0 14.06 14.06 14.08 13.98 14.16 527,516 7,410,878 14.049 7.432 7.432 7.443 7.390 7.485 997,913 7.4264 -0.99%
2019-05-07 0 14.20 14.16 14.20 13.90 14.26 561,500 7,950,385 14.159 7.506 7.485 7.506 7.348 7.538 1,062,201 7.4848 2.16%
2019-05-06 0 13.90 13.90 13.92 13.76 14.00 528,098 7,333,898 13.887 7.348 7.348 7.358 7.274 7.401 999,014 7.3411 -2.52%
2019-05-03 0 14.26 14.18 14.26 14.00 14.28 561,764 7,954,202 14.159 7.538 7.496 7.538 7.401 7.549 1,062,700 7.4849 1.28%
2019-05-02 0 14.08 14.06 14.08 13.96 14.40 869,750 12,360,920 14.212 7.443 7.432 7.443 7.380 7.612 1,645,324 7.5128 0.72%
2019-04-30 0 13.98 13.94 13.98 13.96 14.14 436,316 6,111,110 14.006 7.390 7.369 7.390 7.380 7.475 825,388 7.4039 -0.29%
2019-04-29 0 14.02 14.02 14.06 13.98 14.20 538,000 7,553,120 14.039 7.411 7.411 7.432 7.390 7.506 1,017,746 7.4214 -0.57%
2019-04-26 0 14.10 14.00 14.10 13.76 14.24 1,694,961 23,667,699 13.964 7.454 7.401 7.454 7.274 7.528 3,206,393 7.3814 -0.14%
2019-04-25 0 14.12 14.12 14.14 14.10 14.36 928,000 13,183,915 14.207 7.464 7.464 7.475 7.454 7.591 1,755,517 7.5100 -0.70%
2019-04-24 0 14.22 14.20 14.22 14.12 14.44 360,000 5,107,890 14.189 7.517 7.506 7.517 7.464 7.633 681,019 7.5004 0.00%
2019-04-23 0 14.22 14.12 14.22 13.96 14.28 1,298,446 18,353,036 14.135 7.517 7.464 7.517 7.380 7.549 2,456,297 7.4718 0.14%
2019-04-18 0 14.20 14.14 14.20 14.00 14.22 293,574 4,144,280 14.117 7.506 7.475 7.506 7.401 7.517 555,360 7.4623 0.28%
2019-04-17 0 14.16 14.16 14.20 14.06 14.22 462,428 6,540,509 14.144 7.485 7.485 7.506 7.432 7.517 874,785 7.4767 -1.39%
2019-04-16 0 14.36 14.32 14.36 14.32 14.58 514,759 7,448,535 14.470 7.591 7.570 7.591 7.570 7.707 973,780 7.6491 -0.28%
2019-04-15 0 14.40 14.38 14.40 14.22 14.60 1,287,004 18,496,008 14.371 7.612 7.602 7.612 7.517 7.718 2,434,652 7.5970 -0.41%
2019-04-12 0 14.46 14.42 14.46 14.10 14.48 1,413,000 20,256,867 14.336 7.644 7.623 7.644 7.454 7.654 2,673,001 7.5783 1.12%
2019-04-11 0 14.30 14.30 14.32 13.96 14.36 1,462,000 20,694,798 14.155 7.559 7.559 7.570 7.380 7.591 2,765,695 7.4827 0.00%
2019-04-10 0 14.30 14.28 14.30 14.18 14.66 1,227,341 17,517,437 14.273 7.559 7.549 7.559 7.496 7.750 2,321,786 7.5448 -2.46%
2019-04-09 0 14.66 14.62 14.66 14.22 14.68 1,142,000 16,520,849 14.467 7.750 7.728 7.750 7.517 7.760 2,160,345 7.6473 1.10%
2019-04-08 0 14.50 14.44 14.50 14.30 14.80 1,116,119 16,111,464 14.435 7.665 7.633 7.665 7.559 7.824 2,111,385 7.6308 -2.03%
2019-04-04 0 14.80 14.78 14.80 14.62 15.14 1,481,362 21,875,530 14.767 7.824 7.813 7.824 7.728 8.003 2,802,323 7.8062 -2.25%
2019-04-03 0 15.14 15.12 15.14 14.64 15.14 1,656,500 24,721,855 14.924 8.003 7.993 8.003 7.739 8.003 3,133,635 7.8892 1.07%
2019-04-02 0 14.98 14.98 15.00 14.54 15.00 2,567,327 38,138,661 14.855 7.919 7.919 7.929 7.686 7.929 4,856,665 7.8528 2.60%
2019-04-01 0 14.60 14.58 14.60 14.10 14.60 2,152,250 30,929,075 14.371 7.718 7.707 7.718 7.454 7.718 4,071,456 7.5966 2.82%
2019-03-29 0 14.20 14.18 14.20 13.42 14.20 3,077,000 43,008,367 13.977 7.506 7.496 7.506 7.094 7.506 5,820,824 7.3887 7.41%
2019-03-28 0 13.22 13.20 13.22 13.16 14.00 2,066,000 28,038,660 13.571 6.988 6.978 6.988 6.957 7.401 3,908,295 7.1741 -1.93%
2019-03-27 0 13.48 13.46 13.48 13.24 13.48 1,336,050 17,866,033 13.372 7.126 7.115 7.126 6.999 7.126 2,527,433 7.0688 1.66%
2019-03-26 0 13.26 13.26 13.30 13.14 13.40 643,200 8,539,688 13.277 7.009 7.009 7.031 6.946 7.083 1,216,755 7.0184 0.45%
2019-03-25 0 13.20 13.14 13.20 13.00 13.28 842,060 11,100,628 13.183 6.978 6.946 6.978 6.872 7.020 1,592,942 6.9686 0.15%
2019-03-22 0 13.18 13.18 13.26 13.02 13.68 3,245,446 43,286,702 13.338 6.967 6.967 7.009 6.883 7.232 6,139,477 7.0506 -2.80%
2019-03-21 0 13.56 13.56 13.60 13.44 14.02 1,038,500 14,142,040 13.618 7.168 7.168 7.189 7.105 7.411 1,964,552 7.1986 -3.56%
2019-03-20 0 14.06 14.02 14.06 13.82 14.18 940,706 13,235,728 14.070 7.432 7.411 7.432 7.306 7.496 1,779,553 7.4377 0.43%
2019-03-19 0 14.00 13.98 14.00 13.82 14.20 1,979,750 27,675,797 13.979 7.401 7.390 7.401 7.306 7.506 3,745,134 7.3898 1.45%
2019-03-18 0 13.80 13.80 13.82 13.56 13.90 491,500 6,778,097 13.791 7.295 7.295 7.306 7.168 7.348 929,781 7.2900 -0.14%
2019-03-15 0 13.82 13.76 13.82 13.30 13.92 1,702,555 23,384,815 13.735 7.306 7.274 7.306 7.031 7.358 3,220,758 7.2607 2.98%
2019-03-14 0 13.42 13.42 13.48 13.26 13.78 880,500 11,926,410 13.545 7.094 7.094 7.126 7.009 7.284 1,665,660 7.1602 -2.04%
2019-03-13 0 13.70 13.70 13.72 13.24 13.70 1,491,500 20,272,987 13.592 7.242 7.242 7.253 6.999 7.242 2,821,501 7.1852 3.01%
2019-03-12 0 13.30 13.26 13.30 13.20 13.68 1,285,000 17,310,830 13.471 7.031 7.009 7.031 6.978 7.232 2,430,861 7.1213 -0.89%
2019-03-11 0 13.42 13.36 13.42 12.92 13.62 954,250 12,786,813 13.400 7.094 7.062 7.094 6.830 7.200 1,805,174 7.0834 2.91%
2019-03-08 0 13.04 13.04 13.12 13.00 13.48 785,500 10,358,188 13.187 6.893 6.893 6.935 6.872 7.126 1,485,946 6.9708 -1.51%
2019-03-07 0 13.24 13.24 13.32 13.16 13.70 694,500 9,250,910 13.320 6.999 6.999 7.041 6.957 7.242 1,313,800 7.0413 -2.65%
2019-03-06 0 13.60 13.58 13.60 13.52 14.20 2,018,750 27,925,145 13.833 7.189 7.179 7.189 7.147 7.506 3,818,911 7.3123 0.00%
2019-03-05 0 13.60 13.58 13.60 12.90 13.70 1,123,000 14,933,772 13.298 7.189 7.179 7.189 6.819 7.242 2,124,402 7.0296 4.78%
2019-03-04 0 12.98 12.98 13.02 12.92 13.92 2,447,832 32,672,098 13.347 6.861 6.861 6.883 6.830 7.358 4,630,614 7.0557 -4.98%
2019-03-01 0 13.66 13.62 13.66 12.90 13.94 2,444,500 32,775,441 13.408 7.221 7.200 7.221 6.819 7.369 4,624,311 7.0876 4.75%
2019-02-28 0 13.04 12.96 13.04 12.76 13.04 1,070,500 13,894,370 12.979 6.893 6.851 6.893 6.745 6.893 2,025,087 6.8611 1.72%
2019-02-27 0 12.82 12.80 12.82 12.72 12.92 545,318 7,001,517 12.839 6.777 6.766 6.777 6.724 6.830 1,031,589 6.7871 0.47%
2019-02-26 0 12.76 12.76 12.78 12.72 12.94 1,347,009 17,229,516 12.791 6.745 6.745 6.756 6.724 6.840 2,548,165 6.7615 -0.31%
2019-02-25 0 12.80 12.80 12.82 12.70 12.86 1,686,750 21,548,565 12.775 6.766 6.766 6.777 6.713 6.798 3,190,860 6.7532 0.31%
2019-02-22 0 12.76 12.74 12.76 12.64 12.86 1,456,826 18,581,652 12.755 6.745 6.735 6.745 6.682 6.798 2,755,908 6.7425 0.31%
2019-02-21 0 12.72 12.72 12.74 12.70 12.98 582,500 7,455,740 12.800 6.724 6.724 6.735 6.713 6.861 1,101,927 6.7661 -2.00%
2019-02-20 0 12.98 12.94 12.98 12.80 13.30 1,502,000 19,579,235 13.035 6.861 6.840 6.861 6.766 7.031 2,841,364 6.8908 -1.96%
2019-02-19 0 13.24 13.22 13.24 12.38 13.32 2,623,505 34,211,968 13.041 6.999 6.988 6.999 6.544 7.041 4,962,938 6.8935 6.77%
2019-02-18 0 12.40 12.40 12.42 12.24 12.48 408,289 5,039,253 12.342 6.555 6.555 6.565 6.470 6.597 772,369 6.5244 1.64%
2019-02-15 0 12.20 12.20 12.30 12.10 12.34 492,000 6,009,528 12.214 6.449 6.449 6.502 6.396 6.523 930,727 6.4568 -0.33%
2019-02-14 0 12.24 12.24 12.26 12.14 12.38 370,342 4,534,847 12.245 6.470 6.470 6.481 6.417 6.544 700,584 6.4730 0.00%
2019-02-13 0 12.24 12.22 12.24 12.20 12.42 504,500 6,176,665 12.243 6.470 6.460 6.470 6.449 6.565 954,373 6.4720 -1.92%
2019-02-12 0 12.48 12.48 12.50 12.28 12.52 294,000 3,652,780 12.424 6.597 6.597 6.608 6.491 6.618 556,166 6.5678 0.65%
2019-02-11 0 12.40 12.36 12.40 12.32 12.66 330,500 4,104,820 12.420 6.555 6.534 6.555 6.513 6.692 625,214 6.5655 -1.59%
2019-02-08 0 12.60 12.58 12.70 12.28 12.70 1,175,000 14,766,455 12.567 6.661 6.650 6.713 6.491 6.713 2,222,772 6.6433 2.77%
2019-02-04 0 12.26 12.26 12.34 12.26 12.50 395,500 4,898,215 12.385 6.481 6.481 6.523 6.481 6.608 748,175 6.5469 -0.81%
2019-02-01 0 12.36 12.26 12.36 12.16 12.50 807,000 9,922,027 12.295 6.534 6.481 6.534 6.428 6.608 1,526,618 6.4993 0.49%
2019-01-31 0 12.30 12.30 12.38 12.30 12.50 312,380 3,867,872 12.382 6.502 6.502 6.544 6.502 6.608 590,936 6.5453 -0.81%
2019-01-30 0 12.40 12.36 12.40 12.32 12.50 737,500 9,148,925 12.405 6.555 6.534 6.555 6.513 6.608 1,395,144 6.5577 0.81%
2019-01-29 0 12.30 12.30 12.36 12.30 12.48 387,000 4,793,650 12.387 6.502 6.502 6.534 6.502 6.597 732,096 6.5478 -1.13%
2019-01-28 0 12.44 12.44 12.52 12.12 12.74 863,500 10,757,962 12.459 6.576 6.576 6.618 6.407 6.735 1,633,501 6.5858 2.30%
2019-01-25 0 12.16 12.16 12.20 12.14 12.30 473,750 5,789,113 12.220 6.428 6.428 6.449 6.417 6.502 896,203 6.4596 -0.33%
2019-01-24 0 12.20 12.18 12.20 12.16 12.34 1,113,500 13,533,306 12.154 6.449 6.439 6.449 6.428 6.523 2,106,431 6.4248 0.66%
2019-01-23 0 12.12 12.08 12.12 12.06 12.22 1,003,000 12,163,160 12.127 6.407 6.386 6.407 6.375 6.460 1,897,396 6.4104 -1.46%
2019-01-22 0 12.30 12.28 12.30 12.22 12.38 827,500 10,196,115 12.322 6.502 6.491 6.502 6.460 6.544 1,565,399 6.5134 -0.32%
2019-01-21 0 12.34 12.34 12.38 12.30 12.56 565,000 7,011,510 12.410 6.523 6.523 6.544 6.502 6.639 1,068,822 6.5600 0.16%
2019-01-18 0 12.32 12.32 12.34 12.14 12.56 673,000 8,325,290 12.370 6.513 6.513 6.523 6.417 6.639 1,273,128 6.5392 0.98%
2019-01-17 0 12.20 12.12 12.20 11.82 12.50 1,637,500 20,121,640 12.288 6.449 6.407 6.449 6.248 6.608 3,097,692 6.4957 2.87%
2019-01-16 0 11.86 11.86 11.88 11.34 11.92 454,223 5,354,566 11.788 6.269 6.269 6.280 5.995 6.301 859,263 6.2316 3.13%
2019-01-15 0 11.50 11.50 11.54 11.28 11.54 331,000 3,790,240 11.451 6.079 6.079 6.100 5.963 6.100 626,159 6.0532 1.05%
2019-01-14 0 11.38 11.38 11.44 11.32 11.66 352,500 4,054,140 11.501 6.016 6.016 6.047 5.984 6.164 666,831 6.0797 -3.23%
2019-01-11 0 11.76 11.72 11.76 11.58 11.88 344,500 4,027,950 11.692 6.217 6.195 6.217 6.121 6.280 651,698 6.1807 0.17%
2019-01-10 0 11.74 11.66 11.74 11.48 11.74 658,255 7,676,338 11.662 6.206 6.164 6.206 6.069 6.206 1,245,235 6.1646 1.38%
2019-01-09 0 11.58 11.54 11.58 11.50 11.78 563,000 6,557,260 11.647 6.121 6.100 6.121 6.079 6.227 1,065,039 6.1568 -0.34%
2019-01-08 0 11.62 11.62 11.64 11.42 11.68 339,945 3,947,941 11.613 6.143 6.143 6.153 6.037 6.174 643,081 6.1391 1.57%
2019-01-07 0 11.44 11.40 11.48 11.40 11.74 799,000 9,222,725 11.543 6.047 6.026 6.069 6.026 6.206 1,511,485 6.1018 0.53%
2019-01-04 0 11.38 11.38 11.40 11.30 11.50 480,800 5,467,157 11.371 6.016 6.016 6.026 5.973 6.079 909,539 6.0109 -0.35%
2019-01-03 0 11.42 11.42 11.48 11.30 11.66 438,872 5,033,217 11.469 6.037 6.037 6.069 5.973 6.164 830,223 6.0625 -1.38%
2019-01-02 0 11.58 11.56 11.62 11.54 11.66 245,000 2,843,295 11.605 6.121 6.111 6.143 6.100 6.164 463,472 6.1348 -0.34%
2018-12-31 0 11.62 11.62 11.68 11.60 11.84 203,500 2,368,950 11.641 6.143 6.143 6.174 6.132 6.259 384,965 6.1537 -1.36%
2018-12-28 0 11.78 11.74 11.78 11.62 11.86 296,822 3,491,099 11.762 6.227 6.206 6.227 6.143 6.269 561,504 6.2174 0.34%
2018-12-27 0 11.74 11.68 11.74 11.64 11.82 183,606 2,154,288 11.733 6.206 6.174 6.206 6.153 6.248 347,331 6.2024 0.51%
2018-12-24 0 11.68 11.66 11.68 11.42 11.76 128,925 1,500,595 11.639 6.174 6.164 6.174 6.037 6.217 243,890 6.1528 -1.85%
2018-12-21 0 11.90 11.82 11.90 11.50 11.90 1,172,598 13,843,730 11.806 6.291 6.248 6.291 6.079 6.291 2,218,228 6.2409 2.41%
2018-12-20 0 11.62 11.60 11.62 11.54 11.78 2,047,000 23,846,427 11.649 6.143 6.132 6.143 6.100 6.227 3,872,352 6.1581 -1.19%
2018-12-19 0 11.76 11.74 11.76 11.60 11.94 1,758,070 20,676,716 11.761 6.217 6.206 6.217 6.132 6.312 3,325,777 6.2171 0.00%
2018-12-18 0 11.76 11.72 11.76 11.70 12.00 455,500 5,377,830 11.806 6.217 6.195 6.217 6.185 6.343 861,679 6.2411 -2.00%
2018-12-17 0 12.00 11.96 12.00 11.90 12.30 676,500 8,157,138 12.058 6.343 6.322 6.343 6.291 6.502 1,279,749 6.3740 -2.12%
2018-12-14 0 12.26 12.26 12.28 12.16 12.50 915,500 11,196,402 12.230 6.481 6.481 6.491 6.428 6.608 1,731,870 6.4649 -1.45%
2018-12-13 0 12.44 12.38 12.44 12.20 12.48 1,353,346 16,728,752 12.361 6.576 6.544 6.576 6.449 6.597 2,560,152 6.5343 1.30%
2018-12-12 0 12.28 12.28 12.30 12.26 12.50 608,162 7,485,034 12.308 6.491 6.491 6.502 6.481 6.608 1,150,473 6.5061 -1.13%
2018-12-11 0 12.42 12.34 12.42 12.28 12.52 285,500 3,549,360 12.432 6.565 6.523 6.565 6.491 6.618 540,086 6.5718 0.81%
2018-12-10 0 12.32 12.28 12.34 12.02 12.34 291,000 3,560,270 12.235 6.513 6.491 6.523 6.354 6.523 550,491 6.4674 0.16%
2018-12-07 0 12.30 12.28 12.30 12.22 12.56 998,276 12,351,252 12.373 6.502 6.491 6.502 6.460 6.639 1,888,459 6.5404 -1.60%
2018-12-06 0 12.50 12.46 12.50 12.40 12.82 1,437,500 18,028,329 12.541 6.608 6.587 6.608 6.555 6.777 2,719,348 6.6297 -2.50%
2018-12-05 0 12.82 12.78 12.82 12.76 13.06 649,000 8,359,060 12.880 6.777 6.756 6.777 6.745 6.904 1,227,727 6.8086 -2.14%
2018-12-04 0 13.10 13.10 13.12 12.84 13.12 1,498,500 19,471,901 12.994 6.925 6.925 6.935 6.787 6.935 2,834,743 6.8690 0.77%
2018-12-03 0 13.00 12.98 13.00 12.62 13.06 1,914,500 24,801,884 12.955 6.872 6.861 6.872 6.671 6.904 3,621,699 6.8481 3.34%
2018-11-30 0 12.58 12.58 12.60 11.80 12.70 6,839,000 86,040,303 12.581 6.650 6.650 6.661 6.238 6.713 12,937,477 6.6505 4.31%
2018-11-29 0 12.06 12.06 12.10 11.60 12.16 5,685,500 68,028,921 11.965 6.375 6.375 6.396 6.132 6.428 10,755,377 6.3251 2.20%
2018-11-28 0 11.80 11.78 11.80 11.34 11.90 2,330,683 27,015,266 11.591 6.238 6.227 6.238 5.995 6.291 4,409,001 6.1273 4.06%
2018-11-27 0 11.34 11.34 11.40 11.30 11.58 809,636 9,223,027 11.392 5.995 5.995 6.026 5.973 6.121 1,531,605 6.0218 -2.91%
2018-11-26 0 11.68 11.60 11.68 11.16 11.80 2,094,794 24,196,610 11.551 6.174 6.132 6.174 5.899 6.238 3,962,765 6.1060 3.55%
2018-11-23 0 11.28 11.20 11.28 11.20 11.46 1,287,000 14,613,723 11.355 5.963 5.921 5.963 5.921 6.058 2,434,644 6.0024 -0.88%
2018-11-22 0 11.38 11.38 11.42 11.12 11.52 731,500 8,282,950 11.323 6.016 6.016 6.037 5.878 6.090 1,383,794 5.9857 0.18%
2018-11-21 0 11.36 11.34 11.36 11.18 11.56 1,164,000 13,191,045 11.333 6.005 5.995 6.005 5.910 6.111 2,201,963 5.9906 -2.07%
2018-11-20 0 11.60 11.58 11.60 11.22 12.30 2,586,000 30,171,924 11.667 6.132 6.121 6.132 5.931 6.502 4,891,989 6.1676 -6.45%
2018-11-19 0 12.40 12.36 12.40 12.28 12.50 764,711 9,471,031 12.385 6.555 6.534 6.555 6.491 6.608 1,446,620 6.5470 0.00%
2018-11-16 0 12.40 12.38 12.40 12.26 12.48 379,143 4,694,514 12.382 6.555 6.544 6.555 6.481 6.597 717,233 6.5453 0.00%
2018-11-15 0 12.40 12.38 12.40 12.22 12.46 289,500 3,571,490 12.337 6.555 6.544 6.555 6.460 6.587 547,653 6.5214 0.65%
2018-11-14 0 12.32 12.32 12.34 12.32 12.56 891,200 11,084,186 12.437 6.513 6.513 6.523 6.513 6.639 1,685,901 6.5746 -1.12%
2018-11-13 0 12.46 12.44 12.46 12.42 12.52 1,469,250 18,327,145 12.474 6.587 6.576 6.587 6.565 6.618 2,779,410 6.5939 -0.80%
2018-11-12 0 12.56 12.50 12.56 12.46 12.62 120,000 1,506,750 12.556 6.639 6.608 6.639 6.587 6.671 227,006 6.6375 -0.16%
2018-11-09 0 12.58 12.56 12.58 12.46 12.64 844,500 10,603,175 12.556 6.650 6.639 6.650 6.587 6.682 1,597,558 6.6371 -0.16%
2018-11-08 0 12.60 12.56 12.60 12.56 12.82 828,000 10,513,618 12.698 6.661 6.639 6.661 6.639 6.777 1,566,345 6.7122 -1.56%
2018-11-07 0 12.80 12.78 12.80 12.48 12.86 1,451,500 18,351,851 12.643 6.766 6.756 6.766 6.597 6.798 2,745,832 6.6835 2.40%
2018-11-06 0 12.50 12.48 12.50 12.38 12.74 2,370,750 29,622,275 12.495 6.608 6.597 6.608 6.544 6.735 4,484,796 6.6050 -1.57%
2018-11-05 0 12.70 12.68 12.70 12.62 12.86 404,000 5,140,910 12.725 6.713 6.703 6.713 6.671 6.798 764,255 6.7267 -1.55%
2018-11-02 0 12.90 12.86 12.90 12.56 12.96 4,722,500 60,592,870 12.831 6.819 6.798 6.819 6.639 6.851 8,933,650 6.7825 1.57%
2018-11-01 0 12.70 12.68 12.70 12.30 12.74 1,934,000 24,343,770 12.587 6.713 6.703 6.713 6.502 6.735 3,658,588 6.6539 2.25%
2018-10-31 0 12.42 12.34 12.42 12.18 12.44 661,500 8,182,630 12.370 6.565 6.523 6.565 6.439 6.576 1,251,373 6.5389 -0.64%
2018-10-30 0 12.50 12.48 12.50 12.32 12.64 668,380 8,351,762 12.496 6.608 6.597 6.608 6.513 6.682 1,264,388 6.6054 -0.32%
2018-10-29 0 12.54 12.54 12.56 12.36 12.80 372,750 4,649,460 12.473 6.629 6.629 6.639 6.534 6.766 705,139 6.5937 0.32%
2018-10-26 0 12.50 12.50 12.52 12.44 12.86 312,250 3,945,360 12.635 6.608 6.608 6.618 6.576 6.798 590,690 6.6792 -2.34%
2018-10-25 0 12.80 12.72 12.80 12.58 12.88 2,409,500 30,812,925 12.788 6.766 6.724 6.766 6.650 6.809 4,558,101 6.7600 0.00%
2018-10-24 0 12.80 12.78 12.84 12.78 12.92 3,754,639 48,081,090 12.806 6.766 6.756 6.787 6.756 6.830 7,102,728 6.7694 0.00%
2018-10-23 0 12.80 12.78 12.80 12.40 13.10 1,522,000 19,660,160 12.917 6.766 6.756 6.766 6.555 6.925 2,879,199 6.8283 2.24%
2018-10-22 0 12.52 12.52 12.56 12.20 12.60 965,500 12,081,495 12.513 6.618 6.618 6.639 6.449 6.661 1,826,456 6.6147 0.16%
2018-10-19 0 12.50 12.50 12.56 12.16 12.60 1,619,500 20,118,190 12.422 6.608 6.608 6.639 6.428 6.661 3,063,641 6.5668 -0.16%
2018-10-18 0 12.52 12.44 12.52 12.28 12.70 1,605,500 19,923,540 12.410 6.618 6.576 6.618 6.491 6.713 3,037,157 6.5599 -1.42%
2018-10-16 0 12.70 12.64 12.70 12.52 12.78 1,529,500 19,327,061 12.636 6.713 6.682 6.713 6.618 6.756 2,893,387 6.6797 1.44%
2018-10-15 0 12.52 12.50 12.52 12.50 12.76 380,000 4,814,002 12.668 6.618 6.608 6.618 6.608 6.745 718,854 6.6968 -0.95%
2018-10-12 0 12.64 12.64 12.70 12.48 12.78 851,000 10,792,070 12.682 6.682 6.682 6.713 6.597 6.756 1,609,854 6.7038 -0.32%
2018-10-11 0 12.68 12.68 12.72 12.36 12.76 1,791,292 22,772,241 12.713 6.703 6.703 6.724 6.534 6.745 3,388,624 6.7202 -1.55%
2018-10-10 0 12.88 12.88 12.94 12.84 13.00 919,961 11,879,749 12.913 6.809 6.809 6.840 6.787 6.872 1,740,309 6.8262 -0.77%
2018-10-09 0 12.98 12.98 13.02 12.64 13.06 953,500 12,311,980 12.912 6.861 6.861 6.883 6.682 6.904 1,803,756 6.8257 2.20%
2018-10-08 0 12.70 12.70 12.76 12.68 13.10 789,000 10,061,621 12.752 6.713 6.713 6.745 6.703 6.925 1,492,568 6.7411 -3.05%
2018-10-05 0 13.10 13.02 13.10 12.74 13.12 440,742 5,736,121 13.015 6.925 6.883 6.925 6.735 6.935 833,761 6.8798 0.00%
2018-10-04 0 13.10 13.10 13.12 12.60 13.10 1,438,650 18,632,285 12.951 6.925 6.925 6.935 6.661 6.925 2,721,524 6.8463 1.87%
2018-10-03 0 12.86 12.86 12.88 12.60 12.88 3,128,000 39,741,570 12.705 6.798 6.798 6.809 6.661 6.809 5,917,302 6.7162 -0.62%
2018-10-02 0 12.94 12.94 12.98 12.86 13.16 1,867,572 24,282,541 13.002 6.840 6.840 6.861 6.798 6.957 3,532,924 6.8732 -0.92%
2018-09-28 0 13.06 13.04 13.06 12.68 13.06 1,338,250 17,171,620 12.831 6.904 6.893 6.904 6.703 6.904 2,531,595 6.7829 0.31%
2018-09-27 0 13.02 12.98 13.02 12.90 13.10 1,767,000 22,914,885 12.968 6.883 6.861 6.883 6.819 6.925 3,342,670 6.8553 0.46%
2018-09-26 0 12.96 12.96 13.02 12.80 13.34 1,767,173 23,190,089 13.123 6.851 6.851 6.883 6.766 7.052 3,342,997 6.9369 0.00%
2018-09-24 0 12.96 12.96 12.98 12.66 13.04 2,059,515 26,611,587 12.921 6.851 6.851 6.861 6.692 6.893 3,896,027 6.8304 -0.46%
2018-09-21 0 13.02 13.02 13.04 12.96 13.10 1,515,947 19,744,072 13.024 6.883 6.883 6.893 6.851 6.925 2,867,748 6.8849 -0.31%
2018-09-20 0 13.06 13.00 13.08 12.88 13.10 1,391,624 18,081,251 12.993 6.904 6.872 6.914 6.809 6.925 2,632,564 6.8683 -0.31%
2018-09-19 0 13.10 13.10 13.16 12.60 13.20 2,681,350 34,777,609 12.970 6.925 6.925 6.957 6.661 6.978 5,072,365 6.8563 2.34%
2018-09-18 0 12.80 12.76 12.80 12.46 12.96 2,407,000 30,537,345 12.687 6.766 6.745 6.766 6.587 6.851 4,553,371 6.7065 1.59%
2018-09-17 0 12.60 12.56 12.60 12.16 12.76 2,821,889 35,078,679 12.431 6.661 6.639 6.661 6.428 6.745 5,338,225 6.5712 4.91%
2018-09-14 0 12.22 12.20 12.22 12.10 12.28 1,105,000 13,470,895 12.191 6.349 6.338 6.349 6.286 6.380 2,126,902 6.3336 0.83%
2018-09-13 0 12.12 12.10 12.12 11.98 12.20 1,239,500 15,004,850 12.106 6.297 6.286 6.297 6.224 6.338 2,385,787 6.2893 2.02%
2018-09-12 0 11.88 11.84 11.88 11.44 11.92 996,918 11,749,227 11.786 6.172 6.151 6.172 5.943 6.193 1,918,866 6.1230 0.51%
2018-09-11 0 11.82 11.82 11.84 11.74 12.08 887,717 10,619,985 11.963 6.141 6.141 6.151 6.099 6.276 1,708,676 6.2153 -0.17%
2018-09-10 0 11.84 11.76 11.84 11.74 12.00 569,403 6,770,806 11.891 6.151 6.110 6.151 6.099 6.234 1,095,986 6.1778 0.00%
2018-09-07 0 11.84 11.84 11.86 11.70 11.88 1,944,500 22,981,854 11.819 6.151 6.151 6.162 6.079 6.172 3,742,770 6.1403 -0.50%
2018-09-06 0 11.90 11.88 11.90 11.66 11.98 836,000 9,943,016 11.894 6.182 6.172 6.182 6.058 6.224 1,609,131 6.1791 -0.34%
2018-09-05 0 11.94 11.94 11.98 11.78 12.16 3,160,250 37,870,725 11.983 6.203 6.203 6.224 6.120 6.318 6,082,843 6.2258 0.84%
2018-09-04 0 11.84 11.84 11.90 11.62 11.98 1,343,250 15,806,055 11.767 6.151 6.151 6.182 6.037 6.224 2,585,485 6.1134 2.07%
2018-09-03 0 11.60 11.54 11.60 11.32 11.76 2,343,750 26,941,450 11.495 6.027 5.995 6.027 5.881 6.110 4,511,245 5.9721 -0.68%
