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
2026-06-10 0 6.080 6.070 6.080 6.020 6.100 1,054,000 6,375,558 6.0489 6.080 6.070 6.080 6.020 6.100 1,054,000 6.0489 0.00%
2026-06-09 0 6.080 6.070 6.080 5.960 6.120 596,750 3,608,840 6.0475 6.080 6.070 6.080 5.960 6.120 596,750 6.0475 1.16%
2026-06-08 0 6.010 6.000 6.010 5.840 6.040 1,025,100 6,121,845 5.9719 6.010 6.000 6.010 5.840 6.040 1,025,100 5.9719 -1.15%
2026-06-05 0 6.080 6.060 6.080 6.040 6.120 408,500 2,478,115 6.0664 6.080 6.060 6.080 6.040 6.120 408,500 6.0664 -0.33%
2026-06-04 0 6.100 6.090 6.100 6.040 6.160 913,500 5,549,877 6.0754 6.100 6.090 6.100 6.040 6.160 913,500 6.0754 -1.77%
2026-06-03 0 6.210 6.200 6.210 6.140 6.290 472,500 2,922,192 6.1845 6.210 6.200 6.210 6.140 6.290 472,500 6.1845 -0.96%
2026-06-02 0 6.270 6.250 6.270 6.190 6.270 428,500 2,676,912 6.2472 6.270 6.250 6.270 6.190 6.270 428,500 6.2472 0.80%
2026-06-01 0 6.220 6.180 6.220 6.100 6.220 957,500 5,892,674 6.1542 6.220 6.180 6.220 6.100 6.220 957,500 6.1542 1.30%
2026-05-29 0 6.140 6.130 6.140 6.000 6.140 1,803,000 11,035,752 6.1208 6.140 6.130 6.140 6.000 6.140 1,803,000 6.1208 1.66%
2026-05-28 0 6.040 6.000 6.040 6.000 6.080 950,500 5,726,121 6.0243 6.040 6.000 6.040 6.000 6.080 950,500 6.0243 -0.82%
2026-05-27 0 6.090 6.080 6.090 6.010 6.150 757,788 4,605,529 6.0776 6.090 6.080 6.090 6.010 6.150 757,788 6.0776 -0.81%
2026-05-26 0 6.140 6.130 6.140 5.990 6.380 955,721 5,822,765 6.0925 6.140 6.130 6.140 5.990 6.380 955,721 6.0925 0.49%
2026-05-22 0 6.270 6.250 6.270 6.220 6.330 575,279 3,603,829 6.2645 6.110 6.091 6.110 6.061 6.168 590,344 6.1046 0.00%
2026-05-21 0 6.270 6.250 6.270 6.250 6.360 919,716 5,770,909 6.2747 6.110 6.091 6.110 6.091 6.198 943,800 6.1145 -1.57%
2026-05-20 0 6.370 6.360 6.380 6.280 6.500 876,000 5,544,960 6.3299 6.207 6.198 6.217 6.120 6.334 898,939 6.1683 0.31%
2026-05-19 0 6.350 6.350 6.360 6.320 6.430 816,084 5,179,699 6.3470 6.188 6.188 6.198 6.159 6.266 837,454 6.1851 -0.47%
2026-05-18 0 6.380 6.360 6.380 6.330 6.580 853,815 5,436,594 6.3674 6.217 6.198 6.217 6.168 6.412 876,173 6.2049 -0.62%
2026-05-15 0 6.420 6.400 6.420 6.350 6.470 825,052 5,275,322 6.3939 6.256 6.237 6.256 6.188 6.305 846,657 6.2308 -0.31%
2026-05-14 0 6.440 6.440 6.450 6.440 6.570 991,152 6,422,900 6.4802 6.276 6.276 6.285 6.276 6.402 1,017,107 6.3149 -1.98%
2026-05-13 0 6.570 6.540 6.570 6.510 6.590 1,176,300 7,697,909 6.5442 6.402 6.373 6.402 6.344 6.422 1,207,103 6.3772 -0.30%
2026-05-12 0 6.590 6.590 6.610 6.570 6.640 429,000 2,827,435 6.5908 6.422 6.422 6.441 6.402 6.471 440,234 6.4226 -0.45%
2026-05-11 0 6.620 6.620 6.630 6.560 6.690 809,100 5,348,739 6.6107 6.451 6.451 6.461 6.393 6.519 830,288 6.4420 0.00%
2026-05-08 0 6.620 6.620 6.640 6.600 6.730 1,138,600 7,557,799 6.6378 6.451 6.451 6.471 6.432 6.558 1,168,416 6.4684 -0.45%
2026-05-07 0 6.650 6.630 6.650 6.640 6.750 651,151 4,347,360 6.6764 6.480 6.461 6.480 6.471 6.578 668,202 6.5061 0.30%
2026-05-06 0 6.630 6.620 6.630 6.580 6.650 419,202 2,779,174 6.6297 6.461 6.451 6.461 6.412 6.480 430,179 6.4605 -0.15%
2026-05-05 0 6.640 6.630 6.640 6.530 6.640 445,500 2,934,867 6.5878 6.471 6.461 6.471 6.363 6.471 457,166 6.4197 0.45%
2026-05-04 0 6.610 6.600 6.610 6.600 6.790 219,005 1,457,627 6.6557 6.441 6.432 6.441 6.432 6.617 224,740 6.4858 -1.34%
2026-04-30 0 6.700 6.700 6.710 6.640 6.790 1,073,000 7,216,152 6.7252 6.529 6.529 6.539 6.471 6.617 1,101,098 6.5536 -0.74%
2026-04-29 0 6.750 6.740 6.750 6.660 6.750 690,000 4,635,595 6.7183 6.578 6.568 6.578 6.490 6.578 708,069 6.5468 0.90%
2026-04-28 0 6.690 6.640 6.690 6.600 6.700 458,000 3,052,870 6.6657 6.519 6.471 6.519 6.432 6.529 469,993 6.4956 -0.74%
2026-04-27 0 6.740 6.700 6.740 6.630 6.740 513,000 3,427,830 6.6819 6.568 6.529 6.568 6.461 6.568 526,434 6.5114 0.00%
2026-04-24 0 6.740 6.720 6.740 6.660 6.740 340,074 2,286,952 6.7249 6.568 6.549 6.568 6.490 6.568 348,979 6.5533 -0.59%
2026-04-23 0 6.780 6.760 6.780 6.610 6.790 1,045,866 7,050,454 6.7413 6.607 6.587 6.607 6.441 6.617 1,073,254 6.5692 1.50%
2026-04-22 0 6.680 6.680 6.700 6.630 6.810 2,053,708 13,786,160 6.7128 6.510 6.510 6.529 6.461 6.636 2,107,488 6.5415 -0.74%
2026-04-21 0 6.730 6.720 6.730 6.610 6.750 1,206,437 8,090,499 6.7061 6.558 6.549 6.558 6.441 6.578 1,238,029 6.5350 2.75%
2026-04-20 0 6.550 6.550 6.590 6.510 6.620 1,820,208 11,966,920 6.5745 6.383 6.383 6.422 6.344 6.451 1,867,873 6.4067 0.00%
2026-04-17 0 6.550 6.550 6.560 6.500 6.600 2,983,000 19,522,625 6.5446 6.383 6.383 6.393 6.334 6.432 3,061,115 6.3776 -1.06%
2026-04-16 0 6.620 6.610 6.620 6.610 6.690 593,600 3,939,181 6.6361 6.451 6.441 6.451 6.441 6.519 609,144 6.4667 -1.34%
2026-04-15 0 6.710 6.690 6.710 6.630 6.740 1,120,000 7,486,240 6.6841 6.539 6.519 6.539 6.461 6.568 1,149,329 6.5136 1.21%
2026-04-14 0 6.630 6.620 6.630 6.520 6.670 1,033,500 6,822,667 6.6015 6.461 6.451 6.461 6.354 6.500 1,060,564 6.4331 -0.15%
2026-04-13 0 6.640 6.640 6.650 6.550 6.740 1,052,032 6,950,087 6.6063 6.471 6.471 6.480 6.383 6.568 1,079,581 6.4378 -0.30%
2026-04-10 0 6.660 6.650 6.660 6.600 6.730 717,029 4,759,484 6.6378 6.490 6.480 6.490 6.432 6.558 735,806 6.4684 -0.15%
2026-04-09 0 6.670 6.670 6.680 6.620 6.740 532,500 3,549,556 6.6658 6.500 6.500 6.510 6.451 6.568 546,444 6.4957 -1.19%
2026-04-08 0 6.750 6.740 6.750 6.700 6.820 736,650 4,975,360 6.7540 6.578 6.568 6.578 6.529 6.646 755,940 6.5817 1.66%
2026-04-02 0 6.640 6.630 6.640 6.540 6.660 395,500 2,601,150 6.5769 6.471 6.461 6.471 6.373 6.490 405,857 6.4090 0.61%
2026-04-01 0 6.600 6.590 6.600 6.560 6.690 635,154 4,202,088 6.6159 6.432 6.422 6.432 6.393 6.519 651,787 6.4470 0.15%
2026-03-31 0 6.590 6.590 6.600 6.540 6.710 701,000 4,627,910 6.6019 6.422 6.422 6.432 6.373 6.539 719,357 6.4334 0.15%
2026-03-30 0 6.580 6.550 6.580 6.490 6.650 766,500 5,013,592 6.5409 6.412 6.383 6.412 6.324 6.480 786,572 6.3740 -0.75%
2026-03-27 0 6.630 6.630 6.690 6.600 6.720 476,520 3,170,055 6.6525 6.461 6.461 6.519 6.432 6.549 488,998 6.4828 0.00%
2026-03-26 0 6.630 6.630 6.650 6.620 6.780 925,500 6,189,679 6.6879 6.461 6.461 6.480 6.451 6.607 949,736 6.5173 -1.04%
2026-03-25 0 6.700 6.700 6.710 6.550 6.710 691,000 4,599,950 6.6569 6.529 6.529 6.539 6.383 6.539 709,095 6.4871 0.75%
2026-03-24 0 6.650 6.650 6.660 6.520 6.680 598,865 3,948,992 6.5941 6.480 6.480 6.490 6.354 6.510 614,547 6.4259 3.10%
2026-03-23 0 6.450 6.440 6.450 6.420 6.580 1,547,000 10,012,885 6.4725 6.285 6.276 6.285 6.256 6.412 1,587,511 6.3073 -2.71%
2026-03-20 0 6.630 6.610 6.630 6.510 6.630 1,971,500 13,018,725 6.6035 6.461 6.441 6.461 6.344 6.461 2,023,127 6.4350 0.30%
2026-03-19 0 6.610 6.600 6.630 6.600 6.720 966,000 6,407,555 6.6331 6.441 6.432 6.461 6.432 6.549 991,296 6.4638 -1.34%
2026-03-18 0 6.700 6.700 6.720 6.630 6.730 583,000 3,900,985 6.6912 6.529 6.529 6.549 6.461 6.558 598,267 6.5205 -1.03%
2026-03-17 0 6.770 6.760 6.770 6.700 6.950 784,297 5,338,230 6.8064 6.597 6.587 6.597 6.529 6.773 804,835 6.6327 0.45%
2026-03-16 0 6.740 6.710 6.740 6.630 6.830 1,453,225 9,757,863 6.7146 6.568 6.539 6.568 6.461 6.656 1,491,280 6.5433 -1.32%
2026-03-13 0 6.830 6.740 6.830 6.720 6.840 1,872,726 12,732,715 6.7990 6.656 6.568 6.656 6.549 6.665 1,921,766 6.6255 -0.73%
2026-03-12 0 6.880 6.830 6.880 6.780 6.890 434,500 2,968,845 6.8328 6.704 6.656 6.704 6.607 6.714 445,878 6.6584 0.29%
2026-03-11 0 6.860 6.850 6.860 6.840 6.920 454,000 3,124,555 6.8823 6.685 6.675 6.685 6.665 6.743 465,889 6.7067 0.00%
2026-03-10 0 6.860 6.830 6.860 6.780 6.920 1,054,000 7,191,327 6.8229 6.685 6.656 6.685 6.607 6.743 1,081,601 6.6488 0.00%
2026-03-09 0 6.860 6.820 6.860 6.760 6.920 1,132,500 7,703,560 6.8023 6.685 6.646 6.685 6.587 6.743 1,162,156 6.6287 -1.72%
2026-03-06 0 6.980 6.910 6.980 6.750 6.980 755,500 5,224,110 6.9148 6.802 6.734 6.802 6.578 6.802 775,284 6.7383 3.41%
2026-03-05 0 6.750 6.750 6.760 6.740 6.890 820,502 5,577,536 6.7977 6.578 6.578 6.587 6.568 6.714 841,988 6.6242 -0.30%
2026-03-04 0 6.770 6.760 6.770 6.700 6.890 1,281,000 8,688,510 6.7826 6.597 6.587 6.597 6.529 6.714 1,314,545 6.6095 -2.17%
2026-03-03 0 6.920 6.900 6.920 6.880 7.050 1,196,000 8,300,717 6.9404 6.743 6.724 6.743 6.704 6.870 1,227,319 6.7633 -1.70%
2026-03-02 0 7.040 7.010 7.050 6.930 7.100 1,255,500 8,802,590 7.0112 6.860 6.831 6.870 6.753 6.919 1,288,377 6.8323 -0.71%
2026-02-27 0 7.090 7.070 7.090 6.980 7.090 660,400 4,655,242 7.0491 6.909 6.890 6.909 6.802 6.909 677,694 6.8692 1.00%
2026-02-26 0 7.020 7.000 7.020 6.970 7.170 780,000 5,478,500 7.0237 6.841 6.821 6.841 6.792 6.987 800,426 6.8445 -1.82%
2026-02-25 0 7.150 7.130 7.150 7.080 7.160 951,000 6,775,810 7.1249 6.968 6.948 6.968 6.899 6.977 975,903 6.9431 0.99%
2026-02-24 0 7.080 7.040 7.080 6.990 7.100 563,500 3,972,442 7.0496 6.899 6.860 6.899 6.812 6.919 578,256 6.8697 -0.28%
2026-02-23 0 7.100 7.090 7.100 6.990 7.120 222,208 1,576,228 7.0935 6.919 6.909 6.919 6.812 6.938 228,027 6.9125 1.57%
2026-02-20 0 6.990 6.970 6.990 6.960 7.040 541,866 3,787,834 6.9904 6.812 6.792 6.812 6.782 6.860 556,056 6.8120 -0.57%
2026-02-16 0 7.030 6.990 7.030 6.880 7.030 609,000 4,250,895 6.9801 6.851 6.812 6.851 6.704 6.851 624,948 6.8020 0.43%
2026-02-13 0 7.000 6.990 7.000 6.970 7.100 696,000 4,883,945 7.0172 6.821 6.812 6.821 6.792 6.919 714,226 6.8381 -2.23%
2026-02-12 0 7.160 7.110 7.160 7.080 7.220 514,869 3,679,134 7.1458 6.977 6.929 6.977 6.899 7.036 528,352 6.9634 -0.28%
2026-02-11 0 7.180 7.150 7.180 7.120 7.180 716,000 5,118,892 7.1493 6.997 6.968 6.997 6.938 6.997 734,750 6.9669 0.42%
2026-02-10 0 7.150 7.120 7.150 7.100 7.180 731,500 5,225,245 7.1432 6.968 6.938 6.968 6.919 6.997 750,655 6.9609 0.00%
2026-02-09 0 7.150 7.120 7.150 7.020 7.170 475,329 3,383,010 7.1172 6.968 6.938 6.968 6.841 6.987 487,776 6.9356 1.85%
2026-02-06 0 7.020 6.990 7.020 6.970 7.070 383,066 2,688,826 7.0192 6.841 6.812 6.841 6.792 6.890 393,097 6.8401 -0.99%
2026-02-05 0 7.090 7.050 7.100 7.030 7.130 627,629 4,434,113 7.0649 6.909 6.870 6.919 6.851 6.948 644,064 6.8846 -0.56%
2026-02-04 0 7.130 7.110 7.130 6.950 7.130 576,500 4,073,198 7.0654 6.948 6.929 6.948 6.773 6.948 591,597 6.8851 1.71%
2026-02-03 0 7.010 6.980 7.010 6.910 7.010 311,156 2,170,949 6.9770 6.831 6.802 6.831 6.734 6.831 319,304 6.7990 1.59%
2026-02-02 0 6.900 6.890 6.910 6.850 7.050 1,257,052 8,722,091 6.9385 6.724 6.714 6.734 6.675 6.870 1,289,970 6.7615 -2.27%
2026-01-30 0 7.060 7.040 7.060 7.010 7.150 574,224 4,048,552 7.0505 6.880 6.860 6.880 6.831 6.968 589,261 6.8706 -1.67%
2026-01-29 0 7.180 7.150 7.180 7.140 7.230 419,500 3,015,955 7.1894 6.997 6.968 6.997 6.958 7.046 430,485 7.0059 -0.14%
2026-01-28 0 7.190 7.190 7.210 7.170 7.330 796,976 5,787,315 7.2616 7.007 7.007 7.026 6.987 7.143 817,846 7.0763 -0.28%
2026-01-27 0 7.210 7.200 7.210 7.010 7.230 1,690,275 12,063,835 7.1372 7.026 7.016 7.026 6.831 7.046 1,734,538 6.9551 2.85%
2026-01-26 0 7.010 7.010 7.020 6.970 7.050 449,338 3,145,832 7.0010 6.831 6.831 6.841 6.792 6.870 461,105 6.8224 -0.99%
2026-01-23 0 7.080 7.070 7.080 6.990 7.120 421,812 2,988,057 7.0839 6.899 6.890 6.899 6.812 6.938 432,858 6.9031 -0.56%
2026-01-22 0 7.120 7.120 7.130 7.010 7.130 755,916 5,356,172 7.0857 6.938 6.938 6.948 6.831 6.948 775,711 6.9049 1.42%
2026-01-21 0 7.020 7.020 7.030 6.860 7.180 2,386,000 16,632,463 6.9709 6.841 6.841 6.851 6.685 6.997 2,448,481 6.7930 -1.96%
2026-01-20 0 7.160 7.160 7.170 7.050 7.190 1,020,500 7,301,201 7.1545 6.977 6.977 6.987 6.870 7.007 1,047,223 6.9720 0.99%
2026-01-19 0 7.090 7.090 7.100 7.000 7.110 1,035,228 7,306,381 7.0578 6.909 6.909 6.919 6.821 6.929 1,062,337 6.8776 -0.28%
2026-01-16 0 7.110 7.090 7.120 7.060 7.280 913,922 6,507,600 7.1205 6.929 6.909 6.938 6.880 7.094 937,854 6.9388 -1.66%
2026-01-15 0 7.230 7.210 7.250 7.210 7.370 805,232 5,857,170 7.2739 7.046 7.026 7.065 7.026 7.182 826,318 7.0883 -1.36%
2026-01-14 0 7.330 7.320 7.330 7.220 7.400 679,670 4,969,886 7.3122 7.143 7.133 7.143 7.036 7.211 697,468 7.1256 -0.14%
2026-01-13 0 7.340 7.320 7.340 7.300 7.430 1,033,393 7,611,912 7.3659 7.153 7.133 7.153 7.114 7.240 1,060,454 7.1780 0.00%
2026-01-12 0 7.340 7.330 7.340 7.340 7.450 966,620 7,139,294 7.3858 7.153 7.143 7.153 7.153 7.260 991,932 7.1974 0.14%
2026-01-09 0 7.330 7.330 7.350 7.300 7.400 1,097,908 8,064,436 7.3453 7.143 7.143 7.162 7.114 7.211 1,126,658 7.1578 0.69%
2026-01-08 0 7.280 7.280 7.300 7.150 7.320 2,074,000 14,985,871 7.2256 7.094 7.094 7.114 6.968 7.133 2,128,311 7.0412 0.28%
2026-01-07 0 7.260 7.250 7.260 7.180 7.300 464,929 3,364,887 7.2374 7.075 7.065 7.075 6.997 7.114 477,104 7.0527 -0.14%
2026-01-06 0 7.270 7.240 7.270 7.100 7.270 599,470 4,335,081 7.2315 7.084 7.055 7.084 6.919 7.084 615,168 7.0470 1.96%
2026-01-05 0 7.130 7.110 7.130 7.100 7.220 1,027,397 7,330,979 7.1355 6.948 6.929 6.948 6.919 7.036 1,054,301 6.9534 -1.25%
2026-01-02 0 7.220 7.170 7.220 7.080 7.220 162,437 1,165,049 7.1723 7.036 6.987 7.036 6.899 7.036 166,691 6.9893 1.83%
2025-12-31 0 7.090 7.090 7.120 7.050 7.170 715,500 5,105,990 7.1363 6.909 6.909 6.938 6.870 6.987 734,236 6.9541 -0.56%
2025-12-30 0 7.130 7.120 7.130 7.120 7.180 988,500 7,068,860 7.1511 6.948 6.938 6.948 6.938 6.997 1,014,385 6.9686 -0.28%