2018-08-31 0 11.68 11.62 11.68 10.16 11.68 9,037,833 99,871,717 11.050 6.068 6.037 6.068 5.278 6.068 17,396,004 5.7411 16.33%
2018-08-30 0 10.04 10.04 10.12 9.800 10.62 2,131,500 21,522,510 10.097 5.216 5.216 5.258 5.091 5.517 4,102,707 5.2459 -4.38%
2018-08-29 0 10.50 10.48 10.50 10.40 10.64 557,250 5,880,015 10.552 5.455 5.445 5.455 5.403 5.528 1,072,594 5.4821 0.96%
2018-08-28 0 10.40 10.40 10.44 10.40 10.62 482,437 5,053,884 10.476 5.403 5.403 5.424 5.403 5.517 928,594 5.4425 -0.38%
2018-08-27 0 10.44 10.42 10.44 10.40 10.58 566,000 5,908,400 10.439 5.424 5.414 5.424 5.403 5.497 1,089,436 5.4234 0.00%
2018-08-24 0 10.44 10.44 10.46 10.42 10.62 812,000 8,533,570 10.509 5.424 5.424 5.434 5.414 5.517 1,562,936 5.4600 -1.14%
2018-08-23 0 10.56 10.56 10.62 10.50 10.62 674,500 7,089,084 10.510 5.486 5.486 5.517 5.455 5.517 1,298,276 5.4604 1.15%
2018-08-22 0 10.44 10.44 10.50 10.18 10.62 255,750 2,671,680 10.446 5.424 5.424 5.455 5.289 5.517 492,267 5.4273 1.75%
2018-08-21 0 10.26 10.26 10.30 9.990 10.30 754,250 7,693,370 10.200 5.330 5.330 5.351 5.190 5.351 1,451,779 5.2993 2.70%
2018-08-20 0 9.990 9.990 10.00 9.920 10.04 384,500 3,843,015 9.9948 5.190 5.190 5.195 5.154 5.216 740,085 5.1927 -0.10%
2018-08-17 0 10.00 10.00 10.04 9.860 10.14 227,250 2,269,820 9.9882 5.195 5.195 5.216 5.123 5.268 437,410 5.1892 -0.99%
2018-08-16 0 10.10 10.10 10.16 10.02 10.20 143,500 1,452,020 10.119 5.247 5.247 5.278 5.206 5.299 276,209 5.2570 -0.79%
2018-08-15 0 10.18 10.12 10.18 10.08 10.26 182,000 1,846,610 10.146 5.289 5.258 5.289 5.237 5.330 350,313 5.2713 -1.17%
2018-08-14 0 10.30 10.24 10.30 10.16 10.30 227,985 2,338,138 10.256 5.351 5.320 5.351 5.278 5.351 438,825 5.3282 -0.19%
2018-08-13 0 10.32 10.22 10.32 10.20 10.32 27,500 282,200 10.262 5.362 5.310 5.362 5.299 5.362 52,932 5.3314 0.39%
2018-08-10 0 10.28 10.28 10.36 10.24 10.48 143,000 1,479,330 10.345 5.341 5.341 5.382 5.320 5.445 275,246 5.3746 -1.15%
2018-08-09 0 10.40 10.40 10.42 10.26 10.44 121,000 1,257,770 10.395 5.403 5.403 5.414 5.330 5.424 232,901 5.4005 1.17%
2018-08-08 0 10.28 10.28 10.34 10.04 10.60 812,334 8,404,683 10.346 5.341 5.341 5.372 5.216 5.507 1,563,579 5.3753 -0.58%
2018-08-07 0 10.34 10.34 10.42 10.24 10.48 707,250 7,340,675 10.379 5.372 5.372 5.414 5.320 5.445 1,361,313 5.3923 1.17%
2018-08-06 0 10.22 10.22 10.30 10.20 10.28 226,500 2,323,440 10.258 5.310 5.310 5.351 5.299 5.341 435,967 5.3294 1.39%
2018-08-03 0 10.08 10.08 10.16 10.00 10.34 450,000 4,561,395 10.136 5.237 5.237 5.278 5.195 5.372 866,159 5.2662 -1.56%
2018-08-02 0 10.24 10.22 10.24 10.22 10.56 318,000 3,278,095 10.308 5.320 5.310 5.320 5.310 5.486 612,086 5.3556 -1.16%
2018-08-01 0 10.36 10.36 10.40 10.28 10.50 516,224 5,379,425 10.421 5.382 5.382 5.403 5.341 5.455 993,627 5.4139 0.78%
2018-07-31 0 10.28 10.26 10.34 10.28 10.44 488,000 5,056,110 10.361 5.341 5.330 5.372 5.341 5.424 939,301 5.3828 -1.34%
2018-07-30 0 10.42 10.42 10.46 10.42 10.62 208,522 2,193,847 10.521 5.414 5.414 5.434 5.414 5.517 401,363 5.4660 -2.43%
2018-07-27 0 10.68 10.66 10.68 10.56 10.76 215,037 2,299,569 10.694 5.549 5.538 5.549 5.486 5.590 413,903 5.5558 -0.37%
2018-07-26 0 10.72 10.68 10.72 10.54 10.76 821,041 8,776,735 10.690 5.569 5.549 5.569 5.476 5.590 1,580,338 5.5537 0.56%
2018-07-25 0 10.66 10.66 10.68 10.62 10.80 378,100 4,045,027 10.698 5.538 5.538 5.549 5.517 5.611 727,766 5.5581 -0.93%
2018-07-24 0 10.76 10.74 10.76 10.58 10.78 534,000 5,729,055 10.729 5.590 5.580 5.590 5.497 5.601 1,027,842 5.5739 1.51%
2018-07-23 0 10.60 10.58 10.60 10.42 10.66 201,060 2,128,073 10.584 5.507 5.497 5.507 5.414 5.538 387,000 5.4989 0.95%
2018-07-20 0 10.50 10.50 10.54 10.50 10.62 310,000 3,263,650 10.528 5.455 5.455 5.476 5.455 5.517 596,687 5.4696 -0.38%
2018-07-19 0 10.54 10.52 10.54 10.46 10.72 527,250 5,562,615 10.550 5.476 5.466 5.476 5.434 5.569 1,014,850 5.4812 -1.50%
2018-07-18 0 10.70 10.68 10.72 10.66 10.80 457,000 4,892,270 10.705 5.559 5.549 5.569 5.538 5.611 879,633 5.5617 -0.37%
2018-07-17 0 10.74 10.74 10.80 10.66 10.80 113,500 1,219,405 10.744 5.580 5.580 5.611 5.538 5.611 218,465 5.5817 -0.92%
2018-07-16 0 10.84 10.84 10.90 10.60 10.90 162,500 1,755,000 10.800 5.632 5.632 5.663 5.507 5.663 312,780 5.6110 2.07%
2018-07-13 0 10.62 10.62 10.66 10.62 10.80 457,250 4,884,905 10.683 5.517 5.517 5.538 5.517 5.611 880,114 5.5503 -1.12%
2018-07-12 0 10.74 10.74 10.78 10.68 10.82 722,500 7,762,925 10.745 5.580 5.580 5.601 5.549 5.621 1,390,667 5.5822 -0.74%
2018-07-11 0 10.82 10.82 10.84 10.60 10.86 450,611 4,860,297 10.786 5.621 5.621 5.632 5.507 5.642 867,335 5.6037 -0.55%
2018-07-10 0 10.88 10.82 10.88 10.58 10.90 698,000 7,546,080 10.811 5.653 5.621 5.653 5.497 5.663 1,343,509 5.6167 1.30%
2018-07-09 0 10.74 10.72 10.78 10.54 10.78 154,500 1,653,455 10.702 5.580 5.569 5.601 5.476 5.601 297,381 5.5601 1.13%
2018-07-06 0 10.62 10.56 10.62 10.50 10.72 181,500 1,922,535 10.592 5.517 5.486 5.517 5.455 5.569 349,351 5.5032 0.00%
2018-07-05 0 10.62 10.56 10.62 10.52 10.74 238,517 2,536,711 10.635 5.517 5.486 5.517 5.466 5.580 459,097 5.5254 -1.67%
2018-07-04 0 10.80 10.78 10.80 10.70 10.96 164,500 1,777,285 10.804 5.611 5.601 5.611 5.559 5.694 316,629 5.6131 -0.18%
2018-07-03 0 10.82 10.80 10.82 10.66 10.98 1,599,250 17,311,696 10.825 5.621 5.611 5.621 5.538 5.704 3,078,233 5.6239 -1.10%
2018-06-29 0 10.94 10.88 10.94 10.72 10.94 244,198 2,653,055 10.864 5.684 5.653 5.684 5.569 5.684 470,032 5.6444 1.86%
2018-06-28 0 10.74 10.74 10.76 10.56 10.82 1,163,000 12,458,670 10.713 5.580 5.580 5.590 5.486 5.621 2,238,540 5.5655 1.51%
2018-06-27 0 10.58 10.58 10.62 10.54 10.78 1,770,499 18,908,637 10.680 5.497 5.497 5.517 5.476 5.601 3,407,853 5.5485 -0.94%
2018-06-26 0 10.68 10.66 10.68 10.62 10.94 751,000 8,056,365 10.728 5.549 5.538 5.549 5.517 5.684 1,445,523 5.5733 -2.55%
2018-06-25 0 10.96 10.90 10.96 10.74 10.96 705,502 7,668,226 10.869 5.694 5.663 5.694 5.580 5.694 1,357,949 5.6469 1.48%
2018-06-22 0 10.80 10.78 10.80 10.70 10.90 590,000 6,373,592 10.803 5.611 5.601 5.611 5.559 5.663 1,135,631 5.6124 0.19%
2018-06-21 0 10.78 10.78 10.82 10.72 11.10 503,000 5,437,225 10.810 5.601 5.601 5.621 5.569 5.767 968,173 5.6160 -0.37%
2018-06-20 0 10.82 10.80 10.82 10.70 11.10 771,914 8,341,316 10.806 5.621 5.611 5.621 5.559 5.767 1,485,779 5.6141 -2.52%
2018-06-19 0 11.10 11.06 11.10 11.00 11.34 359,000 3,989,700 11.113 5.767 5.746 5.767 5.715 5.892 691,003 5.7738 -2.12%
2018-06-15 0 11.34 11.34 11.36 11.34 11.64 473,500 5,400,099 11.405 5.892 5.892 5.902 5.892 6.047 911,392 5.9251 -1.05%
2018-06-14 0 11.46 11.42 11.46 11.32 11.48 698,000 7,958,939 11.402 5.954 5.933 5.954 5.881 5.964 1,343,509 5.9240 1.78%
2018-06-13 0 11.26 11.26 11.32 11.24 11.44 1,351,536 15,397,546 11.393 5.850 5.850 5.881 5.840 5.943 2,601,434 5.9189 -0.35%
2018-06-12 0 11.30 11.30 11.36 11.30 11.46 1,251,100 14,316,609 11.443 5.871 5.871 5.902 5.871 5.954 2,408,115 5.9452 -1.05%
2018-06-11 0 11.42 11.44 11.46 11.38 11.54 456,500 5,235,225 11.468 5.933 5.943 5.954 5.912 5.995 878,670 5.9581 0.53%
2018-06-08 0 11.36 11.34 11.36 11.34 11.60 657,000 7,524,410 11.453 5.902 5.892 5.902 5.892 6.027 1,264,592 5.9501 -1.73%
2018-06-07 0 11.56 11.50 11.56 11.48 11.88 1,068,099 12,465,750 11.671 6.006 5.975 6.006 5.964 6.172 2,055,875 6.0635 -2.86%
2018-06-06 0 11.90 11.86 11.90 11.82 11.94 223,000 2,651,080 11.888 6.182 6.162 6.182 6.141 6.203 429,230 6.1764 0.00%
2018-06-05 0 11.90 11.90 11.92 11.70 11.90 2,825,500 33,308,690 11.789 6.182 6.182 6.193 6.079 6.182 5,438,517 6.1246 1.71%
2018-06-04 0 11.70 11.66 11.70 11.60 11.78 1,717,000 20,088,323 11.700 6.079 6.058 6.079 6.027 6.120 3,304,878 6.0784 -0.51%
2018-06-01 0 11.76 11.74 11.76 11.58 11.78 327,500 3,827,700 11.688 6.110 6.099 6.110 6.016 6.120 630,371 6.0721 1.91%
2018-05-31 0 11.54 11.52 11.54 11.40 11.64 1,893,000 21,808,230 11.520 5.995 5.985 5.995 5.923 6.047 3,643,643 5.9853 1.76%
2018-05-30 0 11.48 11.48 11.54 11.42 11.66 747,900 8,618,507 11.524 5.892 5.892 5.922 5.861 5.984 1,457,329 5.9139 0.17%
2018-05-29 0 11.46 11.42 11.46 11.42 11.62 546,500 6,282,563 11.496 5.881 5.861 5.881 5.861 5.963 1,064,889 5.8997 -1.38%
2018-05-28 0 11.62 11.60 11.62 11.54 11.88 1,515,000 17,651,027 11.651 5.963 5.953 5.963 5.922 6.097 2,952,070 5.9792 -2.19%
2018-05-25 0 11.88 11.86 11.88 11.64 11.98 2,008,904 23,659,609 11.777 6.097 6.087 6.097 5.974 6.148 3,914,472 6.0441 2.24%
2018-05-24 0 11.62 11.58 11.62 11.58 11.74 1,139,569 13,247,024 11.625 5.963 5.943 5.963 5.943 6.025 2,220,520 5.9657 -0.34%
2018-05-23 0 11.66 11.62 11.66 11.60 11.76 1,570,000 18,302,815 11.658 5.984 5.963 5.984 5.953 6.035 3,059,241 5.9828 -0.85%
2018-05-21 0 11.76 11.68 11.76 11.50 11.76 625,000 7,302,790 11.684 6.035 5.994 6.035 5.902 6.035 1,217,851 5.9965 2.08%
2018-05-18 0 11.52 11.52 11.54 11.38 11.78 844,000 9,757,690 11.561 5.912 5.912 5.922 5.840 6.045 1,644,586 5.9332 -2.21%
2018-05-17 0 11.78 11.76 11.78 11.72 11.98 667,500 7,898,345 11.833 6.045 6.035 6.045 6.015 6.148 1,300,664 6.0725 -0.51%
2018-05-16 0 11.84 11.84 11.86 11.82 11.96 705,000 8,391,618 11.903 6.076 6.076 6.087 6.066 6.138 1,373,736 6.1086 -0.67%
2018-05-15 0 11.92 11.90 11.92 11.82 12.00 275,500 3,283,850 11.920 6.117 6.107 6.117 6.066 6.158 536,829 6.1171 -0.67%
2018-05-14 0 12.00 11.94 12.00 11.86 12.02 663,500 7,927,710 11.948 6.158 6.128 6.158 6.087 6.169 1,292,870 6.1319 0.50%
2018-05-11 0 11.94 11.88 11.94 11.80 12.00 671,422 7,995,835 11.909 6.128 6.097 6.128 6.056 6.158 1,308,307 6.1116 0.17%
2018-05-10 0 11.92 11.92 11.94 11.84 12.00 337,500 4,032,660 11.949 6.117 6.117 6.128 6.076 6.158 657,639 6.1320 0.00%
2018-05-09 0 11.92 11.90 11.92 11.80 12.04 1,433,898 17,050,344 11.891 6.117 6.107 6.117 6.056 6.179 2,794,038 6.1024 0.34%
2018-05-08 0 11.88 11.88 11.90 11.80 11.90 718,839 8,529,713 11.866 6.097 6.097 6.107 6.056 6.107 1,400,702 6.0896 0.34%
2018-05-07 0 11.84 11.84 11.86 11.76 12.00 374,030 4,435,898 11.860 6.076 6.076 6.087 6.035 6.158 728,820 6.0864 -0.17%
2018-05-04 0 11.86 11.86 11.90 11.86 12.00 2,230,001 26,568,367 11.914 6.087 6.087 6.107 6.087 6.158 4,345,293 6.1143 -1.00%
2018-05-03 0 11.98 11.98 12.00 11.80 12.06 1,371,000 16,446,125 11.996 6.148 6.148 6.158 6.056 6.189 2,671,477 6.1562 0.17%
2018-05-02 0 11.96 11.96 12.00 11.92 12.00 950,500 11,393,105 11.986 6.138 6.138 6.158 6.117 6.158 1,852,107 6.1514 -0.33%
2018-04-30 0 12.00 11.96 12.00 11.88 12.00 1,705,451 20,416,432 11.971 6.158 6.138 6.158 6.097 6.158 3,323,175 6.1437 0.33%
2018-04-27 0 11.96 11.94 11.96 11.80 12.08 1,867,000 22,360,465 11.977 6.138 6.128 6.138 6.056 6.199 3,637,963 6.1464 0.84%
2018-04-26 0 11.86 11.86 11.88 11.84 12.28 1,221,500 14,627,825 11.975 6.087 6.087 6.097 6.076 6.302 2,380,167 6.1457 -2.31%
2018-04-25 0 12.14 12.14 12.16 11.84 12.18 1,411,500 16,956,160 12.013 6.230 6.230 6.241 6.076 6.251 2,750,394 6.1650 1.51%
2018-04-24 0 11.96 11.92 11.96 11.82 11.96 814,500 9,677,510 11.882 6.138 6.117 6.138 6.066 6.138 1,587,103 6.0976 0.67%
2018-04-23 0 11.88 11.86 11.88 11.78 11.94 1,990,500 23,547,627 11.830 6.097 6.087 6.097 6.045 6.128 3,878,611 6.0711 0.17%
2018-04-20 0 11.86 11.80 11.86 11.70 11.92 465,000 5,490,500 11.808 6.087 6.056 6.087 6.004 6.117 906,081 6.0596 -0.84%
2018-04-19 0 11.96 11.96 11.98 11.86 12.00 1,542,500 18,476,755 11.978 6.138 6.138 6.148 6.087 6.158 3,005,655 6.1473 -0.17%
2018-04-18 0 11.98 11.96 11.98 11.88 12.00 1,682,500 20,122,800 11.960 6.148 6.138 6.148 6.097 6.158 3,278,454 6.1379 -0.17%
2018-04-17 0 12.00 11.96 12.00 11.76 12.00 1,917,000 22,900,224 11.946 6.158 6.138 6.158 6.035 6.158 3,735,391 6.1306 1.87%
2018-04-16 0 11.78 11.78 11.80 11.46 11.78 617,005 7,209,578 11.685 6.045 6.045 6.056 5.881 6.045 1,202,272 5.9966 1.20%
2018-04-13 0 11.64 11.60 11.64 11.56 11.70 423,240 4,916,520 11.616 5.974 5.953 5.974 5.933 6.004 824,709 5.9615 0.17%
2018-04-12 0 11.62 11.62 11.66 11.54 11.98 720,026 8,386,472 11.647 5.963 5.963 5.984 5.922 6.148 1,403,015 5.9775 -2.84%
2018-04-11 0 11.96 11.94 11.96 11.80 12.00 876,750 10,479,849 11.953 6.138 6.128 6.138 6.056 6.158 1,708,401 6.1343 0.34%
2018-04-10 0 11.92 11.90 11.92 11.82 12.06 744,828 8,900,586 11.950 6.117 6.107 6.117 6.066 6.189 1,451,343 6.1327 -1.49%
2018-04-09 0 12.10 12.06 12.10 11.54 12.10 2,405,000 28,134,841 11.698 6.210 6.189 6.210 5.922 6.210 4,686,289 6.0037 4.13%
2018-04-06 0 11.62 11.60 11.62 11.50 11.74 2,223,234 25,799,453 11.604 5.963 5.953 5.963 5.902 6.025 4,332,107 5.9554 1.22%
2018-04-04 0 11.48 11.48 11.50 11.48 11.62 1,116,577 12,908,737 11.561 5.892 5.892 5.902 5.892 5.963 2,175,718 5.9331 -0.69%
2018-04-03 0 11.56 11.54 11.56 11.48 11.60 1,350,750 15,604,811 11.553 5.933 5.922 5.933 5.892 5.953 2,632,019 5.9288 -0.34%
2018-03-29 0 11.60 11.58 11.60 11.24 11.66 3,301,250 38,062,308 11.530 5.953 5.943 5.953 5.768 5.984 6,432,687 5.9170 3.20%
2018-03-28 0 11.24 11.22 11.24 10.74 11.42 3,891,001 43,358,835 11.143 5.768 5.758 5.768 5.512 5.861 7,581,853 5.7188 5.44%
2018-03-27 0 10.66 10.66 10.68 10.56 10.76 778,574 8,292,756 10.651 5.471 5.471 5.481 5.419 5.522 1,517,099 5.4662 1.52%
2018-03-26 0 10.50 10.48 10.50 10.48 10.62 872,000 9,187,770 10.536 5.389 5.378 5.389 5.378 5.450 1,699,145 5.4073 -0.94%
2018-03-23 0 10.60 10.58 10.60 10.54 10.86 1,045,670 11,081,143 10.597 5.440 5.430 5.440 5.409 5.573 2,037,552 5.4385 -3.28%
2018-03-22 0 10.96 10.94 10.96 10.94 11.16 864,000 9,507,630 11.004 5.625 5.614 5.625 5.614 5.727 1,683,557 5.6473 0.00%
2018-03-21 0 10.96 10.94 10.96 10.94 11.12 573,000 6,302,775 11.000 5.625 5.614 5.625 5.614 5.707 1,116,525 5.6450 0.18%
2018-03-20 0 10.94 10.90 10.96 10.90 11.20 437,500 4,806,880 10.987 5.614 5.594 5.625 5.594 5.748 852,495 5.6386 -2.50%
2018-03-19 0 11.22 11.22 11.24 10.94 11.34 2,323,750 25,814,735 11.109 5.758 5.758 5.768 5.614 5.820 4,527,969 5.7012 0.36%
2018-03-16 0 11.18 11.18 11.20 10.76 11.18 893,001 9,846,445 11.026 5.738 5.738 5.748 5.522 5.738 1,740,067 5.6587 3.90%
2018-03-15 0 10.76 10.74 10.76 10.74 10.82 417,500 4,493,600 10.763 5.522 5.512 5.522 5.512 5.553 813,524 5.5236 -0.37%
2018-03-14 0 10.80 10.80 10.82 10.74 10.82 264,300 2,841,029 10.749 5.543 5.543 5.553 5.512 5.553 515,005 5.5165 0.56%
2018-03-13 0 10.74 10.74 10.76 10.64 10.76 413,552 4,430,327 10.713 5.512 5.512 5.522 5.460 5.522 805,831 5.4978 0.94%
2018-03-12 0 10.64 10.64 10.68 10.58 10.84 582,300 6,238,862 10.714 5.460 5.460 5.481 5.430 5.563 1,134,647 5.4985 -0.93%
2018-03-09 0 10.74 10.72 10.74 10.52 10.76 1,189,500 12,671,561 10.653 5.512 5.501 5.512 5.399 5.522 2,317,813 5.4670 1.70%
2018-03-08 0 10.56 10.50 10.56 10.38 10.60 1,013,000 10,634,670 10.498 5.419 5.389 5.419 5.327 5.440 1,973,892 5.3877 1.15%
2018-03-07 0 10.44 10.42 10.44 10.38 10.58 286,447 2,995,288 10.457 5.358 5.348 5.358 5.327 5.430 558,159 5.3664 -1.14%
2018-03-06 0 10.56 10.54 10.56 10.56 10.88 656,000 6,949,370 10.594 5.419 5.409 5.419 5.419 5.584 1,278,256 5.4366 0.19%
2018-03-05 0 10.54 10.54 10.56 10.54 10.58 239,000 2,524,080 10.561 5.409 5.409 5.419 5.409 5.430 465,706 5.4199 -1.31%
2018-03-02 0 10.68 10.68 10.70 10.60 10.74 572,000 6,108,921 10.680 5.481 5.481 5.491 5.440 5.512 1,114,577 5.4809 -0.37%
2018-03-01 0 10.72 10.68 10.72 10.64 10.76 335,750 3,594,128 10.705 5.501 5.481 5.501 5.460 5.522 654,229 5.4937 0.56%
2018-02-28 0 10.66 10.66 10.68 10.62 10.78 507,834 5,427,577 10.688 5.471 5.471 5.481 5.450 5.532 989,546 5.4849 -0.56%
2018-02-27 0 10.72 10.68 10.72 10.68 10.88 700,500 7,536,288 10.758 5.501 5.481 5.501 5.481 5.584 1,364,967 5.5212 -0.92%
2018-02-26 0 10.82 10.78 10.82 10.68 10.88 215,800 2,325,358 10.776 5.553 5.532 5.553 5.481 5.584 420,499 5.5300 -0.92%
2018-02-23 0 10.92 10.92 10.94 10.84 11.04 425,500 4,660,075 10.952 5.604 5.604 5.614 5.563 5.666 829,113 5.6206 -1.09%
2018-02-22 0 11.04 11.00 11.04 10.90 11.08 770,500 8,473,940 10.998 5.666 5.645 5.666 5.594 5.686 1,501,366 5.6442 -0.36%
2018-02-21 0 11.08 11.04 11.08 10.74 11.14 1,083,500 11,944,430 11.024 5.686 5.666 5.686 5.512 5.717 2,111,266 5.6575 3.36%
2018-02-20 0 10.72 10.72 10.74 10.56 10.82 3,728,500 40,041,503 10.739 5.501 5.501 5.512 5.419 5.553 7,265,210 5.5114 2.10%
2018-02-15 0 10.50 10.50 10.54 10.42 10.64 227,000 2,395,135 10.551 5.389 5.389 5.409 5.348 5.460 442,323 5.4149 0.77%
2018-02-14 0 10.42 10.42 10.48 10.40 10.56 734,500 7,711,340 10.499 5.348 5.348 5.378 5.337 5.419 1,431,218 5.3880 -0.76%
2018-02-13 0 10.50 10.48 10.50 10.38 10.56 1,389,000 14,571,536 10.491 5.389 5.378 5.389 5.327 5.419 2,706,551 5.3838 1.55%
2018-02-12 0 10.34 10.32 10.34 10.02 10.48 3,164,758 32,407,638 10.240 5.306 5.296 5.306 5.142 5.378 6,166,724 5.2552 3.40%
2018-02-09 0 10.00 9.990 10.00 9.900 10.30 1,027,452 10,282,691 10.008 5.132 5.127 5.132 5.081 5.286 2,002,053 5.1361 -3.66%
2018-02-08 0 10.38 10.36 10.38 10.24 10.72 2,038,931 21,167,833 10.382 5.327 5.317 5.327 5.255 5.501 3,972,981 5.3279 -2.08%
2018-02-07 0 10.60 10.58 10.60 10.56 10.82 422,420 4,505,486 10.666 5.440 5.430 5.440 5.419 5.553 823,111 5.4737 -0.75%
2018-02-06 0 10.68 10.66 10.68 10.56 10.86 1,016,516 10,837,798 10.662 5.481 5.471 5.481 5.419 5.573 1,980,743 5.4716 -2.91%
2018-02-05 0 11.00 11.00 11.04 10.92 11.14 968,500 10,682,140 11.030 5.645 5.645 5.666 5.604 5.717 1,887,181 5.6604 -2.83%
2018-02-02 0 11.32 11.30 11.32 11.18 11.36 1,113,500 12,570,450 11.289 5.809 5.799 5.809 5.738 5.830 2,169,723 5.7936 1.80%
2018-02-01 0 11.12 11.12 11.14 11.12 11.46 1,493,937 16,818,475 11.258 5.707 5.707 5.717 5.707 5.881 2,911,027 5.7775 -1.42%
2018-01-31 0 11.28 11.24 11.28 11.20 11.56 1,664,000 18,924,940 11.373 5.789 5.768 5.789 5.748 5.933 3,242,406 5.8367 -0.53%
2018-01-30 0 11.34 11.30 11.34 11.26 11.56 914,424 10,453,849 11.432 5.820 5.799 5.820 5.779 5.933 1,781,811 5.8670 0.53%
2018-01-29 0 11.28 11.26 11.28 11.24 11.46 642,874 7,267,363 11.304 5.789 5.779 5.789 5.768 5.881 1,252,679 5.8015 -1.05%
2018-01-26 0 11.40 11.38 11.40 11.22 11.42 456,300 5,162,467 11.314 5.850 5.840 5.850 5.758 5.861 889,128 5.8062 0.71%
2018-01-25 0 11.32 11.30 11.32 11.20 11.34 249,271 2,814,014 11.289 5.809 5.799 5.809 5.748 5.820 485,720 5.7935 0.18%
2018-01-24 0 11.30 11.30 11.34 11.30 11.48 492,000 5,606,595 11.396 5.799 5.799 5.820 5.799 5.892 958,692 5.8482 -0.88%
2018-01-23 0 11.40 11.38 11.40 11.32 11.52 589,250 6,745,195 11.447 5.850 5.840 5.850 5.809 5.912 1,148,190 5.8746 -1.38%
2018-01-22 0 11.56 11.50 11.56 11.42 11.60 755,000 8,693,250 11.514 5.933 5.902 5.933 5.861 5.953 1,471,164 5.9091 0.17%
2018-01-19 0 11.54 11.50 11.54 11.50 11.56 578,624 6,663,393 11.516 5.922 5.902 5.922 5.902 5.933 1,127,484 5.9100 0.17%
2018-01-18 0 11.52 11.50 11.52 11.42 11.58 1,255,250 14,438,392 11.502 5.912 5.902 5.912 5.861 5.943 2,445,931 5.9030 0.35%
2018-01-17 0 11.48 11.46 11.48 11.38 11.60 969,250 11,121,920 11.475 5.892 5.881 5.892 5.840 5.953 1,888,643 5.8888 0.88%
2018-01-16 0 11.38 11.34 11.38 11.24 11.42 593,218 6,723,414 11.334 5.840 5.820 5.840 5.768 5.861 1,155,921 5.8165 -1.04%
2018-01-15 0 11.50 11.46 11.50 11.34 11.68 472,500 5,411,250 11.452 5.902 5.881 5.902 5.820 5.994 920,695 5.8774 -1.03%
2018-01-12 0 11.62 11.52 11.62 11.50 11.78 759,500 8,769,365 11.546 5.963 5.912 5.963 5.902 6.045 1,479,932 5.9255 -1.19%
2018-01-11 0 11.76 11.76 11.78 11.48 11.76 1,437,400 16,769,100 11.666 6.035 6.035 6.045 5.892 6.035 2,800,862 5.9871 1.38%
2018-01-10 0 11.60 11.56 11.60 11.48 11.60 695,750 8,039,210 11.555 5.953 5.933 5.953 5.892 5.953 1,355,711 5.9299 0.69%
2018-01-09 0 11.52 11.50 11.52 11.30 11.52 908,000 10,396,369 11.450 5.912 5.902 5.912 5.799 5.912 1,769,293 5.8760 0.52%
2018-01-08 0 11.46 11.42 11.46 11.04 11.52 1,762,003 20,093,543 11.404 5.881 5.861 5.881 5.666 5.912 3,433,370 5.8524 3.06%
2018-01-05 0 11.12 11.12 11.18 11.02 11.20 618,725 6,880,689 11.121 5.707 5.707 5.738 5.655 5.748 1,205,623 5.7072 0.18%
2018-01-04 0 11.10 11.04 11.10 11.04 11.16 1,263,500 14,011,770 11.090 5.697 5.666 5.697 5.666 5.727 2,462,007 5.6912 -0.72%
2018-01-03 0 11.18 11.12 11.18 11.00 11.30 1,306,750 14,576,802 11.155 5.738 5.707 5.738 5.645 5.799 2,546,282 5.7247 0.72%
2018-01-02 0 11.10 11.00 11.12 11.04 11.18 633,750 7,049,421 11.123 5.697 5.645 5.707 5.666 5.738 1,234,901 5.7085 0.18%
2017-12-29 0 11.08 11.06 11.10 11.06 11.24 349,500 3,880,830 11.104 5.686 5.676 5.697 5.676 5.768 681,022 5.6985 -1.42%
2017-12-28 0 11.24 11.16 11.24 11.16 11.30 894,330 10,084,800 11.276 5.768 5.727 5.768 5.727 5.799 1,742,657 5.7870 -0.18%