2025-12-29 0 7.150 7.150 7.160 7.060 7.240 921,604 6,583,962 7.1440 6.968 6.968 6.977 6.880 7.055 945,738 6.9617 -1.52%
2025-12-24 0 7.260 7.260 7.270 7.230 7.430 490,798 3,580,867 7.2960 7.075 7.075 7.084 7.046 7.240 503,650 7.1098 -0.82%
2025-12-23 0 7.320 7.300 7.320 7.060 7.320 2,004,500 14,432,780 7.2002 7.133 7.114 7.133 6.880 7.133 2,056,991 7.0165 3.39%
2025-12-22 0 7.080 7.070 7.080 7.000 7.130 1,231,763 8,690,334 7.0552 6.899 6.890 6.899 6.821 6.948 1,264,019 6.8752 0.85%
2025-12-19 0 7.020 7.010 7.020 6.930 7.060 2,415,500 16,922,960 7.0060 6.841 6.831 6.841 6.753 6.880 2,478,754 6.8272 -0.71%
2025-12-18 0 7.070 7.050 7.070 6.990 7.080 1,019,832 7,178,985 7.0394 6.890 6.870 6.890 6.812 6.899 1,046,538 6.8597 0.43%
2025-12-17 0 7.040 7.030 7.040 7.000 7.070 487,844 3,430,460 7.0319 6.860 6.851 6.860 6.821 6.890 500,619 6.8524 0.14%
2025-12-16 0 7.030 7.030 7.050 6.980 7.090 1,264,285 8,882,622 7.0258 6.851 6.851 6.870 6.802 6.909 1,297,392 6.8465 -1.26%
2025-12-15 0 7.120 7.100 7.120 7.060 7.150 1,109,500 7,891,610 7.1128 6.938 6.919 6.938 6.880 6.968 1,138,554 6.9313 -0.14%
2025-12-12 0 7.130 7.110 7.130 7.050 7.170 946,005 6,736,900 7.1214 6.948 6.929 6.948 6.870 6.987 970,778 6.9397 1.28%
2025-12-11 0 7.040 7.040 7.060 7.020 7.080 359,000 2,529,279 7.0453 6.860 6.860 6.880 6.841 6.899 368,401 6.8656 0.14%
2025-12-10 0 7.030 7.010 7.030 6.950 7.050 1,304,704 9,162,124 7.0224 6.851 6.831 6.851 6.773 6.870 1,338,870 6.8432 -0.28%
2025-12-09 0 7.050 7.050 7.060 6.990 7.110 926,000 6,516,041 7.0368 6.870 6.870 6.880 6.812 6.929 950,249 6.8572 -0.28%
2025-12-08 0 7.070 7.060 7.070 6.970 7.110 715,500 5,039,042 7.0427 6.890 6.880 6.890 6.792 6.929 734,236 6.8630 1.14%
2025-12-05 0 6.990 6.980 6.990 6.990 7.140 1,979,000 13,944,100 7.0460 6.812 6.802 6.812 6.812 6.958 2,030,823 6.8662 -1.55%
2025-12-04 0 7.100 7.090 7.100 7.030 7.100 353,312 2,502,024 7.0816 6.919 6.909 6.919 6.851 6.919 362,564 6.9009 0.28%
2025-12-03 0 7.080 7.060 7.080 7.040 7.160 646,841 4,578,812 7.0787 6.899 6.880 6.899 6.860 6.977 663,780 6.8981 -0.56%
2025-12-02 0 7.120 7.110 7.120 6.990 7.120 688,961 4,873,317 7.0734 6.938 6.929 6.938 6.812 6.938 707,003 6.8929 1.14%
2025-12-01 0 7.040 7.040 7.050 6.980 7.090 712,000 5,008,250 7.0341 6.860 6.860 6.870 6.802 6.909 730,645 6.8546 0.14%
2025-11-28 0 7.030 7.030 7.060 6.950 7.060 544,604 3,815,516 7.0060 6.851 6.851 6.880 6.773 6.880 558,865 6.8273 -0.14%
2025-11-27 0 7.040 7.010 7.040 6.940 7.070 505,500 3,538,045 6.9991 6.860 6.831 6.860 6.763 6.890 518,737 6.8205 1.15%
2025-11-26 0 6.960 6.960 7.010 6.960 7.140 645,230 4,528,173 7.0179 6.782 6.782 6.831 6.782 6.958 662,126 6.8388 -0.29%
2025-11-25 0 6.980 6.970 6.980 6.950 7.030 280,972 1,962,078 6.9832 6.802 6.792 6.802 6.773 6.851 288,330 6.8050 0.43%
2025-11-24 0 6.950 6.950 6.960 6.880 6.980 989,883 6,872,586 6.9428 6.773 6.773 6.782 6.704 6.802 1,015,805 6.7657 0.87%
2025-11-21 0 6.890 6.880 6.890 6.860 7.020 1,063,530 7,348,740 6.9098 6.714 6.704 6.714 6.685 6.841 1,091,380 6.7334 -2.41%
2025-11-20 0 7.060 7.030 7.060 6.980 7.070 778,742 5,476,505 7.0325 6.880 6.851 6.880 6.802 6.890 799,135 6.8530 0.86%
2025-11-19 0 7.000 6.990 7.000 6.920 7.030 1,172,134 8,178,198 6.9772 6.821 6.812 6.821 6.743 6.851 1,202,828 6.7991 1.01%
2025-11-18 0 6.930 6.920 6.930 6.910 7.090 2,714,790 18,894,262 6.9598 6.753 6.743 6.753 6.734 6.909 2,785,881 6.7821 -2.81%
2025-11-17 0 7.130 7.090 7.130 7.070 7.210 1,028,500 7,308,946 7.1064 6.948 6.909 6.948 6.890 7.026 1,055,433 6.9251 -1.11%
2025-11-14 0 7.210 7.200 7.210 7.200 7.320 834,003 6,046,896 7.2504 7.026 7.016 7.026 7.016 7.133 855,843 7.0654 -0.96%
2025-11-13 0 7.280 7.280 7.290 7.110 7.300 1,637,500 11,840,746 7.2310 7.094 7.094 7.104 6.929 7.114 1,680,381 7.0465 1.11%
2025-11-12 0 7.200 7.180 7.200 7.030 7.200 1,843,100 13,121,040 7.1190 7.016 6.997 7.016 6.851 7.016 1,891,364 6.9373 0.14%
2025-11-11 0 7.190 7.170 7.190 7.130 7.270 3,231,000 23,200,914 7.1807 7.007 6.987 7.007 6.948 7.084 3,315,609 6.9975 -0.14%
2025-11-10 0 7.200 7.200 7.220 7.050 7.240 936,705 6,716,726 7.1706 7.016 7.016 7.036 6.870 7.055 961,234 6.9876 3.30%
2025-11-07 0 6.970 6.950 6.970 6.910 7.030 1,032,500 7,183,475 6.9574 6.792 6.773 6.792 6.734 6.851 1,059,538 6.7798 -1.13%
2025-11-06 0 7.050 7.030 7.050 6.940 7.060 1,106,000 7,741,215 6.9993 6.870 6.851 6.870 6.763 6.880 1,134,962 6.8207 1.15%
2025-11-05 0 6.970 6.940 6.970 6.780 7.000 1,352,535 9,344,366 6.9088 6.792 6.763 6.792 6.607 6.821 1,387,953 6.7325 -0.14%
2025-11-04 0 6.980 6.980 6.990 6.970 7.100 2,138,349 14,985,062 7.0078 6.802 6.802 6.812 6.792 6.919 2,194,345 6.8289 -0.99%
2025-11-03 0 7.050 7.040 7.050 7.000 7.170 2,052,000 14,460,335 7.0469 6.870 6.860 6.870 6.821 6.987 2,105,735 6.8671 -1.81%
2025-10-31 0 7.180 7.160 7.180 7.130 7.260 1,003,399 7,217,507 7.1931 6.997 6.977 6.997 6.948 7.075 1,029,675 7.0095 -1.10%
2025-10-30 0 7.260 7.260 7.270 7.150 7.290 1,216,277 8,763,735 7.2054 7.075 7.075 7.084 6.968 7.104 1,248,127 7.0215 1.11%
2025-10-28 0 7.180 7.170 7.180 7.130 7.260 695,500 4,991,905 7.1774 6.997 6.987 6.997 6.948 7.075 713,713 6.9943 -0.97%
2025-10-27 0 7.250 7.230 7.250 7.210 7.350 899,684 6,532,257 7.2606 7.065 7.046 7.065 7.026 7.162 923,244 7.0753 0.97%
2025-10-24 0 7.180 7.170 7.180 7.120 7.300 923,000 6,646,082 7.2005 6.997 6.987 6.997 6.938 7.114 947,170 7.0168 -0.69%
2025-10-23 0 7.230 7.190 7.230 7.150 7.350 1,117,000 8,069,660 7.2244 7.046 7.007 7.046 6.968 7.162 1,146,250 7.0400 -0.28%
2025-10-22 0 7.250 7.240 7.250 7.110 7.300 1,339,350 9,678,254 7.2261 7.065 7.055 7.065 6.929 7.114 1,374,423 7.0417 1.12%
2025-10-21 0 7.170 7.160 7.170 7.110 7.220 935,500 6,711,140 7.1739 6.987 6.977 6.987 6.929 7.036 959,998 6.9908 -0.42%
2025-10-20 0 7.200 7.180 7.200 7.000 7.230 942,000 6,770,555 7.1874 7.016 6.997 7.016 6.821 7.046 966,668 7.0040 3.15%
2025-10-17 0 6.980 6.970 6.980 6.960 7.220 3,840,188 26,906,456 7.0065 6.802 6.792 6.802 6.782 7.036 3,940,749 6.8278 -3.06%
2025-10-16 0 7.200 7.190 7.200 7.100 7.200 735,280 5,259,840 7.1535 7.016 7.007 7.016 6.919 7.016 754,534 6.9710 -0.28%
2025-10-15 0 7.220 7.210 7.220 7.150 7.250 2,194,332 15,787,044 7.1945 7.036 7.026 7.036 6.968 7.065 2,251,794 7.0109 1.26%
2025-10-14 0 7.130 7.100 7.130 7.090 7.330 983,500 7,075,460 7.1942 6.948 6.919 6.948 6.909 7.143 1,009,255 7.0106 -2.33%
2025-10-13 0 7.300 7.290 7.300 7.000 7.300 2,603,000 18,604,475 7.1473 7.114 7.104 7.114 6.821 7.114 2,671,164 6.9649 0.27%
2025-10-10 0 7.280 7.280 7.290 7.220 7.380 1,216,040 8,888,166 7.3091 7.094 7.094 7.104 7.036 7.192 1,247,884 7.1226 -0.82%
2025-10-09 0 7.340 7.300 7.340 7.180 7.380 1,354,988 9,906,262 7.3110 7.153 7.114 7.153 6.997 7.192 1,390,471 7.1244 2.23%
2025-10-08 0 7.180 7.160 7.180 7.060 7.180 604,533 4,306,525 7.1237 6.997 6.977 6.997 6.880 6.997 620,364 6.9419 -0.55%
2025-10-06 0 7.220 7.200 7.240 7.100 7.330 616,132 4,420,547 7.1747 7.036 7.016 7.055 6.919 7.143 632,266 6.9916 -0.41%
2025-10-03 0 7.250 7.240 7.250 7.180 7.290 705,000 5,095,915 7.2282 7.065 7.055 7.065 6.997 7.104 723,462 7.0438 -0.68%
2025-10-02 0 7.300 7.300 7.320 7.250 7.470 1,511,978 11,024,107 7.2912 7.114 7.114 7.133 7.065 7.279 1,551,572 7.1051 -1.35%
2025-09-30 0 7.400 7.400 7.410 7.340 7.520 697,926 5,162,308 7.3966 7.211 7.211 7.221 7.153 7.328 716,202 7.2079 -0.27%
2025-09-29 0 7.420 7.410 7.420 7.300 7.450 1,313,500 9,662,420 7.3562 7.231 7.221 7.231 7.114 7.260 1,347,896 7.1685 -0.54%
2025-09-26 0 7.460 7.450 7.460 7.230 7.500 2,114,690 15,644,510 7.3980 7.270 7.260 7.270 7.046 7.309 2,170,066 7.2092 0.95%
2025-09-25 0 7.390 7.380 7.390 7.330 7.610 1,209,500 8,953,822 7.4029 7.201 7.192 7.201 7.143 7.416 1,241,173 7.2140 -1.73%
2025-09-24 0 7.520 7.490 7.520 7.440 7.600 1,556,351 11,712,977 7.5259 7.328 7.299 7.328 7.250 7.406 1,597,107 7.3339 1.21%
2025-09-23 0 7.430 7.410 7.430 7.330 7.560 1,655,442 12,251,981 7.4010 7.240 7.221 7.240 7.143 7.367 1,698,792 7.2122 -1.72%
2025-09-22 0 7.560 7.530 7.560 7.510 7.740 1,085,936 8,199,007 7.5502 7.367 7.338 7.367 7.318 7.542 1,114,373 7.3575 -2.07%
2025-09-19 0 7.720 7.680 7.720 7.570 7.780 4,973,656 38,296,727 7.6999 7.523 7.484 7.523 7.377 7.581 5,103,899 7.5034 1.18%
2025-09-18 0 7.630 7.610 7.630 7.570 7.900 2,330,000 18,002,130 7.7262 7.435 7.416 7.435 7.377 7.698 2,391,015 7.5291 -2.43%
2025-09-17 0 7.820 7.800 7.820 7.630 7.890 4,591,787 35,564,978 7.7453 7.620 7.601 7.620 7.435 7.689 4,712,030 7.5477 1.96%
2025-09-16 0 7.670 7.650 7.670 7.560 7.700 957,263 7,289,849 7.6153 7.474 7.455 7.474 7.367 7.504 982,330 7.4210 0.00%
2025-09-15 0 7.670 7.660 7.670 7.480 7.700 1,981,812 15,013,341 7.5756 7.474 7.465 7.474 7.289 7.504 2,033,709 7.3822 1.32%
2025-09-12 0 7.570 7.570 7.580 7.500 7.710 1,947,855 14,717,733 7.5559 7.377 7.377 7.387 7.309 7.513 1,998,863 7.3631 -0.66%
2025-09-11 0 7.620 7.590 7.620 7.520 7.630 1,841,234 13,933,587 7.5675 7.426 7.396 7.426 7.328 7.435 1,889,450 7.3744 0.00%
2025-09-10 0 7.620 7.590 7.620 7.510 7.640 2,322,220 17,563,572 7.5633 7.426 7.396 7.426 7.318 7.445 2,383,031 7.3703 0.93%
2025-09-09 0 7.550 7.540 7.550 7.430 7.600 3,265,000 24,522,910 7.5108 7.357 7.348 7.357 7.240 7.406 3,350,499 7.3192 0.40%
2025-09-08 0 7.630 7.630 7.640 7.500 7.670 2,265,044 17,229,672 7.6068 7.328 7.328 7.338 7.203 7.367 2,358,358 7.3058 2.14%
2025-09-05 0 7.470 7.460 7.470 7.280 7.510 2,874,500 21,341,792 7.4245 7.174 7.165 7.174 6.992 7.213 2,992,922 7.1308 1.63%
2025-09-04 0 7.350 7.340 7.350 7.240 7.570 2,105,000 15,395,445 7.3138 7.059 7.050 7.059 6.954 7.270 2,191,720 7.0244 -0.68%
2025-09-03 0 7.400 7.380 7.400 7.360 7.590 2,540,020 18,816,111 7.4079 7.107 7.088 7.107 7.069 7.290 2,644,662 7.1148 -0.94%
2025-09-02 0 7.470 7.450 7.470 7.410 7.710 2,984,500 22,531,435 7.5495 7.174 7.155 7.174 7.117 7.405 3,107,453 7.2508 -2.23%
2025-09-01 0 7.640 7.640 7.660 7.580 8.020 7,253,000 55,999,902 7.7209 7.338 7.338 7.357 7.280 7.703 7,551,804 7.4154 -4.62%
2025-08-29 0 8.010 8.000 8.010 8.000 9.100 9,289,500 76,836,540 8.2713 7.693 7.683 7.693 7.683 8.740 9,672,202 7.9441 -11.20%
2025-08-28 0 9.020 9.020 9.030 8.830 9.410 3,708,655 33,762,543 9.1037 8.663 8.663 8.673 8.481 9.038 3,861,442 8.7435 -2.91%
2025-08-27 0 9.290 9.280 9.290 9.200 9.530 2,509,000 23,520,241 9.3743 8.922 8.913 8.922 8.836 9.153 2,612,364 9.0034 -1.90%
2025-08-26 0 9.470 9.460 9.470 9.030 9.540 3,615,014 33,944,549 9.3899 9.095 9.086 9.095 8.673 9.163 3,763,943 9.0183 3.50%
2025-08-25 0 9.150 9.150 9.170 9.070 9.400 2,613,716 23,987,833 9.1777 8.788 8.788 8.807 8.711 9.028 2,721,394 8.8145 -0.76%
2025-08-22 0 9.220 9.220 9.230 9.080 9.310 2,525,000 23,237,692 9.2030 8.855 8.855 8.865 8.721 8.942 2,629,023 8.8389 -0.75%
2025-08-21 0 9.290 9.260 9.290 9.150 9.540 3,537,415 32,932,789 9.3098 8.922 8.894 8.922 8.788 9.163 3,683,147 8.9415 -0.21%
2025-08-20 0 9.310 9.300 9.310 8.750 9.790 11,280,992 104,782,569 9.2884 8.942 8.932 8.942 8.404 9.403 11,745,738 8.9209 5.68%
2025-08-19 0 8.810 8.780 8.810 8.680 9.060 2,499,215 22,221,301 8.8913 8.461 8.433 8.461 8.337 8.702 2,602,176 8.5395 1.38%
2025-08-18 0 8.690 8.690 8.700 8.580 8.830 834,169 7,266,674 8.7113 8.346 8.346 8.356 8.241 8.481 868,534 8.3666 0.81%
2025-08-15 0 8.620 8.620 8.640 8.620 8.870 1,584,000 13,756,522 8.6847 8.279 8.279 8.298 8.279 8.519 1,649,257 8.3410 -2.93%
2025-08-14 0 8.880 8.880 8.890 8.700 8.880 1,581,682 13,932,510 8.8087 8.529 8.529 8.538 8.356 8.529 1,646,843 8.4601 2.42%
2025-08-13 0 8.670 8.670 8.690 8.560 8.760 1,628,604 14,125,311 8.6733 8.327 8.327 8.346 8.221 8.413 1,695,698 8.3301 1.88%
2025-08-12 0 8.510 8.490 8.510 8.430 8.570 696,000 5,903,407 8.4819 8.173 8.154 8.173 8.096 8.231 724,673 8.1463 0.83%
2025-08-11 0 8.440 8.440 8.470 8.330 8.480 532,176 4,483,414 8.4247 8.106 8.106 8.135 8.000 8.144 554,100 8.0913 -0.71%
2025-08-08 0 8.500 8.470 8.500 8.420 8.550 745,500 6,312,960 8.4681 8.164 8.135 8.164 8.087 8.212 776,213 8.1330 -0.12%
2025-08-07 0 8.510 8.470 8.510 8.310 8.510 688,209 5,801,900 8.4304 8.173 8.135 8.173 7.981 8.173 716,561 8.0969 1.43%
2025-08-06 0 8.390 8.380 8.390 8.270 8.440 757,604 6,350,572 8.3824 8.058 8.048 8.058 7.943 8.106 788,815 8.0508 1.57%
2025-08-05 0 8.260 8.250 8.260 8.190 8.390 828,000 6,850,621 8.2737 7.933 7.924 7.933 7.866 8.058 862,111 7.9463 -0.24%
2025-08-04 0 8.280 8.270 8.280 8.160 8.340 821,995 6,778,609 8.2465 7.952 7.943 7.952 7.837 8.010 855,859 7.9202 -0.12%
2025-08-01 0 8.290 8.280 8.290 8.250 8.490 994,739 8,314,875 8.3589 7.962 7.952 7.962 7.924 8.154 1,035,720 8.0281 0.48%
2025-07-31 0 8.250 8.250 8.270 8.240 8.610 1,212,556 10,157,563 8.3770 7.924 7.924 7.943 7.914 8.269 1,262,510 8.0455 -4.18%
2025-07-30 0 8.610 8.590 8.620 8.510 8.800 1,385,500 11,979,540 8.6464 8.269 8.250 8.279 8.173 8.452 1,442,579 8.3043 -1.60%
2025-07-29 0 8.750 8.720 8.750 8.650 8.800 691,204 6,034,280 8.7301 8.404 8.375 8.404 8.308 8.452 719,680 8.3847 0.46%
2025-07-28 0 8.710 8.710 8.730 8.700 9.000 1,848,597 16,226,316 8.7776 8.365 8.365 8.385 8.356 8.644 1,924,754 8.4303 -2.90%