2017-12-27 0 11.26 11.24 11.30 10.80 11.30 1,891,012 20,966,081 11.087 5.779 5.768 5.799 5.543 5.799 3,684,752 5.6900 4.26%
2017-12-22 0 10.80 10.78 10.82 10.70 10.82 525,750 5,660,210 10.766 5.543 5.532 5.553 5.491 5.553 1,024,456 5.5251 0.56%
2017-12-21 0 10.74 10.74 10.76 10.72 10.80 311,842 3,354,329 10.757 5.512 5.512 5.522 5.501 5.543 607,643 5.5202 0.19%
2017-12-20 0 10.72 10.70 10.72 10.70 10.74 803,842 8,618,557 10.722 5.501 5.491 5.501 5.491 5.512 1,566,335 5.5024 0.56%
2017-12-19 0 10.66 10.62 10.66 10.64 10.74 378,750 4,047,612 10.687 5.471 5.450 5.471 5.460 5.512 738,017 5.4844 0.00%
2017-12-18 0 10.66 10.66 10.68 10.60 10.72 566,500 6,035,125 10.653 5.471 5.471 5.481 5.440 5.501 1,103,860 5.4673 0.76%
2017-12-15 0 10.58 10.58 10.62 10.50 10.68 678,283 7,189,049 10.599 5.430 5.430 5.450 5.389 5.481 1,321,676 5.4393 0.38%
2017-12-14 0 10.54 10.54 10.58 10.48 10.62 910,071 9,596,827 10.545 5.409 5.409 5.430 5.378 5.450 1,773,329 5.4118 0.00%
2017-12-13 0 10.54 10.54 10.62 10.46 10.64 845,500 8,929,545 10.561 5.409 5.409 5.450 5.368 5.460 1,647,508 5.4200 0.96%
2017-12-12 0 10.44 10.44 10.46 10.42 10.48 556,500 5,813,450 10.446 5.358 5.358 5.368 5.348 5.378 1,084,374 5.3611 0.00%
2017-12-11 0 10.44 10.40 10.44 10.38 10.54 577,000 6,009,248 10.415 5.358 5.337 5.358 5.327 5.409 1,124,320 5.3448 0.00%
2017-12-08 0 10.44 10.40 10.44 10.20 10.56 1,063,357 11,075,369 10.415 5.358 5.337 5.358 5.235 5.419 2,072,016 5.3452 0.97%
2017-12-07 0 10.34 10.30 10.34 10.24 10.38 242,470 2,499,742 10.309 5.306 5.286 5.306 5.255 5.327 472,468 5.2908 -0.58%
2017-12-06 0 10.40 10.40 10.42 10.26 10.40 1,281,000 13,289,178 10.374 5.337 5.337 5.348 5.265 5.337 2,496,107 5.3240 1.17%
2017-12-05 0 10.28 10.28 10.32 10.24 10.42 269,750 2,779,601 10.304 5.276 5.276 5.296 5.255 5.348 525,624 5.2882 -1.53%
2017-12-04 0 10.44 10.42 10.44 10.40 10.48 324,500 3,386,222 10.435 5.358 5.348 5.358 5.337 5.378 632,308 5.3553 0.77%
2017-12-01 0 10.36 10.36 10.38 10.30 10.54 571,867 5,955,254 10.414 5.317 5.317 5.327 5.286 5.409 1,114,318 5.3443 -0.77%
2017-11-30 0 10.44 10.38 10.44 10.30 10.44 1,064,500 11,053,313 10.384 5.358 5.327 5.358 5.286 5.358 2,074,243 5.3288 -0.38%
2017-11-29 0 10.48 10.46 10.48 10.30 10.60 2,953,000 30,581,755 10.356 5.378 5.368 5.378 5.286 5.440 5,754,101 5.3148 2.34%
2017-11-28 0 10.24 10.24 10.28 10.12 10.30 408,500 4,184,985 10.245 5.255 5.255 5.276 5.194 5.286 795,987 5.2576 0.00%
2017-11-27 0 10.24 10.20 10.24 9.920 10.34 278,500 2,840,935 10.201 5.255 5.235 5.255 5.091 5.306 542,674 5.2351 -0.78%
2017-11-24 0 10.32 10.30 10.32 10.22 10.34 409,500 4,208,880 10.278 5.296 5.286 5.296 5.245 5.306 797,936 5.2747 1.18%
2017-11-23 0 10.20 10.20 10.24 10.10 10.38 910,500 9,290,245 10.203 5.235 5.235 5.255 5.183 5.327 1,774,165 5.2364 -1.92%
2017-11-22 0 10.40 10.38 10.40 10.28 10.44 1,004,000 10,394,351 10.353 5.337 5.327 5.337 5.276 5.358 1,956,355 5.3131 1.56%
2017-11-21 0 10.24 10.22 10.24 9.870 10.32 1,912,557 19,422,878 10.155 5.255 5.245 5.255 5.065 5.296 3,726,734 5.2118 3.43%
2017-11-20 0 9.900 9.890 9.900 9.820 9.940 660,076 6,530,883 9.8941 5.081 5.076 5.081 5.040 5.101 1,286,198 5.0777 -0.10%
2017-11-17 0 9.910 9.880 9.910 9.850 9.990 1,930,000 19,117,800 9.9056 5.086 5.070 5.086 5.055 5.127 3,760,723 5.0835 -0.10%
2017-11-16 0 9.920 9.900 9.920 9.800 9.940 1,993,431 19,737,147 9.9011 5.091 5.081 5.091 5.029 5.101 3,884,322 5.0812 0.81%
2017-11-15 0 9.840 9.810 9.840 9.760 10.14 6,995,500 69,125,280 9.8814 5.050 5.034 5.050 5.009 5.204 13,631,159 5.0711 -2.57%
2017-11-14 0 10.10 10.08 10.10 10.06 10.28 1,065,118 10,798,401 10.138 5.183 5.173 5.183 5.163 5.276 2,075,447 5.2029 -0.98%
2017-11-13 0 10.20 10.16 10.20 10.10 10.34 891,000 9,091,290 10.203 5.235 5.214 5.235 5.183 5.306 1,736,168 5.2364 -0.20%
2017-11-10 0 10.22 10.22 10.24 10.18 10.66 2,079,016 21,502,408 10.343 5.245 5.245 5.255 5.224 5.471 4,051,090 5.3078 -3.58%
2017-11-09 0 10.60 10.58 10.60 10.52 10.76 1,420,400 15,154,187 10.669 5.440 5.430 5.440 5.399 5.522 2,767,736 5.4753 -1.67%
2017-11-08 0 10.78 10.74 10.78 10.72 10.84 1,575,500 17,004,089 10.793 5.532 5.512 5.532 5.501 5.563 3,069,958 5.5389 -1.10%
2017-11-07 0 10.90 10.86 10.90 10.84 10.92 593,818 6,457,855 10.875 5.594 5.573 5.594 5.563 5.604 1,157,091 5.5811 0.55%
2017-11-06 0 10.84 10.84 10.86 10.78 10.92 501,130 5,443,775 10.863 5.563 5.563 5.573 5.532 5.604 976,482 5.5749 -0.37%
2017-11-03 0 10.88 10.88 10.90 10.80 10.98 781,500 8,516,075 10.897 5.584 5.584 5.594 5.543 5.635 1,522,800 5.5924 0.74%
2017-11-02 0 10.80 10.78 10.80 10.74 10.88 469,511 5,075,168 10.809 5.543 5.532 5.543 5.512 5.584 914,871 5.5474 0.00%
2017-11-01 0 10.80 10.80 10.82 10.76 10.82 654,874 7,071,074 10.798 5.543 5.543 5.553 5.522 5.553 1,276,062 5.5413 0.37%
2017-10-31 0 10.76 10.76 10.78 10.74 10.80 198,500 2,136,280 10.762 5.522 5.522 5.532 5.512 5.543 386,789 5.5231 -0.37%
2017-10-30 0 10.80 10.78 10.80 10.76 10.80 550,500 5,941,340 10.793 5.543 5.532 5.543 5.522 5.543 1,072,683 5.5388 0.19%
2017-10-27 0 10.78 10.78 10.80 10.76 10.80 344,908 3,718,001 10.780 5.532 5.532 5.543 5.522 5.543 672,074 5.5321 0.19%
2017-10-26 0 10.76 10.76 10.78 10.68 10.78 295,500 3,177,590 10.753 5.522 5.522 5.532 5.481 5.532 575,800 5.5186 0.37%
2017-10-25 0 10.72 10.72 10.76 10.72 10.80 989,504 10,662,357 10.775 5.501 5.501 5.522 5.501 5.543 1,928,109 5.5300 -0.37%
2017-10-24 0 10.76 10.74 10.76 10.68 10.80 461,250 4,953,690 10.740 5.522 5.512 5.522 5.481 5.543 898,774 5.5116 0.19%
2017-10-23 0 10.74 10.74 10.76 10.70 10.86 248,055 2,670,093 10.764 5.512 5.512 5.522 5.491 5.573 483,350 5.5241 -1.10%
2017-10-20 0 10.86 10.86 10.90 10.84 11.00 200,000 2,177,330 10.887 5.573 5.573 5.594 5.563 5.645 389,712 5.5870 -0.73%
2017-10-19 0 10.94 10.94 10.96 10.80 11.00 450,000 4,912,365 10.916 5.614 5.614 5.625 5.543 5.645 876,852 5.6023 -0.18%
2017-10-18 0 10.96 10.96 11.00 10.86 11.00 72,000 786,790 10.928 5.625 5.625 5.645 5.573 5.645 140,296 5.6081 0.00%
2017-10-17 0 10.96 10.92 10.96 10.86 11.00 448,500 4,910,580 10.949 5.625 5.604 5.625 5.573 5.645 873,930 5.6190 0.00%
2017-10-16 0 10.96 10.94 10.96 10.84 11.00 1,704,000 18,593,035 10.911 5.625 5.614 5.625 5.563 5.645 3,320,348 5.5997 0.18%
2017-10-13 0 10.94 10.94 10.98 10.88 11.00 667,500 7,311,285 10.953 5.614 5.614 5.635 5.584 5.645 1,300,664 5.6212 0.18%
2017-10-12 0 10.92 10.92 10.94 10.86 11.00 1,019,000 11,139,345 10.932 5.604 5.604 5.614 5.573 5.645 1,985,584 5.6101 0.18%
2017-10-11 0 10.90 10.90 10.92 10.84 10.96 344,592 3,763,539 10.922 5.594 5.594 5.604 5.563 5.625 671,459 5.6050 -0.55%
2017-10-10 0 10.96 10.90 10.96 10.82 10.96 372,162 4,055,970 10.898 5.625 5.594 5.625 5.553 5.625 725,180 5.5930 0.18%
2017-10-09 0 10.94 10.92 10.94 10.80 10.98 1,038,500 11,341,292 10.921 5.614 5.604 5.614 5.543 5.635 2,023,581 5.6046 0.55%
2017-10-06 0 10.88 10.86 10.88 10.82 11.02 1,527,500 16,660,520 10.907 5.584 5.573 5.584 5.553 5.655 2,976,427 5.5975 -0.18%
2017-10-04 0 10.90 10.86 10.90 10.84 11.00 1,019,250 11,099,153 10.890 5.594 5.573 5.594 5.563 5.645 1,986,071 5.5885 0.00%
2017-10-03 0 10.90 10.84 10.90 10.42 10.94 1,141,276 12,421,307 10.884 5.594 5.563 5.594 5.348 5.614 2,223,846 5.5855 0.93%
2017-09-29 0 10.80 10.76 10.80 10.70 10.88 1,475,000 15,872,765 10.761 5.543 5.522 5.543 5.491 5.584 2,874,128 5.5226 0.56%
2017-09-28 0 10.74 10.72 10.74 10.60 10.78 2,111,000 22,577,842 10.695 5.512 5.501 5.512 5.440 5.532 4,113,412 5.4888 0.94%
2017-09-27 0 10.64 10.64 10.68 10.56 10.80 1,217,000 12,986,640 10.671 5.460 5.460 5.481 5.419 5.543 2,371,399 5.4764 0.38%
2017-09-26 0 10.60 10.60 10.66 10.42 10.78 642,500 6,864,390 10.684 5.440 5.440 5.471 5.348 5.532 1,251,950 5.4830 1.53%
2017-09-25 0 10.44 10.44 10.56 10.42 10.76 643,376 6,764,095 10.513 5.358 5.358 5.419 5.348 5.522 1,253,657 5.3955 -2.25%
2017-09-22 0 10.68 10.66 10.68 10.66 10.82 1,049,000 11,254,665 10.729 5.481 5.471 5.481 5.471 5.553 2,044,041 5.5061 -1.29%
2017-09-21 0 10.82 10.82 10.84 10.82 10.90 574,000 6,242,435 10.875 5.553 5.553 5.563 5.553 5.594 1,118,474 5.5812 -0.37%
2017-09-20 0 10.86 10.86 10.90 10.86 10.96 180,250 1,963,145 10.891 5.573 5.573 5.594 5.573 5.625 351,228 5.5894 -0.18%
2017-09-19 0 10.88 10.88 10.92 10.86 10.98 298,749 3,261,027 10.916 5.584 5.584 5.604 5.573 5.635 582,131 5.6019 0.55%
2017-09-18 0 10.82 10.82 10.88 10.82 10.92 1,720,448 18,695,662 10.867 5.553 5.553 5.584 5.553 5.604 3,352,398 5.5768 -0.55%
2017-09-15 0 10.88 10.86 10.88 10.82 10.94 1,103,752 12,024,311 10.894 5.584 5.573 5.584 5.553 5.614 2,150,728 5.5908 0.74%
2017-09-14 0 10.88 10.88 10.90 10.86 11.02 3,693,000 40,494,368 10.965 5.543 5.543 5.553 5.532 5.614 7,249,340 5.5859 -1.09%
2017-09-13 0 11.00 11.00 11.04 10.96 11.08 248,857 2,737,738 11.001 5.604 5.604 5.624 5.583 5.644 488,505 5.6043 0.36%
2017-09-12 0 10.96 10.96 11.00 10.96 11.08 555,000 6,097,867 10.987 5.583 5.583 5.604 5.583 5.644 1,089,462 5.5971 -0.54%
2017-09-11 0 11.02 10.98 11.02 10.98 11.20 348,684 3,847,287 11.034 5.614 5.593 5.614 5.593 5.706 684,465 5.6209 -0.72%
2017-09-08 0 11.10 11.02 11.10 10.96 11.14 334,500 3,687,050 11.023 5.655 5.614 5.655 5.583 5.675 656,622 5.6152 -0.36%
2017-09-07 0 11.14 11.12 11.14 10.92 11.18 1,153,404 12,782,460 11.082 5.675 5.665 5.675 5.563 5.695 2,264,126 5.6456 2.20%
2017-09-06 0 10.90 10.86 10.90 10.82 10.90 431,000 4,685,133 10.870 5.553 5.532 5.553 5.512 5.553 846,051 5.5377 0.00%
2017-09-05 0 10.90 10.88 10.92 10.88 10.98 546,500 5,962,102 10.910 5.553 5.543 5.563 5.543 5.593 1,072,777 5.5576 0.18%
2017-09-04 0 10.88 10.88 10.90 10.88 11.08 1,405,000 15,402,305 10.962 5.543 5.543 5.553 5.543 5.644 2,758,008 5.5846 -1.45%
2017-09-01 0 11.04 11.04 11.06 11.02 11.24 788,250 8,742,945 11.092 5.624 5.624 5.634 5.614 5.726 1,547,331 5.6503 -1.08%
2017-08-31 0 11.16 11.16 11.20 11.16 11.74 1,247,689 14,206,531 11.386 5.685 5.685 5.706 5.685 5.981 2,449,207 5.8005 -3.46%
2017-08-30 0 11.56 11.52 11.56 11.10 11.66 202,250 2,320,860 11.475 5.889 5.869 5.889 5.655 5.940 397,016 5.8458 -0.86%
2017-08-29 0 11.66 11.66 11.74 11.56 11.74 515,000 6,013,605 11.677 5.940 5.940 5.981 5.889 5.981 1,010,942 5.9485 0.52%
2017-08-28 0 11.60 11.54 11.60 11.48 11.64 383,739 4,434,617 11.556 5.909 5.879 5.909 5.848 5.930 753,278 5.8871 0.69%
2017-08-25 0 11.52 11.52 11.60 11.40 11.60 504,137 5,796,865 11.499 5.869 5.869 5.909 5.807 5.909 989,618 5.8577 0.17%
2017-08-24 0 11.50 11.50 11.56 11.36 11.54 493,405 5,663,293 11.478 5.858 5.858 5.889 5.787 5.879 968,551 5.8472 0.35%
2017-08-22 0 11.46 11.46 11.50 11.40 11.60 273,750 3,139,230 11.468 5.838 5.838 5.858 5.807 5.909 537,370 5.8418 1.06%
2017-08-21 0 11.34 11.34 11.36 11.30 11.38 113,000 1,281,030 11.337 5.777 5.777 5.787 5.757 5.797 221,818 5.7751 0.35%
2017-08-18 0 11.30 11.30 11.34 11.24 11.42 444,500 5,020,320 11.294 5.757 5.757 5.777 5.726 5.818 872,551 5.7536 -0.88%
2017-08-17 0 11.40 11.40 11.42 11.30 11.42 517,000 5,882,400 11.378 5.807 5.807 5.818 5.757 5.818 1,014,868 5.7962 0.88%
2017-08-16 0 11.30 11.30 11.34 11.26 11.36 1,078,000 12,138,250 11.260 5.757 5.757 5.777 5.736 5.787 2,116,108 5.7361 1.07%
2017-08-15 0 11.18 11.18 11.22 11.10 11.24 416,500 4,661,370 11.192 5.695 5.695 5.716 5.655 5.726 817,587 5.7014 -0.36%
2017-08-14 0 11.22 11.20 11.22 11.18 11.28 231,623 2,601,307 11.231 5.716 5.706 5.716 5.695 5.746 454,675 5.7212 1.08%
2017-08-11 0 11.10 11.06 11.10 11.00 11.34 1,654,500 18,479,200 11.169 5.655 5.634 5.655 5.604 5.777 3,247,775 5.6898 -2.46%
2017-08-10 0 11.38 11.36 11.38 11.22 11.42 494,507 5,579,158 11.282 5.797 5.787 5.797 5.716 5.818 970,715 5.7475 0.00%
2017-08-09 0 11.38 11.38 11.42 11.08 11.38 1,296,000 14,563,015 11.237 5.797 5.797 5.818 5.644 5.797 2,544,041 5.7244 2.52%
2017-08-08 0 11.10 11.08 11.10 11.02 11.32 1,816,750 20,176,210 11.106 5.655 5.644 5.655 5.614 5.767 3,566,271 5.6575 -0.18%
2017-08-07 0 11.12 11.12 11.14 11.12 11.46 509,873 5,739,074 11.256 5.665 5.665 5.675 5.665 5.838 1,000,878 5.7340 -2.11%
2017-08-04 0 11.36 11.28 11.36 11.26 11.56 613,250 6,990,689 11.399 5.787 5.746 5.787 5.736 5.889 1,203,807 5.8072 -1.05%
2017-08-03 0 11.48 11.46 11.48 11.40 11.64 440,500 5,073,870 11.518 5.848 5.838 5.848 5.807 5.930 864,699 5.8678 -0.35%
2017-08-02 0 11.52 11.50 11.52 11.38 11.60 1,233,509 14,156,180 11.476 5.869 5.858 5.869 5.797 5.909 2,421,372 5.8463 0.52%
2017-08-01 0 11.46 11.40 11.46 11.20 11.46 865,037 9,798,945 11.328 5.838 5.807 5.838 5.706 5.838 1,698,063 5.7707 1.96%
2017-07-31 0 11.24 11.22 11.24 11.16 11.32 494,515 5,553,851 11.231 5.726 5.716 5.726 5.685 5.767 970,730 5.7213 -0.35%
2017-07-28 0 11.28 11.26 11.28 11.20 11.28 419,500 4,713,855 11.237 5.746 5.736 5.746 5.706 5.746 823,476 5.7243 0.36%
2017-07-27 0 11.24 11.24 11.28 11.20 11.32 339,172 3,819,396 11.261 5.726 5.726 5.746 5.706 5.767 665,793 5.7366 0.36%
2017-07-26 0 11.20 11.18 11.20 11.10 11.26 370,000 4,136,610 11.180 5.706 5.695 5.706 5.655 5.736 726,308 5.6954 0.90%
2017-07-25 0 11.10 11.08 11.10 11.08 11.20 496,500 5,521,160 11.120 5.655 5.644 5.655 5.644 5.706 974,627 5.6649 -1.42%
2017-07-24 0 11.26 11.18 11.26 11.14 11.30 469,250 5,270,360 11.231 5.736 5.695 5.736 5.675 5.757 921,135 5.7216 1.44%
2017-07-21 0 11.10 11.10 11.16 11.10 11.30 133,000 1,486,760 11.179 5.655 5.655 5.685 5.655 5.757 261,078 5.6947 -1.25%
2017-07-20 0 11.24 11.20 11.24 11.08 11.30 555,250 6,201,520 11.169 5.726 5.706 5.726 5.644 5.757 1,089,953 5.6897 0.54%
2017-07-19 0 11.18 11.16 11.18 10.96 11.30 1,379,000 15,291,340 11.089 5.695 5.685 5.695 5.583 5.757 2,706,970 5.6489 -1.06%
2017-07-18 0 11.30 11.30 11.34 11.24 11.48 393,750 4,448,080 11.297 5.757 5.757 5.777 5.726 5.848 772,929 5.7548 -0.88%
2017-07-17 0 11.40 11.30 11.40 11.20 11.46 738,252 8,321,912 11.272 5.807 5.757 5.807 5.706 5.838 1,449,185 5.7425 0.35%
2017-07-14 0 11.36 11.36 11.38 11.20 11.38 588,000 6,641,196 11.295 5.787 5.787 5.797 5.706 5.797 1,154,241 5.7537 0.89%
2017-07-13 0 11.26 11.26 11.32 11.26 11.40 297,790 3,364,416 11.298 5.736 5.736 5.767 5.736 5.807 584,560 5.7555 -0.71%
2017-07-12 0 11.34 11.30 11.34 11.20 11.48 720,000 8,166,915 11.343 5.777 5.757 5.777 5.706 5.848 1,413,356 5.7784 -1.05%
2017-07-11 0 11.46 11.40 11.48 11.20 11.48 839,894 9,519,622 11.334 5.838 5.807 5.848 5.706 5.848 1,648,708 5.7740 1.42%
2017-07-10 0 11.30 11.30 11.36 11.26 11.42 251,526 2,846,935 11.319 5.757 5.757 5.787 5.736 5.818 493,744 5.7660 -0.18%
2017-07-07 0 11.32 11.32 11.38 11.20 11.40 353,872 4,006,740 11.323 5.767 5.767 5.797 5.706 5.807 694,649 5.7680 1.25%
2017-07-06 0 11.18 11.14 11.18 11.14 11.30 1,122,000 12,559,340 11.194 5.695 5.675 5.695 5.675 5.757 2,202,480 5.7024 -0.36%
2017-07-05 0 11.22 11.22 11.28 11.14 11.40 1,032,500 11,627,783 11.262 5.716 5.716 5.746 5.675 5.807 2,026,792 5.7370 -0.71%
2017-07-04 0 11.30 11.30 11.36 11.24 11.54 296,616 3,363,862 11.341 5.757 5.757 5.787 5.726 5.879 582,256 5.7773 -1.05%
2017-07-03 0 11.42 11.42 11.44 11.42 11.52 244,500 2,803,536 11.466 5.818 5.818 5.828 5.818 5.869 479,952 5.8413 -1.04%
2017-06-30 0 11.54 11.50 11.54 11.44 11.58 377,753 4,355,531 11.530 5.879 5.858 5.879 5.828 5.899 741,527 5.8737 -1.37%
2017-06-29 0 11.70 11.70 11.72 11.54 11.80 1,012,000 11,874,415 11.734 5.960 5.960 5.970 5.879 6.011 1,986,551 5.9774 -0.85%
2017-06-28 0 11.80 11.76 11.80 11.70 11.86 403,000 4,738,930 11.759 6.011 5.991 6.011 5.960 6.042 791,087 5.9904 -0.51%
2017-06-27 0 11.86 11.84 11.86 11.58 11.86 3,564,166 41,962,507 11.773 6.042 6.032 6.042 5.899 6.042 6,996,439 5.9977 1.37%
2017-06-26 0 11.70 11.64 11.70 11.40 11.72 559,500 6,508,330 11.632 5.960 5.930 5.960 5.807 5.970 1,098,296 5.9258 0.86%
2017-06-23 0 11.60 11.56 11.60 11.30 11.60 1,120,500 12,878,880 11.494 5.909 5.889 5.909 5.757 5.909 2,199,536 5.8553 1.75%
2017-06-22 0 11.40 11.30 11.40 11.20 11.40 658,500 7,445,310 11.306 5.807 5.757 5.807 5.706 5.807 1,292,632 5.7598 0.00%
2017-06-21 0 11.40 11.40 11.42 11.24 11.46 875,250 9,958,810 11.378 5.807 5.807 5.818 5.726 5.838 1,718,111 5.7964 0.35%
2017-06-20 0 11.36 11.36 11.38 11.18 11.38 306,000 3,460,570 11.309 5.787 5.787 5.797 5.695 5.797 600,676 5.7611 1.61%
2017-06-19 0 11.18 11.18 11.26 11.02 11.26 940,000 10,476,920 11.146 5.695 5.695 5.736 5.614 5.736 1,845,215 5.6779 1.27%
2017-06-16 0 11.04 11.02 11.04 10.96 11.20 1,675,670 18,500,623 11.041 5.624 5.614 5.624 5.583 5.706 3,289,332 5.6244 -0.18%
2017-06-15 0 11.06 11.06 11.12 11.06 11.38 714,500 8,038,654 11.251 5.634 5.634 5.665 5.634 5.797 1,402,560 5.7314 -1.78%
2017-06-14 0 11.26 11.26 11.28 11.08 11.38 1,157,000 12,985,922 11.224 5.736 5.736 5.746 5.644 5.797 2,271,185 5.7177 1.99%
2017-06-13 0 11.04 11.04 11.08 11.04 11.34 1,592,250 17,743,417 11.144 5.624 5.624 5.644 5.624 5.777 3,125,578 5.6768 -1.60%
2017-06-12 0 11.22 11.22 11.30 11.12 11.46 364,000 4,102,330 11.270 5.716 5.716 5.757 5.665 5.838 714,530 5.7413 -2.09%
2017-06-09 0 11.46 11.44 11.46 11.36 11.50 495,500 5,675,209 11.453 5.838 5.828 5.838 5.787 5.858 972,664 5.8347 0.88%
2017-06-08 0 11.36 11.34 11.36 11.30 11.40 555,500 6,299,480 11.340 5.787 5.777 5.787 5.757 5.807 1,090,444 5.7770 -0.18%
2017-06-07 0 11.38 11.38 11.40 11.38 11.48 1,099,167 12,570,861 11.437 5.797 5.797 5.807 5.797 5.848 2,157,659 5.8262 -1.39%
2017-06-06 0 11.54 11.54 11.58 11.50 11.68 376,250 4,348,841 11.558 5.879 5.879 5.899 5.858 5.950 738,577 5.8881 -0.69%
2017-06-05 0 11.62 11.62 11.64 11.60 11.80 383,587 4,466,080 11.643 5.920 5.920 5.930 5.909 6.011 752,979 5.9312 -1.53%
2017-06-02 0 11.80 11.80 11.82 11.40 11.88 1,570,091 18,389,194 11.712 6.011 6.011 6.021 5.807 6.052 3,082,080 5.9665 3.33%
2017-06-01 0 11.42 11.40 11.42 11.30 11.44 358,500 4,082,105 11.387 5.818 5.807 5.818 5.757 5.828 703,734 5.8006 0.71%
2017-05-31 0 11.46 11.46 11.48 11.28 11.58 1,845,026 21,088,307 11.430 5.777 5.777 5.787 5.686 5.837 3,660,102 5.7617 1.60%
2017-05-29 0 11.28 11.28 11.32 11.20 11.34 530,000 5,974,740 11.273 5.686 5.686 5.706 5.646 5.716 1,051,397 5.6827 0.00%
2017-05-26 0 11.28 11.28 11.32 11.16 11.38 382,500 4,313,560 11.277 5.686 5.686 5.706 5.626 5.737 758,791 5.6848 0.18%
2017-05-25 0 11.26 11.24 11.26 11.06 11.26 448,000 5,015,140 11.195 5.676 5.666 5.676 5.575 5.676 888,728 5.6431 1.08%
2017-05-24 0 11.14 11.12 11.14 10.98 11.38 691,500 7,670,210 11.092 5.616 5.605 5.616 5.535 5.737 1,371,775 5.5914 0.36%
2017-05-23 0 11.10 11.10 11.16 11.00 11.32 402,000 4,474,711 11.131 5.595 5.595 5.626 5.545 5.706 797,474 5.6111 -2.29%
2017-05-22 0 11.36 11.30 11.36 11.18 11.36 596,750 6,732,545 11.282 5.726 5.696 5.726 5.636 5.726 1,183,813 5.6872 1.43%
2017-05-19 0 11.20 11.18 11.20 11.14 11.22 713,500 7,970,460 11.171 5.646 5.636 5.646 5.616 5.656 1,415,418 5.6312 -0.18%
2017-05-18 0 11.22 11.16 11.22 11.14 11.22 671,500 7,499,540 11.168 5.656 5.626 5.656 5.616 5.656 1,332,100 5.6299 0.18%
2017-05-17 0 11.20 11.18 11.20 11.12 11.30 739,250 8,262,945 11.177 5.646 5.636 5.646 5.605 5.696 1,466,500 5.6345 -0.88%
2017-05-16 0 11.30 11.22 11.30 11.10 11.36 550,750 6,201,405 11.260 5.696 5.656 5.696 5.595 5.726 1,092,560 5.6760 1.80%
2017-05-15 0 11.10 11.08 11.10 11.02 11.30 488,336 5,436,458 11.133 5.595 5.585 5.595 5.555 5.696 968,745 5.6119 -1.07%
2017-05-12 0 11.22 11.22 11.24 11.20 11.46 824,250 9,295,150 11.277 5.656 5.656 5.666 5.646 5.777 1,635,120 5.6847 -0.36%
2017-05-11 0 11.26 11.24 11.26 11.20 11.46 1,218,500 13,821,575 11.343 5.676 5.666 5.676 5.646 5.777 2,417,220 5.7180 0.72%
2017-05-10 0 11.18 11.16 11.18 11.08 11.18 636,000 7,081,920 11.135 5.636 5.626 5.636 5.585 5.636 1,261,676 5.6131 0.54%
2017-05-09 0 11.12 11.06 11.12 11.02 11.12 2,288,899 25,318,222 11.061 5.605 5.575 5.605 5.555 5.605 4,540,643 5.5759 0.91%
2017-05-08 0 11.02 11.02 11.04 10.96 11.08 3,429,500 37,773,755 11.014 5.555 5.555 5.565 5.525 5.585 6,803,330 5.5522 0.55%
2017-05-05 0 10.96 10.96 10.98 10.94 11.02 347,500 3,813,425 10.974 5.525 5.525 5.535 5.515 5.555 689,359 5.5318 -0.36%
2017-05-04 0 11.00 10.98 11.00 10.84 11.08 586,420 6,436,218 10.975 5.545 5.535 5.545 5.464 5.585 1,163,321 5.5326 0.18%
2017-05-02 0 10.98 10.98 11.02 10.96 11.08 1,495,702 16,446,923 10.996 5.535 5.535 5.555 5.525 5.585 2,967,125 5.5431 0.18%
2017-04-28 0 10.96 10.96 11.00 10.96 11.12 1,019,500 11,202,676 10.988 5.525 5.525 5.545 5.525 5.605 2,022,451 5.5392 -1.97%