2025-07-25 0 8.970 8.970 8.980 8.660 9.040 1,652,308 14,757,969 8.9317 8.615 8.615 8.625 8.317 8.682 1,720,379 8.5783 2.87%
2025-07-24 0 8.720 8.720 8.730 8.540 8.910 2,208,067 19,380,320 8.7771 8.375 8.375 8.385 8.202 8.557 2,299,033 8.4298 1.75%
2025-07-23 0 8.570 8.560 8.570 8.510 8.780 1,521,598 13,113,873 8.6185 8.231 8.221 8.231 8.173 8.433 1,584,284 8.2775 -0.92%
2025-07-22 0 8.650 8.620 8.650 8.390 8.650 2,348,694 19,983,559 8.5084 8.308 8.279 8.308 8.058 8.308 2,445,454 8.1717 0.23%
2025-07-21 0 8.630 8.610 8.630 8.540 8.780 1,196,015 10,322,824 8.6310 8.289 8.269 8.289 8.202 8.433 1,245,288 8.2895 -0.35%
2025-07-18 0 8.660 8.630 8.660 8.540 8.670 1,379,983 11,891,495 8.6171 8.317 8.289 8.317 8.202 8.327 1,436,835 8.2762 0.46%
2025-07-17 0 8.620 8.600 8.620 8.430 8.680 3,134,500 26,764,394 8.5386 8.279 8.260 8.279 8.096 8.337 3,263,633 8.2008 -0.35%
2025-07-16 0 8.650 8.650 8.680 8.140 8.690 7,870,785 66,938,471 8.5047 8.308 8.308 8.337 7.818 8.346 8,195,040 8.1682 6.66%
2025-07-15 0 8.110 8.110 8.140 8.060 8.290 2,263,250 18,483,480 8.1668 7.789 7.789 7.818 7.741 7.962 2,356,490 7.8436 -1.22%
2025-07-14 0 8.210 8.210 8.220 7.660 8.230 4,487,500 35,905,280 8.0012 7.885 7.885 7.895 7.357 7.904 4,672,373 7.6846 6.90%
2025-07-11 0 7.680 7.650 7.680 7.560 7.700 1,704,000 12,961,220 7.6063 7.376 7.347 7.376 7.261 7.395 1,774,200 7.3054 1.59%
2025-07-10 0 7.560 7.560 7.580 7.480 7.620 2,434,243 18,464,079 7.5851 7.261 7.261 7.280 7.184 7.318 2,534,527 7.2850 0.00%
2025-07-09 0 7.560 7.550 7.560 7.430 7.580 562,000 4,237,051 7.5392 7.261 7.251 7.261 7.136 7.280 585,153 7.2409 0.13%
2025-07-08 0 7.550 7.530 7.550 7.460 7.560 548,031 4,126,755 7.5301 7.251 7.232 7.251 7.165 7.261 570,608 7.2322 0.27%
2025-07-07 0 7.530 7.480 7.530 7.390 7.530 633,250 4,726,840 7.4644 7.232 7.184 7.232 7.098 7.232 659,338 7.1691 0.80%
2025-07-04 0 7.470 7.470 7.500 7.350 7.570 1,008,000 7,485,510 7.4261 7.174 7.174 7.203 7.059 7.270 1,049,527 7.1323 -1.84%
2025-07-03 0 7.610 7.600 7.610 7.550 7.740 601,000 4,590,295 7.6378 7.309 7.299 7.309 7.251 7.434 625,760 7.3356 -1.30%
2025-07-02 0 7.710 7.700 7.710 7.630 7.760 1,861,813 14,356,849 7.7112 7.405 7.395 7.405 7.328 7.453 1,938,515 7.4061 1.58%
2025-06-30 0 7.590 7.590 7.640 7.370 7.650 988,500 7,464,215 7.5511 7.290 7.290 7.338 7.078 7.347 1,029,224 7.2523 2.99%
2025-06-27 0 7.370 7.360 7.370 7.340 7.530 878,000 6,540,049 7.4488 7.078 7.069 7.078 7.050 7.232 914,171 7.1541 -0.41%
2025-06-26 0 7.400 7.400 7.430 7.340 7.450 741,773 5,479,582 7.3871 7.107 7.107 7.136 7.050 7.155 772,332 7.0949 0.41%
2025-06-25 0 7.370 7.340 7.370 7.310 7.510 1,069,644 7,893,911 7.3799 7.078 7.050 7.078 7.021 7.213 1,113,710 7.0879 -1.73%
2025-06-24 0 7.500 7.490 7.500 7.430 7.580 1,145,133 8,577,701 7.4906 7.203 7.194 7.203 7.136 7.280 1,192,309 7.1942 0.00%
2025-06-23 0 7.500 7.500 7.570 7.340 7.570 759,416 5,660,866 7.4542 7.203 7.203 7.270 7.050 7.270 790,702 7.1593 -0.27%
2025-06-20 0 7.520 7.520 7.530 7.370 7.640 2,958,280 22,260,021 7.5246 7.222 7.222 7.232 7.078 7.338 3,080,153 7.2269 1.21%
2025-06-19 0 7.430 7.400 7.430 7.350 7.660 1,349,500 10,047,630 7.4454 7.136 7.107 7.136 7.059 7.357 1,405,096 7.1509 -3.13%
2025-06-18 0 7.670 7.660 7.680 7.660 7.740 648,156 4,986,890 7.6940 7.367 7.357 7.376 7.357 7.434 674,858 7.3895 -0.39%
2025-06-17 0 7.700 7.690 7.700 7.680 8.050 1,379,760 10,836,884 7.8542 7.395 7.386 7.395 7.376 7.731 1,436,602 7.5434 -1.79%
2025-06-16 0 7.840 7.830 7.840 7.640 7.840 2,163,040 16,748,463 7.7430 7.530 7.520 7.530 7.338 7.530 2,252,151 7.4367 2.35%
2025-06-13 0 7.660 7.640 7.660 7.530 7.690 931,000 7,076,817 7.6013 7.357 7.338 7.357 7.232 7.386 969,355 7.3005 0.39%
2025-06-12 0 7.630 7.630 7.650 7.550 7.760 1,916,000 14,690,295 7.6672 7.328 7.328 7.347 7.251 7.453 1,994,934 7.3638 -1.17%
2025-06-11 0 7.720 7.720 7.760 7.720 7.860 888,000 6,909,499 7.7810 7.415 7.415 7.453 7.415 7.549 924,583 7.4731 0.13%
2025-06-10 0 7.710 7.710 7.720 7.680 7.890 749,000 5,816,623 7.7659 7.405 7.405 7.415 7.376 7.578 779,857 7.4586 -1.78%
2025-06-09 0 7.850 7.840 7.850 7.680 7.850 832,750 6,470,219 7.7697 7.539 7.530 7.539 7.376 7.539 867,057 7.4623 1.16%
2025-06-06 0 7.760 7.740 7.760 7.670 7.770 474,312 3,661,654 7.7199 7.453 7.434 7.453 7.367 7.463 493,852 7.4145 1.17%
2025-06-05 0 7.670 7.640 7.670 7.580 7.700 858,000 6,545,128 7.6284 7.367 7.338 7.367 7.280 7.395 893,347 7.3265 0.52%
2025-06-04 0 7.630 7.630 7.640 7.600 7.800 1,406,280 10,738,527 7.6361 7.328 7.328 7.338 7.299 7.491 1,464,215 7.3340 -2.18%
2025-06-03 0 7.800 7.760 7.800 7.720 8.000 1,445,573 11,274,343 7.7992 7.491 7.453 7.491 7.415 7.683 1,505,127 7.4906 -2.99%
2025-06-02 0 8.040 8.010 8.040 7.760 8.040 766,000 6,074,160 7.9297 7.722 7.693 7.722 7.453 7.722 797,557 7.6160 2.29%
2025-05-30 0 7.860 7.860 7.910 7.820 8.000 936,089 7,376,443 7.8801 7.549 7.549 7.597 7.511 7.683 974,653 7.5683 -1.38%
2025-05-29 0 7.970 7.970 8.030 7.700 8.140 2,435,052 19,435,220 7.9814 7.655 7.655 7.712 7.395 7.818 2,535,370 7.6656 3.10%
2025-05-28 0 7.730 7.720 7.730 7.510 7.770 1,549,850 11,909,148 7.6841 7.424 7.415 7.424 7.213 7.463 1,613,700 7.3800 2.25%
2025-05-27 0 7.710 7.660 7.710 7.530 7.740 910,500 6,964,565 7.6492 7.261 7.214 7.261 7.091 7.289 966,820 7.2036 0.39%
2025-05-26 0 7.680 7.640 7.680 7.420 7.720 1,334,000 10,173,920 7.6266 7.233 7.195 7.233 6.988 7.270 1,416,516 7.1824 2.67%
2025-05-23 0 7.480 7.480 7.490 7.230 7.650 2,318,816 17,417,673 7.5115 7.044 7.044 7.054 6.809 7.204 2,462,249 7.0739 2.33%
2025-05-22 0 7.310 7.300 7.310 7.220 7.490 1,283,500 9,391,177 7.3169 6.884 6.875 6.884 6.799 7.054 1,362,892 6.8906 -2.40%
2025-05-21 0 7.490 7.460 7.490 7.370 7.560 1,156,075 8,617,496 7.4541 7.054 7.025 7.054 6.941 7.120 1,227,585 7.0199 0.81%
2025-05-20 0 7.430 7.420 7.440 7.210 7.490 1,454,000 10,709,350 7.3654 6.997 6.988 7.007 6.790 7.054 1,543,939 6.9364 0.27%
2025-05-19 0 7.410 7.410 7.420 7.040 7.570 2,531,750 18,633,182 7.3598 6.978 6.978 6.988 6.630 7.129 2,688,354 6.9311 3.78%
2025-05-16 0 7.140 7.090 7.140 7.080 7.230 2,062,322 14,735,394 7.1451 6.724 6.677 6.724 6.668 6.809 2,189,889 6.7288 -1.65%
2025-05-15 0 7.260 7.200 7.260 7.160 7.770 2,819,912 20,794,728 7.3742 6.837 6.781 6.837 6.743 7.317 2,994,340 6.9447 -1.89%
2025-05-14 0 7.400 7.400 7.410 7.330 7.580 2,458,750 18,236,642 7.4170 6.969 6.969 6.978 6.903 7.138 2,610,838 6.9850 0.27%
2025-05-13 0 7.380 7.370 7.380 7.040 7.960 12,129,627 91,222,907 7.5207 6.950 6.941 6.950 6.630 7.496 12,879,917 7.0826 4.83%
2025-05-12 0 7.040 7.040 7.080 6.650 7.100 2,726,000 18,791,227 6.8933 6.630 6.630 6.668 6.263 6.686 2,894,619 6.4918 6.51%
2025-05-09 0 6.610 6.590 6.610 6.460 6.620 666,500 4,376,550 6.5665 6.225 6.206 6.225 6.084 6.234 707,727 6.1840 0.92%
2025-05-08 0 6.550 6.520 6.550 6.470 6.550 530,000 3,454,200 6.5174 6.168 6.140 6.168 6.093 6.168 562,784 6.1377 1.24%
2025-05-07 0 6.470 6.470 6.480 6.380 6.500 618,750 3,999,777 6.4643 6.093 6.093 6.103 6.008 6.121 657,023 6.0877 0.62%
2025-05-06 0 6.430 6.410 6.430 6.320 6.460 403,000 2,579,875 6.4017 6.055 6.037 6.055 5.952 6.084 427,928 6.0288 0.78%
2025-05-02 0 6.380 6.340 6.380 6.210 6.380 254,500 1,610,720 6.3290 6.008 5.971 6.008 5.848 6.008 270,242 5.9603 1.92%
2025-04-30 0 6.260 6.250 6.260 6.200 6.290 418,000 2,605,705 6.2337 5.895 5.886 5.895 5.839 5.924 443,856 5.8706 0.48%
2025-04-29 0 6.230 6.220 6.230 6.190 6.330 847,500 5,289,840 6.2417 5.867 5.858 5.867 5.829 5.961 899,923 5.8781 -0.95%
2025-04-28 0 6.290 6.290 6.300 6.270 6.420 557,462 3,514,320 6.3041 5.924 5.924 5.933 5.905 6.046 591,944 5.9369 0.16%
2025-04-25 0 6.280 6.280 6.290 6.220 6.410 622,000 3,945,249 6.3428 5.914 5.914 5.924 5.858 6.037 660,474 5.9734 0.00%
2025-04-24 0 6.280 6.260 6.280 6.240 6.440 1,138,060 7,164,298 6.2952 5.914 5.895 5.914 5.877 6.065 1,208,456 5.9285 -1.41%
2025-04-23 0 6.370 6.370 6.390 6.300 6.470 1,362,117 8,650,611 6.3509 5.999 5.999 6.018 5.933 6.093 1,446,372 5.9809 0.95%
2025-04-22 0 6.310 6.280 6.310 6.090 6.320 1,367,000 8,451,910 6.1828 5.942 5.914 5.942 5.735 5.952 1,451,557 5.8227 2.10%
2025-04-17 0 6.180 6.180 6.190 6.010 6.230 875,000 5,393,720 6.1643 5.820 5.820 5.829 5.660 5.867 929,124 5.8052 1.64%
2025-04-16 0 6.080 6.070 6.080 6.040 6.260 1,599,831 9,753,859 6.0968 5.726 5.716 5.726 5.688 5.895 1,698,790 5.7417 -2.72%
2025-04-15 0 6.250 6.240 6.250 6.240 6.350 740,500 4,641,885 6.2686 5.886 5.877 5.886 5.877 5.980 786,304 5.9034 -0.48%
2025-04-14 0 6.280 6.280 6.300 6.250 6.410 2,952,124 18,642,796 6.3150 5.914 5.914 5.933 5.886 6.037 3,134,730 5.9472 -0.63%
2025-04-11 0 6.320 6.320 6.330 6.270 6.690 4,246,001 27,207,651 6.4078 5.952 5.952 5.961 5.905 6.300 4,508,641 6.0346 -4.68%
2025-04-10 0 6.630 6.630 6.670 6.400 6.890 9,466,915 62,943,587 6.6488 6.244 6.244 6.281 6.027 6.489 10,052,500 6.2615 13.14%
2025-04-09 0 5.860 5.850 5.860 5.520 5.860 1,121,000 6,352,315 5.6667 5.519 5.509 5.519 5.198 5.519 1,190,341 5.3366 1.91%
2025-04-08 0 5.750 5.750 5.800 5.490 5.900 2,075,500 12,054,062 5.8078 5.415 5.415 5.462 5.170 5.556 2,203,882 5.4695 2.13%
2025-04-07 0 5.630 5.630 5.640 5.570 6.090 4,674,449 27,271,150 5.8341 5.302 5.302 5.311 5.246 5.735 4,963,592 5.4942 -15.59%
2025-04-03 0 6.670 6.670 6.680 6.660 6.880 1,647,500 11,086,985 6.7296 6.281 6.281 6.291 6.272 6.479 1,749,408 6.3376 -3.47%
2025-04-02 0 6.910 6.900 6.910 6.840 7.010 603,940 4,171,257 6.9067 6.507 6.498 6.507 6.442 6.602 641,297 6.5044 -0.43%
2025-04-01 0 6.940 6.940 6.950 6.880 7.070 802,618 5,608,679 6.9880 6.536 6.536 6.545 6.479 6.658 852,265 6.5809 1.31%
2025-03-31 0 6.850 6.850 6.860 6.780 7.130 1,023,000 7,073,625 6.9146 6.451 6.451 6.460 6.385 6.715 1,086,279 6.5118 -2.56%
2025-03-28 0 7.030 7.020 7.030 6.890 7.050 870,000 6,085,780 6.9951 6.620 6.611 6.620 6.489 6.639 923,815 6.5877 1.01%
2025-03-27 0 6.960 6.960 6.970 6.930 7.030 269,384 1,879,810 6.9782 6.555 6.555 6.564 6.526 6.620 286,047 6.5717 -1.00%
2025-03-26 0 7.030 6.990 7.030 6.940 7.140 567,500 3,963,310 6.9838 6.620 6.583 6.620 6.536 6.724 602,603 6.5770 1.30%
2025-03-25 0 6.940 6.910 6.940 6.850 7.100 615,950 4,241,644 6.8863 6.536 6.507 6.536 6.451 6.686 654,050 6.4852 -0.14%
2025-03-24 0 6.950 6.920 6.950 6.880 6.990 857,000 5,941,993 6.9335 6.545 6.517 6.545 6.479 6.583 910,011 6.5296 -0.57%
2025-03-21 0 6.990 6.970 6.990 6.920 7.170 1,826,550 12,791,032 7.0028 6.583 6.564 6.583 6.517 6.752 1,939,533 6.5949 -2.51%
2025-03-20 0 7.170 7.150 7.170 7.150 7.260 606,551 4,366,803 7.1994 6.752 6.733 6.752 6.733 6.837 644,070 6.7800 -0.97%
2025-03-19 0 7.240 7.230 7.240 7.200 7.320 779,500 5,647,600 7.2452 6.818 6.809 6.818 6.781 6.894 827,717 6.8231 -0.69%
2025-03-18 0 7.290 7.280 7.290 7.150 7.290 1,058,277 7,633,534 7.2132 6.865 6.856 6.865 6.733 6.865 1,123,738 6.7930 1.53%
2025-03-17 0 7.180 7.170 7.180 7.080 7.200 382,081 2,739,014 7.1687 6.762 6.752 6.762 6.668 6.781 405,715 6.7511 1.56%
2025-03-14 0 7.070 7.070 7.080 6.940 7.110 678,214 4,781,874 7.0507 6.658 6.658 6.668 6.536 6.696 720,166 6.6400 1.00%
2025-03-13 0 7.000 6.970 7.000 6.930 7.070 605,500 4,233,150 6.9912 6.592 6.564 6.592 6.526 6.658 642,954 6.5839 -0.43%
2025-03-12 0 7.030 7.030 7.040 7.020 7.190 838,656 5,929,733 7.0705 6.620 6.620 6.630 6.611 6.771 890,532 6.6586 -1.82%
2025-03-11 0 7.160 7.160 7.180 7.060 7.170 459,000 3,266,422 7.1164 6.743 6.743 6.762 6.649 6.752 487,392 6.7018 -0.69%
2025-03-10 0 7.210 7.210 7.220 7.090 7.230 571,719 4,084,097 7.1435 6.790 6.790 6.799 6.677 6.809 607,083 6.7274 0.56%
2025-03-07 0 7.170 7.170 7.180 7.170 7.340 1,040,374 7,540,842 7.2482 6.752 6.752 6.762 6.752 6.912 1,104,727 6.8260 -0.83%
2025-03-06 0 7.230 7.220 7.240 7.100 7.250 918,693 6,608,971 7.1939 6.809 6.799 6.818 6.686 6.828 975,520 6.7748 0.98%
2025-03-05 0 7.160 7.160 7.180 6.990 7.190 1,276,966 9,069,052 7.1020 6.743 6.743 6.762 6.583 6.771 1,355,954 6.6883 2.73%
2025-03-04 0 6.970 6.950 6.970 6.720 7.050 1,193,000 8,247,255 6.9130 6.564 6.545 6.564 6.329 6.639 1,266,794 6.5103 2.95%
2025-03-03 0 6.770 6.730 6.770 6.720 6.910 705,708 4,791,114 6.7891 6.376 6.338 6.376 6.329 6.507 749,360 6.3936 0.30%
2025-02-28 0 6.750 6.750 6.760 6.740 7.020 1,256,641 8,589,422 6.8352 6.357 6.357 6.366 6.347 6.611 1,334,372 6.4371 -3.16%
2025-02-27 0 6.970 6.950 6.970 6.890 7.040 1,260,580 8,771,089 6.9580 6.564 6.545 6.564 6.489 6.630 1,338,554 6.5527 1.01%
2025-02-26 0 6.900 6.900 6.930 6.730 6.940 1,139,000 7,798,910 6.8472 6.498 6.498 6.526 6.338 6.536 1,209,454 6.4483 3.60%
2025-02-25 0 6.660 6.650 6.660 6.640 6.800 1,467,007 9,818,371 6.6928 6.272 6.263 6.272 6.253 6.404 1,557,750 6.3029 -0.30%
2025-02-24 0 6.680 6.680 6.700 6.620 6.770 1,114,332 7,442,367 6.6788 6.291 6.291 6.310 6.234 6.376 1,183,260 6.2897 -0.15%
2025-02-21 0 6.690 6.670 6.690 6.630 6.740 959,468 6,406,660 6.6773 6.300 6.281 6.300 6.244 6.347 1,018,817 6.2883 0.00%
2025-02-20 0 6.690 6.690 6.700 6.680 6.880 965,188 6,501,905 6.7364 6.300 6.300 6.310 6.291 6.479 1,024,891 6.3440 -2.62%
2025-02-19 0 6.870 6.860 6.870 6.690 6.960 1,466,812 10,059,265 6.8579 6.470 6.460 6.470 6.300 6.555 1,557,543 6.4584 1.33%
2025-02-18 0 6.780 6.770 6.780 6.710 6.850 604,213 4,090,817 6.7705 6.385 6.376 6.385 6.319 6.451 641,587 6.3761 -0.29%
2025-02-17 0 6.800 6.800 6.820 6.730 6.960 600,812 4,098,991 6.8224 6.404 6.404 6.423 6.338 6.555 637,976 6.4250 0.29%
2025-02-14 0 6.780 6.770 6.780 6.640 6.780 669,072 4,493,180 6.7155 6.385 6.376 6.385 6.253 6.385 710,458 6.3243 1.50%
2025-02-13 0 6.680 6.660 6.680 6.610 6.780 1,011,193 6,775,943 6.7009 6.291 6.272 6.291 6.225 6.385 1,073,741 6.3106 0.00%
2025-02-12 0 6.680 6.670 6.680 6.590 6.730 522,052 3,489,983 6.6851 6.291 6.281 6.291 6.206 6.338 554,344 6.2957 1.06%
2025-02-11 0 6.610 6.600 6.610 6.610 6.740 558,750 3,717,180 6.6527 6.225 6.216 6.225 6.225 6.347 593,312 6.2651 -1.34%
2025-02-10 0 6.700 6.700 6.710 6.680 6.770 368,000 2,470,440 6.7132 6.310 6.310 6.319 6.291 6.376 390,763 6.3221 0.30%
2025-02-07 0 6.680 6.680 6.720 6.640 6.790 755,009 5,075,064 6.7219 6.291 6.291 6.329 6.253 6.394 801,711 6.3303 0.00%
2025-02-06 0 6.680 6.670 6.680 6.570 6.700 694,500 4,622,455 6.6558 6.291 6.281 6.291 6.187 6.310 737,459 6.2681 1.37%
2025-02-05 0 6.590 6.580 6.590 6.530 6.630 567,945 3,735,361 6.5770 6.206 6.197 6.206 6.150 6.244 603,076 6.1939 0.46%
2025-02-04 0 6.560 6.550 6.560 6.500 6.600 494,570 3,235,141 6.5413 6.178 6.168 6.178 6.121 6.216 525,162 6.1603 0.15%
2025-02-03 0 6.550 6.510 6.550 6.500 6.580 574,556 3,743,150 6.5149 6.168 6.131 6.168 6.121 6.197 610,096 6.1353 -0.30%
2025-01-28 0 6.570 6.570 6.580 6.560 6.650 142,500 939,140 6.5905 6.187 6.187 6.197 6.178 6.263 151,314 6.2065 0.31%
2025-01-27 0 6.550 6.550 6.560 6.550 6.640 1,239,000 8,145,307 6.5741 6.168 6.168 6.178 6.168 6.253 1,315,640 6.1911 -0.30%
2025-01-24 0 6.570 6.570 6.580 6.570 6.660 1,089,000 7,194,565 6.6066 6.187 6.187 6.197 6.187 6.272 1,156,361 6.2217 -1.65%
2025-01-23 0 6.680 6.670 6.680 6.670 6.820 318,000 2,132,275 6.7053 6.291 6.281 6.291 6.281 6.423 337,670 6.3147 -0.74%
2025-01-22 0 6.730 6.730 6.740 6.700 6.900 377,320 2,548,901 6.7553 6.338 6.338 6.347 6.310 6.498 400,659 6.3618 -2.75%
2025-01-21 0 6.920 6.900 6.920 6.820 6.970 321,000 2,206,875 6.8750 6.517 6.498 6.517 6.423 6.564 340,856 6.4745 0.29%
2025-01-20 0 6.900 6.880 6.900 6.860 6.930 162,669 1,121,579 6.8949 6.498 6.479 6.498 6.460 6.526 172,731 6.4932 0.73%
2025-01-17 0 6.850 6.810 6.850 6.790 6.900 428,312 2,936,041 6.8549 6.451 6.413 6.451 6.394 6.498 454,806 6.4556 1.18%
2025-01-16 0 6.770 6.750 6.770 6.700 6.850 249,795 1,694,085 6.7819 6.376 6.357 6.376 6.310 6.451 265,246 6.3868 0.30%
2025-01-15 0 6.750 6.710 6.760 6.680 6.780 247,500 1,665,120 6.7278 6.357 6.319 6.366 6.291 6.385 262,809 6.3358 0.60%
2025-01-14 0 6.710 6.700 6.710 6.600 6.740 206,620 1,381,871 6.6880 6.319 6.310 6.319 6.216 6.347 219,401 6.2984 1.67%
2025-01-13 0 6.600 6.600 6.620 6.560 6.660 407,000 2,684,830 6.5966 6.216 6.216 6.234 6.178 6.272 432,175 6.2124 -0.60%
2025-01-10 0 6.640 6.640 6.650 6.620 6.830 274,500 1,831,500 6.6721 6.253 6.253 6.263 6.234 6.432 291,479 6.2835 -2.21%
2025-01-09 0 6.790 6.750 6.790 6.730 6.810 185,552 1,255,730 6.7675 6.394 6.357 6.394 6.338 6.413 197,029 6.3733 -0.15%
2025-01-08 0 6.800 6.800 6.810 6.690 6.850 456,000 3,071,120 6.7349 6.404 6.404 6.413 6.300 6.451 484,206 6.3426 0.44%
2025-01-07 0 6.770 6.760 6.780 6.710 6.840 245,000 1,656,697 6.7620 6.376 6.366 6.385 6.319 6.442 260,155 6.3681 -0.15%
2025-01-06 0 6.780 6.780 6.790 6.700 6.850 268,000 1,819,370 6.7887 6.385 6.385 6.394 6.310 6.451 284,577 6.3932 0.44%
2025-01-03 0 6.750 6.710 6.750 6.680 6.820 340,500 2,289,435 6.7237 6.357 6.319 6.357 6.291 6.423 361,562 6.3321 0.30%
2025-01-02 0 6.730 6.700 6.730 6.690 6.830 451,000 3,041,290 6.7434 6.338 6.310 6.338 6.300 6.432 478,897 6.3506 -2.18%
2024-12-31 0 6.880 6.850 6.880 6.780 6.880 147,000 1,006,325 6.8457 6.479 6.451 6.479 6.385 6.479 156,093 6.4470 0.73%
2024-12-30 0 6.830 6.820 6.830 6.820 6.900 174,698 1,195,560 6.8436 6.432 6.423 6.432 6.423 6.498 185,504 6.4449 -0.87%
2024-12-27 0 6.890 6.830 6.890 6.750 6.910 285,000 1,953,230 6.8534 6.489 6.432 6.489 6.357 6.507 302,629 6.4542 1.32%
2024-12-24 0 6.800 6.800 6.820 6.800 6.870 137,502 938,330 6.8241 6.404 6.404 6.423 6.404 6.470 146,007 6.4266 -0.29%
2024-12-23 0 6.820 6.820 6.840 6.780 7.050 306,500 2,100,370 6.8528 6.423 6.423 6.442 6.385 6.639 325,459 6.4536 -0.87%
2024-12-20 0 6.880 6.840 6.880 6.720 6.890 1,193,500 8,159,020 6.8362 6.479 6.442 6.479 6.329 6.489 1,267,325 6.4380 1.93%
2024-12-19 0 6.750 6.740 6.750 6.660 6.820 663,500 4,483,540 6.7574 6.357 6.347 6.357 6.272 6.423 704,541 6.3638 0.45%
2024-12-18 0 6.720 6.720 6.740 6.630 6.770 544,479 3,641,726 6.6885 6.329 6.329 6.347 6.244 6.376 578,158 6.2988 0.60%
2024-12-17 0 6.680 6.660 6.680 6.610 6.750 448,300 2,989,186 6.6678 6.291 6.272 6.291 6.225 6.357 476,030 6.2794 -0.15%
2024-12-16 0 6.690 6.670 6.700 6.650 6.820 681,500 4,575,525 6.7139 6.300 6.281 6.310 6.263 6.423 723,655 6.3228 -1.91%
2024-12-13 0 6.820 6.780 6.820 6.780 7.000 664,646 4,532,128 6.8189 6.423 6.385 6.423 6.385 6.592 705,758 6.4216 -2.01%
2024-12-12 0 6.960 6.940 6.960 6.860 7.000 784,156 5,429,640 6.9242 6.555 6.536 6.555 6.460 6.592 832,661 6.5208 0.00%
2024-12-11 0 6.960 6.940 6.960 6.760 7.140 228,500 1,587,890 6.9492 6.555 6.536 6.555 6.366 6.724 242,634 6.5444 -0.14%
2024-12-10 0 6.970 6.940 6.970 6.920 7.210 515,604 3,627,360 7.0352 6.564 6.536 6.564 6.517 6.790 547,497 6.6253 -1.27%
2024-12-09 0 7.060 7.040 7.060 6.850 7.080 911,024 6,344,851 6.9645 6.649 6.630 6.649 6.451 6.668 967,376 6.5588 2.02%
2024-12-06 0 6.920 6.920 6.930 6.890 7.010 371,000 2,577,330 6.9470 6.517 6.517 6.526 6.489 6.602 393,949 6.5423 0.29%
2024-12-05 0 6.900 6.860 6.900 6.850 7.050 559,640 3,863,594 6.9037 6.498 6.460 6.498 6.451 6.639 594,257 6.5016 -2.40%
2024-12-04 0 7.070 7.030 7.070 7.020 7.230 316,072 2,236,197 7.0750 6.658 6.620 6.658 6.611 6.809 335,623 6.6628 -1.12%
2024-12-03 0 7.150 7.090 7.150 7.010 7.150 358,700 2,540,311 7.0820 6.733 6.677 6.733 6.602 6.733 380,888 6.6694 0.99%
2024-12-02 0 7.080 7.070 7.080 7.030 7.340 616,160 4,368,623 7.0901 6.668 6.658 6.668 6.620 6.912 654,273 6.6771 -3.54%
2024-11-29 0 7.340 7.290 7.340 7.250 7.450 879,624 6,463,700 7.3483 6.912 6.865 6.912 6.828 7.016 934,034 6.9202 1.24%
2024-11-28 0 7.250 7.240 7.300 7.100 7.350 1,015,500 7,395,700 7.2828 6.828 6.818 6.875 6.686 6.922 1,078,315 6.8586 2.11%
2024-11-27 0 7.100 7.100 7.130 6.770 7.220 1,440,886 10,089,579 7.0023 6.686 6.686 6.715 6.376 6.799 1,530,013 6.5944 3.05%
2024-11-26 0 6.890 6.830 6.890 6.690 7.000 1,685,599 11,558,577 6.8573 6.489 6.432 6.489 6.300 6.592 1,789,863 6.4578 2.99%
2024-11-25 0 6.690 6.690 6.710 6.520 6.870 1,643,001 10,960,829 6.6712 6.300 6.300 6.319 6.140 6.470 1,744,630 6.2826 1.21%
2024-11-22 0 6.610 6.600 6.610 6.570 6.890 1,196,000 7,970,440 6.6642 6.225 6.216 6.225 6.187 6.489 1,269,980 6.2760 -3.36%
2024-11-21 0 6.840 6.840 6.860 6.840 6.920 608,065 4,185,970 6.8841 6.442 6.442 6.460 6.442 6.517 645,677 6.4831 -1.16%
2024-11-20 0 6.920 6.920 6.930 6.890 6.980 852,500 5,890,102 6.9092 6.517 6.517 6.526 6.489 6.573 905,232 6.5067 0.29%
2024-11-19 0 6.900 6.890 6.900 6.880 6.970 362,800 2,503,348 6.9001 6.498 6.489 6.498 6.479 6.564 385,241 6.4981 0.00%
2024-11-18 0 6.900 6.900 6.920 6.880 7.020 543,090 3,762,114 6.9272 6.498 6.498 6.517 6.479 6.611 576,683 6.5237 0.44%
2024-11-15 0 6.870 6.860 6.870 6.840 6.950 390,500 2,684,420 6.8743 6.470 6.460 6.470 6.442 6.545 414,655 6.4739 -0.29%
2024-11-14 0 6.890 6.870 6.890 6.840 7.130 763,037 5,285,636 6.9271 6.489 6.470 6.489 6.442 6.715 810,235 6.5236 -3.50%
2024-11-13 0 7.140 7.130 7.140 7.010 7.150 359,000 2,534,564 7.0601 6.724 6.715 6.724 6.602 6.733 381,206 6.6488 0.99%
2024-11-12 0 7.070 7.070 7.080 6.990 7.350 1,032,000 7,308,960 7.0823 6.658 6.658 6.668 6.583 6.922 1,095,835 6.6698 -1.39%
2024-11-11 0 7.170 7.160 7.170 7.110 7.230 342,000 2,450,115 7.1641 6.752 6.743 6.752 6.696 6.809 363,155 6.7468 -0.14%
2024-11-08 0 7.180 7.180 7.200 7.180 7.430 891,783 6,458,475 7.2422 6.762 6.762 6.781 6.762 6.997 946,945 6.8203 -1.51%
2024-11-07 0 7.290 7.290 7.330 7.260 7.380 636,000 4,653,195 7.3163 6.865 6.865 6.903 6.837 6.950 675,340 6.8901 -0.27%
2024-11-06 0 7.310 7.310 7.360 7.290 7.560 899,399 6,639,039 7.3816 6.884 6.884 6.931 6.865 7.120 955,032 6.9516 -1.62%
2024-11-05 0 7.430 7.430 7.450 7.380 7.500 634,500 4,712,700 7.4274 6.997 6.997 7.016 6.950 7.063 673,748 6.9948 0.68%
2024-11-04 0 7.380 7.380 7.400 7.240 7.410 524,500 3,848,660 7.3378 6.950 6.950 6.969 6.818 6.978 556,943 6.9103 -0.27%
2024-11-01 0 7.400 7.400 7.440 7.260 7.480 670,772 4,947,239 7.3754 6.969 6.969 7.007 6.837 7.044 712,263 6.9458 1.51%
2024-10-31 0 7.290 7.290 7.300 7.170 7.330 859,500 6,230,576 7.2491 6.865 6.865 6.875 6.752 6.903 912,665 6.8268 -0.55%
2024-10-30 0 7.330 7.320 7.330 7.250 7.510 1,725,208 12,643,252 7.3285 6.903 6.894 6.903 6.828 7.073 1,831,922 6.9016 -1.08%
2024-10-29 0 7.410 7.370 7.410 7.340 7.620 605,500 4,518,835 7.4630 6.978 6.941 6.978 6.912 7.176 642,954 7.0282 -1.33%
2024-10-28 0 7.510 7.480 7.510 7.460 7.570 748,604 5,621,384 7.5092 7.073 7.044 7.073 7.025 7.129 794,910 7.0717 0.40%
2024-10-25 0 7.480 7.450 7.480 7.440 7.610 378,500 2,845,300 7.5173 7.044 7.016 7.044 7.007 7.167 401,912 7.0794 0.00%
2024-10-24 0 7.480 7.450 7.500 7.420 7.550 535,000 4,024,402 7.5222 7.044 7.016 7.063 6.988 7.110 568,093 7.0841 -0.66%
2024-10-23 0 7.530 7.470 7.530 7.440 7.670 563,000 4,249,810 7.5485 7.091 7.035 7.091 7.007 7.223 597,825 7.1088 0.13%
2024-10-22 0 7.520 7.520 7.550 7.110 7.650 217,500 1,633,465 7.5102 7.082 7.082 7.110 6.696 7.204 230,954 7.0727 -0.53%
2024-10-21 0 7.560 7.550 7.560 7.400 7.640 569,001 4,301,389 7.5595 7.120 7.110 7.120 6.969 7.195 604,197 7.1192 0.40%
2024-10-18 0 7.530 7.500 7.530 7.300 7.560 496,124 3,681,852 7.4212 7.091 7.063 7.091 6.875 7.120 526,812 6.9889 2.45%
2024-10-17 0 7.350 7.320 7.350 7.270 7.650 429,338 3,177,760 7.4015 6.922 6.894 6.922 6.847 7.204 455,895 6.9704 -2.00%
2024-10-16 0 7.500 7.490 7.500 7.490 7.660 257,767 1,940,010 7.5262 7.063 7.054 7.063 7.054 7.214 273,711 7.0878 -0.40%
2024-10-15 0 7.530 7.450 7.530 7.430 7.790 483,052 3,636,265 7.5277 7.091 7.016 7.091 6.997 7.336 512,932 7.0892 -2.46%
2024-10-14 0 7.720 7.700 7.720 7.660 7.940 915,500 7,072,060 7.7248 7.270 7.251 7.270 7.214 7.477 972,129 7.2748 -2.77%
2024-10-10 0 7.940 7.930 7.950 7.710 8.160 947,270 7,532,711 7.9520 7.477 7.468 7.487 7.261 7.685 1,005,864 7.4888 2.32%
2024-10-09 0 7.760 7.710 7.760 7.650 8.120 954,627 7,479,741 7.8352 7.308 7.261 7.308 7.204 7.647 1,013,676 7.3788 -3.60%
2024-10-08 0 8.050 8.040 8.070 8.000 8.600 909,561 7,517,501 8.2650 7.581 7.572 7.600 7.534 8.099 965,823 7.7835 -5.29%
2024-10-07 0 8.500 8.470 8.500 8.300 8.640 893,291 7,542,384 8.4434 8.005 7.977 8.005 7.817 8.137 948,546 7.9515 0.12%
2024-10-04 0 8.490 8.440 8.490 8.030 8.520 659,316 5,506,194 8.3514 7.995 7.948 7.995 7.562 8.024 700,099 7.8649 4.43%
2024-10-03 0 8.130 8.130 8.160 7.980 8.670 832,500 6,802,634 8.1713 7.656 7.656 7.685 7.515 8.165 883,995 7.6953 -6.12%
2024-10-02 0 8.660 8.650 8.680 8.580 8.800 940,623 8,176,456 8.6926 8.156 8.146 8.174 8.080 8.287 998,806 8.1862 0.00%
2024-09-30 0 8.660 8.590 8.660 8.450 8.800 889,323 7,719,706 8.6804 8.156 8.090 8.156 7.958 8.287 944,333 8.1748 3.46%
2024-09-27 0 8.370 8.310 8.370 8.030 8.410 1,516,457 12,477,508 8.2281 7.882 7.826 7.882 7.562 7.920 1,610,259 7.7488 4.49%
2024-09-26 0 8.010 8.010 8.040 7.960 8.100 738,133 5,917,984 8.0175 7.543 7.543 7.572 7.496 7.628 783,791 7.5505 -0.25%
2024-09-25 0 8.030 7.980 8.030 7.880 8.100 636,307 5,097,949 8.0118 7.562 7.515 7.562 7.421 7.628 675,666 7.5451 1.90%
2024-09-24 0 7.880 7.860 7.880 7.750 7.950 532,000 4,183,952 7.8646 7.421 7.402 7.421 7.299 7.487 564,907 7.4064 0.25%
2024-09-23 0 7.860 7.860 7.880 7.770 7.950 236,500 1,863,355 7.8789 7.402 7.402 7.421 7.317 7.487 251,129 7.4199 0.77%
2024-09-20 0 7.800 7.650 7.800 7.620 7.800 1,714,487 13,303,816 7.7596 7.346 7.204 7.346 7.176 7.346 1,820,538 7.3076 1.30%
2024-09-19 0 7.700 7.690 7.700 7.300 7.720 1,033,600 7,872,159 7.6163 7.251 7.242 7.251 6.875 7.270 1,097,534 7.1726 4.05%
2024-09-17 0 7.400 7.400 7.410 6.830 7.430 1,296,978 9,503,246 7.3272 6.969 6.969 6.978 6.432 6.997 1,377,204 6.9004 5.71%
2024-09-16 0 7.000 6.950 7.000 6.940 7.100 750,000 5,247,165 6.9962 6.592 6.545 6.592 6.536 6.686 796,392 6.5887 0.14%
2024-09-13 0 6.990 6.970 6.990 6.840 7.130 1,030,500 7,252,095 7.0375 6.583 6.564 6.583 6.442 6.715 1,094,243 6.6275 2.19%
2024-09-12 0 6.840 6.810 6.840 6.520 6.950 291,000 1,972,884 6.7797 6.442 6.413 6.442 6.140 6.545 309,000 6.3847 0.74%
2024-09-11 0 6.790 6.750 6.790 6.700 6.960 523,500 3,583,149 6.8446 6.394 6.357 6.394 6.310 6.555 555,882 6.4459 -1.16%
2024-09-10 0 6.870 6.870 6.880 6.440 6.880 454,680 3,023,430 6.6496 6.470 6.470 6.479 6.065 6.479 482,805 6.2622 5.86%
2024-09-09 0 6.490 6.490 6.520 6.440 6.780 739,000 4,824,155 6.5279 6.112 6.112 6.140 6.065 6.385 784,712 6.1477 -4.28%
2024-09-05 0 6.880 6.830 6.880 6.630 6.880 540,376 3,671,840 6.7950 6.385 6.339 6.385 6.153 6.385 582,265 6.3061 3.46%