2017-04-27 0 11.18 11.12 11.18 10.84 11.20 1,611,500 17,854,009 11.079 5.636 5.605 5.636 5.464 5.646 3,196,841 5.5849 2.57%
2017-04-26 0 10.90 10.84 10.90 10.84 11.00 568,000 6,190,685 10.899 5.495 5.464 5.495 5.464 5.545 1,126,780 5.4941 -0.37%
2017-04-25 0 10.94 10.90 10.94 10.74 10.94 569,593 6,193,976 10.874 5.515 5.495 5.515 5.414 5.515 1,129,940 5.4817 1.48%
2017-04-24 0 10.78 10.72 10.78 10.62 10.82 971,816 10,370,610 10.671 5.434 5.404 5.434 5.353 5.454 1,927,857 5.3793 1.13%
2017-04-21 0 10.66 10.66 10.72 10.62 10.90 794,500 8,501,595 10.701 5.374 5.374 5.404 5.353 5.495 1,576,103 5.3941 -0.74%
2017-04-20 0 10.74 10.72 10.74 10.72 10.86 356,500 3,833,060 10.752 5.414 5.404 5.414 5.404 5.474 707,213 5.4200 -0.56%
2017-04-19 0 10.80 10.78 10.80 10.60 10.84 1,360,852 14,626,003 10.748 5.444 5.434 5.444 5.343 5.464 2,699,614 5.4178 -0.37%
2017-04-18 0 10.84 10.84 10.88 10.82 11.16 792,500 8,627,280 10.886 5.464 5.464 5.485 5.454 5.626 1,572,136 5.4876 -2.69%
2017-04-13 0 11.14 11.08 11.14 10.84 11.18 2,058,000 22,670,346 11.016 5.616 5.585 5.616 5.464 5.636 4,082,593 5.5529 0.91%
2017-04-12 0 11.04 10.98 11.04 10.74 11.04 785,546 8,582,930 10.926 5.565 5.535 5.565 5.414 5.565 1,558,340 5.5077 1.85%
2017-04-11 0 10.84 10.82 10.84 10.74 11.04 1,159,000 12,563,300 10.840 5.464 5.454 5.464 5.414 5.565 2,299,186 5.4642 -1.09%
2017-04-10 0 10.96 10.90 10.96 10.90 11.04 1,953,805 21,371,925 10.939 5.525 5.495 5.525 5.495 5.565 3,875,894 5.5141 -0.18%
2017-04-07 0 10.98 10.92 10.98 10.88 11.20 1,383,000 15,180,588 10.977 5.535 5.505 5.535 5.485 5.646 2,743,550 5.5332 -0.90%
2017-04-06 0 11.08 11.04 11.08 11.02 11.22 905,661 10,068,775 11.118 5.585 5.565 5.585 5.555 5.656 1,796,621 5.6043 -0.36%
2017-04-05 0 11.12 11.12 11.18 10.86 11.18 1,258,138 13,944,795 11.084 5.605 5.605 5.636 5.474 5.636 2,495,853 5.5872 2.02%
2017-04-03 0 10.90 10.84 10.90 10.84 10.94 557,000 6,061,263 10.882 5.495 5.464 5.495 5.464 5.515 1,104,958 5.4855 0.00%
2017-03-31 0 10.90 10.90 10.92 10.86 10.94 478,000 5,216,805 10.914 5.495 5.495 5.505 5.474 5.515 948,241 5.5016 0.00%
2017-03-30 0 10.90 10.90 10.92 10.60 10.90 414,618 4,486,184 10.820 5.495 5.495 5.505 5.343 5.495 822,506 5.4543 0.55%
2017-03-29 0 10.84 10.82 10.84 10.78 10.98 581,800 6,304,000 10.835 5.464 5.454 5.464 5.434 5.535 1,154,156 5.4620 -1.28%
2017-03-28 0 10.98 10.94 10.98 10.86 11.04 950,487 10,395,965 10.938 5.535 5.515 5.535 5.474 5.565 1,885,545 5.5135 0.00%
2017-03-27 0 10.98 10.94 10.98 10.84 11.14 1,221,500 13,402,205 10.972 5.535 5.515 5.535 5.464 5.616 2,423,172 5.5309 0.00%
2017-03-24 0 10.98 10.88 10.98 10.52 11.00 2,914,235 31,613,653 10.848 5.535 5.485 5.535 5.303 5.545 5,781,164 5.4684 3.58%
2017-03-23 0 10.60 10.44 10.60 10.34 10.64 1,755,500 18,456,380 10.513 5.343 5.263 5.343 5.212 5.364 3,482,503 5.2997 1.53%
2017-03-22 0 10.44 10.42 10.44 10.30 10.48 982,500 10,223,710 10.406 5.263 5.253 5.263 5.192 5.283 1,949,051 5.2455 -0.38%
2017-03-21 0 10.48 10.46 10.48 10.42 10.56 1,379,250 14,449,425 10.476 5.283 5.273 5.283 5.253 5.323 2,736,111 5.2810 1.16%
2017-03-20 0 10.36 10.36 10.38 10.32 10.46 441,750 4,584,280 10.378 5.222 5.222 5.232 5.202 5.273 876,329 5.2312 -0.38%
2017-03-17 0 10.40 10.38 10.40 10.12 10.46 2,934,780 30,332,649 10.336 5.243 5.232 5.243 5.101 5.273 5,821,920 5.2101 2.36%
2017-03-16 0 10.16 10.16 10.18 10.08 10.22 2,594,000 26,357,570 10.161 5.122 5.122 5.132 5.081 5.152 5,145,892 5.1221 0.79%
2017-03-15 0 10.08 10.04 10.08 10.00 10.16 1,193,500 12,018,123 10.070 5.081 5.061 5.081 5.041 5.122 2,367,626 5.0760 -0.40%
2017-03-14 0 10.12 10.12 10.16 10.12 10.38 1,049,500 10,693,420 10.189 5.101 5.101 5.122 5.101 5.232 2,081,964 5.1362 -2.13%
2017-03-13 0 10.34 10.34 10.36 10.32 10.46 632,585 6,566,914 10.381 5.212 5.212 5.222 5.202 5.273 1,254,901 5.2330 -0.77%
2017-03-10 0 10.42 10.36 10.42 10.32 10.42 427,600 4,436,908 10.376 5.253 5.222 5.253 5.202 5.253 848,259 5.2306 0.00%
2017-03-09 0 10.42 10.36 10.42 10.32 10.46 768,610 7,975,054 10.376 5.253 5.222 5.253 5.202 5.273 1,524,743 5.2304 0.00%
2017-03-08 0 10.42 10.38 10.42 10.24 10.42 506,650 5,247,228 10.357 5.253 5.232 5.253 5.162 5.253 1,005,076 5.2207 1.76%
2017-03-07 0 10.24 10.22 10.24 10.18 10.32 207,465 2,124,754 10.242 5.162 5.152 5.162 5.132 5.202 411,562 5.1627 -0.78%
2017-03-06 0 10.32 10.26 10.32 10.20 10.34 474,200 4,875,699 10.282 5.202 5.172 5.202 5.142 5.212 940,702 5.1830 0.19%
2017-03-03 0 10.30 10.28 10.34 10.26 10.36 500,000 5,152,965 10.306 5.192 5.182 5.212 5.172 5.222 991,884 5.1951 -1.15%
2017-03-02 0 10.42 10.42 10.44 10.40 10.60 1,015,000 10,643,324 10.486 5.253 5.253 5.263 5.243 5.343 2,013,524 5.2859 0.00%
2017-03-01 0 10.42 10.38 10.42 10.26 10.56 674,500 7,023,360 10.413 5.253 5.232 5.253 5.172 5.323 1,338,051 5.2489 1.76%
2017-02-28 0 10.24 10.24 10.28 10.22 10.36 285,750 2,932,955 10.264 5.162 5.162 5.182 5.152 5.222 566,861 5.1740 -1.16%
2017-02-27 0 10.36 10.34 10.36 10.24 10.40 329,700 3,408,500 10.338 5.222 5.212 5.222 5.162 5.243 654,048 5.2114 0.58%
2017-02-24 0 10.30 10.30 10.32 10.22 10.46 289,953 2,985,855 10.298 5.192 5.192 5.202 5.152 5.273 575,199 5.1910 -1.34%
2017-02-23 0 10.44 10.38 10.44 10.22 10.44 610,500 6,328,726 10.366 5.263 5.232 5.263 5.152 5.263 1,211,090 5.2256 1.75%
2017-02-22 0 10.26 10.26 10.30 10.18 10.36 1,350,000 13,842,125 10.253 5.172 5.172 5.192 5.132 5.222 2,678,086 5.1687 0.20%
2017-02-21 0 10.24 10.24 10.26 10.20 10.36 567,000 5,834,020 10.289 5.162 5.162 5.172 5.142 5.222 1,124,796 5.1867 -1.16%
2017-02-20 0 10.36 10.32 10.36 10.22 10.50 354,000 3,653,950 10.322 5.222 5.202 5.222 5.152 5.293 702,254 5.2032 1.37%
2017-02-17 0 10.22 10.22 10.28 10.20 10.40 681,500 7,061,537 10.362 5.152 5.152 5.182 5.142 5.243 1,351,937 5.2233 -1.54%
2017-02-16 0 10.38 10.38 10.40 10.36 10.62 839,900 8,786,120 10.461 5.232 5.232 5.243 5.222 5.353 1,666,166 5.2733 -1.14%
2017-02-15 0 10.50 10.46 10.50 10.40 10.72 2,677,500 28,166,530 10.520 5.293 5.273 5.293 5.243 5.404 5,311,537 5.3029 0.77%
2017-02-14 0 10.42 10.40 10.44 10.30 10.46 1,993,500 20,669,280 10.368 5.253 5.243 5.263 5.192 5.273 3,954,640 5.2266 -0.19%
2017-02-13 0 10.44 10.40 10.44 10.28 10.46 539,500 5,606,410 10.392 5.263 5.243 5.263 5.182 5.273 1,070,242 5.2384 1.36%
2017-02-10 0 10.30 10.30 10.34 10.18 10.52 1,245,900 12,804,901 10.278 5.192 5.192 5.212 5.132 5.303 2,471,576 5.1809 1.18%
2017-02-09 0 10.18 10.18 10.20 10.10 10.20 1,147,500 11,648,166 10.151 5.132 5.132 5.142 5.091 5.142 2,276,373 5.1170 0.59%
2017-02-08 0 10.12 10.06 10.12 10.04 10.18 1,474,015 14,925,055 10.125 5.101 5.071 5.101 5.061 5.132 2,924,103 5.1041 0.40%
2017-02-07 0 10.08 10.08 10.12 10.08 10.20 2,717,125 27,576,411 10.149 5.081 5.081 5.101 5.081 5.142 5,390,144 5.1161 -0.79%
2017-02-06 0 10.16 10.10 10.16 10.02 10.18 2,214,151 22,400,046 10.117 5.122 5.091 5.122 5.051 5.132 4,392,360 5.0998 1.40%
2017-02-03 0 10.02 10.02 10.06 9.950 10.20 1,360,189 13,722,540 10.089 5.051 5.051 5.071 5.016 5.142 2,698,298 5.0856 -1.38%
2017-02-02 0 10.16 10.12 10.16 10.00 10.20 638,845 6,467,163 10.123 5.122 5.101 5.122 5.041 5.142 1,267,320 5.1030 0.79%
2017-02-01 0 10.08 10.04 10.08 10.00 10.16 767,643 7,747,479 10.093 5.081 5.061 5.081 5.041 5.122 1,522,825 5.0876 0.40%
2017-01-27 0 10.04 10.04 10.08 9.910 10.10 886,978 8,870,105 10.000 5.061 5.061 5.081 4.996 5.091 1,759,558 5.0411 1.41%
2017-01-26 0 9.900 9.900 9.950 9.750 9.960 1,188,940 11,798,320 9.9234 4.991 4.991 5.016 4.915 5.021 2,358,580 5.0023 0.51%
2017-01-25 0 9.850 9.820 9.850 9.770 9.890 952,500 9,374,516 9.8420 4.965 4.950 4.965 4.925 4.985 1,889,538 4.9613 0.72%
2017-01-24 0 9.780 9.770 9.780 9.660 9.830 1,305,189 12,752,052 9.7703 4.930 4.925 4.930 4.870 4.955 2,589,191 4.9251 0.82%
2017-01-23 0 9.700 9.670 9.700 9.650 9.740 336,000 3,256,197 9.6911 4.890 4.875 4.890 4.864 4.910 666,546 4.8852 0.00%
2017-01-20 0 9.700 9.700 9.730 9.690 9.800 417,193 4,057,092 9.7247 4.890 4.890 4.905 4.885 4.940 827,614 4.9022 -0.82%
2017-01-19 0 9.780 9.770 9.780 9.650 9.830 674,695 6,579,238 9.7514 4.930 4.925 4.930 4.864 4.955 1,338,438 4.9156 1.35%
2017-01-18 0 9.650 9.640 9.650 9.620 9.720 1,568,450 15,134,228 9.6492 4.864 4.859 4.864 4.849 4.900 3,111,440 4.8641 0.10%
2017-01-17 0 9.640 9.630 9.640 9.600 9.780 944,272 9,114,542 9.6525 4.859 4.854 4.859 4.839 4.930 1,873,216 4.8657 -0.72%
2017-01-16 0 9.710 9.670 9.710 9.650 9.930 1,057,002 10,290,489 9.7355 4.895 4.875 4.895 4.864 5.006 2,096,846 4.9076 -2.12%
2017-01-13 0 9.920 9.880 9.920 9.830 9.920 838,000 8,286,261 9.8881 5.001 4.980 5.001 4.955 5.001 1,662,397 4.9845 0.71%
2017-01-12 0 9.850 9.840 9.850 9.680 9.880 821,500 8,064,190 9.8164 4.965 4.960 4.965 4.880 4.980 1,629,665 4.9484 1.13%
2017-01-11 0 9.740 9.720 9.740 9.690 9.860 1,047,500 10,204,818 9.7421 4.910 4.900 4.910 4.885 4.970 2,077,996 4.9109 -0.61%
2017-01-10 0 9.800 9.780 9.800 9.750 10.00 1,630,500 16,103,266 9.8763 4.940 4.930 4.940 4.915 5.041 3,234,532 4.9785 -1.71%
2017-01-09 0 9.970 9.970 10.00 9.930 10.10 523,180 5,227,155 9.9911 5.026 5.026 5.041 5.006 5.091 1,037,867 5.0364 0.10%
2017-01-06 0 9.960 9.960 10.00 9.900 10.02 1,462,090 14,554,048 9.9543 5.021 5.021 5.041 4.991 5.051 2,900,446 5.0179 0.61%
2017-01-05 0 9.900 9.890 9.900 9.850 9.990 3,222,000 31,827,417 9.8782 4.991 4.985 4.991 4.965 5.036 6,391,698 4.9795 0.41%
2017-01-04 0 9.860 9.850 9.860 9.830 9.950 884,500 8,735,513 9.8762 4.970 4.965 4.970 4.955 5.016 1,754,642 4.9785 0.72%
2017-01-03 0 9.790 9.780 9.790 9.730 9.810 966,190 9,449,931 9.7806 4.935 4.930 4.935 4.905 4.945 1,916,696 4.9303 0.10%
2016-12-30 0 9.780 9.730 9.780 9.680 9.790 843,529 8,225,596 9.7514 4.930 4.905 4.930 4.880 4.935 1,673,365 4.9156 0.62%
2016-12-29 0 9.720 9.720 9.760 9.600 9.770 807,503 7,841,091 9.7103 4.900 4.900 4.920 4.839 4.925 1,601,898 4.8949 0.21%
2016-12-28 0 9.700 9.700 9.760 9.560 9.810 627,531 6,080,204 9.6891 4.890 4.890 4.920 4.819 4.945 1,244,875 4.8842 0.94%
2016-12-23 0 9.610 9.600 9.610 9.590 9.650 382,500 3,674,130 9.6056 4.844 4.839 4.844 4.834 4.864 758,791 4.8421 -0.21%
2016-12-22 0 9.630 9.630 9.640 9.620 9.810 711,500 6,886,095 9.6783 4.854 4.854 4.859 4.849 4.945 1,411,450 4.8787 -1.43%
2016-12-21 0 9.770 9.770 9.820 9.700 9.850 415,119 4,046,944 9.7489 4.925 4.925 4.950 4.890 4.965 823,499 4.9143 0.31%
2016-12-20 0 9.740 9.740 9.800 9.740 9.860 559,517 5,474,215 9.7838 4.910 4.910 4.940 4.910 4.970 1,109,951 4.9319 -0.41%
2016-12-19 0 9.780 9.780 9.850 9.780 9.900 260,000 2,558,375 9.8399 4.930 4.930 4.965 4.930 4.991 515,779 4.9602 -1.31%
2016-12-16 0 9.910 9.910 9.970 9.850 9.990 318,000 3,164,710 9.9519 4.996 4.996 5.026 4.965 5.036 630,838 5.0167 0.10%
2016-12-15 0 9.900 9.890 9.900 9.850 10.00 725,000 7,184,773 9.9100 4.991 4.985 4.991 4.965 5.041 1,438,231 4.9956 -1.00%
2016-12-14 0 10.00 9.980 10.00 9.880 10.12 583,500 5,815,950 9.9674 5.041 5.031 5.041 4.980 5.101 1,157,528 5.0245 -0.40%
2016-12-13 0 10.04 9.980 10.04 9.820 10.10 1,097,500 10,923,065 9.9527 5.061 5.031 5.061 4.950 5.091 2,177,185 5.0171 0.00%
2016-12-12 0 10.04 10.02 10.04 10.00 10.20 309,500 3,119,560 10.079 5.061 5.051 5.061 5.041 5.142 613,976 5.0809 -1.18%
2016-12-09 0 10.16 10.14 10.16 10.12 10.20 530,500 5,388,455 10.157 5.122 5.111 5.122 5.101 5.142 1,052,389 5.1202 0.00%
2016-12-08 0 10.16 10.16 10.20 10.16 10.32 334,896 3,409,912 10.182 5.122 5.122 5.142 5.122 5.202 664,356 5.1327 -0.97%
2016-12-07 0 10.26 10.20 10.26 10.06 10.26 1,692,038 17,200,720 10.166 5.172 5.142 5.172 5.071 5.172 3,356,610 5.1244 1.38%
2016-12-06 0 10.12 10.10 10.12 10.02 10.20 506,560 5,118,365 10.104 5.101 5.091 5.101 5.051 5.142 1,004,897 5.0934 -0.39%
2016-12-05 0 10.16 10.14 10.16 10.12 10.26 308,500 3,137,150 10.169 5.122 5.111 5.122 5.101 5.172 611,992 5.1261 -0.59%
2016-12-02 0 10.22 10.18 10.22 10.16 10.36 920,500 9,419,367 10.233 5.152 5.132 5.152 5.122 5.222 1,826,058 5.1583 -1.16%
2016-12-01 0 10.34 10.28 10.34 10.24 10.46 936,259 9,636,456 10.293 5.212 5.182 5.212 5.162 5.273 1,857,320 5.1884 -0.39%
2016-11-30 0 10.38 10.30 10.38 10.22 10.42 3,561,500 36,724,745 10.312 5.232 5.192 5.232 5.152 5.253 7,065,187 5.1980 0.78%
2016-11-29 0 10.30 10.30 10.34 10.18 10.44 844,834 8,753,416 10.361 5.192 5.192 5.212 5.132 5.263 1,675,954 5.2229 0.19%
2016-11-28 0 10.28 10.26 10.34 10.18 10.42 764,750 7,881,220 10.306 5.182 5.172 5.212 5.132 5.253 1,517,086 5.1950 0.00%
2016-11-25 0 10.28 10.24 10.28 10.16 10.28 741,000 7,577,660 10.226 5.182 5.162 5.182 5.122 5.182 1,469,972 5.1550 1.58%
2016-11-24 0 10.12 10.12 10.16 10.12 10.52 1,080,500 11,030,080 10.208 5.101 5.101 5.122 5.101 5.303 2,143,460 5.1459 -3.07%
2016-11-23 0 10.44 10.38 10.44 10.30 10.44 579,908 6,001,205 10.349 5.263 5.232 5.263 5.192 5.263 1,150,402 5.2166 1.36%
2016-11-22 0 10.30 10.30 10.32 10.26 10.44 1,425,000 14,753,934 10.354 5.192 5.192 5.202 5.172 5.263 2,826,868 5.2192 -1.53%
2016-11-21 0 10.46 10.40 10.46 10.20 10.46 346,000 3,576,955 10.338 5.273 5.243 5.273 5.142 5.273 686,383 5.2113 0.58%
2016-11-18 0 10.40 10.38 10.40 10.30 10.44 412,000 4,283,390 10.397 5.243 5.232 5.243 5.192 5.263 817,312 5.2408 0.00%
2016-11-17 0 10.40 10.38 10.40 10.26 10.40 429,000 4,441,165 10.352 5.243 5.232 5.243 5.172 5.243 851,036 5.2185 1.17%
2016-11-16 0 10.28 10.24 10.28 10.20 10.42 1,208,000 12,430,680 10.290 5.182 5.162 5.182 5.142 5.253 2,396,391 5.1873 1.18%
2016-11-15 0 10.16 10.14 10.16 10.12 10.24 367,750 3,742,325 10.176 5.122 5.111 5.122 5.101 5.162 729,530 5.1298 -0.59%
2016-11-14 0 10.22 10.20 10.22 10.12 10.28 281,000 2,868,540 10.208 5.152 5.142 5.152 5.101 5.182 557,439 5.1459 -0.20%
2016-11-11 0 10.24 10.22 10.24 10.22 10.40 1,040,500 10,738,170 10.320 5.162 5.152 5.162 5.152 5.243 2,064,110 5.2023 -2.10%
2016-11-10 0 10.46 10.40 10.46 10.30 10.46 561,500 5,829,115 10.381 5.273 5.243 5.273 5.192 5.273 1,113,885 5.2331 1.95%
2016-11-09 0 10.26 10.26 10.36 10.06 10.48 571,500 5,853,915 10.243 5.172 5.172 5.222 5.071 5.283 1,133,723 5.1634 -1.72%
2016-11-08 0 10.44 10.42 10.44 10.34 10.52 656,000 6,834,680 10.419 5.263 5.253 5.263 5.212 5.303 1,301,351 5.2520 -0.76%
2016-11-07 0 10.52 10.46 10.52 10.18 10.52 609,665 6,329,943 10.383 5.303 5.273 5.303 5.132 5.303 1,209,433 5.2338 3.75%
2016-11-04 0 10.14 10.14 10.16 10.10 10.20 406,500 4,118,275 10.131 5.111 5.111 5.122 5.091 5.142 806,401 5.1070 -0.59%
2016-11-03 0 10.20 10.20 10.22 10.18 10.32 325,284 3,331,660 10.242 5.142 5.142 5.152 5.132 5.202 645,288 5.1631 -0.58%
2016-11-02 0 10.26 10.24 10.26 10.18 10.28 340,500 3,476,300 10.209 5.172 5.162 5.172 5.132 5.182 675,473 5.1465 0.59%
2016-11-01 0 10.20 10.20 10.22 10.20 10.36 619,580 6,352,197 10.252 5.142 5.142 5.152 5.142 5.222 1,229,103 5.1682 -0.97%
2016-10-31 0 10.30 10.28 10.30 10.18 10.40 347,000 3,575,130 10.303 5.192 5.182 5.192 5.132 5.243 688,367 5.1936 0.78%
2016-10-28 0 10.22 10.22 10.24 10.20 10.30 328,500 3,364,005 10.241 5.152 5.152 5.162 5.142 5.192 651,668 5.1621 -1.35%
2016-10-27 0 10.36 10.30 10.36 10.20 10.36 355,000 3,653,112 10.290 5.222 5.192 5.222 5.142 5.222 704,237 5.1873 -0.19%
2016-10-26 0 10.38 10.28 10.38 10.28 10.38 329,561 3,401,530 10.321 5.232 5.182 5.232 5.182 5.232 653,772 5.2029 -0.19%
2016-10-25 0 10.40 10.38 10.40 10.32 10.48 825,500 8,596,449 10.414 5.243 5.232 5.243 5.202 5.283 1,637,600 5.2494 -0.57%
2016-10-24 0 10.46 10.40 10.46 10.32 10.50 416,000 4,340,670 10.434 5.273 5.243 5.273 5.202 5.293 825,247 5.2598 0.58%
2016-10-20 0 10.40 10.38 10.40 10.22 10.46 528,000 5,487,885 10.394 5.243 5.232 5.243 5.152 5.273 1,047,429 5.2394 0.58%
2016-10-19 0 10.34 10.32 10.34 10.32 10.50 446,340 4,632,081 10.378 5.212 5.202 5.212 5.202 5.293 885,435 5.2314 -0.96%
2016-10-18 0 10.44 10.42 10.44 10.16 10.46 428,500 4,433,430 10.346 5.263 5.253 5.263 5.122 5.273 850,044 5.2155 2.55%
2016-10-17 0 10.18 10.18 10.24 10.16 10.28 498,362 5,088,636 10.211 5.132 5.132 5.162 5.122 5.182 988,634 5.1471 -1.55%
2016-10-14 0 10.34 10.32 10.34 10.24 10.38 397,000 4,105,643 10.342 5.212 5.202 5.212 5.162 5.232 787,556 5.2131 0.98%
2016-10-13 0 10.24 10.24 10.30 10.24 10.50 360,000 3,703,275 10.287 5.162 5.162 5.192 5.162 5.293 714,156 5.1855 -1.35%
2016-10-12 0 10.38 10.34 10.38 10.28 10.38 356,177 3,674,876 10.318 5.232 5.212 5.232 5.182 5.232 706,572 5.2010 0.00%
2016-10-11 0 10.38 10.36 10.38 10.32 10.60 1,050,500 10,916,531 10.392 5.232 5.222 5.232 5.202 5.343 2,083,947 5.2384 0.00%
2016-10-07 0 10.38 10.36 10.38 10.32 10.72 840,208 8,723,500 10.383 5.232 5.222 5.232 5.202 5.404 1,666,777 5.2338 -1.14%
2016-10-06 0 10.50 10.50 10.52 10.32 10.54 3,419,261 35,749,018 10.455 5.293 5.293 5.303 5.202 5.313 6,783,018 5.2704 2.14%
2016-10-05 0 10.28 10.26 10.28 10.20 10.40 1,840,000 18,894,662 10.269 5.182 5.172 5.182 5.142 5.243 3,650,132 5.1764 -1.15%
2016-10-04 0 10.40 10.36 10.40 10.34 10.50 1,533,051 15,961,787 10.412 5.243 5.222 5.243 5.212 5.293 3,041,216 5.2485 0.00%
2016-10-03 0 10.40 10.36 10.40 10.34 10.70 1,701,864 17,751,588 10.431 5.243 5.222 5.243 5.212 5.394 3,376,102 5.2580 -2.44%
2016-09-30 0 10.66 10.62 10.66 10.60 10.80 1,301,500 13,859,990 10.649 5.374 5.353 5.374 5.343 5.444 2,581,873 5.3682 -0.93%
2016-09-29 0 10.76 10.76 10.78 10.68 10.84 1,011,000 10,865,515 10.747 5.424 5.424 5.434 5.384 5.464 2,005,589 5.4176 0.00%
2016-09-28 0 10.76 10.76 10.82 10.68 11.40 1,960,765 21,402,695 10.915 5.424 5.424 5.454 5.384 5.747 3,889,701 5.5024 -5.61%
2016-09-27 0 11.40 11.38 11.40 11.36 11.52 1,294,000 14,772,915 11.416 5.747 5.737 5.747 5.726 5.807 2,566,995 5.7549 -0.87%
2016-09-26 0 11.50 11.50 11.54 11.50 11.74 845,538 9,829,426 11.625 5.797 5.797 5.817 5.797 5.918 1,677,351 5.8601 -0.86%
2016-09-23 0 11.60 11.56 11.60 11.46 11.60 250,200 2,891,600 11.557 5.847 5.827 5.847 5.777 5.847 496,339 5.8259 0.17%
2016-09-22 0 11.58 11.50 11.58 11.48 11.58 1,716,500 19,748,894 11.505 5.837 5.797 5.837 5.787 5.837 3,405,136 5.7997 1.94%
2016-09-21 0 11.36 11.36 11.38 11.36 11.60 1,526,500 17,494,590 11.461 5.726 5.726 5.737 5.726 5.847 3,028,221 5.7772 -1.22%
2016-09-20 0 11.50 11.48 11.50 11.40 11.58 441,000 5,063,360 11.482 5.797 5.787 5.797 5.747 5.837 874,841 5.7877 1.05%
2016-09-19 0 11.38 11.38 11.44 11.30 11.70 1,755,000 20,185,668 11.502 5.737 5.737 5.767 5.696 5.898 3,481,511 5.7980 -1.90%
2016-09-15 0 11.60 11.58 11.60 11.50 11.74 958,596 11,123,164 11.604 5.847 5.837 5.847 5.797 5.918 1,901,631 5.8493 0.87%
2016-09-14 0 11.50 11.48 11.50 11.16 11.86 2,681,000 31,060,115 11.585 5.797 5.787 5.797 5.626 5.979 5,318,480 5.8400 3.23%
2016-09-13 0 11.14 11.08 11.14 10.96 11.28 791,448 8,806,504 11.127 5.616 5.585 5.616 5.525 5.686 1,570,049 5.6091 2.20%
2016-09-12 0 10.90 10.88 10.90 10.82 11.00 243,607 2,650,011 10.878 5.495 5.485 5.495 5.454 5.545 483,260 5.4836 -0.55%
2016-09-09 0 10.96 10.94 10.96 10.94 11.10 923,284 10,183,097 11.029 5.525 5.515 5.525 5.515 5.595 1,831,581 5.5597 -0.90%
2016-09-08 0 11.06 11.02 11.06 10.96 11.10 425,500 4,700,405 11.047 5.575 5.555 5.575 5.525 5.595 844,093 5.5686 0.91%
2016-09-07 0 10.96 10.94 10.96 10.86 11.14 1,054,392 11,626,406 11.027 5.525 5.515 5.525 5.474 5.616 2,091,668 5.5584 -1.08%
2016-09-06 0 11.08 11.08 11.10 11.06 11.14 524,500 5,816,950 11.090 5.585 5.585 5.595 5.575 5.616 1,040,486 5.5906 -0.54%
2016-09-05 0 11.14 11.14 11.16 11.06 11.22 269,500 3,000,430 11.133 5.616 5.616 5.626 5.575 5.656 534,625 5.6122 0.09%
2016-09-02 0 11.20 11.16 11.20 11.00 11.22 375,000 4,169,270 11.118 5.611 5.590 5.611 5.510 5.621 748,591 5.5695 0.90%
2016-09-01 0 11.10 11.04 11.10 10.84 11.12 891,492 9,824,561 11.020 5.560 5.530 5.560 5.430 5.570 1,779,635 5.5205 2.59%
2016-08-31 0 10.82 10.82 10.84 10.78 10.84 514,185 5,561,069 10.815 5.420 5.420 5.430 5.400 5.430 1,026,439 5.4178 0.19%
2016-08-30 0 10.80 10.80 10.82 10.76 10.86 448,000 4,840,580 10.805 5.410 5.410 5.420 5.390 5.440 894,317 5.4126 0.19%
2016-08-29 0 10.78 10.78 10.80 10.74 10.80 391,500 4,214,930 10.766 5.400 5.400 5.410 5.380 5.410 781,529 5.3932 -0.19%
2016-08-26 0 10.80 10.78 10.80 10.76 10.90 665,517 7,188,897 10.802 5.410 5.400 5.410 5.390 5.460 1,328,534 5.4111 -0.55%
2016-08-25 0 10.86 10.86 10.88 10.84 11.08 592,000 6,478,300 10.943 5.440 5.440 5.450 5.430 5.550 1,181,776 5.4818 -0.73%
2016-08-24 0 10.94 10.92 10.94 10.90 11.14 851,280 9,391,900 11.033 5.480 5.470 5.480 5.460 5.580 1,699,362 5.5267 -1.26%
2016-08-23 0 11.08 11.08 11.10 11.02 11.20 642,500 7,116,610 11.076 5.550 5.550 5.560 5.520 5.611 1,282,587 5.5486 0.00%
2016-08-22 0 11.08 11.06 11.08 11.02 11.08 305,873 3,385,535 11.068 5.550 5.540 5.550 5.520 5.550 610,597 5.5446 0.18%
2016-08-19 0 11.06 11.04 11.06 10.98 11.26 725,500 8,029,795 11.068 5.540 5.530 5.540 5.500 5.641 1,448,275 5.5444 0.18%
2016-08-18 0 11.04 11.02 11.08 11.04 11.16 621,500 6,877,665 11.066 5.530 5.520 5.550 5.530 5.590 1,240,665 5.5435 -0.36%
2016-08-17 0 11.08 11.06 11.08 11.06 11.12 396,019 4,391,965 11.090 5.550 5.540 5.550 5.540 5.570 790,550 5.5556 -0.18%
2016-08-16 0 11.10 11.08 11.10 11.06 11.28 560,774 6,231,379 11.112 5.560 5.550 5.560 5.540 5.651 1,119,442 5.5665 -0.36%
2016-08-15 0 11.14 11.08 11.14 11.06 11.18 511,500 5,688,605 11.121 5.580 5.550 5.580 5.540 5.601 1,021,079 5.5712 0.18%
2016-08-12 0 11.12 11.08 11.12 11.06 11.24 1,075,500 11,947,011 11.108 5.570 5.550 5.570 5.540 5.631 2,146,960 5.5646 -0.18%
2016-08-11 0 11.14 11.12 11.14 11.04 11.24 308,825 3,430,627 11.109 5.580 5.570 5.580 5.530 5.631 616,490 5.5648 0.36%
2016-08-10 0 11.10 11.10 11.12 11.06 11.24 535,972 5,963,820 11.127 5.560 5.560 5.570 5.540 5.631 1,069,931 5.5740 -1.60%
2016-08-09 0 11.28 11.20 11.28 11.22 11.46 376,500 4,251,695 11.293 5.651 5.611 5.651 5.621 5.741 751,586 5.6570 -1.05%
2016-08-08 0 11.40 11.36 11.40 11.30 11.42 209,125 2,378,765 11.375 5.711 5.691 5.711 5.661 5.721 417,464 5.6981 0.88%
2016-08-05 0 11.30 11.30 11.36 11.18 11.36 664,750 7,500,815 11.284 5.661 5.661 5.691 5.601 5.691 1,327,003 5.6524 0.00%
2016-08-04 0 11.30 11.24 11.30 11.02 11.30 786,500 8,774,330 11.156 5.661 5.631 5.661 5.520 5.661 1,570,046 5.5886 1.44%
2016-08-03 0 11.14 11.06 11.14 10.80 11.14 876,000 9,597,325 10.956 5.580 5.540 5.580 5.410 5.580 1,748,710 5.4882 0.00%
2016-08-01 0 11.14 11.10 11.14 11.04 11.16 749,250 8,286,880 11.060 5.580 5.560 5.580 5.530 5.590 1,495,686 5.5405 0.54%
2016-07-29 0 11.08 10.98 11.08 10.84 11.10 1,377,661 15,133,078 10.985 5.550 5.500 5.550 5.430 5.560 2,750,147 5.5026 2.21%
2016-07-28 0 10.84 10.80 10.84 10.76 11.12 943,500 10,242,860 10.856 5.430 5.410 5.430 5.390 5.570 1,883,456 5.4383 -2.87%
2016-07-27 0 11.16 11.10 11.16 10.96 11.16 363,250 4,023,765 11.077 5.590 5.560 5.590 5.490 5.590 725,136 5.5490 0.54%
2016-07-26 0 11.10 11.04 11.10 10.98 11.20 393,000 4,350,570 11.070 5.560 5.530 5.560 5.500 5.611 784,524 5.5455 -0.18%
2016-07-25 0 11.12 11.10 11.12 11.04 11.14 124,500 1,382,110 11.101 5.570 5.560 5.570 5.530 5.580 248,532 5.5611 -0.18%
2016-07-22 0 11.14 11.08 11.14 11.00 11.22 531,589 5,891,473 11.083 5.580 5.550 5.580 5.510 5.621 1,061,181 5.5518 -1.42%
2016-07-21 0 11.30 11.28 11.30 10.92 11.38 1,236,968 13,888,387 11.228 5.661 5.651 5.661 5.470 5.701 2,469,290 5.6244 3.67%
2016-07-20 0 10.90 10.88 10.90 10.60 10.92 1,157,500 12,475,370 10.778 5.460 5.450 5.460 5.310 5.470 2,310,652 5.3991 2.06%
2016-07-19 0 10.68 10.66 10.70 10.54 10.72 3,391,000 35,620,491 10.504 5.350 5.340 5.360 5.280 5.370 6,769,263 5.2621 3.09%
2016-07-18 0 10.36 10.36 10.38 10.34 10.42 1,147,450 11,898,640 10.370 5.190 5.190 5.200 5.180 5.220 2,290,590 5.1946 0.39%
2016-07-15 0 10.32 10.30 10.32 10.24 10.50 558,500 5,786,510 10.361 5.170 5.160 5.170 5.130 5.260 1,114,902 5.1902 -0.39%
2016-07-14 0 10.36 10.38 10.40 10.30 10.44 1,153,700 11,970,454 10.376 5.190 5.200 5.210 5.160 5.230 2,303,066 5.1976 0.78%
2016-07-13 0 10.28 10.24 10.28 10.18 10.34 623,500 6,415,719 10.290 5.150 5.130 5.150 5.100 5.180 1,244,658 5.1546 0.00%
2016-07-12 0 10.28 10.26 10.28 10.16 10.30 924,000 9,487,430 10.268 5.150 5.140 5.150 5.090 5.160 1,844,529 5.1436 1.18%
2016-07-11 0 10.16 10.12 10.16 9.970 10.20 950,000 9,601,869 10.107 5.090 5.070 5.090 4.994 5.110 1,896,432 5.0631 1.91%
2016-07-08 0 9.970 9.960 9.970 9.940 9.980 172,499 1,718,670 9.9634 4.994 4.989 4.994 4.979 4.999 344,350 4.9911 0.20%
2016-07-07 0 9.950 9.940 9.950 9.900 10.10 615,000 6,123,595 9.9571 4.984 4.979 4.984 4.959 5.060 1,227,690 4.9879 -0.50%
2016-07-06 0 10.00 9.990 10.00 9.940 10.06 2,910,500 29,106,479 10.001 5.009 5.004 5.009 4.979 5.039 5,810,067 5.0097 0.50%
2016-07-05 0 9.950 9.930 9.970 9.920 10.04 838,750 8,359,655 9.9668 4.984 4.974 4.994 4.969 5.029 1,674,349 4.9928 0.00%
2016-07-04 0 9.950 9.940 9.960 9.920 10.08 982,500 9,797,287 9.9718 4.984 4.979 4.989 4.969 5.049 1,961,309 4.9953 -0.40%
2016-06-30 0 9.990 9.980 10.00 9.960 10.08 1,050,000 10,508,555 10.008 5.004 4.999 5.009 4.989 5.049 2,096,056 5.0135 0.00%
2016-06-29 0 9.990 9.990 10.00 9.980 10.24 758,500 7,629,310 10.058 5.004 5.004 5.009 4.999 5.130 1,514,151 5.0387 -1.48%
2016-06-28 0 10.14 10.12 10.14 10.12 10.36 760,500 7,749,160 10.190 5.080 5.070 5.080 5.070 5.190 1,518,143 5.1044 -2.12%
2016-06-27 0 10.36 10.32 10.36 10.26 10.42 492,250 5,083,775 10.328 5.190 5.170 5.190 5.140 5.220 982,651 5.1735 -0.38%
2016-06-24 0 10.40 10.36 10.40 10.28 10.56 806,304 8,388,841 10.404 5.210 5.190 5.210 5.150 5.290 1,609,579 5.2118 -0.57%
2016-06-23 0 10.46 10.44 10.48 10.44 10.54 221,000 2,316,620 10.482 5.240 5.230 5.250 5.230 5.280 441,170 5.2511 0.00%
2016-06-22 0 10.46 10.46 10.50 10.40 10.56 411,500 4,307,170 10.467 5.240 5.240 5.260 5.210 5.290 821,454 5.2433 -0.19%
2016-06-21 0 10.48 10.42 10.48 10.38 10.58 279,500 2,929,785 10.482 5.250 5.220 5.250 5.200 5.300 557,950 5.2510 0.00%
2016-06-20 0 10.48 10.42 10.48 10.38 10.56 375,000 3,911,850 10.432 5.250 5.220 5.250 5.200 5.290 748,591 5.2256 1.55%
2016-06-17 0 10.32 10.34 10.44 10.28 10.46 1,348,121 13,969,812 10.362 5.170 5.180 5.230 5.150 5.240 2,691,178 5.1910 -0.96%
2016-06-16 0 10.42 10.42 10.48 10.38 10.52 327,242 3,423,004 10.460 5.220 5.220 5.250 5.200 5.270 653,255 5.2399 -0.57%
2016-06-15 0 10.48 10.42 10.50 10.32 10.50 148,000 1,545,765 10.444 5.250 5.220 5.260 5.170 5.260 295,444 5.2320 0.58%
2016-06-14 0 10.42 10.40 10.46 10.34 10.50 212,500 2,208,825 10.394 5.220 5.210 5.240 5.180 5.260 424,202 5.2070 0.39%
2016-06-13 0 10.38 10.36 10.42 10.30 10.56 317,495 3,291,358 10.367 5.200 5.190 5.220 5.160 5.290 633,797 5.1931 -0.57%
2016-06-10 0 10.44 10.44 10.52 10.42 10.66 698,639 7,367,589 10.546 5.230 5.230 5.270 5.220 5.340 1,394,654 5.2827 -2.61%
2016-06-08 0 10.72 10.70 10.76 10.60 10.88 385,000 4,121,695 10.706 5.370 5.360 5.390 5.310 5.450 768,554 5.3629 -0.56%
2016-06-07 0 10.78 10.70 10.78 10.68 10.94 635,162 6,814,654 10.729 5.400 5.360 5.400 5.350 5.480 1,267,938 5.3746 0.00%
2016-06-06 0 10.78 10.76 10.82 10.68 10.90 467,000 5,030,915 10.773 5.400 5.390 5.420 5.350 5.460 932,246 5.3966 -1.82%
2016-06-03 0 10.98 10.94 11.00 10.88 11.06 537,703 5,903,650 10.979 5.500 5.480 5.510 5.450 5.540 1,073,386 5.5000 -0.18%
2016-06-02 0 11.00 10.98 11.04 10.98 11.08 153,000 1,687,660 11.030 5.510 5.500 5.530 5.500 5.550 305,425 5.5256 0.00%
2016-06-01 0 11.00 10.96 11.04 10.86 11.24 789,500 8,719,103 11.044 5.510 5.490 5.530 5.440 5.631 1,576,034 5.5323 -3.85%
2016-05-31 0 11.44 11.54 11.58 10.70 11.70 1,722,838 18,929,318 10.987 5.731 5.781 5.801 5.360 5.861 3,439,205 5.5040 6.92%
2016-05-30 0 10.70 10.66 10.70 10.60 10.76 350,000 3,730,630 10.659 5.360 5.340 5.360 5.310 5.390 698,685 5.3395 -0.37%
2016-05-27 0 10.74 10.72 10.74 10.66 10.80 356,750 3,827,020 10.727 5.380 5.370 5.380 5.340 5.410 712,160 5.3738 0.56%
2016-05-26 0 10.78 10.76 10.78 10.60 10.80 455,254 4,881,386 10.722 5.350 5.340 5.350 5.261 5.360 917,307 5.3214 1.70%
2016-05-25 0 10.60 10.70 10.72 10.46 10.78 1,078,000 11,409,660 10.584 5.261 5.310 5.320 5.191 5.350 2,172,100 5.2528 -0.75%
2016-05-24 0 10.68 10.66 10.68 10.56 10.70 163,000 1,737,850 10.662 5.300 5.290 5.300 5.241 5.310 328,434 5.2913 -0.37%
2016-05-23 0 10.72 10.66 10.72 10.56 10.74 323,500 3,454,310 10.678 5.320 5.290 5.320 5.241 5.330 651,832 5.2994 0.94%
2016-05-20 0 10.62 10.58 10.62 10.56 10.80 342,000 3,635,695 10.631 5.271 5.251 5.271 5.241 5.360 689,108 5.2759 -0.19%
2016-05-19 0 10.64 10.66 10.68 10.64 10.80 334,012 3,581,347 10.722 5.281 5.290 5.300 5.281 5.360 673,013 5.3214 -1.30%
2016-05-18 0 10.78 10.74 10.76 10.68 10.84 790,191 8,496,042 10.752 5.350 5.330 5.340 5.300 5.380 1,592,184 5.3361 -0.19%
2016-05-17 0 10.80 10.74 10.80 10.74 10.84 891,000 9,613,880 10.790 5.360 5.330 5.360 5.330 5.380 1,795,307 5.3550 0.37%
2016-05-16 0 10.76 10.76 10.80 10.50 10.82 611,500 6,587,085 10.772 5.340 5.340 5.360 5.211 5.370 1,232,133 5.3461 2.48%
2016-05-13 0 10.50 10.46 10.54 10.46 10.68 932,540 9,825,173 10.536 5.211 5.191 5.231 5.191 5.300 1,879,008 5.2289 -0.94%
2016-05-12 0 10.60 10.60 10.66 10.36 10.68 677,000 7,148,960 10.560 5.261 5.261 5.290 5.142 5.300 1,364,111 5.2407 1.92%
2016-05-11 0 10.40 10.38 10.44 10.28 10.46 488,500 5,084,965 10.409 5.161 5.152 5.181 5.102 5.191 984,296 5.1661 1.17%
2016-05-10 0 10.28 10.28 10.34 10.14 10.34 493,000 5,065,934 10.276 5.102 5.102 5.132 5.032 5.132 993,363 5.0998 -0.19%
2016-05-09 0 10.30 10.26 10.30 10.18 10.54 1,031,795 10,615,154 10.288 5.112 5.092 5.112 5.052 5.231 2,079,000 5.1059 -1.53%
2016-05-06 0 10.46 10.44 10.46 10.44 10.70 313,500 3,286,181 10.482 5.191 5.181 5.191 5.181 5.310 631,682 5.2023 -0.95%
2016-05-05 0 10.56 10.54 10.56 10.52 10.80 1,018,500 10,809,719 10.613 5.241 5.231 5.241 5.221 5.360 2,052,211 5.2674 -1.12%
2016-05-04 0 10.68 10.68 10.72 10.62 10.96 1,022,200 10,936,059 10.699 5.300 5.300 5.320 5.271 5.439 2,059,667 5.3096 -2.38%
2016-05-03 0 10.94 10.90 10.96 10.76 10.98 886,000 9,631,343 10.871 5.429 5.410 5.439 5.340 5.449 1,785,233 5.3950 0.00%
2016-04-29 0 10.94 10.92 10.96 10.86 11.08 600,000 6,591,045 10.985 5.429 5.420 5.439 5.390 5.499 1,208,961 5.4518 -1.62%
2016-04-28 0 11.12 11.08 11.12 11.04 11.24 667,000 7,405,820 11.103 5.519 5.499 5.519 5.479 5.578 1,343,962 5.5104 0.91%
2016-04-27 0 11.02 11.00 11.04 10.66 11.04 1,915,000 20,976,992 10.954 5.469 5.459 5.479 5.290 5.479 3,858,601 5.4364 2.61%
2016-04-26 0 10.74 10.66 10.74 10.68 10.94 380,942 4,085,392 10.724 5.330 5.290 5.330 5.300 5.429 767,573 5.3225 -1.65%
2016-04-25 0 10.92 10.86 10.92 10.70 10.92 642,500 6,949,960 10.817 5.420 5.390 5.420 5.310 5.420 1,294,596 5.3684 0.37%
2016-04-22 0 10.88 10.82 10.88 10.78 11.00 404,200 4,373,730 10.821 5.400 5.370 5.400 5.350 5.459 814,437 5.3703 -1.27%
2016-04-21 0 11.02 11.00 11.02 10.90 11.04 312,300 3,429,984 10.983 5.469 5.459 5.469 5.410 5.479 629,264 5.4508 1.29%
2016-04-20 0 10.88 10.88 10.94 10.88 11.22 1,198,996 13,185,682 10.997 5.400 5.400 5.429 5.400 5.568 2,415,899 5.4579 -1.63%
2016-04-19 0 11.06 11.02 11.08 10.80 11.08 690,047 7,540,576 10.928 5.489 5.469 5.499 5.360 5.499 1,390,400 5.4233 1.65%
2016-04-18 0 10.88 10.84 10.88 10.84 11.02 345,000 3,752,470 10.877 5.400 5.380 5.400 5.380 5.469 695,153 5.3981 -0.91%
2016-04-15 0 10.98 10.96 11.00 10.86 11.00 959,600 10,504,570 10.947 5.449 5.439 5.459 5.390 5.459 1,933,532 5.4328 0.73%
2016-04-14 0 10.90 10.88 10.90 10.84 11.04 751,500 8,195,950 10.906 5.410 5.400 5.410 5.380 5.479 1,514,224 5.4126 0.18%
2016-04-13 0 10.88 10.84 10.88 10.62 10.92 1,930,682 20,767,473 10.757 5.400 5.380 5.400 5.271 5.420 3,890,199 5.3384 3.23%
2016-04-12 0 10.54 10.52 10.54 10.50 10.76 1,708,609 18,117,829 10.604 5.231 5.221 5.231 5.211 5.340 3,442,736 5.2626 -1.13%
2016-04-11 0 10.66 10.66 10.68 10.66 10.88 1,558,750 16,778,020 10.764 5.290 5.290 5.300 5.290 5.400 3,140,780 5.3420 -0.74%
2016-04-08 0 10.74 10.72 10.74 10.58 10.90 1,145,412 12,262,213 10.706 5.330 5.320 5.330 5.251 5.410 2,307,931 5.3131 -1.83%
2016-04-07 0 10.94 10.92 10.94 10.88 11.02 468,200 5,123,530 10.943 5.429 5.420 5.429 5.400 5.469 943,393 5.4310 0.00%
2016-04-06 0 10.94 10.94 10.98 10.80 11.04 906,501 9,925,295 10.949 5.429 5.429 5.449 5.360 5.479 1,826,541 5.4339 0.00%
2016-04-05 0 10.94 10.92 10.94 10.82 11.08 1,250,237 13,666,590 10.931 5.429 5.420 5.429 5.370 5.499 2,519,147 5.4251 -0.18%
2016-04-01 0 10.96 10.94 10.96 10.88 11.20 1,368,500 15,001,280 10.962 5.439 5.429 5.439 5.400 5.558 2,757,439 5.4403 -1.79%
2016-03-31 0 11.16 11.10 11.16 11.10 11.26 2,038,000 22,715,095 11.146 5.539 5.509 5.539 5.509 5.588 4,106,438 5.5316 0.00%
2016-03-30 0 11.16 11.16 11.18 11.02 11.20 1,623,611 18,057,372 11.122 5.539 5.539 5.549 5.469 5.558 3,271,471 5.5196 0.54%
2016-03-29 0 11.10 11.04 11.10 11.00 11.40 1,981,000 22,051,497 11.131 5.509 5.479 5.509 5.459 5.658 3,991,587 5.5245 -1.94%
2016-03-24 0 11.32 11.30 11.32 11.14 11.44 2,053,460 23,086,086 11.243 5.618 5.608 5.618 5.529 5.678 4,137,589 5.5796 1.62%
2016-03-23 0 11.14 11.16 11.18 11.00 11.30 1,069,500 11,921,955 11.147 5.529 5.539 5.549 5.459 5.608 2,154,973 5.5323 -0.18%
2016-03-22 0 11.16 11.14 11.18 11.08 11.28 1,148,000 12,849,010 11.193 5.539 5.529 5.549 5.499 5.598 2,313,146 5.5548 -0.53%
2016-03-21 0 11.22 11.22 11.24 11.12 11.34 838,000 9,403,195 11.221 5.568 5.568 5.578 5.519 5.628 1,688,516 5.5689 0.90%
2016-03-18 0 11.12 11.16 11.18 11.00 11.28 1,096,926 12,182,466 11.106 5.519 5.539 5.549 5.459 5.598 2,210,235 5.5118 -1.42%
2016-03-17 0 11.28 11.26 11.28 11.20 11.36 198,000 2,235,157 11.289 5.598 5.588 5.598 5.558 5.638 398,957 5.6025 -0.18%
2016-03-16 0 11.30 11.22 11.32 11.20 11.48 689,800 7,832,002 11.354 5.608 5.568 5.618 5.558 5.697 1,389,902 5.6349 -2.08%
2016-03-15 0 11.54 11.50 11.56 11.40 11.60 433,100 4,987,025 11.515 5.727 5.707 5.737 5.658 5.757 872,668 5.7147 0.35%
2016-03-14 0 11.50 11.48 11.54 11.20 11.54 883,000 10,054,404 11.387 5.707 5.697 5.727 5.558 5.727 1,779,188 5.6511 3.23%
2016-03-11 0 11.14 11.14 11.20 11.10 11.32 1,006,843 11,292,094 11.215 5.529 5.529 5.558 5.509 5.618 2,028,723 5.5661 -1.76%
2016-03-10 0 11.34 11.30 11.34 11.18 11.50 799,000 9,089,170 11.376 5.628 5.608 5.628 5.549 5.707 1,609,933 5.6457 1.07%
2016-03-09 0 11.22 11.22 11.30 11.10 11.36 824,250 9,235,030 11.204 5.568 5.568 5.608 5.509 5.638 1,660,810 5.5606 -2.26%
2016-03-08 0 11.48 11.48 11.56 11.24 11.56 664,087 7,554,409 11.376 5.697 5.697 5.737 5.578 5.737 1,338,092 5.6457 -1.03%
2016-03-07 0 11.60 11.56 11.64 11.46 11.78 199,863 2,322,286 11.619 5.757 5.737 5.777 5.688 5.846 402,711 5.7666 0.00%
2016-03-04 0 11.60 11.60 11.68 11.48 11.70 374,500 4,355,320 11.630 5.757 5.757 5.797 5.697 5.807 754,593 5.7717 1.22%
2016-03-03 0 11.46 11.46 11.54 11.40 11.88 433,500 4,984,450 11.498 5.688 5.688 5.727 5.658 5.896 873,474 5.7065 -1.72%
2016-03-02 0 11.66 11.62 11.66 11.56 11.80 508,700 5,923,328 11.644 5.787 5.767 5.787 5.737 5.856 1,024,998 5.7789 0.34%
2016-03-01 0 11.62 11.60 11.66 11.56 11.66 764,500 8,870,770 11.603 5.767 5.757 5.787 5.737 5.787 1,540,418 5.7587 1.22%
2016-02-29 0 11.48 11.46 11.52 11.44 11.70 1,054,100 12,214,979 11.588 5.697 5.688 5.717 5.678 5.807 2,123,943 5.7511 -1.88%
2016-02-26 0 11.70 11.70 11.72 11.18 11.80 1,663,500 19,379,095 11.650 5.807 5.807 5.817 5.549 5.856 3,351,845 5.7816 2.45%
2016-02-25 0 11.42 11.32 11.42 11.32 11.62 2,859,500 32,819,195 11.477 5.668 5.618 5.668 5.618 5.767 5,761,707 5.6961 -1.38%
2016-02-24 0 11.58 11.52 11.60 11.44 11.60 1,127,000 12,986,073 11.523 5.747 5.717 5.757 5.678 5.757 2,270,832 5.7186 1.40%
2016-02-23 0 11.42 11.40 11.42 11.38 11.48 1,020,000 11,640,275 11.412 5.668 5.658 5.668 5.648 5.697 2,055,234 5.6637 1.06%
2016-02-22 0 11.30 11.26 11.30 11.16 11.30 240,500 2,699,740 11.226 5.608 5.588 5.608 5.539 5.608 484,592 5.5712 1.07%
2016-02-19 0 11.18 11.18 11.20 11.14 11.30 497,153 5,584,218 11.232 5.549 5.549 5.558 5.529 5.608 1,001,731 5.5746 -0.71%
2016-02-18 0 11.26 11.26 11.28 11.12 11.28 1,065,159 11,965,010 11.233 5.588 5.588 5.598 5.519 5.598 2,146,226 5.5749 2.36%
2016-02-17 0 11.00 10.98 11.00 10.94 11.08 532,000 5,852,805 11.002 5.459 5.449 5.459 5.429 5.499 1,071,946 5.4600 0.73%
2016-02-16 0 10.92 10.90 10.92 10.86 11.04 773,900 8,448,839 10.917 5.420 5.410 5.420 5.390 5.479 1,559,358 5.4182 -0.91%
2016-02-15 0 11.02 11.00 11.02 10.54 11.04 337,250 3,683,015 10.921 5.469 5.459 5.469 5.231 5.479 679,537 5.4199 3.18%
2016-02-12 0 10.68 10.66 10.68 10.64 10.96 956,350 10,276,522 10.746 5.300 5.290 5.300 5.281 5.439 1,926,983 5.3330 -0.56%
2016-02-11 0 10.74 10.70 10.74 10.62 11.00 962,750 10,306,210 10.705 5.330 5.310 5.330 5.271 5.459 1,939,879 5.3128 -2.36%
2016-02-05 0 11.00 10.98 11.00 10.96 11.02 1,333,405 14,568,694 10.926 5.459 5.449 5.459 5.439 5.469 2,686,725 5.4225 1.66%
2016-02-04 0 10.82 10.80 10.82 10.80 11.06 740,500 8,032,570 10.847 5.370 5.360 5.370 5.360 5.489 1,492,060 5.3835 -0.55%
2016-02-03 0 10.88 10.84 10.88 10.80 11.00 1,536,250 16,673,850 10.854 5.400 5.380 5.400 5.360 5.459 3,095,444 5.3866 -1.45%
2016-02-02 0 11.04 11.00 11.04 10.90 11.06 1,260,752 13,762,347 10.916 5.479 5.459 5.479 5.410 5.489 2,540,334 5.4175 0.91%
2016-02-01 0 10.94 10.86 10.96 10.70 10.96 675,000 7,291,960 10.803 5.429 5.390 5.439 5.310 5.439 1,360,081 5.3614 2.24%
2016-01-29 0 10.70 10.56 10.72 10.16 10.74 2,085,750 22,002,164 10.549 5.310 5.241 5.320 5.042 5.330 4,202,651 5.2353 5.94%
2016-01-28 0 10.10 10.06 10.14 9.960 10.14 1,402,500 14,010,090 9.9894 5.013 4.993 5.032 4.943 5.032 2,825,947 4.9577 1.30%
2016-01-27 0 9.970 9.930 9.970 9.670 10.06 576,500 5,674,275 9.8426 4.948 4.928 4.948 4.799 4.993 1,161,610 4.8848 4.07%
2016-01-26 0 9.580 9.560 9.620 9.560 9.890 1,581,000 15,424,686 9.7563 4.754 4.745 4.774 4.745 4.908 3,185,613 4.8420 -1.74%
2016-01-25 0 9.750 9.750 9.760 9.720 9.840 721,914 7,053,438 9.7705 4.839 4.839 4.844 4.824 4.884 1,454,610 4.8490 0.72%
2016-01-22 0 9.680 9.680 9.690 9.610 9.820 3,184,400 31,032,708 9.7452 4.804 4.804 4.809 4.769 4.874 6,416,360 4.8365 0.21%
2016-01-21 0 9.660 9.660 9.720 9.580 10.02 791,747 7,805,384 9.8584 4.794 4.794 4.824 4.754 4.973 1,595,319 4.8927 -2.23%
2016-01-20 0 9.880 9.880 9.900 9.740 10.18 1,053,904 10,428,581 9.8952 4.903 4.903 4.913 4.834 5.052 2,123,548 4.9109 -2.56%
2016-01-19 0 10.14 10.10 10.18 9.850 10.20 490,500 4,901,760 9.9934 5.032 5.013 5.052 4.888 5.062 988,326 4.9597 2.53%
2016-01-18 0 9.890 9.880 9.900 9.850 10.40 438,750 4,357,790 9.9323 4.908 4.903 4.913 4.888 5.161 884,053 4.9293 -3.04%
2016-01-15 0 10.20 10.18 10.26 10.16 10.36 784,500 8,034,035 10.241 5.062 5.052 5.092 5.042 5.142 1,580,717 5.0825 -0.97%
2016-01-14 0 10.30 10.28 10.30 10.20 10.40 1,010,178 10,418,199 10.313 5.112 5.102 5.112 5.062 5.161 2,035,443 5.1184 -0.19%
2016-01-13 0 10.32 10.30 10.34 10.20 10.52 772,000 8,003,425 10.367 5.122 5.112 5.132 5.062 5.221 1,555,530 5.1451 -0.58%
2016-01-12 0 10.38 10.32 10.36 10.28 10.58 1,141,000 11,851,650 10.387 5.152 5.122 5.142 5.102 5.251 2,299,041 5.1550 -1.52%
2016-01-11 0 10.54 10.54 10.56 10.50 10.60 264,600 2,788,414 10.538 5.231 5.231 5.241 5.211 5.261 533,152 5.2301 -0.94%
2016-01-08 0 10.64 10.58 10.64 10.54 10.98 997,927 10,592,804 10.615 5.281 5.251 5.281 5.231 5.449 2,010,758 5.2681 -2.03%
2016-01-07 0 10.86 10.80 10.88 10.60 11.02 932,700 10,094,162 10.823 5.390 5.360 5.400 5.261 5.469 1,879,330 5.3711 -0.18%
2016-01-06 0 10.88 10.88 10.92 10.60 11.26 1,739,600 19,080,854 10.969 5.400 5.400 5.420 5.261 5.588 3,505,181 5.4436 -1.98%
2016-01-05 0 11.10 11.08 11.10 11.08 11.34 969,000 10,904,710 11.254 5.509 5.499 5.509 5.499 5.628 1,952,472 5.5851 -2.12%
2016-01-04 0 11.34 11.30 11.36 11.20 11.36 379,104 4,272,102 11.269 5.628 5.608 5.638 5.558 5.638 763,870 5.5927 0.35%
2015-12-31 0 11.30 11.30 11.32 11.10 11.32 136,500 1,538,220 11.269 5.608 5.608 5.618 5.509 5.618 275,039 5.5927 1.07%
2015-12-30 0 11.18 11.18 11.22 10.98 11.22 211,000 2,331,546 11.050 5.549 5.549 5.568 5.449 5.568 425,151 5.4840 0.90%
2015-12-29 0 11.08 11.04 11.10 10.90 11.10 188,500 2,070,720 10.985 5.499 5.479 5.509 5.410 5.509 379,815 5.4519 0.54%
2015-12-28 0 11.02 10.98 11.04 10.92 11.08 256,000 2,815,540 10.998 5.469 5.449 5.479 5.420 5.499 515,823 5.4583 0.18%
2015-12-24 0 11.00 10.96 11.00 10.90 11.12 464,000 5,111,965 11.017 5.459 5.439 5.459 5.410 5.519 934,930 5.4678 -0.36%
2015-12-23 0 11.04 11.02 11.06 11.02 11.08 264,195 2,919,788 11.052 5.479 5.469 5.489 5.469 5.499 532,336 5.4849 1.47%
2015-12-22 0 10.88 10.86 10.88 10.82 11.16 823,253 9,004,712 10.938 5.400 5.390 5.400 5.370 5.539 1,658,801 5.4284 -2.86%
2015-12-21 0 11.20 11.18 11.20 11.08 11.26 872,144 9,756,302 11.187 5.558 5.549 5.558 5.499 5.588 1,757,314 5.5518 0.00%
2015-12-18 0 11.20 11.18 11.20 11.12 11.50 1,299,657 14,620,582 11.250 5.558 5.549 5.558 5.519 5.707 2,618,725 5.5831 0.00%
2015-12-17 0 11.20 11.18 11.24 11.12 11.28 366,050 4,103,095 11.209 5.558 5.549 5.578 5.519 5.598 737,567 5.5630 0.36%