2024-09-04 0 6.650 6.620 6.650 6.530 6.750 773,095 5,122,613 6.6261 6.172 6.144 6.172 6.060 6.264 833,023 6.1494 -1.48%
2024-09-03 0 6.750 6.750 6.760 6.700 6.840 155,708 1,051,417 6.7525 6.264 6.264 6.274 6.218 6.348 167,778 6.2667 -1.03%
2024-09-02 0 6.820 6.780 6.820 6.730 6.940 628,500 4,272,376 6.7977 6.329 6.292 6.329 6.246 6.441 677,220 6.3087 -2.57%
2024-08-30 0 7.000 7.000 7.010 6.930 7.180 1,803,757 12,640,219 7.0077 6.496 6.496 6.506 6.431 6.663 1,943,580 6.5036 -2.37%
2024-08-29 0 7.170 7.150 7.170 6.950 7.640 1,174,073 8,358,498 7.1192 6.654 6.636 6.654 6.450 7.090 1,265,084 6.6071 -6.15%
2024-08-28 0 7.640 7.640 7.650 7.570 7.750 390,500 2,988,570 7.6532 7.090 7.090 7.100 7.025 7.192 420,771 7.1026 -0.78%
2024-08-27 0 7.700 7.690 7.730 7.620 7.770 378,750 2,913,610 7.6927 7.146 7.137 7.174 7.072 7.211 408,110 7.1393 -0.65%
2024-08-26 0 7.750 7.710 7.750 7.640 7.850 126,000 977,810 7.7604 7.192 7.155 7.192 7.090 7.285 135,767 7.2021 0.65%
2024-08-23 0 7.700 7.700 7.730 7.620 7.810 379,714 2,932,663 7.7233 7.146 7.146 7.174 7.072 7.248 409,149 7.1677 -1.91%
2024-08-22 0 7.850 7.830 7.850 7.650 7.870 460,767 3,584,331 7.7791 7.285 7.267 7.285 7.100 7.304 496,485 7.2194 2.75%
2024-08-21 0 7.640 7.640 7.650 7.500 7.650 188,948 1,434,757 7.5934 7.090 7.090 7.100 6.960 7.100 203,595 7.0471 0.13%
2024-08-20 0 7.630 7.610 7.650 7.560 7.760 261,500 1,997,361 7.6381 7.081 7.063 7.100 7.016 7.202 281,771 7.0886 -0.52%
2024-08-19 0 7.670 7.660 7.670 7.550 7.680 259,000 1,977,857 7.6365 7.118 7.109 7.118 7.007 7.127 279,077 7.0871 1.59%
2024-08-16 0 7.550 7.540 7.550 7.340 7.620 895,264 6,703,788 7.4881 7.007 6.998 7.007 6.812 7.072 964,663 6.9494 2.44%
2024-08-15 0 7.370 7.370 7.430 7.290 7.490 422,377 3,116,530 7.3786 6.840 6.840 6.895 6.766 6.951 455,119 6.8477 -0.94%
2024-08-14 0 7.440 7.410 7.440 7.320 7.550 270,292 2,022,001 7.4808 6.905 6.877 6.905 6.793 7.007 291,244 6.9426 -0.67%
2024-08-13 0 7.490 7.440 7.490 7.330 7.500 318,500 2,363,835 7.4218 6.951 6.905 6.951 6.803 6.960 343,189 6.8878 0.94%
2024-08-12 0 7.420 7.390 7.420 7.320 7.440 231,000 1,709,395 7.4000 6.886 6.858 6.886 6.793 6.905 248,907 6.8676 0.00%
2024-08-09 0 7.420 7.420 7.440 7.210 7.550 556,000 4,098,085 7.3707 6.886 6.886 6.905 6.691 7.007 599,100 6.8404 2.20%
2024-08-08 0 7.260 7.200 7.260 7.150 7.330 1,315,231 9,534,235 7.2491 6.738 6.682 6.738 6.636 6.803 1,417,184 6.7276 -1.09%
2024-08-07 0 7.340 7.340 7.350 7.130 7.420 1,576,000 11,425,132 7.2494 6.812 6.812 6.821 6.617 6.886 1,698,168 6.7279 2.66%
2024-08-06 0 7.150 7.140 7.150 6.850 7.190 1,064,500 7,585,592 7.1260 6.636 6.626 6.636 6.357 6.673 1,147,017 6.6133 4.38%
2024-08-05 0 6.850 6.830 6.860 6.690 7.020 839,962 5,727,507 6.8188 6.357 6.339 6.366 6.209 6.515 905,074 6.3282 0.74%
2024-08-02 0 6.800 6.800 6.840 6.730 6.930 1,179,500 8,021,540 6.8008 6.311 6.311 6.348 6.246 6.431 1,270,932 6.3115 0.44%
2024-08-01 0 6.770 6.750 6.770 6.670 7.000 1,337,962 9,104,238 6.8046 6.283 6.264 6.283 6.190 6.496 1,441,678 6.3150 -1.02%
2024-07-31 0 6.840 6.820 6.850 6.680 6.860 936,997 6,314,799 6.7394 6.348 6.329 6.357 6.199 6.366 1,009,631 6.2546 3.32%
2024-07-30 0 6.620 6.620 6.660 6.610 6.760 453,500 3,024,930 6.6702 6.144 6.144 6.181 6.134 6.274 488,654 6.1903 -1.05%
2024-07-29 0 6.690 6.680 6.690 6.490 6.710 526,000 3,483,910 6.6234 6.209 6.199 6.209 6.023 6.227 566,774 6.1469 2.76%
2024-07-26 0 6.510 6.510 6.520 6.440 6.590 464,081 3,019,599 6.5066 6.042 6.042 6.051 5.977 6.116 500,055 6.0385 -0.31%
2024-07-25 0 6.530 6.520 6.530 6.510 6.640 304,060 2,002,265 6.5851 6.060 6.051 6.060 6.042 6.162 327,630 6.1114 -0.91%
2024-07-24 0 6.590 6.580 6.590 6.510 6.730 567,955 3,730,709 6.5687 6.116 6.107 6.116 6.042 6.246 611,981 6.0961 -1.49%
2024-07-23 0 6.690 6.690 6.710 6.670 6.800 343,029 2,304,100 6.7169 6.209 6.209 6.227 6.190 6.311 369,620 6.2337 -2.05%
2024-07-22 0 6.830 6.800 6.830 6.710 6.850 250,040 1,698,315 6.7922 6.339 6.311 6.339 6.227 6.357 269,422 6.3035 0.00%
2024-07-19 0 6.830 6.830 6.850 6.800 7.110 325,250 2,226,555 6.8457 6.339 6.339 6.357 6.311 6.599 350,463 6.3532 -1.73%
2024-07-18 0 6.950 6.950 6.980 6.850 6.990 404,000 2,797,150 6.9236 6.450 6.450 6.478 6.357 6.487 435,317 6.4255 -0.57%
2024-07-17 0 6.990 6.980 6.990 6.940 7.100 453,500 3,172,195 6.9949 6.487 6.478 6.487 6.441 6.589 488,654 6.4917 -0.29%
2024-07-16 0 7.010 6.990 7.010 6.960 7.090 304,099 2,126,712 6.9935 6.506 6.487 6.506 6.459 6.580 327,672 6.4904 -1.13%
2024-07-15 0 7.090 7.060 7.090 7.030 7.290 536,552 3,804,144 7.0900 6.580 6.552 6.580 6.524 6.766 578,144 6.5799 -2.74%
2024-07-12 0 7.290 7.270 7.290 7.100 7.300 568,651 4,120,358 7.2458 6.766 6.747 6.766 6.589 6.775 612,731 6.7246 1.82%
2024-07-11 0 7.160 7.100 7.180 7.010 7.190 282,624 2,009,501 7.1102 6.645 6.589 6.663 6.506 6.673 304,532 6.5986 0.99%
2024-07-10 0 7.090 7.060 7.090 6.990 7.250 358,000 2,529,270 7.0650 6.580 6.552 6.580 6.487 6.728 385,751 6.5567 -0.98%
2024-07-09 0 7.160 7.140 7.160 7.070 7.290 285,768 2,049,682 7.1725 6.645 6.626 6.645 6.561 6.766 307,920 6.6565 -1.65%
2024-07-08 0 7.280 7.260 7.280 7.260 7.460 505,000 3,692,235 7.3114 6.756 6.738 6.756 6.738 6.923 544,146 6.7854 -1.36%
2024-07-05 0 7.380 7.360 7.380 7.230 7.500 457,348 3,367,007 7.3620 6.849 6.831 6.849 6.710 6.960 492,800 6.8324 -0.81%
2024-07-04 0 7.440 7.400 7.440 7.370 7.470 377,500 2,807,197 7.4363 6.905 6.868 6.905 6.840 6.933 406,763 6.9013 0.54%
2024-07-03 0 7.400 7.390 7.400 7.360 7.560 452,500 3,349,899 7.4031 6.868 6.858 6.868 6.831 7.016 487,577 6.8705 0.82%
2024-07-02 0 7.340 7.330 7.350 7.270 7.660 1,730,775 12,738,054 7.3597 6.812 6.803 6.821 6.747 7.109 1,864,940 6.8303 -2.39%
2024-06-28 0 7.520 7.490 7.520 7.320 7.720 1,054,269 7,909,072 7.5019 6.979 6.951 6.979 6.793 7.165 1,135,993 6.9623 1.90%
2024-06-27 0 7.380 7.380 7.420 7.370 7.660 787,826 5,856,888 7.4342 6.849 6.849 6.886 6.840 7.109 848,896 6.8994 -2.64%
2024-06-26 0 7.580 7.570 7.580 7.500 7.700 1,095,500 8,274,900 7.5535 7.035 7.025 7.035 6.960 7.146 1,180,420 7.0101 -1.17%
2024-06-25 0 7.670 7.670 7.680 7.600 8.010 514,886 3,973,736 7.7177 7.118 7.118 7.127 7.053 7.434 554,799 7.1625 -2.91%
2024-06-24 0 7.900 7.900 7.930 7.830 8.130 262,581 2,076,897 7.9095 7.332 7.332 7.360 7.267 7.545 282,936 7.3405 -2.83%
2024-06-21 0 8.130 8.120 8.130 7.970 8.230 919,875 7,454,895 8.1042 7.545 7.536 7.545 7.397 7.638 991,181 7.5212 -1.93%
2024-06-20 0 8.290 8.250 8.290 8.150 8.340 233,000 1,923,160 8.2539 7.694 7.656 7.694 7.564 7.740 251,062 7.6601 -0.60%
2024-06-19 0 8.340 8.340 8.350 8.220 8.600 196,378 1,648,881 8.3965 7.740 7.740 7.749 7.629 7.981 211,601 7.7924 -2.57%
2024-06-18 0 8.560 8.480 8.560 8.300 8.600 590,234 5,003,117 8.4765 7.944 7.870 7.944 7.703 7.981 635,987 7.8667 1.90%
2024-06-17 0 8.400 8.390 8.400 8.360 8.600 188,500 1,592,685 8.4493 7.796 7.786 7.796 7.759 7.981 203,112 7.8414 -2.21%
2024-06-14 0 8.590 8.590 8.600 8.110 8.720 393,900 3,363,436 8.5388 7.972 7.972 7.981 7.527 8.093 424,434 7.9245 0.94%
2024-06-13 0 8.510 8.450 8.510 8.300 8.580 360,000 3,038,985 8.4416 7.898 7.842 7.898 7.703 7.963 387,906 7.8343 -0.23%
2024-06-12 0 8.530 8.500 8.530 8.320 8.600 376,188 3,190,774 8.4819 7.916 7.889 7.916 7.721 7.981 405,349 7.8717 -0.23%
2024-06-11 0 8.550 8.550 8.560 8.520 9.100 583,000 5,057,220 8.6745 7.935 7.935 7.944 7.907 8.445 628,193 8.0504 -5.42%
2024-06-07 0 9.040 9.040 9.050 9.020 9.240 312,392 2,845,485 9.1087 8.390 8.390 8.399 8.371 8.575 336,608 8.4534 -2.06%
2024-06-06 0 9.230 9.210 9.230 9.110 9.340 312,482 2,872,213 9.1916 8.566 8.547 8.566 8.455 8.668 336,705 8.5304 0.44%
2024-06-05 0 9.190 9.180 9.210 9.180 9.340 458,500 4,255,711 9.2818 8.529 8.520 8.547 8.520 8.668 494,042 8.6141 0.11%
2024-06-04 0 9.180 9.170 9.200 9.060 9.350 470,906 4,340,534 9.2174 8.520 8.510 8.538 8.408 8.677 507,409 8.5543 -0.86%
2024-06-03 0 9.260 9.250 9.320 9.000 9.350 394,732 3,648,464 9.2429 8.594 8.585 8.650 8.353 8.677 425,331 8.5779 3.23%
2024-05-31 0 8.970 8.970 9.010 8.970 9.480 542,957 4,901,679 9.0277 8.325 8.325 8.362 8.325 8.798 585,046 8.3783 -2.07%
2024-05-30 0 9.160 9.150 9.160 9.080 9.550 858,307 8,004,130 9.3255 8.501 8.492 8.501 8.427 8.863 924,841 8.6546 -2.14%
2024-05-29 0 9.360 9.360 9.400 9.280 9.560 713,000 6,714,630 9.4174 8.687 8.687 8.724 8.612 8.872 768,270 8.7399 -1.47%
2024-05-28 0 9.500 9.470 9.500 9.360 9.590 651,456 6,185,912 9.4955 8.817 8.789 8.817 8.687 8.900 701,955 8.8124 -0.63%
2024-05-27 0 9.560 9.540 9.560 9.090 9.590 777,656 7,333,917 9.4308 8.872 8.854 8.872 8.436 8.900 837,938 8.7523 4.94%
2024-05-24 0 9.110 9.110 9.160 9.080 9.390 439,537 4,036,178 9.1828 8.455 8.455 8.501 8.427 8.714 473,609 8.5222 -2.04%
2024-05-23 0 9.430 9.400 9.430 9.190 9.510 542,750 5,092,315 9.3824 8.631 8.603 8.631 8.411 8.704 592,998 8.5874 -0.32%
2024-05-22 0 9.460 9.450 9.480 9.210 9.620 957,060 9,071,172 9.4782 8.658 8.649 8.677 8.430 8.805 1,045,664 8.6750 1.61%
2024-05-21 0 9.310 9.310 9.390 9.060 9.500 1,350,104 12,488,730 9.2502 8.521 8.521 8.594 8.292 8.695 1,475,096 8.4664 -0.85%
2024-05-20 0 9.390 9.390 9.410 9.000 9.510 1,689,297 15,813,713 9.3611 8.594 8.594 8.613 8.237 8.704 1,845,691 8.5679 4.57%
2024-05-17 0 8.980 8.970 9.020 8.960 9.230 1,402,721 12,748,344 9.0883 8.219 8.210 8.256 8.201 8.448 1,532,584 8.3182 0.67%
2024-05-16 0 8.920 8.910 8.920 8.280 9.080 2,335,631 20,771,311 8.8932 8.164 8.155 8.164 7.578 8.311 2,551,863 8.1397 1.71%
2024-05-14 0 8.770 8.750 8.770 8.430 8.910 883,500 7,678,105 8.6906 8.027 8.009 8.027 7.716 8.155 965,294 7.9542 3.91%
2024-05-13 0 8.440 8.420 8.440 8.150 8.480 405,604 3,382,741 8.3400 7.725 7.707 7.725 7.459 7.761 443,155 7.6333 0.00%
2024-05-10 0 8.440 8.410 8.450 8.080 8.470 686,500 5,724,140 8.3382 7.725 7.697 7.734 7.395 7.752 750,056 7.6316 4.20%
2024-05-09 0 8.100 8.080 8.100 7.620 8.100 1,557,575 12,264,751 7.8743 7.414 7.395 7.414 6.974 7.414 1,701,775 7.2070 5.88%
2024-05-08 0 7.650 7.620 7.650 7.610 7.790 493,052 3,779,789 7.6661 7.002 6.974 7.002 6.965 7.130 538,699 7.0165 -2.17%
2024-05-07 0 7.820 7.820 7.830 7.500 7.950 1,445,886 11,255,480 7.7845 7.157 7.157 7.167 6.864 7.276 1,579,746 7.1249 3.17%
2024-05-06 0 7.580 7.560 7.580 7.540 7.650 538,474 4,085,082 7.5864 6.938 6.919 6.938 6.901 7.002 588,326 6.9436 -0.66%
2024-05-03 0 7.630 7.620 7.630 7.540 7.690 613,124 4,677,636 7.6292 6.983 6.974 6.983 6.901 7.038 669,887 6.9827 2.14%
2024-05-02 0 7.470 7.470 7.480 7.170 7.670 1,925,500 14,332,637 7.4436 6.837 6.837 6.846 6.562 7.020 2,103,762 6.8129 1.63%
2024-04-30 0 7.350 7.340 7.350 7.320 7.510 435,959 3,214,601 7.3736 6.727 6.718 6.727 6.700 6.874 476,320 6.7488 -1.47%
2024-04-29 0 7.460 7.460 7.500 7.450 7.910 1,093,065 8,204,718 7.5062 6.828 6.828 6.864 6.819 7.240 1,194,261 6.8701 -0.53%
2024-04-26 0 7.500 7.500 7.510 7.500 7.670 560,500 4,223,907 7.5360 6.864 6.864 6.874 6.864 7.020 612,391 6.8974 -1.96%
2024-04-25 0 7.650 7.620 7.650 7.450 7.650 444,500 3,360,462 7.5601 7.002 6.974 7.002 6.819 7.002 485,652 6.9195 1.46%
2024-04-24 0 7.540 7.500 7.540 7.500 7.650 269,520 2,029,794 7.5311 6.901 6.864 6.901 6.864 7.002 294,472 6.8930 0.53%
2024-04-23 0 7.500 7.460 7.510 7.410 7.560 151,552 1,133,001 7.4760 6.864 6.828 6.874 6.782 6.919 165,583 6.8425 0.00%
2024-04-22 0 7.500 7.490 7.500 7.330 7.610 772,500 5,825,512 7.5411 6.864 6.855 6.864 6.709 6.965 844,018 6.9021 0.54%
2024-04-19 0 7.460 7.460 7.490 7.400 7.690 429,768 3,230,183 7.5161 6.828 6.828 6.855 6.773 7.038 469,556 6.8792 -3.37%
2024-04-18 0 7.720 7.710 7.720 7.310 8.290 1,393,500 10,898,221 7.8208 7.066 7.057 7.066 6.691 7.588 1,522,510 7.1581 -2.65%
2024-04-17 0 7.930 7.880 7.930 7.800 8.250 771,500 6,127,735 7.9426 7.258 7.212 7.258 7.139 7.551 842,925 7.2696 -4.11%
2024-04-16 0 8.270 8.270 8.300 8.270 8.420 494,248 4,119,183 8.3342 7.569 7.569 7.597 7.569 7.707 540,005 7.6280 -1.90%
2024-04-15 0 8.430 8.370 8.430 8.320 8.430 200,000 1,676,635 8.3832 7.716 7.661 7.716 7.615 7.716 218,516 7.6728 0.36%
2024-04-12 0 8.400 8.400 8.410 8.300 8.420 329,500 2,756,580 8.3659 7.688 7.688 7.697 7.597 7.707 360,005 7.6571 -1.06%
2024-04-11 0 8.490 8.450 8.490 8.250 8.550 455,500 3,848,010 8.4479 7.771 7.734 7.771 7.551 7.826 497,670 7.7321 -0.12%
2024-04-10 0 8.500 8.500 8.510 8.480 8.560 263,212 2,240,474 8.5121 7.780 7.780 7.789 7.761 7.835 287,580 7.7908 0.12%
2024-04-09 0 8.490 8.490 8.500 8.400 8.620 269,000 2,278,067 8.4687 7.771 7.771 7.780 7.688 7.890 293,904 7.7511 1.07%
2024-04-08 0 8.400 8.400 8.410 8.400 8.570 1,771,212 15,158,969 8.5585 7.688 7.688 7.697 7.688 7.844 1,935,190 7.8333 -1.18%
2024-04-05 0 8.500 8.500 8.520 8.500 8.840 122,000 1,047,335 8.5847 7.780 7.780 7.798 7.780 8.091 133,295 7.8573 -3.85%
2024-04-03 0 8.840 8.820 8.840 8.620 8.850 420,035 3,688,597 8.7816 8.091 8.073 8.091 7.890 8.100 458,922 8.0375 0.57%
2024-04-02 0 8.790 8.760 8.790 8.600 8.880 282,805 2,488,240 8.7984 8.045 8.018 8.045 7.871 8.128 308,987 8.0529 3.17%
2024-03-28 0 8.520 8.490 8.550 8.410 8.670 213,124 1,824,802 8.5622 7.798 7.771 7.826 7.697 7.935 232,855 7.8366 -0.81%