2015-12-16 0 11.16 11.10 11.18 11.10 11.24 626,432 6,964,678 11.118 5.539 5.509 5.549 5.509 5.578 1,262,220 5.5178 -0.36%
2015-12-15 0 11.20 11.12 11.22 11.06 11.26 1,407,842 15,686,865 11.142 5.558 5.519 5.568 5.489 5.588 2,836,710 5.5299 -0.18%
2015-12-14 0 11.22 11.22 11.24 11.06 11.30 1,112,901 12,394,156 11.137 5.568 5.568 5.578 5.489 5.608 2,242,423 5.5271 -0.53%
2015-12-11 0 11.28 11.20 11.28 11.00 11.30 1,353,019 15,066,219 11.135 5.598 5.558 5.598 5.459 5.608 2,726,246 5.5264 2.17%
2015-12-10 0 11.04 11.02 11.08 10.96 11.14 590,500 6,522,252 11.045 5.479 5.469 5.499 5.439 5.529 1,189,819 5.4817 -1.78%
2015-12-09 0 11.24 11.16 11.24 10.90 11.38 1,464,697 16,243,057 11.090 5.578 5.539 5.578 5.410 5.648 2,951,270 5.5038 -0.71%
2015-12-08 0 11.32 11.30 11.32 11.26 11.58 378,515 4,285,558 11.322 5.618 5.608 5.618 5.588 5.747 762,683 5.6191 -1.74%
2015-12-07 0 11.52 11.44 11.52 11.34 11.52 452,866 5,176,411 11.430 5.717 5.678 5.717 5.628 5.717 912,496 5.6728 1.77%
2015-12-04 0 11.32 11.30 11.32 11.22 11.50 397,860 4,494,686 11.297 5.618 5.608 5.618 5.568 5.707 801,662 5.6067 -0.88%
2015-12-03 0 11.42 11.40 11.42 11.36 11.58 1,860,172 21,372,913 11.490 5.668 5.658 5.668 5.638 5.747 3,748,126 5.7023 -2.39%
2015-12-02 0 11.70 11.68 11.72 11.64 12.12 669,147 7,845,614 11.725 5.807 5.797 5.817 5.777 6.015 1,348,288 5.8189 -1.85%
2015-12-01 0 11.92 11.90 11.96 11.90 12.04 140,000 1,672,839 11.949 5.916 5.906 5.936 5.906 5.975 282,091 5.9301 0.00%
2015-11-30 0 11.92 11.90 11.96 11.74 11.94 557,015 6,613,928 11.874 5.916 5.906 5.936 5.826 5.926 1,122,349 5.8929 -0.67%
2015-11-27 0 12.00 11.96 12.00 11.90 12.20 505,608 6,065,950 11.997 5.956 5.936 5.956 5.906 6.055 1,018,767 5.9542 0.17%
2015-11-26 0 11.98 11.98 12.10 11.98 12.20 963,797 11,610,954 12.047 5.946 5.946 6.005 5.946 6.055 1,941,988 5.9789 -0.17%
2015-11-25 0 12.00 11.96 12.02 11.90 12.10 549,900 6,594,105 11.991 5.956 5.936 5.965 5.906 6.005 1,108,013 5.9513 -0.83%
2015-11-24 0 12.10 12.08 12.12 12.10 12.32 273,500 3,330,330 12.177 6.005 5.995 6.015 6.005 6.114 551,085 6.0432 -1.47%
2015-11-23 0 12.28 12.26 12.28 12.16 12.34 284,990 3,494,627 12.262 6.094 6.085 6.094 6.035 6.124 574,236 6.0857 0.33%
2015-11-20 0 12.24 12.20 12.24 12.06 12.38 942,250 11,527,020 12.234 6.075 6.055 6.075 5.985 6.144 1,898,573 6.0714 0.99%
2015-11-19 0 12.12 12.10 12.12 12.00 12.16 1,014,750 12,276,930 12.098 6.015 6.005 6.015 5.956 6.035 2,044,655 6.0044 1.00%
2015-11-18 0 12.00 11.94 12.00 11.80 12.06 1,675,250 19,919,409 11.890 5.956 5.926 5.956 5.856 5.985 3,375,520 5.9011 1.18%
2015-11-17 0 11.86 11.84 11.86 11.74 11.90 462,003 5,458,727 11.815 5.886 5.876 5.886 5.826 5.906 930,906 5.8639 0.51%
2015-11-16 0 11.80 11.80 11.82 11.70 11.90 1,217,045 14,377,083 11.813 5.856 5.856 5.866 5.807 5.906 2,452,267 5.8628 -0.17%
2015-11-13 0 11.82 11.82 11.92 11.74 12.00 990,500 11,712,140 11.824 5.866 5.866 5.916 5.826 5.956 1,995,793 5.8684 -1.66%
2015-11-12 0 12.02 11.96 12.02 11.76 12.04 850,500 10,193,795 11.986 5.965 5.936 5.965 5.836 5.975 1,713,702 5.9484 1.35%
2015-11-11 0 11.86 11.84 11.86 11.78 11.98 410,750 4,890,430 11.906 5.886 5.876 5.886 5.846 5.946 827,635 5.9089 -0.17%
2015-11-10 0 11.88 11.86 11.88 11.80 12.04 554,500 6,613,755 11.927 5.896 5.886 5.896 5.856 5.975 1,117,282 5.9195 -0.17%
2015-11-09 0 11.90 11.86 11.90 11.70 11.94 811,750 9,640,285 11.876 5.906 5.886 5.906 5.807 5.926 1,635,624 5.8940 2.23%
2015-11-06 0 11.64 11.58 11.66 11.52 11.80 459,350 5,327,455 11.598 5.777 5.747 5.787 5.717 5.856 925,560 5.7559 0.52%
2015-11-05 0 11.58 11.52 11.60 11.44 11.60 499,000 5,765,225 11.554 5.747 5.717 5.757 5.678 5.757 1,005,453 5.7340 0.00%
2015-11-04 0 11.58 11.56 11.58 11.50 11.74 972,632 11,259,843 11.577 5.747 5.737 5.747 5.707 5.826 1,959,790 5.7454 0.00%
2015-11-03 0 11.58 11.56 11.58 10.98 11.64 560,250 6,465,598 11.541 5.747 5.737 5.747 5.449 5.777 1,128,867 5.7275 0.35%
2015-11-02 0 11.54 11.48 11.54 11.40 11.64 441,500 5,087,685 11.524 5.727 5.697 5.727 5.658 5.777 889,594 5.7191 -0.17%
2015-10-30 0 11.56 11.52 11.56 11.48 11.60 103,182 1,189,881 11.532 5.737 5.717 5.737 5.697 5.757 207,905 5.7232 -0.34%
2015-10-29 0 11.60 11.58 11.60 11.50 11.62 185,800 2,152,957 11.587 5.757 5.747 5.757 5.707 5.767 374,375 5.7508 0.00%
2015-10-28 0 11.60 11.56 11.60 11.44 11.64 163,750 1,893,255 11.562 5.757 5.737 5.757 5.678 5.777 329,946 5.7381 -1.02%
2015-10-27 0 11.72 11.70 11.72 11.60 11.74 700,000 8,179,425 11.685 5.817 5.807 5.817 5.757 5.826 1,410,455 5.7991 0.51%
2015-10-26 0 11.66 11.66 11.70 11.60 12.04 865,938 10,268,799 11.859 5.787 5.787 5.807 5.757 5.975 1,744,809 5.8853 -2.83%
2015-10-23 0 12.00 11.96 12.00 11.92 12.00 424,500 5,078,452 11.963 5.956 5.936 5.956 5.916 5.956 855,340 5.9373 0.84%
2015-10-22 0 11.90 11.88 11.90 11.82 11.98 516,000 6,150,213 11.919 5.906 5.896 5.906 5.866 5.946 1,039,707 5.9153 -0.83%
2015-10-20 0 12.00 11.96 11.98 11.80 12.04 1,383,500 16,544,145 11.958 5.956 5.936 5.946 5.856 5.975 2,787,663 5.9348 1.35%
2015-10-19 0 11.84 11.78 11.80 11.70 11.92 576,500 6,821,130 11.832 5.876 5.846 5.856 5.807 5.916 1,161,610 5.8721 1.20%
2015-10-16 0 11.70 11.70 11.74 11.56 11.78 564,800 6,602,680 11.690 5.807 5.807 5.826 5.737 5.846 1,138,035 5.8018 1.21%
2015-10-15 0 11.56 11.54 11.56 11.46 11.60 407,570 4,708,922 11.554 5.737 5.727 5.737 5.688 5.757 821,227 5.7340 0.87%
2015-10-14 0 11.46 11.44 11.46 11.18 11.48 333,773 3,810,728 11.417 5.688 5.678 5.688 5.549 5.697 672,531 5.6662 1.42%
2015-10-13 0 11.30 11.26 11.30 11.20 11.42 912,056 10,301,773 11.295 5.608 5.588 5.608 5.558 5.668 1,837,734 5.6057 0.89%
2015-10-12 0 11.20 11.18 11.20 11.16 11.20 1,686,750 18,862,187 11.183 5.558 5.549 5.558 5.539 5.558 3,398,692 5.5498 0.00%
2015-10-09 0 11.20 11.16 11.20 11.10 11.24 507,110 5,664,277 11.170 5.558 5.539 5.558 5.509 5.578 1,021,794 5.5435 0.90%
2015-10-08 0 11.10 11.08 11.10 10.88 11.26 662,391 7,387,071 11.152 5.509 5.499 5.509 5.400 5.588 1,334,675 5.5347 -0.89%
2015-10-07 0 11.20 11.18 11.20 11.02 11.26 211,500 2,362,280 11.169 5.558 5.549 5.558 5.469 5.588 426,159 5.5432 0.36%
2015-10-06 0 11.16 11.14 11.16 11.12 11.26 430,750 4,810,745 11.168 5.539 5.529 5.539 5.519 5.588 867,933 5.5428 -0.36%
2015-10-05 0 11.20 11.18 11.26 10.98 11.26 302,000 3,358,100 11.120 5.558 5.549 5.588 5.449 5.588 608,510 5.5186 0.90%
2015-10-02 0 11.10 11.06 11.10 11.00 11.10 115,000 1,271,450 11.056 5.509 5.489 5.509 5.459 5.509 231,718 5.4871 0.91%
2015-09-30 0 11.00 10.98 11.04 10.94 11.26 674,600 7,431,589 11.016 5.459 5.449 5.479 5.429 5.588 1,359,275 5.4673 0.00%
2015-09-29 0 11.00 10.98 11.02 10.86 11.08 2,129,000 23,381,475 10.982 5.459 5.449 5.469 5.390 5.499 4,289,797 5.4505 0.00%
2015-09-25 0 11.00 10.98 11.02 10.98 11.24 565,715 6,226,419 11.006 5.459 5.449 5.469 5.449 5.578 1,139,879 5.4624 0.73%
2015-09-24 0 10.92 10.92 10.94 10.86 11.04 806,501 8,800,260 10.912 5.420 5.420 5.429 5.390 5.479 1,625,047 5.4154 -0.73%
2015-09-23 0 11.00 10.98 11.00 10.94 11.26 348,500 3,831,390 10.994 5.459 5.449 5.459 5.429 5.588 702,205 5.4562 -1.96%
2015-09-22 0 11.22 11.20 11.22 10.88 11.26 922,489 10,280,977 11.145 5.568 5.558 5.568 5.400 5.588 1,858,756 5.5311 2.00%
2015-09-21 0 11.00 10.98 11.00 10.94 11.18 167,500 1,840,850 10.990 5.459 5.449 5.459 5.429 5.549 337,502 5.4543 -1.61%
2015-09-18 0 11.18 11.18 11.20 11.04 11.20 406,011 4,522,595 11.139 5.549 5.549 5.558 5.479 5.558 818,086 5.5283 1.64%
2015-09-17 0 11.00 10.98 11.00 10.98 11.18 418,258 4,617,767 11.040 5.459 5.449 5.459 5.449 5.549 842,763 5.4793 -0.72%
2015-09-16 0 11.08 11.06 11.08 11.06 11.24 187,100 2,079,294 11.113 5.499 5.489 5.499 5.489 5.578 376,994 5.5155 0.18%
2015-09-15 0 11.06 11.04 11.06 10.78 11.24 417,500 4,625,660 11.079 5.489 5.479 5.489 5.350 5.578 841,235 5.4987 -0.18%
2015-09-14 0 11.08 11.06 11.08 10.94 11.26 267,500 2,963,060 11.077 5.499 5.489 5.499 5.429 5.588 538,995 5.4974 -0.36%
2015-09-11 0 11.12 11.14 11.16 10.98 11.26 1,752,000 19,536,160 11.151 5.519 5.529 5.539 5.449 5.588 3,530,166 5.5341 1.28%
2015-09-10 0 10.98 10.98 11.00 10.90 11.02 2,109,600 23,160,360 10.979 5.449 5.449 5.459 5.410 5.469 4,250,707 5.4486 0.18%
2015-09-09 0 10.96 10.94 11.00 10.92 11.18 1,476,000 16,256,860 11.014 5.439 5.429 5.459 5.420 5.549 2,974,044 5.4662 -0.36%
2015-09-08 0 11.00 10.98 11.00 10.80 11.12 734,816 8,085,226 11.003 5.459 5.449 5.459 5.360 5.519 1,480,607 5.4608 -0.00%
2015-09-07 0 11.06 11.06 11.08 10.94 11.34 502,500 5,572,215 11.089 5.459 5.459 5.469 5.400 5.597 1,018,028 5.4735 -0.90%
2015-09-04 0 11.16 11.14 11.20 10.80 11.20 1,356,000 14,924,120 11.006 5.509 5.499 5.528 5.331 5.528 2,747,155 5.4326 -0.36%
2015-09-02 0 11.20 11.12 11.20 10.80 11.22 1,150,300 12,786,420 11.116 5.528 5.489 5.528 5.331 5.538 2,330,422 5.4867 -0.18%
2015-09-01 0 11.22 11.20 11.22 11.08 11.40 2,341,500 26,387,200 11.269 5.538 5.528 5.538 5.469 5.627 4,743,705 5.5626 -0.18%
2015-08-31 0 11.24 11.18 11.26 11.04 11.26 830,000 9,238,580 11.131 5.548 5.518 5.558 5.449 5.558 1,681,518 5.4942 1.08%
2015-08-28 0 11.12 11.10 11.12 11.02 11.24 1,393,500 15,463,350 11.097 5.489 5.479 5.489 5.439 5.548 2,823,128 5.4774 0.72%
2015-08-27 0 11.04 11.00 11.04 10.28 11.04 3,982,488 42,338,985 10.631 5.449 5.430 5.449 5.074 5.449 8,068,225 5.2476 8.88%
2015-08-26 0 10.14 10.14 10.16 9.550 10.20 3,372,800 33,689,766 9.9887 5.005 5.005 5.015 4.714 5.035 6,833,042 4.9304 5.85%
2015-08-25 0 9.580 9.560 9.580 9.540 9.900 2,893,562 27,966,062 9.6649 4.729 4.719 4.729 4.709 4.887 5,862,142 4.7706 -3.52%
2015-08-24 0 9.930 9.920 9.930 9.500 10.36 1,740,031 17,602,362 10.116 4.901 4.897 4.901 4.689 5.114 3,525,174 4.9933 -5.61%
2015-08-21 0 10.52 10.50 10.54 10.46 10.96 967,600 10,272,857 10.617 5.193 5.183 5.203 5.163 5.410 1,960,286 5.2405 -4.71%
2015-08-20 0 11.04 11.02 11.06 10.92 11.14 865,200 9,564,847 11.055 5.449 5.439 5.459 5.390 5.499 1,752,831 5.4568 -1.08%
2015-08-19 0 11.16 11.14 11.16 10.96 11.26 809,700 8,955,480 11.060 5.509 5.499 5.509 5.410 5.558 1,640,392 5.4594 0.36%
2015-08-18 0 11.12 11.12 11.14 11.06 11.38 1,128,203 12,667,828 11.228 5.489 5.489 5.499 5.459 5.617 2,285,655 5.5423 -1.94%
2015-08-17 0 11.34 11.34 11.36 11.30 11.48 333,900 3,791,824 11.356 5.597 5.597 5.607 5.578 5.667 676,457 5.6054 -1.22%
2015-08-14 0 11.48 11.44 11.50 11.12 11.50 402,750 4,586,820 11.389 5.667 5.647 5.676 5.489 5.676 815,942 5.6215 2.50%
2015-08-13 0 11.20 11.16 11.20 10.92 11.24 1,215,347 13,455,199 11.071 5.528 5.509 5.528 5.390 5.548 2,462,203 5.4647 0.54%
2015-08-12 0 11.14 11.14 11.16 10.64 11.52 4,148,500 45,543,390 10.978 5.499 5.499 5.509 5.252 5.686 8,404,553 5.4189 -3.30%
2015-08-11 0 11.52 11.50 11.52 11.50 11.64 381,500 4,413,225 11.568 5.686 5.676 5.686 5.676 5.746 772,891 5.7100 0.00%
2015-08-10 0 11.52 11.50 11.52 11.48 11.52 165,500 1,905,810 11.515 5.686 5.676 5.686 5.667 5.686 335,291 5.6841 0.17%
2015-08-07 0 11.50 11.48 11.50 11.48 11.54 175,361 2,017,195 11.503 5.676 5.667 5.676 5.667 5.696 355,268 5.6779 -0.35%
2015-08-06 0 11.54 11.52 11.54 11.50 11.72 803,000 9,270,355 11.545 5.696 5.686 5.696 5.676 5.785 1,626,818 5.6985 0.52%
2015-08-05 0 11.48 11.48 11.50 11.44 11.58 730,000 8,397,080 11.503 5.667 5.667 5.676 5.647 5.716 1,478,926 5.6778 -0.35%
2015-08-04 0 11.52 11.50 11.54 11.32 11.66 1,286,500 14,755,492 11.469 5.686 5.676 5.696 5.588 5.755 2,606,353 5.6614 -0.86%
2015-08-03 0 11.62 11.60 11.62 11.60 12.06 427,750 5,012,655 11.719 5.736 5.726 5.736 5.726 5.953 866,590 5.7843 -3.33%
2015-07-31 0 12.02 12.00 12.02 11.90 12.04 640,500 7,677,570 11.987 5.933 5.923 5.933 5.874 5.943 1,297,605 5.9167 1.86%
2015-07-30 0 11.80 11.78 11.82 11.70 11.94 487,664 5,775,271 11.843 5.824 5.815 5.834 5.775 5.894 987,971 5.8456 1.72%
2015-07-29 0 11.60 11.60 11.66 11.56 11.70 1,521,710 17,792,032 11.692 5.726 5.726 5.755 5.706 5.775 3,082,871 5.7713 -1.02%
2015-07-28 0 11.72 11.72 11.74 11.60 11.86 801,100 9,398,680 11.732 5.785 5.785 5.795 5.726 5.854 1,622,969 5.7910 1.03%
2015-07-27 0 11.60 11.60 11.62 11.58 12.04 1,151,650 13,591,478 11.802 5.726 5.726 5.736 5.716 5.943 2,333,157 5.8254 -2.85%
2015-07-24 0 11.94 11.92 11.94 11.92 12.04 192,944 2,310,631 11.976 5.894 5.884 5.894 5.884 5.943 390,890 5.9112 -0.50%
2015-07-23 0 12.00 11.98 12.04 11.96 12.12 2,046,250 24,585,425 12.015 5.923 5.913 5.943 5.903 5.982 4,145,551 5.9306 1.18%
2015-07-22 0 11.86 11.84 11.86 11.62 11.96 1,141,500 13,467,545 11.798 5.854 5.844 5.854 5.736 5.903 2,312,594 5.8236 0.34%
2015-07-21 0 11.82 11.80 11.82 11.60 11.82 534,500 6,266,790 11.725 5.834 5.824 5.834 5.726 5.834 1,082,857 5.7873 0.17%
2015-07-20 0 11.80 11.78 11.80 11.66 11.80 438,500 5,152,080 11.749 5.824 5.815 5.824 5.755 5.824 888,368 5.7995 0.17%
2015-07-17 0 11.78 11.76 11.78 11.62 11.78 969,500 11,344,689 11.702 5.815 5.805 5.815 5.736 5.815 1,964,135 5.7759 -0.17%
2015-07-16 0 11.80 11.80 11.84 11.70 11.84 669,500 7,880,080 11.770 5.824 5.824 5.844 5.775 5.844 1,356,357 5.8097 1.37%
2015-07-15 0 11.64 11.60 11.66 11.60 11.70 902,500 10,494,780 11.629 5.746 5.726 5.755 5.726 5.775 1,828,398 5.7399 -1.02%
2015-07-14 0 11.76 11.74 11.76 11.60 12.00 2,934,072 34,392,221 11.722 5.805 5.795 5.805 5.726 5.923 5,944,212 5.7858 -0.17%
2015-07-13 0 11.78 11.72 11.78 11.40 11.88 3,312,000 38,414,249 11.599 5.815 5.785 5.815 5.627 5.864 6,709,866 5.7250 2.79%
2015-07-10 0 11.46 11.44 11.46 11.14 11.60 2,632,250 29,818,890 11.328 5.657 5.647 5.657 5.499 5.726 5,332,743 5.5917 1.96%
2015-07-09 0 11.24 11.24 11.26 10.50 11.30 7,715,900 85,490,672 11.080 5.548 5.548 5.558 5.183 5.578 15,631,840 5.4690 5.64%
2015-07-08 0 10.64 10.64 10.68 10.48 11.00 6,065,271 65,197,142 10.749 5.252 5.252 5.272 5.173 5.430 12,287,789 5.3058 -5.67%
2015-07-07 0 11.28 11.26 11.28 11.22 11.54 4,010,723 45,337,142 11.304 5.568 5.558 5.568 5.538 5.696 8,125,427 5.5797 0.18%
2015-07-06 0 11.26 11.26 11.28 10.90 11.98 2,638,000 29,895,650 11.333 5.558 5.558 5.568 5.380 5.913 5,344,392 5.5938 -4.09%
2015-07-03 0 11.74 11.72 11.74 11.68 12.06 1,953,500 23,072,002 11.811 5.795 5.785 5.795 5.765 5.953 3,957,646 5.8297 -2.81%
2015-07-02 0 12.08 12.04 12.08 12.02 12.44 1,733,618 20,947,133 12.083 5.963 5.943 5.963 5.933 6.140 3,512,181 5.9641 -1.47%
2015-06-30 0 12.26 12.22 12.26 12.00 12.34 1,671,400 20,291,774 12.141 6.052 6.032 6.052 5.923 6.091 3,386,132 5.9926 0.33%
2015-06-29 0 12.22 12.20 12.22 12.08 12.44 2,072,063 25,327,650 12.223 6.032 6.022 6.032 5.963 6.140 4,197,846 6.0335 -1.93%
2015-06-26 0 12.46 12.46 12.48 12.46 12.72 1,789,500 22,577,231 12.617 6.150 6.150 6.160 6.150 6.279 3,625,394 6.2275 -2.04%
2015-06-25 0 12.72 12.70 12.72 12.64 12.74 1,100,000 13,968,595 12.699 6.279 6.269 6.279 6.239 6.288 2,228,518 6.2681 0.16%
2015-06-24 0 12.70 12.68 12.70 12.62 12.74 1,634,500 20,739,754 12.689 6.269 6.259 6.269 6.229 6.288 3,311,376 6.2632 0.32%
2015-06-23 0 12.66 12.64 12.68 12.42 12.78 2,039,135 25,761,914 12.634 6.249 6.239 6.259 6.131 6.308 4,131,136 6.2360 1.93%
2015-06-22 0 12.42 12.42 12.44 12.32 12.48 1,646,553 20,435,525 12.411 6.131 6.131 6.140 6.081 6.160 3,335,794 6.1261 0.00%
2015-06-19 0 12.42 12.40 12.48 12.34 12.48 2,421,129 30,059,140 12.415 6.131 6.121 6.160 6.091 6.160 4,905,028 6.1282 -0.32%
2015-06-18 0 12.46 12.42 12.46 12.24 12.46 765,150 9,504,193 12.421 6.150 6.131 6.150 6.042 6.150 1,550,137 6.1312 0.81%
2015-06-17 0 12.36 12.36 12.38 12.30 12.38 819,140 10,120,933 12.356 6.101 6.101 6.111 6.071 6.111 1,659,517 6.0987 0.16%
2015-06-16 0 12.34 12.34 12.36 12.32 12.38 875,500 10,812,870 12.351 6.091 6.091 6.101 6.081 6.111 1,773,698 6.0962 -0.16%
2015-06-15 0 12.36 12.30 12.36 12.24 12.42 1,987,000 24,417,640 12.289 6.101 6.071 6.101 6.042 6.131 4,025,514 6.0657 0.16%
2015-06-12 0 12.34 12.32 12.34 12.28 12.36 545,581 6,714,340 12.307 6.091 6.081 6.091 6.061 6.101 1,105,307 6.0746 0.33%
2015-06-11 0 12.30 12.30 12.32 12.20 12.32 2,617,700 32,142,663 12.279 6.071 6.071 6.081 6.022 6.081 5,303,266 6.0609 0.00%
2015-06-10 0 12.30 12.28 12.30 12.20 12.36 1,391,250 17,094,675 12.287 6.071 6.061 6.071 6.022 6.101 2,818,569 6.0650 0.49%
2015-06-09 0 12.24 12.20 12.26 12.10 12.38 3,486,700 42,673,610 12.239 6.042 6.022 6.052 5.973 6.111 7,063,795 6.0412 -1.29%
2015-06-08 0 12.40 12.38 12.40 12.26 12.44 2,833,500 35,011,350 12.356 6.121 6.111 6.121 6.052 6.140 5,740,461 6.0990 0.81%
2015-06-05 0 12.30 12.30 12.32 12.08 12.36 1,894,585 23,258,109 12.276 6.071 6.071 6.081 5.963 6.101 3,838,289 6.0595 0.33%
2015-06-04 0 12.26 12.22 12.32 12.06 12.42 3,218,000 39,412,885 12.248 6.052 6.032 6.081 5.953 6.131 6,519,429 6.0455 -0.65%
2015-06-03 0 12.34 12.32 12.34 12.20 12.40 1,776,000 21,842,035 12.298 6.091 6.081 6.091 6.022 6.121 3,598,044 6.0705 0.00%
2015-06-02 0 12.34 12.34 12.38 12.22 12.40 1,296,531 15,989,642 12.333 6.091 6.091 6.111 6.032 6.121 2,626,676 6.0874 -0.16%
2015-06-01 0 12.36 12.34 12.40 12.10 12.40 1,899,150 23,382,847 12.312 6.101 6.091 6.121 5.973 6.121 3,847,537 6.0774 1.31%
2015-05-29 0 12.20 12.20 12.22 12.06 12.24 2,493,033 30,248,797 12.133 6.022 6.022 6.032 5.953 6.042 5,050,700 5.9890 0.83%
2015-05-28 0 12.10 12.06 12.14 12.04 12.32 4,705,600 57,276,526 12.172 5.973 5.953 5.992 5.943 6.081 9,533,196 6.0081 -0.66%
2015-05-27 0 12.26 12.22 12.30 12.22 12.42 2,365,039 29,132,533 12.318 6.012 5.992 6.032 5.992 6.091 4,822,864 6.0405 -1.29%
2015-05-26 0 12.42 12.42 12.44 12.38 12.60 1,871,500 23,311,594 12.456 6.091 6.091 6.100 6.071 6.179 3,816,423 6.1082 0.81%
2015-05-22 0 12.32 12.32 12.38 12.28 12.40 1,861,250 22,940,642 12.325 6.041 6.041 6.071 6.022 6.081 3,795,521 6.0441 -0.32%
2015-05-21 0 12.36 12.30 12.36 12.28 12.40 1,074,048 13,232,209 12.320 6.061 6.032 6.061 6.022 6.081 2,190,233 6.0415 0.16%
2015-05-20 0 12.34 12.30 12.34 12.22 12.34 2,980,570 36,596,980 12.279 6.051 6.032 6.051 5.992 6.051 6,078,075 6.0211 0.33%
2015-05-19 0 12.30 12.30 12.32 12.10 12.36 3,351,000 41,154,966 12.281 6.032 6.032 6.041 5.934 6.061 6,833,467 6.0226 1.32%
2015-05-18 0 12.14 12.14 12.20 12.12 12.30 963,000 11,710,585 12.161 5.953 5.953 5.983 5.943 6.032 1,963,781 5.9633 -0.98%
2015-05-15 0 12.26 12.22 12.26 12.12 12.36 988,453 12,092,483 12.234 6.012 5.992 6.012 5.943 6.061 2,015,685 5.9992 0.00%
2015-05-14 0 12.26 12.24 12.26 12.08 12.28 1,153,121 14,042,957 12.178 6.012 6.002 6.012 5.924 6.022 2,351,482 5.9720 1.16%
2015-05-13 0 12.12 12.12 12.16 12.10 12.30 2,610,000 31,798,517 12.183 5.943 5.943 5.963 5.934 6.032 5,322,396 5.9745 -1.46%
2015-05-12 0 12.30 12.32 12.34 12.22 12.40 3,538,029 43,479,437 12.289 6.032 6.041 6.051 5.992 6.081 7,214,863 6.0264 -0.32%
2015-05-11 0 12.34 12.30 12.36 12.12 12.50 1,979,317 24,268,584 12.261 6.051 6.032 6.061 5.943 6.130 4,036,287 6.0126 -0.48%
2015-05-08 0 12.40 12.38 12.48 12.20 12.70 2,633,546 32,597,350 12.378 6.081 6.071 6.120 5.983 6.228 5,370,412 6.0698 1.81%
2015-05-07 0 12.18 12.16 12.18 12.10 12.38 4,125,500 50,160,367 12.159 5.973 5.963 5.973 5.934 6.071 8,412,853 5.9623 -1.30%
2015-05-06 0 12.34 12.30 12.36 12.16 12.44 3,768,750 46,349,691 12.298 6.051 6.032 6.061 5.963 6.100 7,685,357 6.0309 -0.80%
2015-05-05 0 12.44 12.44 12.48 12.28 12.70 2,633,754 32,785,384 12.448 6.100 6.100 6.120 6.022 6.228 5,370,836 6.1043 -1.58%
2015-05-04 0 12.64 12.62 12.64 12.42 12.74 2,319,500 29,264,251 12.617 6.198 6.189 6.198 6.091 6.247 4,729,999 6.1869 0.96%
2015-04-30 0 12.52 12.50 12.52 12.42 12.56 1,304,043 16,285,959 12.489 6.140 6.130 6.140 6.091 6.159 2,659,247 6.1243 0.00%
2015-04-29 0 12.52 12.50 12.52 12.40 12.68 2,492,675 31,158,274 12.500 6.140 6.130 6.140 6.081 6.218 5,083,143 6.1297 -0.16%
2015-04-28 0 12.54 12.50 12.54 12.32 12.96 5,712,698 71,958,400 12.596 6.149 6.130 6.149 6.041 6.355 11,649,518 6.1769 -2.64%
2015-04-27 0 12.88 12.86 12.90 12.80 13.08 6,045,284 78,085,772 12.917 6.316 6.306 6.326 6.277 6.414 12,327,738 6.3342 0.00%
2015-04-24 0 12.88 12.86 12.90 12.50 12.94 9,389,600 119,793,765 12.758 6.316 6.306 6.326 6.130 6.346 19,147,576 6.2563 3.54%
2015-04-23 0 12.44 12.40 12.42 12.22 12.64 9,415,561 116,941,732 12.420 6.100 6.081 6.091 5.992 6.198 19,200,516 6.0906 1.97%
2015-04-22 0 12.20 12.16 12.20 12.16 12.36 3,532,500 43,072,890 12.193 5.983 5.963 5.983 5.963 6.061 7,203,588 5.9794 0.00%
2015-04-21 0 12.20 12.18 12.20 12.06 12.46 3,869,384 46,960,882 12.137 5.983 5.973 5.983 5.914 6.110 7,890,573 5.9515 0.83%
2015-04-20 0 12.10 12.10 12.14 12.00 12.50 5,755,501 70,350,112 12.223 5.934 5.934 5.953 5.885 6.130 11,736,804 5.9940 -1.79%
2015-04-17 0 12.32 12.32 12.38 12.32 12.50 2,472,921 30,656,952 12.397 6.041 6.041 6.071 6.041 6.130 5,042,860 6.0793 -0.81%
2015-04-16 0 12.42 12.40 12.42 12.28 12.46 2,214,847 27,426,754 12.383 6.091 6.081 6.091 6.022 6.110 4,516,588 6.0725 0.00%
2015-04-15 0 12.42 12.42 12.46 12.24 12.60 4,012,149 49,828,957 12.420 6.091 6.091 6.110 6.002 6.179 8,181,704 6.0903 -0.64%
2015-04-14 0 12.50 12.50 12.52 12.40 12.70 7,372,114 92,295,254 12.520 6.130 6.130 6.140 6.081 6.228 15,033,453 6.1393 1.63%
2015-04-13 0 12.30 12.28 12.30 12.16 12.70 6,284,196 77,637,295 12.354 6.032 6.022 6.032 5.963 6.228 12,814,936 6.0583 1.65%
2015-04-10 0 12.10 12.10 12.12 12.06 12.50 3,534,566 42,922,993 12.144 5.934 5.934 5.943 5.914 6.130 7,207,801 5.9551 -0.17%
2015-04-09 0 12.12 12.12 12.14 12.08 12.98 5,610,301 69,221,723 12.338 5.943 5.943 5.953 5.924 6.365 11,440,707 6.0505 -0.33%
2015-04-08 0 12.16 12.16 12.20 11.84 12.28 4,811,277 58,119,391 12.080 5.963 5.963 5.983 5.806 6.022 9,811,312 5.9237 4.29%
2015-04-02 0 11.66 11.62 11.64 11.48 11.74 2,243,500 26,106,255 11.636 5.718 5.698 5.708 5.630 5.757 4,575,018 5.7063 2.28%
2015-04-01 0 11.40 11.38 11.40 11.34 11.52 2,206,052 25,170,902 11.410 5.590 5.581 5.590 5.561 5.649 4,498,653 5.5952 -0.18%
2015-03-31 0 11.42 11.42 11.44 11.36 11.62 4,210,236 48,300,754 11.472 5.600 5.600 5.610 5.571 5.698 8,585,649 5.6258 -0.52%
2015-03-30 0 11.48 11.48 11.50 11.40 11.60 2,578,700 29,622,940 11.488 5.630 5.630 5.639 5.590 5.688 5,258,568 5.6333 -0.35%
2015-03-27 0 11.52 11.50 11.54 11.44 11.58 2,360,000 27,104,535 11.485 5.649 5.639 5.659 5.610 5.679 4,812,588 5.6320 0.70%
2015-03-26 0 11.44 11.42 11.44 11.30 11.86 4,353,500 50,231,260 11.538 5.610 5.600 5.610 5.541 5.816 8,877,798 5.6581 -3.54%
2015-03-25 0 11.86 11.86 11.88 11.86 11.94 1,562,930 18,579,120 11.887 5.816 5.816 5.826 5.816 5.855 3,187,177 5.8293 -0.67%
2015-03-24 0 11.94 11.94 11.98 11.76 12.06 1,825,787 21,752,159 11.914 5.855 5.855 5.875 5.767 5.914 3,723,204 5.8423 0.00%
2015-03-23 0 11.94 11.94 11.96 11.90 12.02 1,320,132 15,766,321 11.943 5.855 5.855 5.865 5.836 5.894 2,692,056 5.8566 -0.17%
2015-03-20 0 11.96 11.96 11.98 11.94 12.04 1,708,860 20,455,494 11.970 5.865 5.865 5.875 5.855 5.904 3,484,763 5.8700 -0.66%
2015-03-19 0 12.04 12.04 12.08 11.78 12.06 2,267,641 27,105,872 11.953 5.904 5.904 5.924 5.777 5.914 4,624,247 5.8617 0.00%
2015-03-18 0 12.04 12.00 12.06 11.60 12.14 3,817,247 45,972,703 12.043 5.904 5.885 5.914 5.688 5.953 7,784,253 5.9059 3.26%
2015-03-17 0 11.66 11.60 11.68 11.38 11.68 1,853,000 21,425,400 11.563 5.718 5.688 5.728 5.581 5.728 3,778,697 5.6700 3.19%
2015-03-16 0 11.30 11.28 11.30 11.18 11.50 3,645,000 41,129,715 11.284 5.541 5.531 5.541 5.482 5.639 7,433,002 5.5334 -1.40%
2015-03-13 0 11.46 11.42 11.46 11.22 11.46 3,000,572 34,157,506 11.384 5.620 5.600 5.620 5.502 5.620 6,118,863 5.5823 1.60%
2015-03-12 0 11.28 11.26 11.34 11.26 11.58 1,362,100 15,474,456 11.361 5.531 5.522 5.561 5.522 5.679 2,777,638 5.5711 2.73%
2015-03-11 0 10.98 10.98 11.00 10.92 11.24 780,000 8,598,260 11.023 5.384 5.384 5.394 5.355 5.512 1,590,601 5.4057 -1.79%
2015-03-10 0 11.18 11.16 11.18 11.16 11.38 1,700,829 19,109,308 11.235 5.482 5.473 5.482 5.473 5.581 3,468,385 5.5096 -1.41%
2015-03-09 0 11.34 11.30 11.36 11.10 11.36 3,452,378 38,560,517 11.169 5.561 5.541 5.571 5.443 5.571 7,040,201 5.4772 2.16%
2015-03-06 0 11.10 11.06 11.12 10.94 11.24 2,197,810 24,586,378 11.187 5.443 5.424 5.453 5.365 5.512 4,481,845 5.4858 -1.25%
2015-03-05 0 11.24 11.22 11.26 11.18 11.26 2,148,000 24,135,301 11.236 5.512 5.502 5.522 5.482 5.522 4,380,271 5.5100 0.00%
2015-03-04 0 11.24 11.22 11.24 11.20 11.34 490,226 5,515,297 11.251 5.512 5.502 5.512 5.492 5.561 999,685 5.5170 0.00%
2015-03-03 0 11.24 11.22 11.26 11.22 11.36 687,393 7,738,287 11.257 5.512 5.502 5.522 5.502 5.571 1,401,754 5.5204 -0.53%
2015-03-02 0 11.30 11.28 11.32 11.18 11.38 1,186,500 13,375,163 11.273 5.541 5.531 5.551 5.482 5.581 2,419,549 5.5280 0.71%
2015-02-27 0 11.22 11.20 11.28 11.20 11.42 540,864 6,091,170 11.262 5.502 5.492 5.531 5.492 5.600 1,102,947 5.5226 -1.23%
2015-02-26 0 11.36 11.36 11.40 11.20 11.42 479,820 5,441,578 11.341 5.571 5.571 5.590 5.492 5.600 978,464 5.5613 0.00%
2015-02-25 0 11.36 11.30 11.36 11.20 11.36 868,500 9,786,989 11.269 5.571 5.541 5.571 5.492 5.571 1,771,073 5.5260 1.79%
2015-02-24 0 11.16 11.14 11.16 11.14 11.34 2,527,958 28,393,202 11.232 5.473 5.463 5.473 5.463 5.561 5,155,094 5.5078 -1.93%
2015-02-23 0 11.38 11.36 11.38 11.34 11.50 445,384 5,067,942 11.379 5.581 5.571 5.581 5.561 5.639 908,241 5.5800 -0.87%
2015-02-18 0 11.48 11.44 11.48 11.38 11.48 547,000 6,267,670 11.458 5.630 5.610 5.630 5.581 5.630 1,115,460 5.6189 1.23%
2015-02-17 0 11.34 11.34 11.36 11.30 11.48 808,770 9,190,249 11.363 5.561 5.561 5.571 5.541 5.630 1,649,270 5.5723 -0.18%
2015-02-16 0 11.36 11.32 11.36 11.30 11.46 3,238,688 36,863,487 11.382 5.571 5.551 5.571 5.541 5.620 6,604,437 5.5816 0.00%
2015-02-13 0 11.36 11.36 11.40 11.32 11.50 551,000 6,279,370 11.396 5.571 5.571 5.590 5.551 5.639 1,123,617 5.5885 -1.05%
2015-02-12 0 11.48 11.46 11.48 11.44 11.54 1,272,500 14,632,070 11.499 5.630 5.620 5.630 5.610 5.659 2,594,923 5.6387 0.17%
2015-02-11 0 11.46 11.46 11.52 11.46 11.60 1,620,982 18,670,689 11.518 5.620 5.620 5.649 5.620 5.688 3,305,559 5.6483 -0.52%
2015-02-10 0 11.52 11.50 11.54 11.30 11.54 2,785,000 31,997,953 11.489 5.649 5.639 5.659 5.541 5.659 5,679,262 5.6342 1.95%
2015-02-09 0 11.30 11.28 11.36 11.26 11.54 6,482,542 73,647,338 11.361 5.541 5.531 5.571 5.522 5.659 13,219,409 5.5712 -1.74%
2015-02-06 0 11.50 11.48 11.52 11.42 11.78 2,325,932 26,808,438 11.526 5.639 5.630 5.649 5.600 5.777 4,743,116 5.6521 -1.71%
2015-02-05 0 11.70 11.64 11.70 11.60 11.78 2,015,500 23,582,009 11.700 5.737 5.708 5.737 5.688 5.777 4,110,073 5.7376 0.00%
2015-02-04 0 11.70 11.70 11.74 11.62 11.82 1,168,000 13,672,220 11.706 5.737 5.737 5.757 5.698 5.796 2,381,823 5.7402 0.34%
2015-02-03 0 11.66 11.66 11.68 11.60 11.94 1,689,000 19,731,745 11.683 5.718 5.718 5.728 5.688 5.855 3,444,263 5.7289 -0.85%
2015-02-02 0 11.76 11.74 11.76 11.70 11.86 998,500 11,749,260 11.767 5.767 5.757 5.767 5.737 5.816 2,036,173 5.7703 -0.84%
2015-01-30 0 11.86 11.82 11.86 11.66 11.88 2,140,750 25,191,395 11.768 5.816 5.796 5.816 5.718 5.826 4,365,487 5.7706 2.24%
2015-01-29 0 11.60 11.58 11.60 11.52 11.94 2,162,000 25,270,345 11.688 5.688 5.679 5.688 5.649 5.855 4,408,820 5.7318 -2.85%
2015-01-28 0 11.94 11.92 11.94 11.92 12.00 2,076,038 24,825,700 11.958 5.855 5.845 5.855 5.845 5.885 4,233,524 5.8641 -0.33%
2015-01-27 0 11.98 11.96 11.98 11.96 12.08 1,589,140 19,045,600 11.985 5.875 5.865 5.875 5.865 5.924 3,240,626 5.8771 0.17%
2015-01-26 0 11.96 11.96 12.00 11.94 12.02 4,435,750 53,210,300 11.996 5.865 5.865 5.885 5.855 5.894 9,045,525 5.8825 -0.17%
2015-01-23 0 11.98 11.96 11.98 11.94 12.16 2,969,720 35,559,144 11.974 5.875 5.865 5.875 5.855 5.963 6,055,949 5.8718 -0.17%
2015-01-22 0 12.00 12.00 12.02 12.00 12.10 1,556,500 18,725,401 12.030 5.885 5.885 5.894 5.885 5.934 3,174,065 5.8995 -0.99%
2015-01-21 0 12.12 12.06 12.14 12.02 12.24 923,000 11,187,265 12.121 5.943 5.914 5.953 5.894 6.002 1,882,211 5.9437 0.50%
2015-01-20 0 12.06 12.02 12.06 12.02 12.14 1,000,250 12,065,500 12.062 5.914 5.894 5.914 5.894 5.953 2,039,742 5.9152 0.33%
2015-01-19 0 12.02 12.00 12.02 11.98 12.10 1,000,000 12,038,220 12.038 5.894 5.885 5.894 5.875 5.934 2,039,232 5.9033 0.84%
2015-01-16 0 11.92 11.92 11.94 11.90 12.08 4,042,975 48,462,546 11.987 5.845 5.845 5.855 5.836 5.924 8,244,565 5.8781 -2.13%
2015-01-15 0 12.18 12.16 12.18 12.06 12.20 552,857 6,709,868 12.137 5.973 5.963 5.973 5.914 5.983 1,127,404 5.9516 0.50%
2015-01-14 0 12.12 12.10 12.12 12.10 12.24 801,233 9,758,357 12.179 5.943 5.934 5.943 5.934 6.002 1,633,900 5.9724 -0.49%
2015-01-13 0 12.18 12.16 12.18 12.10 12.20 825,229 10,036,186 12.162 5.973 5.963 5.973 5.934 5.983 1,682,834 5.9639 0.00%
2015-01-12 0 12.18 12.16 12.18 12.10 12.26 794,000 9,666,645 12.175 5.973 5.963 5.973 5.934 6.012 1,619,150 5.9702 0.00%
2015-01-09 0 12.18 12.16 12.18 12.14 12.24 894,038 10,898,762 12.190 5.973 5.963 5.973 5.953 6.002 1,823,151 5.9780 -0.49%
2015-01-08 0 12.24 12.24 12.26 12.12 12.28 970,522 11,863,314 12.224 6.002 6.002 6.012 5.943 6.022 1,979,120 5.9942 0.16%
2015-01-07 0 12.22 12.20 12.22 12.14 12.32 794,936 9,690,369 12.190 5.992 5.983 5.992 5.953 6.041 1,621,059 5.9778 0.33%
2015-01-06 0 12.18 12.18 12.20 12.06 12.34 1,922,500 23,569,938 12.260 5.973 5.973 5.983 5.914 6.051 3,920,424 6.0121 -1.30%
2015-01-05 0 12.34 12.32 12.34 12.20 12.38 696,713 8,578,597 12.313 6.051 6.041 6.051 5.983 6.071 1,420,760 6.0380 0.16%
2015-01-02 0 12.32 12.32 12.34 12.20 12.38 402,000 4,935,370 12.277 6.041 6.041 6.051 5.983 6.071 819,771 6.0204 0.16%
2014-12-31 0 12.30 12.26 12.32 12.18 12.32 685,900 8,375,989 12.212 6.032 6.012 6.041 5.973 6.041 1,398,709 5.9884 0.99%
2014-12-30 0 12.18 12.18 12.22 12.06 12.28 936,684 11,383,886 12.153 5.973 5.973 5.992 5.914 6.022 1,910,116 5.9598 0.50%
2014-12-29 0 12.12 12.10 12.12 12.04 12.20 1,347,646 16,309,065 12.102 5.943 5.934 5.943 5.904 5.983 2,748,163 5.9345 0.17%
2014-12-24 0 12.10 12.04 12.10 12.04 12.12 385,100 4,652,598 12.082 5.934 5.904 5.934 5.904 5.943 785,308 5.9245 -0.17%
2014-12-23 0 12.12 12.10 12.12 12.00 12.12 984,235 11,878,941 12.069 5.943 5.934 5.943 5.885 5.943 2,007,084 5.9185 0.66%
2014-12-22 0 12.04 12.06 12.08 12.02 12.26 2,062,250 24,957,467 12.102 5.904 5.914 5.924 5.894 6.012 4,205,407 5.9346 -1.79%
2014-12-19 0 12.26 12.24 12.30 12.20 12.58 1,061,940 13,059,419 12.298 6.012 6.002 6.032 5.983 6.169 2,165,542 6.0306 -1.45%
2014-12-18 0 12.44 12.38 12.44 12.30 12.46 1,255,359 15,564,212 12.398 6.100 6.071 6.100 6.032 6.110 2,559,969 6.0798 1.47%
2014-12-17 0 12.26 12.26 12.28 12.20 12.64 1,202,750 14,766,450 12.277 6.012 6.012 6.022 5.983 6.198 2,452,687 6.0205 -2.39%
2014-12-16 0 12.56 12.52 12.56 12.22 12.66 2,203,567 27,581,677 12.517 6.159 6.140 6.159 5.992 6.208 4,493,585 6.1380 1.62%
2014-12-15 0 12.36 12.34 12.40 12.24 12.50 1,553,000 19,247,683 12.394 6.061 6.051 6.081 6.002 6.130 3,166,928 6.0777 -0.64%
2014-12-12 0 12.44 12.36 12.44 12.10 12.46 1,185,000 14,581,770 12.305 6.100 6.061 6.100 5.934 6.110 2,416,490 6.0343 2.81%
2014-12-11 0 12.10 12.08 12.10 12.02 12.12 394,215 4,759,265 12.073 5.934 5.924 5.934 5.894 5.943 803,896 5.9202 0.33%
2014-12-10 0 12.06 12.04 12.08 12.00 12.20 1,131,250 13,652,375 12.068 5.914 5.904 5.924 5.885 5.983 2,306,882 5.9181 0.00%
2014-12-09 0 12.06 12.04 12.10 12.04 12.34 1,844,500 22,366,500 12.126 5.914 5.904 5.934 5.904 6.051 3,761,364 5.9464 -1.79%
2014-12-08 0 12.28 12.24 12.30 12.22 12.34 620,767 7,619,491 12.274 6.022 6.002 6.032 5.992 6.051 1,265,888 6.0191 0.16%
2014-12-05 0 12.26 12.20 12.28 12.16 12.28 930,079 11,356,115 12.210 6.012 5.983 6.022 5.963 6.022 1,896,647 5.9875 0.00%
2014-12-04 0 12.26 12.22 12.26 12.16 12.30 1,382,500 16,912,845 12.234 6.012 5.992 6.012 5.963 6.032 2,819,239 5.9991 0.16%
2014-12-03 0 12.24 12.22 12.26 12.20 12.50 4,262,750 52,558,205 12.330 6.002 5.992 6.012 5.983 6.130 8,692,738 6.0462 -1.13%
2014-12-02 0 12.38 12.36 12.40 12.30 12.50 2,987,364 36,888,245 12.348 6.071 6.061 6.081 6.032 6.130 6,091,929 6.0553 0.32%
2014-12-01 0 12.34 12.30 12.34 12.28 12.46 1,194,102 14,712,601 12.321 6.051 6.032 6.051 6.022 6.110 2,435,051 6.0420 -2.06%
2014-11-28 0 12.60 12.58 12.60 12.32 12.60 2,266,250 28,243,510 12.463 6.179 6.169 6.179 6.041 6.179 4,621,410 6.1114 2.61%
2014-11-27 0 12.28 12.28 12.30 12.22 12.50 1,094,200 13,444,553 12.287 6.022 6.022 6.032 5.992 6.130 2,231,328 6.0254 -0.97%
2014-11-26 0 12.40 12.38 12.40 12.28 12.50 834,824 10,365,672 12.417 6.081 6.071 6.081 6.022 6.130 1,702,400 6.0889 0.65%
2014-11-25 0 12.32 12.30 12.38 12.28 12.48 1,036,414 12,802,424 12.353 6.041 6.032 6.071 6.022 6.120 2,113,489 6.0575 -1.12%
2014-11-24 0 12.46 12.44 12.46 12.40 12.76 881,812 11,009,023 12.485 6.110 6.100 6.110 6.081 6.257 1,798,220 6.1222 -1.11%
2014-11-21 0 12.60 12.58 12.60 12.30 12.62 1,656,750 20,784,695 12.545 6.179 6.169 6.179 6.032 6.189 3,378,498 6.1521 1.45%
2014-11-20 0 12.42 12.44 12.46 12.18 12.46 1,747,511 21,677,898 12.405 6.091 6.100 6.110 5.973 6.110 3,563,581 6.0832 1.14%
2014-11-19 0 12.28 12.24 12.30 12.12 12.40 1,437,226 17,596,864 12.244 6.022 6.002 6.032 5.943 6.081 2,930,838 6.0040 -0.65%
2014-11-18 0 12.36 12.34 12.36 12.30 12.48 1,355,500 16,780,872 12.380 6.061 6.051 6.061 6.032 6.120 2,764,179 6.0708 -0.64%
2014-11-17 0 12.44 12.42 12.44 12.42 12.78 1,109,217 13,880,121 12.513 6.100 6.091 6.100 6.091 6.267 2,261,951 6.1363 -1.11%
2014-11-14 0 12.58 12.56 12.58 12.44 12.60 1,122,525 14,093,179 12.555 6.169 6.159 6.169 6.100 6.179 2,289,089 6.1567 0.80%
2014-11-13 0 12.48 12.46 12.50 12.36 12.70 1,697,750 21,175,875 12.473 6.120 6.110 6.130 6.061 6.228 3,462,107 6.1165 -1.73%
2014-11-12 0 12.70 12.68 12.70 12.62 12.74 2,621,944 33,294,763 12.699 6.228 6.218 6.228 6.189 6.247 5,346,753 6.2271 0.00%
2014-11-11 0 12.70 12.68 12.70 12.50 12.74 2,095,500 26,511,045 12.651 6.228 6.218 6.228 6.130 6.247 4,273,211 6.2040 1.60%
2014-11-10 0 12.50 12.48 12.50 12.48 12.64 5,514,500 68,796,870 12.476 6.130 6.120 6.130 6.120 6.198 11,245,347 6.1178 0.48%
2014-11-07 0 12.44 12.42 12.44 12.40 12.58 845,500 10,544,200 12.471 6.100 6.091 6.100 6.081 6.169 1,724,171 6.1155 -0.48%
2014-11-06 0 12.50 12.48 12.50 12.42 12.58 4,063,671 50,695,454 12.475 6.130 6.120 6.130 6.091 6.169 8,286,769 6.1176 0.48%
2014-11-05 0 12.44 12.44 12.46 12.32 12.56 893,000 11,074,465 12.401 6.100 6.100 6.110 6.041 6.159 1,821,034 6.0814 -0.64%
2014-11-04 0 12.52 12.50 12.52 12.48 12.58 625,500 7,831,110 12.520 6.140 6.130 6.140 6.120 6.169 1,275,540 6.1394 -0.63%
2014-11-03 0 12.60 12.58 12.60 12.46 12.66 214,258 2,690,607 12.558 6.179 6.169 6.179 6.110 6.208 436,922 6.1581 -0.16%
2014-10-31 0 12.62 12.60 12.66 12.44 12.64 849,938 10,667,435 12.551 6.189 6.179 6.208 6.100 6.198 1,733,221 6.1547 0.48%
2014-10-30 0 12.56 12.54 12.58 12.54 12.76 795,874 10,034,397 12.608 6.159 6.149 6.169 6.149 6.257 1,622,972 6.1827 -1.26%
2014-10-29 0 12.72 12.72 12.74 12.28 12.74 2,094,556 26,320,059 12.566 6.238 6.238 6.247 6.022 6.247 4,271,286 6.1621 2.91%
2014-10-28 0 12.36 12.36 12.44 12.28 12.44 1,533,989 18,985,748 12.377 6.061 6.061 6.100 6.022 6.100 3,128,160 6.0693 0.16%
2014-10-27 0 12.34 12.30 12.34 12.24 12.40 645,903 7,948,650 12.306 6.051 6.032 6.051 6.002 6.081 1,317,146 6.0348 -0.64%
2014-10-24 0 12.42 12.38 12.42 12.30 12.42 889,000 10,996,540 12.370 6.091 6.071 6.091 6.032 6.091 1,812,878 6.0658 1.31%
2014-10-23 0 12.26 12.22 12.26 12.22 12.44 1,236,500 15,267,912 12.348 6.012 5.992 6.012 5.992 6.100 2,521,511 6.0551 -1.45%
2014-10-22 0 12.44 12.40 12.42 12.32 12.46 966,638 12,007,084 12.421 6.100 6.081 6.091 6.041 6.110 1,971,199 6.0913 1.14%
2014-10-21 0 12.30 12.26 12.32 12.14 12.36 686,750 8,449,839 12.304 6.032 6.012 6.041 5.953 6.061 1,400,443 6.0337 0.49%
2014-10-20 0 12.24 12.24 12.26 12.20 12.44 310,718 3,811,589 12.267 6.002 6.002 6.012 5.983 6.100 633,626 6.0155 -1.13%
2014-10-17 0 12.38 12.38 12.40 12.10 12.42 2,531,250 31,333,580 12.379 6.071 6.071 6.081 5.934 6.091 5,161,807 6.0703 1.31%
2014-10-16 0 12.22 12.20 12.22 12.02 12.22 683,504 8,333,178 12.192 5.992 5.983 5.992 5.894 5.992 1,393,823 5.9786 -0.16%
2014-10-15 0 12.24 12.20 12.24 12.06 12.24 740,380 9,029,909 12.196 6.002 5.983 6.002 5.914 6.002 1,509,807 5.9808 0.16%
2014-10-14 0 12.22 12.20 12.24 11.90 12.24 1,318,829 16,066,273 12.182 5.992 5.983 6.002 5.836 6.002 2,689,399 5.9739 1.83%
2014-10-13 0 12.00 12.00 12.02 11.94 12.12 701,114 8,420,360 12.010 5.885 5.885 5.894 5.855 5.943 1,429,734 5.8895 -0.99%
2014-10-10 0 12.12 12.10 12.12 12.00 12.26 4,494,705 54,430,517 12.110 5.943 5.934 5.943 5.885 6.012 9,165,748 5.9385 -0.98%
2014-10-09 0 12.24 12.24 12.26 12.06 12.26 3,612,000 43,838,240 12.137 6.002 6.002 6.012 5.914 6.012 7,365,707 5.9517 2.17%
2014-10-08 0 11.98 11.98 12.00 11.88 12.14 5,334,061 64,031,447 12.004 5.875 5.875 5.885 5.826 5.953 10,877,390 5.8867 -1.96%
2014-10-07 0 12.22 12.18 12.22 12.00 12.34 2,076,000 25,274,690 12.175 5.992 5.973 5.992 5.885 6.051 4,233,446 5.9702 2.35%
2014-10-06 0 11.94 11.94 11.96 11.82 12.28 3,621,815 43,468,512 12.002 5.855 5.855 5.865 5.796 6.022 7,385,722 5.8855 -1.00%
2014-10-03 0 12.06 12.04 12.10 12.00 12.14 1,220,750 14,740,480 12.075 5.914 5.904 5.934 5.885 5.953 2,489,393 5.9213 -0.33%
2014-09-30 0 12.10 12.02 12.12 11.90 12.30 1,816,250 21,795,485 12.000 5.934 5.894 5.943 5.836 6.032 3,703,756 5.8847 -1.14%
2014-09-29 0 12.24 12.16 12.24 11.88 12.40 2,118,950 25,702,228 12.130 6.002 5.963 6.002 5.826 6.081 4,321,031 5.9482 -1.45%
2014-09-26 0 12.42 12.40 12.42 12.40 12.60 971,500 12,094,260 12.449 6.091 6.081 6.091 6.081 6.179 1,981,114 6.1048 -1.27%
2014-09-25 0 12.58 12.54 12.58 12.40 12.62 2,108,250 26,480,285 12.560 6.169 6.149 6.169 6.081 6.189 4,299,212 6.1593 0.64%
2014-09-24 0 12.50 12.50 12.52 12.38 12.60 1,250,108 15,591,953 12.472 6.130 6.130 6.140 6.071 6.179 2,549,261 6.1163 -0.48%
2014-09-23 0 12.56 12.54 12.56 12.20 12.66 1,909,250 23,899,385 12.518 6.159 6.149 6.159 5.983 6.208 3,893,404 6.1384 1.13%
2014-09-22 0 12.42 12.40 12.44 12.20 12.54 3,047,700 37,709,208 12.373 6.091 6.081 6.100 5.983 6.149 6,214,968 6.0675 -1.43%
2014-09-19 0 12.60 12.54 12.60 12.18 12.60 2,620,056 32,445,056 12.383 6.179 6.149 6.179 5.973 6.179 5,342,903 6.0726 3.28%
2014-09-18 0 12.20 12.14 12.20 12.14 12.34 808,706 9,904,938 12.248 5.983 5.953 5.983 5.953 6.051 1,649,139 6.0061 0.00%
2014-09-17 0 12.20 12.20 12.22 12.10 12.24 2,074,283 25,179,468 12.139 5.983 5.983 5.992 5.934 6.002 4,229,945 5.9527 0.99%
2014-09-16 0 12.08 12.06 12.08 12.06 12.30 422,453 5,110,095 12.096 5.924 5.914 5.924 5.914 6.032 861,480 5.9318 -0.33%
2014-09-15 0 12.12 12.10 12.12 12.02 12.20 553,344 6,708,524 12.124 5.943 5.934 5.943 5.894 5.983 1,128,397 5.9452 0.33%
2014-09-12 0 12.08 12.08 12.10 11.90 12.48 2,764,759 33,523,688 12.125 5.924 5.924 5.934 5.836 6.120 5,637,986 5.9460 -2.11%
2014-09-11 0 12.34 12.34 12.36 12.30 12.52 1,668,046 20,679,463 12.397 6.051 6.051 6.061 6.032 6.140 3,401,533 6.0795 -2.06%
2014-09-10 0 12.60 12.58 12.60 12.52 12.68 1,567,500 19,760,205 12.606 6.179 6.169 6.179 6.140 6.218 3,196,497 6.1818 -0.63%
2014-09-08 0 12.68 12.66 12.68 12.56 12.72 515,967 6,535,071 12.666 6.218 6.208 6.218 6.159 6.238 1,052,177 6.2110 0.79%
2014-09-05 0 12.58 12.54 12.60 12.50 12.86 1,945,241 24,520,430 12.605 6.169 6.149 6.179 6.130 6.306 3,966,798 6.1814 -1.72%
2014-09-04 0 12.80 12.78 12.80 12.68 12.92 1,273,537 16,305,139 12.803 6.277 6.267 6.277 6.218 6.336 2,597,038 6.2784 1.11%
2014-09-03 0 12.66 12.66 12.70 12.64 12.82 1,474,959 18,762,107 12.720 6.208 6.208 6.228 6.198 6.287 3,007,784 6.2379 -0.16%
2014-09-02 0 12.68 12.64 12.68 12.64 12.72 378,000 4,789,640 12.671 6.218 6.198 6.218 6.198 6.238 770,830 6.2136 -0.31%
2014-09-01 0 12.78 12.76 12.78 12.70 12.94 1,031,500 13,205,580 12.802 6.238 6.228 6.238 6.199 6.316 2,113,390 6.2485 -0.16%
2014-08-29 0 12.80 12.76 12.80 12.60 12.80 784,074 9,990,868 12.742 6.247 6.228 6.247 6.150 6.247 1,606,451 6.2192 0.00%
2014-08-28 0 12.80 12.76 12.80 12.74 12.88 1,761,197 22,530,414 12.793 6.247 6.228 6.247 6.218 6.286 3,608,431 6.2438 0.31%
2014-08-27 0 12.76 12.74 12.76 12.70 12.84 1,451,958 18,535,989 12.766 6.228 6.218 6.228 6.199 6.267 2,974,846 6.2309 -0.16%
2014-08-26 0 12.78 12.72 12.74 12.72 12.90 1,094,250 13,980,830 12.777 6.238 6.208 6.218 6.208 6.296 2,241,956 6.2360 -0.78%
2014-08-25 0 12.88 12.86 12.88 12.74 12.94 2,264,677 29,102,152 12.850 6.286 6.277 6.286 6.218 6.316 4,639,986 6.2720 -0.46%
2014-08-22 0 12.94 12.94 12.98 12.92 13.30 1,048,395 13,629,722 13.001 6.316 6.316 6.335 6.306 6.491 2,148,005 6.3453 -1.97%
2014-08-21 0 13.20 13.14 13.20 12.72 13.24 4,212,168 54,951,569 13.046 6.443 6.413 6.443 6.208 6.462 8,630,106 6.3674 3.12%
2014-08-20 0 12.80 12.80 12.82 12.50 12.86 5,138,000 65,653,115 12.778 6.247 6.247 6.257 6.101 6.277 10,526,998 6.2366 2.24%
2014-08-19 0 12.52 12.48 12.50 12.40 12.76 5,323,237 66,613,606 12.514 6.111 6.091 6.101 6.052 6.228 10,906,521 6.1077 -2.19%