2024-03-27 0 8.590 8.520 8.590 8.400 8.660 794,691 6,738,091 8.4789 7.862 7.798 7.862 7.688 7.926 868,263 7.7604 1.78%
2024-03-26 0 8.440 8.440 8.470 8.410 8.530 213,673 1,806,191 8.4531 7.725 7.725 7.752 7.697 7.807 233,455 7.7368 -1.17%
2024-03-25 0 8.540 8.500 8.540 8.450 8.560 352,335 2,989,220 8.4840 7.816 7.780 7.816 7.734 7.835 384,954 7.7651 0.12%
2024-03-22 0 8.530 8.500 8.530 8.340 8.710 409,500 3,454,100 8.4349 7.807 7.780 7.807 7.633 7.972 447,411 7.7202 -2.07%
2024-03-21 0 8.710 8.660 8.710 8.530 8.750 184,000 1,596,375 8.6760 7.972 7.926 7.972 7.807 8.009 201,035 7.9408 1.16%
2024-03-20 0 8.610 8.610 8.630 8.510 8.670 196,604 1,688,100 8.5863 7.880 7.880 7.899 7.789 7.935 214,806 7.8587 -0.81%
2024-03-19 0 8.680 8.650 8.680 8.650 8.810 139,901 1,222,029 8.7350 7.945 7.917 7.945 7.917 8.063 152,853 7.9948 -1.36%
2024-03-18 0 8.800 8.770 8.800 8.560 8.890 856,583 7,457,680 8.7063 8.054 8.027 8.054 7.835 8.137 935,885 7.9686 3.41%
2024-03-15 0 8.510 8.500 8.510 8.390 8.660 3,120,566 26,489,491 8.4887 7.789 7.780 7.789 7.679 7.926 3,409,467 7.7694 -3.08%
2024-03-14 0 8.780 8.730 8.780 8.650 8.850 613,248 5,363,110 8.7454 8.036 7.990 8.036 7.917 8.100 670,022 8.0044 1.74%
2024-03-13 0 8.630 8.630 8.660 8.610 8.820 288,500 2,513,900 8.7137 7.899 7.899 7.926 7.880 8.073 315,209 7.9753 -1.71%
2024-03-12 0 8.780 8.770 8.780 8.500 8.890 423,728 3,688,495 8.7049 8.036 8.027 8.036 7.780 8.137 462,957 7.9673 3.29%
2024-03-11 0 8.500 8.420 8.500 8.410 8.500 338,338 2,862,312 8.4599 7.780 7.707 7.780 7.697 7.780 369,661 7.7431 0.47%
2024-03-08 0 8.460 8.460 8.500 8.450 8.800 381,398 3,250,222 8.5219 7.743 7.743 7.780 7.734 8.054 416,708 7.7998 -3.20%
2024-03-07 0 8.740 8.660 8.740 8.650 8.790 168,388 1,465,326 8.7021 7.999 7.926 7.999 7.917 8.045 183,977 7.9647 0.34%
2024-03-06 0 8.710 8.690 8.710 8.630 8.750 212,500 1,844,575 8.6804 7.972 7.954 7.972 7.899 8.009 232,173 7.9448 0.69%
2024-03-05 0 8.650 8.590 8.650 8.400 8.660 432,124 3,682,786 8.5225 7.917 7.862 7.917 7.688 7.926 472,130 7.8004 0.70%
2024-03-04 0 8.590 8.580 8.590 8.520 8.760 267,020 2,295,446 8.5965 7.862 7.853 7.862 7.798 8.018 291,741 7.8681 -1.38%
2024-03-01 0 8.710 8.710 8.720 8.650 8.880 265,455 2,327,416 8.7676 7.972 7.972 7.981 7.917 8.128 290,031 8.0247 -1.02%
2024-02-29 0 8.800 8.800 8.860 8.660 8.900 887,492 7,806,602 8.7963 8.054 8.054 8.109 7.926 8.146 969,656 8.0509 -0.11%
2024-02-28 0 8.810 8.810 8.840 8.780 9.000 377,500 3,346,563 8.8651 8.063 8.063 8.091 8.036 8.237 412,449 8.1139 -2.00%
2024-02-27 0 8.990 8.980 8.990 8.920 9.090 300,328 2,702,445 8.9983 8.228 8.219 8.228 8.164 8.320 328,132 8.2358 -0.55%
2024-02-26 0 9.040 9.030 9.060 9.040 9.300 204,000 1,862,850 9.1316 8.274 8.265 8.292 8.274 8.512 222,886 8.3579 -1.20%
2024-02-23 0 9.150 9.150 9.170 8.950 9.200 225,554 2,050,096 9.0892 8.375 8.375 8.393 8.192 8.420 246,436 8.3190 2.23%
2024-02-22 0 8.950 8.950 8.970 8.810 8.990 352,527 3,135,056 8.8931 8.192 8.192 8.210 8.063 8.228 385,164 8.1395 0.56%
2024-02-21 0 8.900 8.900 8.910 8.760 9.100 503,071 4,478,449 8.9022 8.146 8.146 8.155 8.018 8.329 549,645 8.1479 0.79%
2024-02-20 0 8.830 8.780 8.830 8.570 9.050 695,000 6,109,807 8.7911 8.082 8.036 8.082 7.844 8.283 759,343 8.0462 3.15%
2024-02-19 0 9.150 9.100 9.150 9.080 9.230 315,656 2,879,329 9.1217 7.835 7.792 7.835 7.775 7.903 368,650 7.8105 -0.54%
2024-02-16 0 9.200 9.180 9.200 9.040 9.360 630,079 5,828,762 9.2508 7.877 7.860 7.877 7.740 8.014 735,860 7.9210 1.21%
2024-02-15 0 9.090 9.080 9.090 9.040 9.220 388,398 3,550,032 9.1402 7.783 7.775 7.783 7.740 7.895 453,605 7.8263 -0.11%
2024-02-14 0 9.100 9.060 9.100 9.020 9.220 297,864 2,718,444 9.1265 7.792 7.758 7.792 7.723 7.895 347,871 7.8145 -1.41%
2024-02-09 0 9.230 9.160 9.230 8.900 9.240 297,079 2,685,837 9.0408 7.903 7.843 7.903 7.621 7.912 346,954 7.7412 2.44%
2024-02-08 0 9.010 9.000 9.010 8.980 9.240 406,312 3,678,942 9.0545 7.715 7.706 7.715 7.689 7.912 474,526 7.7529 -1.53%
2024-02-07 0 9.150 9.100 9.150 9.080 9.240 419,000 3,837,720 9.1592 7.835 7.792 7.835 7.775 7.912 489,344 7.8426 1.67%
2024-02-06 0 9.000 9.000 9.010 8.900 9.150 466,396 4,213,220 9.0336 7.706 7.706 7.715 7.621 7.835 544,697 7.7350 0.00%
2024-02-05 0 9.000 9.000 9.010 8.750 9.020 479,500 4,282,350 8.9309 7.706 7.706 7.715 7.492 7.723 560,001 7.6470 2.27%
2024-02-02 0 8.800 8.800 8.810 8.750 9.140 886,520 7,860,359 8.8665 7.535 7.535 7.544 7.492 7.826 1,035,354 7.5920 -1.35%
2024-02-01 0 8.920 8.920 8.930 8.430 8.960 1,126,860 9,840,265 8.7325 7.638 7.638 7.646 7.218 7.672 1,316,044 7.4772 2.65%
2024-01-31 0 8.690 8.690 8.730 8.590 8.990 1,479,500 12,971,895 8.7678 7.441 7.441 7.475 7.355 7.698 1,727,887 7.5074 -3.44%
2024-01-30 0 9.000 9.000 9.030 8.810 9.110 853,088 7,678,494 9.0008 7.706 7.706 7.732 7.544 7.800 996,309 7.7069 1.24%
2024-01-29 0 8.890 8.810 8.890 8.720 9.160 1,817,750 16,246,945 8.9379 7.612 7.544 7.612 7.466 7.843 2,122,925 7.6531 -2.31%
2024-01-26 0 9.100 9.100 9.150 9.090 9.250 599,260 5,499,753 9.1776 7.792 7.792 7.835 7.783 7.920 699,867 7.8583 -2.26%
2024-01-25 0 9.310 9.300 9.310 9.190 9.380 370,150 3,441,218 9.2968 7.972 7.963 7.972 7.869 8.032 432,293 7.9604 -0.64%
2024-01-24 0 9.370 9.340 9.370 9.130 9.480 597,500 5,529,165 9.2538 8.023 7.997 8.023 7.818 8.117 697,812 7.9236 2.63%
2024-01-23 0 9.130 9.130 9.140 9.000 9.260 923,032 8,426,420 9.1291 7.818 7.818 7.826 7.706 7.929 1,077,996 7.8167 1.44%
2024-01-22 0 9.000 9.000 9.010 8.880 9.150 1,609,054 14,459,579 8.9864 7.706 7.706 7.715 7.603 7.835 1,879,192 7.6946 -3.23%
2024-01-19 0 9.300 9.290 9.300 9.180 9.470 816,728 7,591,222 9.2947 7.963 7.955 7.963 7.860 8.109 953,845 7.9585 -0.11%
2024-01-18 0 9.310 9.270 9.320 8.980 9.330 1,104,500 10,163,285 9.2017 7.972 7.937 7.980 7.689 7.989 1,289,930 7.8789 2.65%
2024-01-17 0 9.070 9.030 9.070 8.960 9.430 2,585,500 23,839,196 9.2203 7.766 7.732 7.766 7.672 8.074 3,019,569 7.8949 -3.82%
2024-01-16 0 9.430 9.290 9.430 9.260 9.480 512,712 4,797,784 9.3577 8.074 7.955 8.074 7.929 8.117 598,789 8.0125 -0.74%
2024-01-15 0 9.500 9.480 9.500 9.220 9.670 782,552 7,408,042 9.4665 8.134 8.117 8.134 7.895 8.280 913,931 8.1057 0.74%
2024-01-12 0 9.430 9.420 9.430 8.980 9.530 1,621,699 15,196,486 9.3707 8.074 8.066 8.074 7.689 8.160 1,893,959 8.0237 3.29%
2024-01-11 0 9.130 9.050 9.130 8.990 9.380 747,500 6,791,295 9.0853 7.818 7.749 7.818 7.698 8.032 872,995 7.7793 -2.56%
2024-01-10 0 9.370 9.360 9.370 9.000 9.450 1,240,052 11,573,316 9.3329 8.023 8.014 8.023 7.706 8.092 1,448,239 7.9913 2.97%
2024-01-09 0 9.100 9.040 9.100 8.970 9.190 882,500 7,971,132 9.0324 7.792 7.740 7.792 7.681 7.869 1,030,659 7.7340 0.11%
2024-01-08 0 9.090 9.060 9.090 8.900 9.310 1,449,735 13,136,791 9.0615 7.783 7.758 7.783 7.621 7.972 1,693,125 7.7589 -0.66%
2024-01-05 0 9.150 9.120 9.150 7.910 9.290 3,256,468 29,261,697 8.9857 7.835 7.809 7.835 6.773 7.955 3,803,183 7.6940 15.09%
2024-01-04 0 7.950 7.940 8.000 7.860 8.070 329,500 2,617,005 7.9424 6.807 6.799 6.850 6.730 6.910 384,818 6.8006 -1.49%
2024-01-03 0 8.070 8.030 8.070 7.650 8.080 539,900 4,298,780 7.9622 6.910 6.876 6.910 6.550 6.918 630,542 6.8176 3.46%
2024-01-02 0 7.800 7.800 7.820 7.700 8.220 666,000 5,227,360 7.8489 6.679 6.679 6.696 6.593 7.038 777,812 6.7206 -5.11%
2023-12-29 0 8.220 8.220 8.240 8.100 8.480 594,500 4,905,920 8.2522 7.038 7.038 7.055 6.936 7.261 694,308 7.0659 0.37%
2023-12-28 0 8.190 8.180 8.190 7.980 8.260 399,000 3,253,455 8.1540 7.013 7.004 7.013 6.833 7.073 465,986 6.9819 2.63%
2023-12-27 0 7.980 7.980 8.010 7.850 8.060 330,312 2,630,008 7.9622 6.833 6.833 6.859 6.722 6.901 385,767 6.8176 -1.36%
2023-12-22 0 8.090 8.080 8.090 7.980 8.300 283,193 2,290,364 8.0876 6.927 6.918 6.927 6.833 7.107 330,737 6.9250 -1.34%
2023-12-21 0 8.200 8.200 8.230 8.060 8.300 251,620 2,060,123 8.1874 7.021 7.021 7.047 6.901 7.107 293,863 7.0105 -0.24%
2023-12-20 0 8.220 8.200 8.220 7.760 8.250 725,532 5,820,137 8.0219 7.038 7.021 7.038 6.644 7.064 847,339 6.8687 1.36%
2023-12-19 0 8.110 8.070 8.130 7.960 8.330 533,453 4,319,561 8.0974 6.944 6.910 6.961 6.816 7.133 623,012 6.9333 -2.05%
2023-12-18 0 8.280 8.280 8.300 8.250 8.840 574,739 4,822,730 8.3912 7.090 7.090 7.107 7.064 7.569 671,230 7.1849 -6.76%
2023-12-15 0 8.880 8.820 8.880 8.550 9.000 2,121,020 18,787,743 8.8579 7.603 7.552 7.603 7.321 7.706 2,477,109 7.5845 3.14%
2023-12-14 0 8.610 8.600 8.610 8.050 8.740 1,631,632 13,806,199 8.4616 7.372 7.364 7.372 6.893 7.484 1,905,560 7.2452 7.62%
2023-12-13 0 8.000 7.980 8.000 7.890 8.160 837,889 6,694,023 7.9892 6.850 6.833 6.850 6.756 6.987 978,559 6.8407 0.00%
2023-12-12 0 8.000 8.000 8.050 7.020 8.450 3,510,500 28,186,110 8.0291 6.850 6.850 6.893 6.011 7.235 4,099,864 6.8749 12.68%
2023-12-11 0 7.100 7.100 7.160 7.050 7.240 230,100 1,644,098 7.1451 6.079 6.079 6.131 6.037 6.199 268,731 6.1180 -2.47%
2023-12-08 0 7.280 7.240 7.280 7.170 7.420 371,025 2,691,006 7.2529 6.233 6.199 6.233 6.139 6.353 433,315 6.2103 0.69%
2023-12-07 0 7.230 7.220 7.270 7.110 7.480 634,155 4,626,015 7.2948 6.191 6.182 6.225 6.088 6.405 740,621 6.2461 -0.28%
2023-12-06 0 7.250 7.230 7.260 6.700 7.320 3,902,200 26,767,498 6.8596 6.208 6.191 6.216 5.737 6.268 4,557,324 5.8735 8.21%
2023-12-05 0 6.700 6.700 6.720 6.650 6.970 254,001 1,714,656 6.7506 5.737 5.737 5.754 5.694 5.968 296,644 5.7802 -1.47%
2023-12-04 0 6.800 6.680 6.820 6.640 6.940 927,000 6,328,225 6.8266 5.822 5.720 5.840 5.685 5.942 1,082,630 5.8452 -2.02%
2023-12-01 0 6.940 6.880 6.950 6.790 6.980 833,052 5,701,228 6.8438 5.942 5.891 5.951 5.814 5.977 972,910 5.8600 1.61%
2023-11-30 0 6.830 6.820 6.830 6.740 6.940 957,966 6,539,285 6.8262 5.848 5.840 5.848 5.771 5.942 1,118,795 5.8449 -0.87%
2023-11-29 0 6.890 6.880 6.890 6.860 7.050 653,000 4,550,231 6.9682 5.900 5.891 5.900 5.874 6.037 762,630 5.9665 -1.71%
2023-11-28 0 7.010 7.000 7.010 7.000 7.130 181,700 1,278,150 7.0344 6.002 5.994 6.002 5.994 6.105 212,205 6.0232 -1.68%
2023-11-27 0 7.130 7.070 7.130 7.050 7.280 83,000 589,225 7.0991 6.105 6.054 6.105 6.037 6.233 96,935 6.0786 -0.83%
2023-11-24 0 7.190 7.170 7.190 7.110 7.360 102,000 739,135 7.2464 6.156 6.139 6.156 6.088 6.302 119,124 6.2047 -1.64%
2023-11-23 0 7.310 7.260 7.310 7.020 7.340 335,552 2,404,395 7.1655 6.259 6.216 6.259 6.011 6.285 391,886 6.1354 2.67%
2023-11-22 0 7.120 7.100 7.120 7.000 7.250 371,520 2,642,050 7.1115 6.096 6.079 6.096 5.994 6.208 433,893 6.0892 -1.39%
2023-11-21 0 7.220 7.150 7.220 7.140 7.430 802,134 5,873,177 7.3219 6.182 6.122 6.182 6.114 6.362 936,801 6.2694 -1.77%
2023-11-20 0 7.350 7.340 7.360 7.190 7.430 415,760 3,013,745 7.2488 6.293 6.285 6.302 6.156 6.362 485,560 6.2067 3.67%
2023-11-17 0 7.090 7.090 7.100 7.070 7.400 338,125 2,421,140 7.1605 6.071 6.071 6.079 6.054 6.336 394,891 6.1312 -4.70%
2023-11-16 0 7.440 7.440 7.450 7.250 7.480 466,630 3,452,275 7.3983 6.370 6.370 6.379 6.208 6.405 544,971 6.3348 2.20%
2023-11-15 0 7.280 7.280 7.350 7.100 7.380 731,500 5,316,765 7.2683 6.233 6.233 6.293 6.079 6.319 854,309 6.2235 2.54%
2023-11-14 0 7.100 7.090 7.100 7.080 7.390 863,000 6,238,550 7.2289 6.079 6.071 6.079 6.062 6.328 1,007,886 6.1897 -1.80%
2023-11-13 0 7.230 7.220 7.230 6.850 7.290 1,009,000 7,125,805 7.0622 6.191 6.182 6.191 5.865 6.242 1,178,397 6.0470 5.39%
2023-11-10 0 6.860 6.830 6.860 6.690 6.860 613,040 4,137,789 6.7496 5.874 5.848 5.874 5.728 5.874 715,961 5.7794 0.73%
2023-11-09 0 6.810 6.810 6.850 6.630 6.880 747,500 5,017,384 6.7122 5.831 5.831 5.865 5.677 5.891 872,995 5.7473 1.64%
2023-11-08 0 6.700 6.700 6.710 6.590 6.740 597,500 3,994,060 6.6846 5.737 5.737 5.745 5.643 5.771 697,812 5.7237 0.45%
2023-11-07 0 6.670 6.670 6.680 6.670 7.070 522,572 3,524,547 6.7446 5.711 5.711 5.720 5.711 6.054 610,304 5.7751 -3.05%
2023-11-06 0 6.880 6.880 6.930 6.830 7.080 465,500 3,250,255 6.9823 5.891 5.891 5.934 5.848 6.062 543,651 5.9786 -0.58%
2023-11-03 0 6.920 6.860 6.920 6.700 6.970 1,017,910 6,878,307 6.7573 5.925 5.874 5.925 5.737 5.968 1,188,803 5.7859 3.59%
2023-11-02 0 6.680 6.640 6.700 6.560 6.750 197,000 1,307,965 6.6394 5.720 5.685 5.737 5.617 5.780 230,074 5.6850 1.21%
2023-11-01 0 6.600 6.580 6.610 6.510 6.660 122,000 805,995 6.6065 5.651 5.634 5.660 5.574 5.703 142,482 5.6568 -0.45%
2023-10-31 0 6.630 6.630 6.640 6.560 6.850 373,000 2,480,342 6.6497 5.677 5.677 5.685 5.617 5.865 435,621 5.6938 -0.75%
2023-10-30 0 6.680 6.680 6.720 6.650 6.830 434,500 2,906,335 6.6889 5.720 5.720 5.754 5.694 5.848 507,446 5.7274 -1.18%
2023-10-27 0 6.760 6.720 6.760 6.610 6.790 651,176 4,373,452 6.7162 5.788 5.754 5.788 5.660 5.814 760,499 5.7508 0.00%
2023-10-26 0 6.760 6.690 6.760 6.600 6.880 696,500 4,635,895 6.6560 5.788 5.728 5.788 5.651 5.891 813,433 5.6992 -0.73%
2023-10-25 0 6.810 6.790 6.810 6.790 6.920 224,000 1,528,830 6.8251 5.831 5.814 5.831 5.814 5.925 261,606 5.8440 0.59%
2023-10-24 0 6.770 6.720 6.770 6.520 6.810 316,573 2,114,413 6.6791 5.797 5.754 5.797 5.583 5.831 369,721 5.7189 0.74%
2023-10-20 0 6.720 6.710 6.720 6.700 6.890 397,102 2,683,702 6.7582 5.754 5.745 5.754 5.737 5.900 463,770 5.7867 -2.61%
2023-10-19 0 6.900 6.900 6.940 6.760 7.140 555,496 3,882,246 6.9888 5.908 5.908 5.942 5.788 6.114 648,756 5.9841 -2.40%