2014-08-18 0 12.80 12.76 12.78 12.22 13.08 8,193,500 103,040,350 12.576 6.247 6.228 6.238 5.964 6.384 16,787,263 6.1380 -1.99%
2014-08-15 0 13.06 13.04 13.06 13.00 13.10 1,019,617 13,283,085 13.028 6.374 6.365 6.374 6.345 6.394 2,089,044 6.3585 0.46%
2014-08-14 0 13.00 13.00 13.02 12.94 13.06 1,528,640 19,859,558 12.992 6.345 6.345 6.355 6.316 6.374 3,131,956 6.3409 -0.15%
2014-08-13 0 13.02 13.00 13.02 12.90 13.06 929,250 12,079,990 13.000 6.355 6.345 6.355 6.296 6.374 1,903,895 6.3449 -0.46%
2014-08-12 0 13.08 13.04 13.08 12.98 13.10 1,530,000 19,966,390 13.050 6.384 6.365 6.384 6.335 6.394 3,134,743 6.3694 0.31%
2014-08-11 0 13.04 13.04 13.06 12.98 13.12 1,321,500 17,208,760 13.022 6.365 6.365 6.374 6.335 6.404 2,707,557 6.3558 0.00%
2014-08-08 0 13.04 13.00 13.04 12.90 13.06 1,762,659 22,912,224 12.999 6.365 6.345 6.365 6.296 6.374 3,611,426 6.3444 0.00%
2014-08-07 0 13.04 13.00 13.04 12.70 13.06 4,647,866 60,203,845 12.953 6.365 6.345 6.365 6.199 6.374 9,522,786 6.3221 2.03%
2014-08-06 0 12.78 12.76 12.78 12.64 12.78 2,546,117 32,380,564 12.718 6.238 6.228 6.238 6.169 6.238 5,216,615 6.2072 0.31%
2014-08-05 0 12.74 12.72 12.76 12.60 12.76 1,482,000 18,823,016 12.701 6.218 6.208 6.228 6.150 6.228 3,036,398 6.1991 0.16%
2014-08-04 0 12.72 12.72 12.74 12.62 12.78 588,250 7,475,710 12.708 6.208 6.208 6.218 6.160 6.238 1,205,237 6.2027 0.32%
2014-08-01 0 12.68 12.68 12.70 12.52 12.84 2,462,120 31,123,375 12.641 6.189 6.189 6.199 6.111 6.267 5,044,518 6.1697 -0.31%
2014-07-31 0 12.72 12.70 12.72 12.56 12.80 4,279,000 53,989,775 12.617 6.208 6.199 6.208 6.130 6.247 8,767,035 6.1583 0.16%
2014-07-30 0 12.70 12.70 12.72 12.68 12.88 3,391,000 43,124,775 12.717 6.199 6.199 6.208 6.189 6.286 6,947,655 6.2071 -1.55%
2014-07-29 0 12.90 12.88 12.90 12.84 12.92 2,443,250 31,452,355 12.873 6.296 6.286 6.296 6.267 6.306 5,005,856 6.2831 0.00%
2014-07-28 0 12.90 12.88 12.92 12.82 13.02 2,633,915 33,920,403 12.878 6.296 6.286 6.306 6.257 6.355 5,396,500 6.2856 -0.92%
2014-07-25 0 13.02 12.96 13.02 12.74 13.04 2,232,550 28,657,115 12.836 6.355 6.325 6.355 6.218 6.365 4,574,163 6.2650 1.88%
2014-07-24 0 12.78 12.78 12.80 12.70 12.82 1,900,233 24,245,218 12.759 6.238 6.238 6.247 6.199 6.257 3,893,295 6.2274 -0.16%
2014-07-23 0 12.80 12.78 12.80 12.70 12.82 1,224,500 15,644,750 12.776 6.247 6.238 6.247 6.199 6.257 2,508,818 6.2359 0.47%
2014-07-22 0 12.74 12.72 12.74 12.58 12.74 1,090,480 13,843,092 12.694 6.218 6.208 6.218 6.140 6.218 2,234,231 6.1959 0.31%
2014-07-21 0 12.70 12.66 12.72 12.66 12.78 830,000 10,537,970 12.696 6.199 6.179 6.208 6.179 6.238 1,700,547 6.1968 0.16%
2014-07-18 0 12.68 12.70 12.76 12.66 12.80 1,594,000 20,262,790 12.712 6.189 6.199 6.228 6.179 6.247 3,265,869 6.2044 -1.71%
2014-07-17 0 12.90 12.88 12.92 12.82 13.10 1,385,250 17,866,095 12.897 6.296 6.286 6.306 6.257 6.394 2,838,171 6.2949 -0.62%
2014-07-16 0 12.98 12.98 13.00 12.82 13.02 3,402,622 44,087,791 12.957 6.335 6.335 6.345 6.257 6.355 6,971,467 6.3240 0.31%
2014-07-15 0 12.94 12.92 12.94 12.64 12.94 4,257,004 54,664,965 12.841 6.316 6.306 6.316 6.169 6.316 8,721,968 6.2675 2.54%
2014-07-14 0 12.62 12.60 12.62 12.60 12.70 1,319,000 16,647,930 12.622 6.160 6.150 6.160 6.150 6.199 2,702,435 6.1603 -0.63%
2014-07-11 0 12.70 12.70 12.72 12.52 12.80 1,393,750 17,676,561 12.683 6.199 6.199 6.208 6.111 6.247 2,855,587 6.1902 0.00%
2014-07-10 0 12.70 12.70 12.74 12.50 12.80 3,761,875 47,592,311 12.651 6.199 6.199 6.218 6.101 6.247 7,707,523 6.1748 0.00%
2014-07-09 0 12.70 12.66 12.70 12.40 12.70 2,264,921 28,402,827 12.540 6.199 6.179 6.199 6.052 6.199 4,640,486 6.1207 1.11%
2014-07-08 0 12.56 12.56 12.58 12.52 12.64 1,161,056 14,594,237 12.570 6.130 6.130 6.140 6.111 6.169 2,378,831 6.1350 -0.48%
2014-07-07 0 12.62 12.62 12.64 12.26 12.64 2,935,500 36,897,345 12.569 6.160 6.160 6.169 5.984 6.169 6,014,403 6.1348 2.77%
2014-07-04 0 12.28 12.28 12.30 12.20 12.38 881,000 10,826,243 12.289 5.994 5.994 6.003 5.955 6.042 1,805,038 5.9978 -0.65%
2014-07-03 0 12.36 12.36 12.38 12.10 12.38 3,695,450 45,439,740 12.296 6.033 6.033 6.042 5.906 6.042 7,571,428 6.0015 2.15%
2014-07-02 0 12.10 12.08 12.12 12.08 12.34 1,738,671 21,123,103 12.149 5.906 5.896 5.916 5.896 6.023 3,562,278 5.9297 -1.14%
2014-06-30 0 12.24 12.24 12.26 12.18 12.36 1,082,500 13,245,950 12.236 5.974 5.974 5.984 5.945 6.033 2,217,882 5.9723 -0.33%
2014-06-27 0 12.28 12.26 12.28 12.02 12.34 2,808,512 34,311,751 12.217 5.994 5.984 5.994 5.867 6.023 5,754,224 5.9629 1.32%
2014-06-26 0 12.12 12.12 12.14 11.96 12.20 1,862,500 22,525,910 12.094 5.916 5.916 5.925 5.837 5.955 3,815,986 5.9030 1.17%
2014-06-25 0 11.98 11.98 12.00 11.88 12.04 1,620,500 19,397,604 11.970 5.847 5.847 5.857 5.798 5.876 3,320,164 5.8424 0.17%
2014-06-24 0 11.96 11.92 11.98 11.92 12.00 1,177,841 14,098,203 11.970 5.837 5.818 5.847 5.818 5.857 2,413,221 5.8421 -0.17%
2014-06-23 0 11.98 11.98 12.00 11.92 12.14 2,108,769 25,293,232 11.994 5.847 5.847 5.857 5.818 5.925 4,320,554 5.8542 -0.50%
2014-06-20 0 12.04 12.04 12.12 11.98 12.16 1,058,945 12,780,905 12.069 5.876 5.876 5.916 5.847 5.935 2,169,621 5.8908 0.33%
2014-06-19 0 12.00 11.96 12.00 11.96 12.10 1,906,000 22,908,086 12.019 5.857 5.837 5.857 5.837 5.906 3,905,111 5.8662 -0.66%
2014-06-18 0 12.08 12.04 12.12 11.94 12.20 1,677,861 20,331,796 12.118 5.896 5.876 5.916 5.828 5.955 3,437,688 5.9144 0.83%
2014-06-17 0 11.98 11.96 11.98 11.92 12.08 3,234,523 38,756,602 11.982 5.847 5.837 5.847 5.818 5.896 6,627,057 5.8482 -0.17%
2014-06-16 0 12.00 12.00 12.06 12.00 12.36 2,128,500 25,837,790 12.139 5.857 5.857 5.886 5.857 6.033 4,360,980 5.9248 -2.76%
2014-06-13 0 12.34 12.30 12.32 11.94 12.34 2,134,686 26,126,398 12.239 6.023 6.003 6.013 5.828 6.023 4,373,654 5.9736 2.83%
2014-06-12 0 12.00 11.98 12.02 12.00 12.16 1,273,000 15,342,790 12.052 5.857 5.847 5.867 5.857 5.935 2,608,188 5.8825 0.00%
2014-06-11 0 12.00 12.00 12.04 11.94 12.14 2,636,266 31,678,310 12.016 5.857 5.857 5.876 5.828 5.925 5,401,317 5.8649 -0.83%
2014-06-10 0 12.10 12.06 12.08 12.02 12.22 1,742,677 21,117,554 12.118 5.906 5.886 5.896 5.867 5.964 3,570,486 5.9145 -0.98%
2014-06-09 0 12.22 12.22 12.26 12.00 12.30 1,361,011 16,654,033 12.237 5.964 5.964 5.984 5.857 6.003 2,788,509 5.9724 0.99%
2014-06-06 0 12.10 12.10 12.14 12.02 12.34 1,149,000 13,989,600 12.175 5.906 5.906 5.925 5.867 6.023 2,354,130 5.9426 -0.49%
2014-06-05 0 12.16 12.14 12.18 12.12 12.26 2,198,732 26,785,622 12.182 5.935 5.925 5.945 5.916 5.984 4,504,875 5.9459 -0.33%
2014-06-04 0 12.20 12.18 12.20 12.16 12.44 1,355,125 16,576,232 12.232 5.955 5.945 5.955 5.935 6.072 2,776,450 5.9703 -1.77%
2014-06-03 0 12.42 12.40 12.44 12.30 12.50 2,831,250 35,183,072 12.427 6.062 6.052 6.072 6.003 6.101 5,800,810 6.0652 0.98%
2014-05-30 0 12.30 12.22 12.32 12.00 12.42 4,242,084 52,168,615 12.298 6.003 5.964 6.013 5.857 6.062 8,691,399 6.0023 2.16%
2014-05-29 0 12.04 12.00 12.06 12.00 12.20 2,034,750 24,502,175 12.042 5.876 5.857 5.886 5.857 5.955 4,168,900 5.8774 -1.15%
2014-05-28 0 12.18 12.18 12.20 11.90 12.28 2,213,402 26,833,626 12.123 5.945 5.945 5.955 5.808 5.994 4,534,932 5.9171 1.50%
2014-05-27 0 12.00 12.00 12.02 11.80 12.06 2,636,518 31,608,510 11.989 5.857 5.857 5.867 5.759 5.886 5,401,833 5.8514 -0.17%
2014-05-26 0 12.02 12.00 12.02 11.74 12.10 2,347,704 28,161,982 11.996 5.867 5.857 5.867 5.730 5.906 4,810,096 5.8548 1.69%
2014-05-23 0 11.82 11.82 11.84 11.70 11.88 2,952,795 34,901,947 11.820 5.769 5.769 5.779 5.711 5.798 6,049,838 5.7691 1.90%
2014-05-22 0 11.60 11.60 11.62 11.50 11.68 3,274,103 37,786,166 11.541 5.662 5.662 5.671 5.613 5.701 6,708,150 5.6329 1.22%
2014-05-21 0 11.46 11.44 11.46 11.44 11.56 750,803 8,614,128 11.473 5.593 5.584 5.593 5.584 5.642 1,538,284 5.5998 0.17%
2014-05-20 0 11.44 11.42 11.46 11.42 11.58 612,430 7,027,331 11.475 5.584 5.574 5.593 5.574 5.652 1,254,778 5.6005 0.00%
2014-05-19 0 11.44 11.44 11.46 11.44 11.90 841,500 9,696,760 11.523 5.584 5.584 5.593 5.584 5.808 1,724,108 5.6242 -2.89%
2014-05-16 0 11.78 11.76 11.78 11.70 11.88 705,040 8,294,838 11.765 5.750 5.740 5.750 5.711 5.798 1,444,522 5.7423 -1.01%
2014-05-15 0 11.90 11.88 11.90 11.60 11.94 2,140,500 25,181,930 11.765 5.808 5.798 5.808 5.662 5.828 4,385,566 5.7420 1.36%
2014-05-14 0 11.74 11.68 11.72 11.40 11.80 2,427,480 28,158,448 11.600 5.730 5.701 5.720 5.564 5.759 4,973,546 5.6616 2.53%
2014-05-13 0 11.56 11.54 11.56 11.48 11.70 598,136 6,915,088 11.561 5.588 5.579 5.588 5.550 5.656 1,237,265 5.5890 0.35%
2014-05-12 0 11.52 11.48 11.54 11.24 11.54 907,250 10,389,745 11.452 5.569 5.550 5.579 5.434 5.579 1,876,678 5.5362 1.59%
2014-05-09 0 11.34 11.32 11.34 11.30 11.44 547,205 6,215,474 11.359 5.482 5.472 5.482 5.463 5.530 1,131,912 5.4911 -0.53%
2014-05-08 0 11.40 11.40 11.42 11.30 11.56 4,104,003 46,924,818 11.434 5.511 5.511 5.521 5.463 5.588 8,489,272 5.5275 0.00%
2014-05-07 0 11.40 11.40 11.44 11.34 11.42 2,414,500 27,471,215 11.378 5.511 5.511 5.530 5.482 5.521 4,994,477 5.5003 0.18%
2014-05-05 0 11.38 11.36 11.40 11.36 11.62 740,049 8,455,483 11.426 5.501 5.492 5.511 5.492 5.618 1,530,817 5.5235 -1.56%
2014-05-02 0 11.56 11.50 11.56 11.38 11.58 2,105,000 24,205,715 11.499 5.588 5.559 5.588 5.501 5.598 4,354,265 5.5591 1.40%
2014-04-30 0 11.40 11.38 11.40 11.26 11.58 4,633,696 52,773,707 11.389 5.511 5.501 5.511 5.443 5.598 9,584,961 5.5059 0.53%
2014-04-29 0 11.34 11.32 11.34 11.24 11.50 1,697,988 19,274,514 11.351 5.482 5.472 5.482 5.434 5.559 3,512,347 5.4876 -0.87%
2014-04-28 0 11.44 11.40 11.44 11.40 11.62 4,148,347 47,536,159 11.459 5.530 5.511 5.530 5.511 5.618 8,580,999 5.5397 -2.56%
2014-04-25 0 11.74 11.74 11.76 11.64 12.00 711,435 8,386,995 11.789 5.676 5.676 5.685 5.627 5.801 1,471,628 5.6991 -1.18%
2014-04-24 0 11.88 11.86 11.88 11.72 11.88 2,613,500 30,848,145 11.803 5.743 5.734 5.743 5.666 5.743 5,406,115 5.7062 0.68%
2014-04-23 0 11.80 11.78 11.82 11.78 12.16 1,295,250 15,465,020 11.940 5.705 5.695 5.714 5.695 5.879 2,679,269 5.7721 -3.28%
2014-04-22 0 12.20 12.14 12.18 12.00 12.26 1,644,427 19,964,997 12.141 5.898 5.869 5.888 5.801 5.927 3,401,554 5.8694 0.00%
2014-04-17 0 12.20 12.18 12.20 11.94 12.20 2,310,251 27,801,646 12.034 5.898 5.888 5.898 5.772 5.898 4,778,834 5.8177 1.50%
2014-04-16 0 12.02 12.00 12.04 11.56 12.04 6,438,750 76,618,272 11.900 5.811 5.801 5.821 5.588 5.821 13,318,777 5.7527 4.16%
2014-04-15 0 11.54 11.50 11.54 11.40 11.58 3,531,291 40,564,703 11.487 5.579 5.559 5.579 5.511 5.598 7,304,598 5.5533 1.76%
2014-04-14 0 11.34 11.30 11.34 11.24 11.44 2,582,240 29,297,497 11.346 5.482 5.463 5.482 5.434 5.530 5,341,453 5.4849 1.25%
2014-04-11 0 11.20 11.22 11.24 11.18 11.52 2,011,750 22,804,035 11.335 5.414 5.424 5.434 5.405 5.569 4,161,375 5.4799 -2.61%
2014-04-10 0 11.50 11.50 11.56 11.46 11.62 1,157,372 13,346,610 11.532 5.559 5.559 5.588 5.540 5.618 2,394,064 5.5749 -0.52%
2014-04-09 0 11.56 11.52 11.54 11.54 11.66 1,082,501 12,532,011 11.577 5.588 5.569 5.579 5.579 5.637 2,239,191 5.5967 0.17%
2014-04-08 0 11.54 11.54 11.62 11.48 11.68 2,842,760 32,872,251 11.563 5.579 5.579 5.618 5.550 5.647 5,880,347 5.5902 -0.52%
2014-04-07 0 11.60 11.58 11.60 11.52 11.70 1,263,747 14,676,460 11.613 5.608 5.598 5.608 5.569 5.656 2,614,104 5.6143 -0.68%
2014-04-04 0 11.68 11.66 11.68 11.64 11.88 1,260,492 14,762,761 11.712 5.647 5.637 5.647 5.627 5.743 2,607,371 5.6619 -1.02%
2014-04-03 0 11.80 11.76 11.78 11.68 12.16 2,612,750 31,003,550 11.866 5.705 5.685 5.695 5.647 5.879 5,404,564 5.7365 -1.01%
2014-04-02 0 11.92 11.92 11.96 11.52 12.00 4,053,750 47,677,250 11.761 5.763 5.763 5.782 5.569 5.801 8,385,322 5.6858 1.53%
2014-04-01 0 11.74 11.74 11.76 11.40 11.82 3,457,817 40,133,780 11.607 5.676 5.676 5.685 5.511 5.714 7,152,614 5.6111 3.16%
2014-03-31 0 11.38 11.38 11.44 11.22 11.66 3,826,983 43,779,702 11.440 5.501 5.501 5.530 5.424 5.637 7,916,247 5.5304 1.07%
2014-03-28 0 11.26 11.24 11.26 11.14 11.34 2,950,500 33,132,960 11.230 5.443 5.434 5.443 5.385 5.482 6,103,211 5.4288 -0.53%
2014-03-27 0 11.32 11.30 11.34 11.18 11.50 3,833,750 43,365,264 11.311 5.472 5.463 5.482 5.405 5.559 7,930,245 5.4683 -0.88%
2014-03-26 0 11.42 11.38 11.40 11.22 11.48 2,248,752 25,578,973 11.375 5.521 5.501 5.511 5.424 5.550 4,651,621 5.4989 1.42%
2014-03-25 0 11.26 11.26 11.28 11.18 11.46 2,052,500 23,137,700 11.273 5.443 5.443 5.453 5.405 5.540 4,245,667 5.4497 -0.88%
2014-03-24 0 11.36 11.32 11.36 11.30 11.56 3,264,303 37,231,271 11.406 5.492 5.472 5.492 5.463 5.588 6,752,324 5.5138 -0.35%
2014-03-21 0 11.40 11.38 11.50 11.24 11.50 2,405,518 27,384,484 11.384 5.511 5.501 5.559 5.434 5.559 4,975,897 5.5034 0.71%
2014-03-20 0 11.32 11.30 11.34 11.20 11.54 4,055,260 46,134,202 11.376 5.472 5.463 5.482 5.414 5.579 8,388,446 5.4997 -1.74%
2014-03-19 0 11.52 11.52 11.58 11.40 11.70 2,601,753 30,142,175 11.585 5.569 5.569 5.598 5.511 5.656 5,381,816 5.6007 -1.37%
2014-03-18 0 11.68 11.68 11.70 11.18 11.70 5,630,176 64,434,841 11.445 5.647 5.647 5.656 5.405 5.656 11,646,214 5.5327 4.29%
2014-03-17 0 11.20 11.16 11.18 11.00 11.84 14,748,673 165,951,271 11.252 5.414 5.395 5.405 5.318 5.724 30,508,141 5.4396 -5.08%
2014-03-14 0 11.80 11.80 11.82 11.66 12.66 13,710,031 164,875,306 12.026 5.705 5.705 5.714 5.637 6.120 28,359,674 5.8137 -6.65%
2014-03-13 0 12.64 12.62 12.72 12.56 13.00 6,394,834 81,719,361 12.779 6.111 6.101 6.149 6.072 6.285 13,227,936 6.1778 0.32%
2014-03-12 0 12.60 12.52 12.60 12.50 12.68 5,051,600 63,619,604 12.594 6.091 6.053 6.091 6.043 6.130 10,449,409 6.0883 -0.32%
2014-03-11 0 12.64 12.64 12.68 12.54 12.76 3,353,502 42,314,655 12.618 6.111 6.111 6.130 6.062 6.169 6,936,835 6.1000 -1.25%
2014-03-10 0 12.80 12.80 12.84 12.50 12.88 3,734,068 47,039,412 12.597 6.188 6.188 6.207 6.043 6.227 7,724,049 6.0900 0.95%
2014-03-07 0 12.68 12.66 12.70 12.66 13.02 3,545,685 45,316,649 12.781 6.130 6.120 6.140 6.120 6.294 7,334,372 6.1787 -1.40%
2014-03-06 0 12.86 12.84 12.86 12.52 12.96 4,767,007 60,918,803 12.779 6.217 6.207 6.217 6.053 6.265 9,860,719 6.1779 2.23%
2014-03-05 0 12.58 12.58 12.62 12.56 12.84 1,872,177 23,669,978 12.643 6.082 6.082 6.101 6.072 6.207 3,872,663 6.1121 -1.26%
2014-03-04 0 12.74 12.72 12.78 12.52 12.92 2,493,964 31,727,401 12.722 6.159 6.149 6.178 6.053 6.246 5,158,851 6.1501 1.11%
2014-03-03 0 12.60 12.52 12.60 12.48 12.74 4,286,369 54,039,111 12.607 6.091 6.053 6.091 6.033 6.159 8,866,503 6.0947 -0.94%
2014-02-28 0 12.72 12.70 12.72 12.66 13.10 5,819,584 74,556,676 12.811 6.149 6.140 6.149 6.120 6.333 12,038,011 6.1934 -2.60%
2014-02-27 0 13.06 13.06 13.08 12.84 13.16 3,448,750 45,026,940 13.056 6.314 6.314 6.323 6.207 6.362 7,133,859 6.3117 1.24%
2014-02-26 0 12.90 12.90 12.92 12.62 12.92 2,548,500 32,595,210 12.790 6.236 6.236 6.246 6.101 6.246 5,271,660 6.1831 2.22%
2014-02-25 0 12.62 12.62 12.64 12.58 12.98 3,321,845 42,207,185 12.706 6.101 6.101 6.111 6.082 6.275 6,871,351 6.1425 -1.56%
2014-02-24 0 12.82 12.80 12.82 12.76 13.02 1,771,200 22,801,706 12.874 6.198 6.188 6.198 6.169 6.294 3,663,789 6.2235 -1.84%
2014-02-21 0 13.06 13.04 13.06 12.90 13.12 2,649,091 34,452,355 13.005 6.314 6.304 6.314 6.236 6.343 5,479,736 6.2872 0.46%
2014-02-20 0 13.00 13.00 13.02 12.76 13.14 4,231,250 54,941,520 12.985 6.285 6.285 6.294 6.169 6.352 8,752,487 6.2772 0.93%
2014-02-19 0 12.88 12.84 12.90 12.76 13.16 7,898,577 101,951,152 12.908 6.227 6.207 6.236 6.169 6.362 16,338,480 6.2399 -1.68%
2014-02-18 0 13.10 13.10 13.12 13.02 13.30 2,348,750 30,797,000 13.112 6.333 6.333 6.343 6.294 6.430 4,858,471 6.3388 -1.36%
2014-02-17 0 13.28 13.26 13.30 12.94 13.52 6,063,750 80,022,453 13.197 6.420 6.410 6.430 6.256 6.536 12,543,077 6.3798 0.91%
2014-02-14 0 13.16 13.14 13.18 13.00 13.30 2,661,262 35,032,886 13.164 6.362 6.352 6.372 6.285 6.430 5,504,913 6.3639 1.23%
2014-02-13 0 13.00 13.00 13.04 12.96 13.22 3,526,400 46,072,169 13.065 6.285 6.285 6.304 6.265 6.391 7,294,480 6.3160 -0.46%
2014-02-12 0 13.06 13.06 13.08 12.98 13.40 7,171,258 94,159,222 13.130 6.314 6.314 6.323 6.275 6.478 14,833,995 6.3475 -1.95%
2014-02-11 0 13.32 13.30 13.32 13.30 13.62 3,966,000 53,472,425 13.483 6.439 6.430 6.439 6.430 6.584 8,203,808 6.5180 -1.19%
2014-02-10 0 13.48 13.40 13.46 13.16 13.54 9,437,663 126,514,544 13.405 6.517 6.478 6.507 6.362 6.546 19,522,133 6.4806 1.51%
2014-02-07 0 13.28 13.32 13.34 12.82 13.46 9,400,669 123,311,898 13.117 6.420 6.439 6.449 6.198 6.507 19,445,609 6.3414 3.75%
2014-02-06 0 12.80 12.80 12.82 12.60 12.90 2,671,737 34,091,887 12.760 6.188 6.188 6.198 6.091 6.236 5,526,580 6.1687 1.43%
2014-02-05 0 12.62 12.60 12.64 12.50 13.00 4,831,389 61,490,919 12.727 6.101 6.091 6.111 6.043 6.285 9,993,895 6.1528 -0.94%
2014-02-04 0 12.74 12.74 12.76 12.64 12.88 7,529,474 96,033,762 12.754 6.159 6.159 6.169 6.111 6.227 15,574,978 6.1659 -2.90%
2014-01-30 0 13.12 13.14 13.16 12.86 13.20 2,785,774 36,355,655 13.050 6.343 6.352 6.362 6.217 6.381 5,762,470 6.3090 -1.20%
2014-01-29 0 13.28 13.22 13.28 13.16 13.50 5,757,151 76,683,790 13.320 6.420 6.391 6.420 6.362 6.526 11,908,866 6.4392 0.00%
2014-01-28 0 13.28 13.26 13.28 12.70 13.32 7,675,951 100,505,013 13.093 6.420 6.410 6.420 6.140 6.439 15,877,970 6.3298 3.43%
2014-01-27 0 12.84 12.90 12.92 12.28 13.00 13,372,861 167,867,123 12.553 6.207 6.236 6.246 5.937 6.285 27,662,226 6.0685 -1.08%
2014-01-24 0 12.98 12.98 13.00 12.92 13.46 11,285,724 148,812,083 13.186 6.275 6.275 6.285 6.246 6.507 23,344,911 6.3745 -3.85%
2014-01-23 0 13.50 13.50 13.52 13.20 13.78 9,283,010 124,768,249 13.440 6.526 6.526 6.536 6.381 6.662 19,202,228 6.4976 -0.59%
2014-01-22 0 13.58 13.58 13.60 13.54 14.12 12,007,500 165,193,195 13.758 6.565 6.565 6.575 6.546 6.826 24,837,929 6.6508 -2.44%
2014-01-21 0 13.92 13.92 13.94 13.80 14.36 12,404,835 174,010,258 14.028 6.729 6.729 6.739 6.671 6.942 25,659,831 6.7814 1.31%
2014-01-20 0 13.74 13.74 13.76 13.70 14.14 9,660,481 133,741,650 13.844 6.642 6.642 6.652 6.623 6.836 19,983,039 6.6928 -2.41%
2014-01-17 0 14.08 14.06 14.08 13.78 14.18 10,962,211 153,452,909 13.998 6.807 6.797 6.807 6.662 6.855 22,675,713 6.7673 0.72%
2014-01-16 0 13.98 13.98 14.00 13.84 14.48 15,236,472 215,172,793 14.122 6.758 6.758 6.768 6.691 7.000 31,517,170 6.8272 -0.14%
2014-01-15 0 14.00 14.02 14.04 13.40 14.16 18,576,350 256,605,799 13.814 6.768 6.778 6.787 6.478 6.845 38,425,823 6.6780 2.34%
2014-01-14 0 13.68 13.66 13.70 13.64 14.30 23,780,865 332,626,763 13.987 6.613 6.604 6.623 6.594 6.913 49,191,542 6.7619 -3.39%
2014-01-13 0 14.16 14.16 14.18 12.88 14.22 21,802,811 296,250,848 13.588 6.845 6.845 6.855 6.227 6.874 45,099,869 6.5688 8.42%
2014-01-10 0 13.06 13.02 13.08 12.80 13.28 7,766,690 101,217,443 13.032 6.314 6.294 6.323 6.188 6.420 16,065,667 6.3002 -0.31%
2014-01-09 0 13.10 13.08 13.10 12.92 13.58 13,415,034 176,834,276 13.182 6.333 6.323 6.333 6.246 6.565 27,749,462 6.3725 -1.80%
2014-01-08 0 13.34 13.32 13.36 12.54 13.46 24,121,417 314,931,497 13.056 6.449 6.439 6.459 6.062 6.507 49,895,986 6.3118 3.25%
2014-01-07 0 12.92 12.84 12.86 12.82 13.48 25,133,206 327,350,417 13.025 6.246 6.207 6.217 6.198 6.517 51,988,907 6.2965 -4.15%
2014-01-06 0 13.48 13.48 13.50 13.08 13.86 42,608,265 573,788,008 13.467 6.517 6.517 6.526 6.323 6.700 88,136,671 6.5102 3.69%
2014-01-03 0 13.00 12.98 13.00 12.42 13.48 49,306,881 641,636,343 13.013 6.285 6.275 6.285 6.004 6.517 101,992,990 6.2910 1.40%
2014-01-02 0 12.82 12.82 12.84 11.08 12.86 61,751,000 736,074,837 11.920 6.198 6.198 6.207 5.356 6.217 127,734,081 5.7626 16.33%
2013-12-31 0 11.02 11.00 11.02 10.96 11.20 23,911,912 264,801,310 11.074 5.327 5.318 5.327 5.298 5.414 49,462,618 5.3536 0.36%
2013-12-30 0 10.98 10.98 11.00 10.26 11.48 57,029,247 629,459,910 11.037 5.308 5.308 5.318 4.960 5.550 117,966,972 5.3359 7.44%
2013-12-27 0 10.22 10.22 10.24 10.18 10.30 9,277,947 94,718,635 10.209 4.941 4.941 4.950 4.921 4.979 19,191,755 4.9354 0.00%
2013-12-24 0 10.22 10.20 10.22 10.16 10.30 7,687,218 78,632,885 10.229 4.941 4.931 4.941 4.912 4.979 15,901,277 4.9451 0.20%
2013-12-23 0 10.20 10.20 10.22 10.16 10.44 35,083,952 358,942,993 10.231 4.931 4.931 4.941 4.912 5.047 72,572,369 4.9460 -0.39%
2013-12-20 0 10.24 10.26 10.28 10.20 10.66 49,348,346 513,729,379 10.410 4.950 4.960 4.970 4.931 5.153 102,078,762 5.0327 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 4.941 4.950 4.960 4.931 5.463 412,639,438 5.1542

Copyright & disclaimer, Privacy policy

Back to top