2023-10-18 0 7.070 7.050 7.070 7.030 7.170 353,000 2,495,970 7.0707 6.054 6.037 6.054 6.019 6.139 412,264 6.0543 -2.48%
2023-10-17 0 7.250 7.220 7.250 7.110 7.380 453,776 3,292,841 7.2565 6.208 6.182 6.208 6.088 6.319 529,959 6.2134 -0.82%
2023-10-16 0 7.310 7.240 7.310 6.980 7.390 612,250 4,433,137 7.2407 6.259 6.199 6.259 5.977 6.328 715,038 6.1999 2.52%
2023-10-13 0 7.130 7.130 7.190 7.010 7.390 935,600 6,664,851 7.1236 6.105 6.105 6.156 6.002 6.328 1,092,674 6.0996 -2.73%
2023-10-12 0 7.330 7.330 7.350 7.000 7.350 925,040 6,664,451 7.2045 6.276 6.276 6.293 5.994 6.293 1,080,341 6.1688 6.39%
2023-10-11 0 6.890 6.840 6.930 6.760 7.020 904,000 6,198,170 6.8564 5.900 5.857 5.934 5.788 6.011 1,055,769 5.8708 1.47%
2023-10-10 0 6.790 6.790 6.810 6.780 7.250 1,143,241 7,943,643 6.9484 5.814 5.814 5.831 5.805 6.208 1,335,175 5.9495 -4.37%
2023-10-09 0 7.100 7.070 7.100 6.900 7.320 430,129 3,025,467 7.0339 6.079 6.054 6.079 5.908 6.268 502,342 6.0227 -3.01%
2023-10-06 0 7.320 7.310 7.330 6.800 7.340 720,829 5,157,905 7.1555 6.268 6.259 6.276 5.822 6.285 841,846 6.1269 7.65%
2023-10-05 0 6.800 6.790 6.830 6.600 6.800 331,500 2,228,960 6.7239 5.822 5.814 5.848 5.651 5.822 387,154 5.7573 0.89%
2023-10-04 0 6.740 6.740 6.750 6.730 7.190 4,822,772 33,801,255 7.0087 5.771 5.771 5.780 5.763 6.156 5,632,448 6.0012 -6.39%
2023-10-03 0 7.200 7.190 7.200 6.980 7.310 781,500 5,567,475 7.1241 6.165 6.156 6.165 5.977 6.259 912,703 6.1000 2.86%
2023-09-29 0 7.000 7.000 7.030 6.760 7.060 1,835,000 12,725,005 6.9346 5.994 5.994 6.019 5.788 6.045 2,143,071 5.9377 0.43%
2023-09-28 0 6.970 6.960 6.970 6.900 7.900 4,250,500 30,141,057 7.0912 5.968 5.959 5.968 5.908 6.764 4,964,099 6.0718 -8.89%
2023-09-27 0 7.650 7.650 7.680 6.360 8.260 9,104,288 68,001,533 7.4692 6.550 6.550 6.576 5.446 7.073 10,632,770 6.3955 21.43%
2023-09-26 0 6.300 6.290 6.300 6.300 6.730 798,284 5,111,226 6.4028 5.394 5.386 5.394 5.394 5.763 932,305 5.4824 -6.39%
2023-09-25 0 6.730 6.650 6.730 6.640 6.870 531,868 3,567,215 6.7070 5.763 5.694 5.763 5.685 5.882 621,161 5.7428 -1.75%
2023-09-22 0 6.850 6.840 6.890 6.650 6.890 793,366 5,365,915 6.7635 5.865 5.857 5.900 5.694 5.900 926,561 5.7912 2.85%
2023-09-21 0 6.660 6.660 6.680 6.660 6.930 544,590 3,694,901 6.7847 5.703 5.703 5.720 5.703 5.934 636,019 5.8094 -4.17%
2023-09-20 0 6.950 6.940 6.950 6.950 7.070 338,000 2,357,526 6.9749 5.951 5.942 5.951 5.951 6.054 394,745 5.9723 -1.00%
2023-09-19 0 7.020 7.020 7.060 7.000 7.100 153,000 1,075,885 7.0319 6.011 6.011 6.045 5.994 6.079 178,687 6.0211 -0.85%
2023-09-18 0 7.080 7.080 7.100 7.030 7.410 1,263,781 9,056,148 7.1659 6.062 6.062 6.079 6.019 6.345 1,475,952 6.1358 -2.48%
2023-09-15 0 7.260 7.260 7.320 6.990 7.360 1,446,552 10,436,342 7.2146 6.216 6.216 6.268 5.985 6.302 1,689,408 6.1775 2.25%
2023-09-14 0 7.100 7.100 7.120 6.930 7.220 1,366,132 9,700,700 7.1009 6.079 6.079 6.096 5.934 6.182 1,595,486 6.0801 -0.14%
2023-09-13 0 7.110 7.110 7.130 7.070 7.380 478,500 3,416,087 7.1392 6.088 6.088 6.105 6.054 6.319 558,833 6.1129 -0.42%
2023-09-12 0 7.140 7.110 7.140 7.010 7.160 622,052 4,414,892 7.0973 6.114 6.088 6.114 6.002 6.131 726,486 6.0771 0.14%
2023-09-11 0 7.130 7.130 7.140 7.130 7.350 1,160,825 8,330,658 7.1765 6.105 6.105 6.114 6.105 6.293 1,355,711 6.1449 -3.26%
2023-09-07 0 7.460 7.450 7.460 7.370 7.690 506,566 3,773,961 7.4501 6.311 6.302 6.311 6.234 6.505 598,836 6.3022 -2.23%
2023-09-06 0 7.630 7.600 7.630 7.540 7.700 320,500 2,441,512 7.6178 6.454 6.429 6.454 6.378 6.514 378,878 6.4441 0.26%
2023-09-05 0 7.610 7.610 7.630 7.560 7.670 339,600 2,584,088 7.6092 6.437 6.437 6.454 6.395 6.488 401,457 6.4368 -0.52%
2023-09-04 0 7.650 7.640 7.650 7.370 7.710 547,196 4,158,209 7.5991 6.471 6.463 6.471 6.234 6.522 646,867 6.4282 3.80%
2023-08-31 0 7.370 7.360 7.380 7.320 7.650 822,748 6,094,660 7.4077 6.234 6.226 6.243 6.192 6.471 972,610 6.2663 -3.15%
2023-08-30 0 7.610 7.610 7.620 7.550 7.770 603,000 4,585,724 7.6048 6.437 6.437 6.446 6.387 6.573 712,835 6.4331 -0.78%
2023-08-29 0 7.670 7.670 7.700 7.110 7.720 862,842 6,402,711 7.4205 6.488 6.488 6.514 6.014 6.530 1,020,007 6.2771 0.26%
2023-08-28 0 7.650 7.650 7.660 7.640 7.980 315,496 2,433,149 7.7121 6.471 6.471 6.480 6.463 6.750 372,963 6.5238 -0.26%
2023-08-25 0 7.670 7.670 7.710 7.660 7.790 205,500 1,581,600 7.6964 6.488 6.488 6.522 6.480 6.590 242,931 6.5105 -1.29%
2023-08-24 0 7.770 7.750 7.780 7.530 7.800 685,500 5,271,347 7.6898 6.573 6.556 6.581 6.370 6.598 810,362 6.5049 2.51%
2023-08-23 0 7.580 7.580 7.620 7.530 7.890 728,500 5,551,435 7.6204 6.412 6.412 6.446 6.370 6.674 861,195 6.4462 -3.68%
2023-08-22 0 7.870 7.870 7.890 7.670 8.110 1,467,916 11,400,908 7.7667 6.657 6.657 6.674 6.488 6.860 1,735,294 6.5700 -0.88%
2023-08-21 0 7.940 7.940 8.020 7.940 8.710 1,036,662 8,472,606 8.1730 6.717 6.717 6.784 6.717 7.368 1,225,488 6.9137 -8.31%
2023-08-18 0 8.660 8.660 8.700 8.600 8.800 322,489 2,801,161 8.6861 7.326 7.326 7.359 7.275 7.444 381,230 7.3477 -1.37%
2023-08-17 0 8.780 8.780 8.840 8.550 8.870 298,000 2,592,320 8.6991 7.427 7.427 7.478 7.233 7.503 352,280 7.3587 -0.57%
2023-08-16 0 8.830 8.800 8.840 8.680 8.890 256,728 2,251,982 8.7719 7.469 7.444 7.478 7.343 7.520 303,490 7.4203 0.11%
2023-08-15 0 8.820 8.820 8.870 8.630 9.000 596,500 5,239,010 8.7829 7.461 7.461 7.503 7.300 7.613 705,151 7.4296 -2.11%
2023-08-14 0 9.010 8.990 9.010 8.740 9.150 548,500 4,896,337 8.9268 7.622 7.605 7.622 7.393 7.740 648,408 7.5513 -1.85%
2023-08-11 0 9.180 9.140 9.180 9.060 9.400 265,104 2,422,650 9.1385 7.766 7.732 7.766 7.664 7.952 313,392 7.7304 -0.76%
2023-08-10 0 9.250 9.250 9.300 9.180 9.540 446,352 4,131,474 9.2561 7.825 7.825 7.867 7.766 8.070 527,654 7.8299 0.33%
2023-08-09 0 9.220 9.220 9.270 9.040 9.500 610,104 5,600,827 9.1801 7.799 7.799 7.842 7.647 8.036 721,233 7.7656 0.77%
2023-08-08 0 9.150 9.140 9.180 8.980 9.300 353,500 3,231,617 9.1418 7.740 7.732 7.766 7.596 7.867 417,889 7.7332 -1.29%
2023-08-07 0 9.270 9.260 9.280 9.170 9.690 257,104 2,390,496 9.2978 7.842 7.833 7.850 7.757 8.197 303,935 7.8652 -1.49%
2023-08-04 0 9.410 9.410 9.420 9.380 10.06 578,092 5,610,006 9.7043 7.960 7.960 7.969 7.935 8.510 683,390 8.2091 -3.98%
2023-08-03 0 9.800 9.770 9.800 9.620 9.800 513,500 4,997,505 9.7322 8.290 8.265 8.290 8.138 8.290 607,033 8.2327 1.66%
2023-08-02 0 9.640 9.640 9.650 9.530 9.720 829,000 7,993,984 9.6429 8.155 8.155 8.163 8.062 8.222 980,001 8.1571 0.00%
2023-08-01 0 9.640 9.610 9.640 9.500 9.800 724,156 6,957,813 9.6082 8.155 8.129 8.155 8.036 8.290 856,059 8.1277 0.42%
2023-07-31 0 9.600 9.600 9.610 9.580 9.820 650,750 6,292,928 9.6703 8.121 8.121 8.129 8.104 8.307 769,283 8.1803 0.52%
2023-07-28 0 9.550 9.510 9.550 9.160 9.590 631,000 5,934,189 9.4044 8.079 8.045 8.079 7.749 8.112 745,935 7.9554 2.69%
2023-07-27 0 9.300 9.290 9.300 9.150 9.350 322,500 2,985,132 9.2562 7.867 7.859 7.867 7.740 7.909 381,243 7.8300 3.33%
2023-07-26 0 9.000 9.000 9.020 8.960 9.150 226,500 2,047,847 9.0413 7.613 7.613 7.630 7.579 7.740 267,756 7.6482 -0.55%
2023-07-25 0 9.050 9.030 9.050 8.600 9.110 490,394 4,404,870 8.9823 7.656 7.639 7.656 7.275 7.706 579,718 7.5983 4.38%
2023-07-24 0 8.670 8.670 8.680 8.630 8.840 340,625 2,978,282 8.7436 7.334 7.334 7.343 7.300 7.478 402,669 7.3964 -0.69%
2023-07-21 0 8.730 8.730 8.740 8.600 8.850 404,990 3,523,142 8.6993 7.385 7.385 7.393 7.275 7.486 478,758 7.3589 1.04%
2023-07-20 0 8.640 8.630 8.640 8.630 8.910 821,040 7,202,277 8.7721 7.309 7.300 7.309 7.300 7.537 970,591 7.4205 -2.26%
2023-07-19 0 8.840 8.830 8.840 8.800 8.990 160,727 1,421,714 8.8455 7.478 7.469 7.478 7.444 7.605 190,003 7.4826 -0.67%
2023-07-18 0 8.900 8.900 8.920 8.740 9.000 318,604 2,831,972 8.8887 7.529 7.529 7.546 7.393 7.613 376,637 7.5191 -0.22%
2023-07-14 0 8.920 8.920 8.940 8.800 8.990 279,500 2,491,037 8.9125 7.546 7.546 7.563 7.444 7.605 330,410 7.5392 0.90%
2023-07-13 0 8.840 8.840 8.850 8.820 9.000 292,613 2,610,768 8.9223 7.478 7.478 7.486 7.461 7.613 345,912 7.5475 0.34%
2023-07-12 0 8.810 8.810 8.830 8.580 8.830 296,156 2,588,113 8.7390 7.453 7.453 7.469 7.258 7.469 350,100 7.3925 1.38%
2023-07-11 0 8.690 8.680 8.690 8.580 8.780 157,500 1,366,470 8.6760 7.351 7.343 7.351 7.258 7.427 186,188 7.3392 0.35%
2023-07-10 0 8.660 8.640 8.660 8.580 8.820 264,511 2,291,169 8.6619 7.326 7.309 7.326 7.258 7.461 312,691 7.3273 0.93%
2023-07-07 0 8.580 8.580 8.630 8.460 8.700 757,435 6,475,547 8.5493 7.258 7.258 7.300 7.156 7.359 895,400 7.2320 -1.27%
2023-07-06 0 8.690 8.680 8.700 8.650 9.060 920,500 8,056,100 8.7519 7.351 7.343 7.359 7.317 7.664 1,088,167 7.4034 -3.98%
2023-07-05 0 9.050 9.050 9.060 9.050 9.350 571,500 5,203,896 9.1057 7.656 7.656 7.664 7.656 7.909 675,597 7.7027 -3.31%
2023-07-04 0 9.360 9.360 9.370 9.360 9.570 457,500 4,318,755 9.4399 7.918 7.918 7.926 7.918 8.095 540,833 7.9854 -0.95%
2023-07-03 0 9.450 9.450 9.460 9.250 9.550 416,500 3,945,235 9.4724 7.994 7.994 8.002 7.825 8.079 492,365 8.0128 2.16%
2023-06-30 0 9.250 9.220 9.250 9.090 9.310 508,601 4,703,953 9.2488 7.825 7.799 7.825 7.689 7.875 601,242 7.8237 1.87%
2023-06-29 0 9.080 9.080 9.090 9.060 9.680 1,187,748 10,920,684 9.1944 7.681 7.681 7.689 7.664 8.188 1,404,094 7.7777 -8.00%
2023-06-28 0 9.870 9.860 9.870 9.700 9.950 180,000 1,774,197 9.8567 8.349 8.341 8.349 8.205 8.417 212,787 8.3379 0.61%
2023-06-27 0 9.810 9.760 9.810 9.690 9.890 377,500 3,690,091 9.7751 8.298 8.256 8.298 8.197 8.366 446,261 8.2689 1.03%
2023-06-26 0 9.710 9.700 9.710 9.590 10.24 267,000 2,608,452 9.7695 8.214 8.205 8.214 8.112 8.662 315,633 8.2642 1.25%
2023-06-23 0 9.590 9.570 9.590 9.510 10.20 461,500 4,455,705 9.6548 8.112 8.095 8.112 8.045 8.628 545,561 8.1672 -4.48%
2023-06-21 0 10.04 10.02 10.04 9.970 10.34 596,363 6,018,305 10.092 8.493 8.476 8.493 8.434 8.747 704,989 8.5367 0.00%
2023-06-20 0 10.04 10.04 10.08 9.970 10.18 412,608 4,137,820 10.028 8.493 8.493 8.527 8.434 8.611 487,764 8.4832 -1.38%
2023-06-19 0 10.18 10.18 10.20 10.12 10.66 691,500 7,119,720 10.296 8.611 8.611 8.628 8.561 9.017 817,455 8.7096 -5.04%
2023-06-16 0 10.72 10.68 10.72 9.980 10.76 1,746,686 18,562,641 10.627 9.068 9.034 9.068 8.442 9.102 2,064,841 8.9899 6.77%
2023-06-15 0 10.04 10.02 10.04 9.630 10.08 1,025,000 10,180,027 9.9317 8.493 8.476 8.493 8.146 8.527 1,211,701 8.4014 4.15%
2023-06-14 0 9.640 9.620 9.640 9.550 9.670 259,500 2,494,895 9.6142 8.155 8.138 8.155 8.079 8.180 306,767 8.1329 0.42%
2023-06-13 0 9.600 9.600 9.620 9.350 9.690 518,000 4,961,975 9.5791 8.121 8.121 8.138 7.909 8.197 612,353 8.1031 0.00%
2023-06-12 0 9.600 9.570 9.610 9.320 9.660 326,000 3,103,545 9.5201 8.121 8.095 8.129 7.884 8.172 385,380 8.0532 2.13%
2023-06-09 0 9.400 9.400 9.410 9.300 9.470 696,104 6,523,966 9.3721 7.952 7.952 7.960 7.867 8.011 822,898 7.9280 1.62%
2023-06-08 0 9.250 9.250 9.260 8.990 9.290 336,243 3,076,054 9.1483 7.825 7.825 7.833 7.605 7.859 397,489 7.7387 2.78%
2023-06-07 0 9.000 9.000 9.020 8.990 9.190 341,054 3,079,236 9.0286 7.613 7.613 7.630 7.605 7.774 403,176 7.6374 -0.88%
2023-06-06 0 9.080 9.060 9.080 9.020 9.200 297,500 2,706,355 9.0970 7.681 7.664 7.681 7.630 7.782 351,689 7.6953 -0.33%
2023-06-05 0 9.110 9.110 9.120 9.110 9.310 221,738 2,039,257 9.1967 7.706 7.706 7.715 7.706 7.875 262,127 7.7797 -1.51%
2023-06-02 0 9.250 9.250 9.260 9.190 9.470 529,500 4,930,512 9.3116 7.825 7.825 7.833 7.774 8.011 625,947 7.8769 2.10%
2023-06-01 0 9.060 9.060 9.090 9.030 9.210 438,455 3,998,369 9.1192 7.664 7.664 7.689 7.639 7.791 518,319 7.7141 -0.44%
2023-05-31 0 9.100 9.090 9.100 8.920 9.170 609,495 5,516,112 9.0503 7.698 7.689 7.698 7.546 7.757 720,513 7.6558 -0.76%
2023-05-30 0 9.170 9.170 9.190 9.050 9.200 450,500 4,115,975 9.1365 7.757 7.757 7.774 7.656 7.782 532,558 7.7287 0.11%
2023-05-29 0 9.160 9.160 9.170 9.160 9.500 412,000 3,813,487 9.2560 7.749 7.749 7.757 7.749 8.036 487,045 7.8298 -2.14%
2023-05-25 0 9.360 9.360 9.400 9.310 9.500 403,957 3,799,920 9.4067 7.918 7.918 7.952 7.875 8.036 477,537 7.9573 -1.47%
2023-05-24 0 9.500 9.500 9.550 9.500 10.14 815,557 7,928,203 9.7212 8.036 8.036 8.079 8.036 8.578 964,109 8.2233 -3.26%
2023-05-23 0 10.20 10.20 10.26 10.16 10.30 429,183 4,382,635 10.212 8.307 8.307 8.356 8.274 8.388 526,991 8.3163 -0.58%
2023-05-22 0 10.26 10.24 10.26 10.10 10.34 396,276 4,050,822 10.222 8.356 8.339 8.356 8.225 8.421 486,584 8.3250 0.59%
2023-05-19 0 10.20 10.20 10.26 10.04 10.42 822,110 8,335,504 10.139 8.307 8.307 8.356 8.177 8.486 1,009,463 8.2574 -1.92%
2023-05-18 0 10.40 10.40 10.46 10.34 10.56 250,732 2,623,765 10.464 8.470 8.470 8.519 8.421 8.600 307,872 8.5223 0.00%
2023-05-17 0 10.40 10.36 10.40 10.30 10.56 361,500 3,769,920 10.429 8.470 8.437 8.470 8.388 8.600 443,883 8.4930 -1.14%
2023-05-16 0 10.52 10.50 10.56 10.38 10.90 1,312,087 13,831,722 10.542 8.568 8.551 8.600 8.454 8.877 1,611,102 8.5853 -3.13%
2023-05-15 0 10.86 10.86 10.88 10.78 10.96 450,750 4,891,049 10.851 8.844 8.844 8.861 8.779 8.926 553,473 8.8370 -0.37%
2023-05-12 0 10.90 10.90 10.92 10.88 11.06 346,500 3,778,356 10.904 8.877 8.877 8.893 8.861 9.007 425,465 8.8805 -0.37%
2023-05-11 0 10.94 10.92 10.94 10.92 11.10 256,500 2,815,434 10.976 8.910 8.893 8.910 8.893 9.040 314,955 8.9392 -1.44%
2023-05-10 0 11.10 11.06 11.10 10.90 11.34 669,000 7,365,600 11.010 9.040 9.007 9.040 8.877 9.235 821,460 8.9665 -0.36%
2023-05-09 0 11.14 11.14 11.18 11.12 11.38 725,958 8,177,624 11.265 9.072 9.072 9.105 9.056 9.268 891,399 9.1739 -1.24%
2023-05-08 0 11.28 11.26 11.28 11.20 11.32 172,189 1,936,731 11.248 9.186 9.170 9.186 9.121 9.219 211,430 9.1602 0.00%
2023-05-05 0 11.28 11.26 11.28 11.26 11.48 299,500 3,394,650 11.334 9.186 9.170 9.186 9.170 9.349 367,754 9.2308 0.18%
2023-05-04 0 11.26 11.24 11.26 11.20 11.36 318,000 3,590,019 11.289 9.170 9.154 9.170 9.121 9.252 390,470 9.1941 0.00%
2023-05-03 0 11.26 11.26 11.28 11.10 11.40 443,000 4,981,825 11.246 9.170 9.170 9.186 9.040 9.284 543,957 9.1585 -0.35%
2023-05-02 0 11.30 11.30 11.34 11.10 11.36 677,344 7,565,178 11.169 9.203 9.203 9.235 9.040 9.252 831,706 9.0960 1.80%
2023-04-28 0 11.10 11.10 11.14 11.08 11.20 378,000 4,208,560 11.134 9.040 9.040 9.072 9.024 9.121 464,143 9.0674 0.18%
2023-04-27 0 11.08 11.04 11.08 10.98 11.14 248,500 2,750,600 11.069 9.024 8.991 9.024 8.942 9.072 305,131 9.0145 0.54%
2023-04-26 0 11.02 11.00 11.02 10.88 11.04 229,741 2,521,898 10.977 8.975 8.958 8.975 8.861 8.991 282,097 8.9398 1.29%
2023-04-25 0 10.88 10.82 10.88 10.82 11.20 312,500 3,409,580 10.911 8.861 8.812 8.861 8.812 9.121 383,716 8.8857 -2.51%
2023-04-24 0 11.16 11.16 11.20 11.02 11.32 475,000 5,290,694 11.138 9.089 9.089 9.121 8.975 9.219 583,249 9.0711 -0.89%
2023-04-21 0 11.26 11.26 11.28 11.12 11.40 1,964,500 22,133,765 11.267 9.170 9.170 9.186 9.056 9.284 2,412,195 9.1758 0.36%
2023-04-20 0 11.22 11.20 11.22 10.78 11.26 1,454,000 16,093,425 11.068 9.138 9.121 9.138 8.779 9.170 1,785,356 9.0141 1.63%
2023-04-19 0 11.04 11.04 11.12 11.00 11.86 2,770,238 31,313,188 11.303 8.991 8.991 9.056 8.958 9.659 3,401,555 9.2056 -6.91%
2023-04-18 0 11.86 11.84 11.86 11.84 12.04 897,688 10,704,408 11.924 9.659 9.643 9.659 9.643 9.805 1,102,265 9.7113 -1.50%
2023-04-17 0 12.04 12.04 12.10 11.96 12.10 771,022 9,256,921 12.006 9.805 9.805 9.854 9.740 9.854 946,732 9.7778 0.17%
2023-04-14 0 12.02 12.02 12.06 12.00 12.14 539,794 6,492,286 12.027 9.789 9.789 9.822 9.773 9.887 662,809 9.7951 0.00%
2023-04-13 0 12.02 12.00 12.02 11.94 12.14 521,000 6,259,040 12.014 9.789 9.773 9.789 9.724 9.887 639,732 9.7838 -0.66%
2023-04-12 0 12.10 12.06 12.10 11.92 12.24 437,862 5,314,018 12.136 9.854 9.822 9.854 9.708 9.968 537,648 9.8838 1.51%
2023-04-11 0 11.92 11.92 12.00 11.86 12.10 414,500 4,959,217 11.964 9.708 9.708 9.773 9.659 9.854 508,962 9.7438 -0.67%
2023-04-06 0 12.00 11.98 12.00 11.64 12.00 722,125 8,557,722 11.851 9.773 9.757 9.773 9.480 9.773 886,692 9.6513 1.01%
2023-04-04 0 11.88 11.88 11.90 11.78 12.18 757,208 9,024,618 11.918 9.675 9.675 9.691 9.594 9.919 929,770 9.7063 -2.62%
2023-04-03 0 12.20 12.20 12.26 12.12 12.26 517,140 6,325,436 12.232 9.936 9.936 9.985 9.871 9.985 634,992 9.9614 0.00%
2023-03-31 0 12.20 12.20 12.22 12.20 12.62 744,998 9,192,035 12.338 9.936 9.936 9.952 9.936 10.28 914,778 10.048 -2.24%
2023-03-30 0 12.48 12.44 12.48 12.18 12.48 1,300,577 16,083,179 12.366 10.16 10.13 10.16 9.919 10.16 1,596,969 10.071 1.13%
2023-03-29 0 12.34 12.34 12.38 11.92 13.00 2,088,625 25,723,787 12.316 10.05 10.05 10.08 9.708 10.59 2,564,608 10.030 -5.37%
2023-03-28 0 13.04 13.04 13.06 12.82 13.14 634,354 8,256,663 13.016 10.62 10.62 10.64 10.44 10.70 778,919 10.600 1.40%
2023-03-27 0 12.86 12.86 12.90 12.68 12.98 435,500 5,582,380 12.818 10.47 10.47 10.51 10.33 10.57 534,747 10.439 1.26%
2023-03-24 0 12.70 12.70 12.74 12.66 12.84 356,875 4,547,535 12.743 10.34 10.34 10.38 10.31 10.46 438,204 10.378 -0.94%
2023-03-23 0 12.82 12.80 12.82 12.56 12.84 809,500 10,296,810 12.720 10.44 10.42 10.44 10.23 10.46 993,979 10.359 0.79%
2023-03-22 0 12.72 12.68 12.72 12.60 12.92 484,441 6,171,166 12.739 10.36 10.33 10.36 10.26 10.52 594,842 10.374 0.32%
2023-03-21 0 12.68 12.68 12.70 12.62 13.00 489,825 6,231,801 12.723 10.33 10.33 10.34 10.28 10.59 601,453 10.361 -1.71%
2023-03-20 0 12.90 12.82 12.90 12.66 13.50 648,000 8,350,200 12.886 10.51 10.44 10.51 10.31 10.99 795,675 10.494 -3.30%
2023-03-17 0 13.34 13.32 13.34 13.18 13.60 1,986,824 26,472,589 13.324 10.86 10.85 10.86 10.73 11.08 2,439,607 10.851 1.21%
2023-03-16 0 13.18 13.18 13.26 13.14 13.62 478,769 6,376,624 13.319 10.73 10.73 10.80 10.70 11.09 587,877 10.847 -3.94%
2023-03-15 0 13.72 13.64 13.72 13.38 13.76 495,000 6,743,405 13.623 11.17 11.11 11.17 10.90 11.21 607,807 11.095 2.54%
2023-03-14 0 13.38 13.32 13.38 12.90 13.52 764,500 10,175,580 13.310 10.90 10.85 10.90 10.51 11.01 938,724 10.840 0.90%
2023-03-13 0 13.26 13.26 13.28 12.92 13.38 518,050 6,823,150 13.171 10.80 10.80 10.82 10.52 10.90 636,110 10.726 1.07%
2023-03-10 0 13.12 13.10 13.14 12.90 13.16 264,920 3,459,474 13.059 10.68 10.67 10.70 10.51 10.72 325,293 10.635 -0.15%
2023-03-09 0 13.14 13.14 13.22 13.02 13.38 303,000 4,004,710 13.217 10.70 10.70 10.77 10.60 10.90 372,052 10.764 0.92%
2023-03-08 0 13.02 13.02 13.06 13.02 13.50 551,661 7,263,420 13.166 10.60 10.60 10.64 10.60 10.99 677,381 10.723 -3.84%
2023-03-07 0 13.54 13.48 13.54 13.42 13.74 240,508 3,269,699 13.595 11.03 10.98 11.03 10.93 11.19 295,318 11.072 0.89%
2023-03-06 0 13.42 13.42 13.44 13.38 13.64 246,698 3,333,976 13.514 10.93 10.93 10.95 10.90 11.11 302,919 11.006 0.00%
2023-03-03 0 13.42 13.42 13.48 13.24 13.48 291,008 3,902,310 13.410 10.93 10.93 10.98 10.78 10.98 357,327 10.921 0.90%
2023-03-02 0 13.30 13.30 13.36 13.26 13.50 166,952 2,229,769 13.356 10.83 10.83 10.88 10.80 10.99 204,999 10.877 -1.48%
2023-03-01 0 13.50 13.44 13.50 12.96 13.54 576,312 7,720,419 13.396 10.99 10.95 10.99 10.55 11.03 707,649 10.910 4.17%
2023-02-28 0 12.96 12.96 13.00 12.94 13.64 1,227,921 16,183,070 13.179 10.55 10.55 10.59 10.54 11.11 1,507,755 10.733 -3.28%
2023-02-27 0 13.40 13.28 13.40 13.16 13.42 218,000 2,903,210 13.317 10.91 10.82 10.91 10.72 10.93 267,681 10.846 1.36%
2023-02-24 0 13.22 13.20 13.22 13.20 13.52 284,916 3,799,851 13.337 10.77 10.75 10.77 10.75 11.01 349,846 10.861 -1.20%
2023-02-23 0 13.38 13.38 13.44 13.30 13.62 752,032 10,087,295 13.413 10.90 10.90 10.95 10.83 11.09 923,415 10.924 1.21%
2023-02-22 0 13.22 13.22 13.24 13.16 13.56 1,125,000 15,145,605 13.463 10.77 10.77 10.78 10.72 11.04 1,381,379 10.964 -2.51%
2023-02-21 0 13.56 13.54 13.56 13.52 13.98 281,922 3,863,251 13.703 11.04 11.03 11.04 11.01 11.39 346,170 11.160 -1.74%
2023-02-20 0 13.80 13.78 13.80 13.60 13.96 257,500 3,540,390 13.749 11.24 11.22 11.24 11.08 11.37 316,182 11.197 -0.43%
2023-02-17 0 13.86 13.82 13.88 13.82 14.30 360,500 5,045,670 13.996 11.29 11.26 11.30 11.26 11.65 442,655 11.399 -1.42%
2023-02-16 0 14.06 14.06 14.10 14.02 14.46 471,082 6,689,017 14.199 11.45 11.45 11.48 11.42 11.78 578,438 11.564 0.14%
2023-02-15 0 14.04 14.04 14.10 14.00 14.68 582,109 8,290,517 14.242 11.43 11.43 11.48 11.40 11.96 714,767 11.599 -3.70%
2023-02-14 0 14.58 14.56 14.60 14.54 14.84 306,860 4,492,638 14.641 11.87 11.86 11.89 11.84 12.09 376,791 11.923 -0.82%
2023-02-13 0 14.70 14.68 14.70 14.60 14.98 481,500 7,072,710 14.689 11.97 11.96 11.97 11.89 12.20 591,230 11.963 -2.13%
2023-02-10 0 15.02 15.02 15.12 14.98 15.14 178,000 2,677,890 15.044 12.23 12.23 12.31 12.20 12.33 218,565 12.252 -0.79%
2023-02-09 0 15.14 15.14 15.18 15.02 15.20 280,381 4,237,754 15.114 12.33 12.33 12.36 12.23 12.38 344,278 12.309 -0.53%
2023-02-08 0 15.22 15.18 15.22 15.10 15.36 293,490 4,468,256 15.225 12.40 12.36 12.40 12.30 12.51 360,374 12.399 1.33%
2023-02-07 0 15.02 15.00 15.04 14.86 15.02 178,579 2,674,455 14.976 12.23 12.22 12.25 12.10 12.23 219,276 12.197 1.08%
2023-02-06 0 14.86 14.80 14.86 14.76 15.22 508,500 7,546,790 14.841 12.10 12.05 12.10 12.02 12.40 624,383 12.087 -2.37%
2023-02-03 0 15.22 15.16 15.22 15.08 15.44 384,250 5,832,430 15.179 12.40 12.35 12.40 12.28 12.57 471,818 12.362 -0.65%
2023-02-02 0 15.32 15.32 15.40 15.30 15.48 480,222 7,372,077 15.351 12.48 12.48 12.54 12.46 12.61 589,661 12.502 -0.13%
2023-02-01 0 15.34 15.32 15.34 15.12 15.54 361,604 5,502,716 15.218 12.49 12.48 12.49 12.31 12.66 444,011 12.393 0.13%
2023-01-31 0 15.32 15.22 15.32 15.12 15.38 760,953 11,596,189 15.239 12.48 12.40 12.48 12.31 12.53 934,369 12.411 -0.39%
2023-01-30 0 15.38 15.36 15.38 15.30 15.62 802,208 12,393,832 15.450 12.53 12.51 12.53 12.46 12.72 985,025 12.582 0.79%
2023-01-27 0 15.26 15.26 15.30 15.02 15.44 747,210 11,409,203 15.269 12.43 12.43 12.46 12.23 12.57 917,494 12.435 1.06%
2023-01-26 0 15.10 15.08 15.10 14.88 15.56 1,008,657 15,185,266 15.055 12.30 12.28 12.30 12.12 12.67 1,238,523 12.261 -1.69%
2023-01-20 0 15.36 15.34 15.36 14.78 15.40 935,302 14,147,385 15.126 12.51 12.49 12.51 12.04 12.54 1,148,451 12.319 5.21%
2023-01-19 0 14.60 14.60 14.62 14.22 14.72 670,135 9,742,290 14.538 11.89 11.89 11.91 11.58 11.99 822,854 11.840 1.96%
2023-01-18 0 14.32 14.32 14.34 14.10 14.36 719,500 10,218,221 14.202 11.66 11.66 11.68 11.48 11.69 883,469 11.566 0.70%
2023-01-17 0 14.22 14.16 14.22 14.10 14.48 189,583 2,690,785 14.193 11.58 11.53 11.58 11.48 11.79 232,788 11.559 -1.11%
2023-01-16 0 14.38 14.34 14.38 14.20 14.42 318,572 4,563,889 14.326 11.71 11.68 11.71 11.56 11.74 391,172 11.667 1.55%
2023-01-13 0 14.16 14.14 14.16 14.06 14.28 337,500 4,767,110 14.125 11.53 11.52 11.53 11.45 11.63 414,414 11.503 -0.42%
2023-01-12 0 14.22 14.18 14.22 14.04 14.48 375,500 5,323,940 14.178 11.58 11.55 11.58 11.43 11.79 461,074 11.547 -0.56%
2023-01-11 0 14.30 14.30 14.34 14.20 14.56 464,302 6,694,702 14.419 11.65 11.65 11.68 11.56 11.86 570,113 11.743 -0.42%
2023-01-10 0 14.36 14.36 14.38 14.30 14.54 467,501 6,738,414 14.414 11.69 11.69 11.71 11.65 11.84 574,041 11.739 0.14%
2023-01-09 0 14.34 14.30 14.34 14.18 14.42 430,841 6,168,666 14.318 11.68 11.65 11.68 11.55 11.74 529,027 11.660 1.27%
2023-01-06 0 14.16 14.14 14.16 14.04 14.30 655,515 9,292,175 14.175 11.53 11.52 11.53 11.43 11.65 804,902 11.544 -0.14%
2023-01-05 0 14.18 14.08 14.18 14.00 14.46 1,369,657 19,418,036 14.177 11.55 11.47 11.55 11.40 11.78 1,681,792 11.546 1.72%
2023-01-04 0 13.94 13.92 13.94 13.82 14.12 1,000,281 13,924,024 13.920 11.35 11.34 11.35 11.26 11.50 1,228,238 11.337 -0.43%
2023-01-03 0 14.00 13.94 14.00 13.74 14.10 582,987 8,105,106 13.903 11.40 11.35 11.40 11.19 11.48 715,846 11.322 -0.28%
2022-12-30 0 14.04 14.04 14.06 14.04 14.50 315,312 4,453,141 14.123 11.43 11.43 11.45 11.43 11.81 387,169 11.502 -1.54%
2022-12-29 0 14.26 14.26 14.30 13.80 14.40 780,602 11,071,894 14.184 11.61 11.61 11.65 11.24 11.73 958,496 11.551 3.33%
2022-12-28 0 13.80 13.78 13.80 13.50 13.82 1,382,482 18,941,058 13.701 11.24 11.22 11.24 10.99 11.26 1,697,540 11.158 1.17%
2022-12-23 0 13.64 13.62 13.64 13.56 13.96 548,396 7,484,423 13.648 11.11 11.09 11.11 11.04 11.37 673,371 11.115 -1.16%
2022-12-22 0 13.80 13.78 13.80 13.74 14.08 533,500 7,397,980 13.867 11.24 11.22 11.24 11.19 11.47 655,081 11.293 -0.29%
2022-12-21 0 13.84 13.84 13.86 13.62 14.04 379,913 5,248,809 13.816 11.27 11.27 11.29 11.09 11.43 466,492 11.252 -0.72%
2022-12-20 0 13.94 13.92 13.98 13.90 14.20 580,000 8,135,916 14.027 11.35 11.34 11.39 11.32 11.56 712,178 11.424 -3.46%
2022-12-19 0 14.44 14.34 14.46 14.30 15.06 375,014 5,476,336 14.603 11.76 11.68 11.78 11.65 12.26 460,477 11.893 -2.96%
2022-12-16 0 14.88 14.88 14.98 14.66 15.08 1,743,078 25,993,723 14.913 12.12 12.12 12.20 11.94 12.28 2,140,313 12.145 0.95%
2022-12-15 0 14.74 14.70 14.74 14.40 14.82 537,113 7,862,631 14.639 12.00 11.97 12.00 11.73 12.07 659,517 11.922 1.94%
2022-12-14 0 14.46 14.46 14.48 14.46 15.06 740,042 10,829,015 14.633 11.78 11.78 11.79 11.78 12.26 908,692 11.917 -2.03%
2022-12-13 0 14.76 14.74 14.76 14.66 15.22 976,385 14,536,403 14.888 12.02 12.00 12.02 11.94 12.40 1,198,896 12.125 -2.89%
2022-12-12 0 15.20 15.16 15.20 14.28 15.32 1,279,155 19,226,576 15.031 12.38 12.35 12.38 11.63 12.48 1,570,665 12.241 4.97%
2022-12-09 0 14.48 14.46 14.48 13.88 14.50 596,200 8,512,666 14.278 11.79 11.78 11.79 11.30 11.81 732,070 11.628 4.32%
2022-12-08 0 13.88 13.80 13.88 13.32 13.96 1,000,653 13,754,782 13.746 11.30 11.24 11.30 10.85 11.37 1,228,695 11.195 4.52%
2022-12-07 0 13.28 13.28 13.30 13.22 13.86 813,055 11,064,257 13.608 10.82 10.82 10.83 10.77 11.29 998,344 11.083 -3.77%
2022-12-06 0 13.80 13.74 13.80 13.68 14.14 485,500 6,737,810 13.878 11.24 11.19 11.24 11.14 11.52 596,142 11.302 -2.82%
2022-12-05 0 14.20 14.20 14.24 13.50 14.30 423,390 5,943,471 14.038 11.56 11.56 11.60 10.99 11.65 519,878 11.432 5.19%
2022-12-02 0 13.50 13.48 13.52 13.42 13.64 292,637 3,959,553 13.531 10.99 10.98 11.01 10.93 11.11 359,327 11.019 -2.17%
2022-12-01 0 13.80 13.76 13.80 13.72 14.16 462,676 6,455,950 13.954 11.24 11.21 11.24 11.17 11.53 568,117 11.364 0.88%
2022-11-30 0 13.68 13.68 13.72 13.46 13.80 313,000 4,278,380 13.669 11.14 11.14 11.17 10.96 11.24 384,330 11.132 -0.15%
2022-11-29 0 13.70 13.68 13.70 13.12 13.70 346,500 4,685,800 13.523 11.16 11.14 11.16 10.68 11.16 425,465 11.013 4.42%
2022-11-28 0 13.12 13.12 13.14 12.64 13.20 369,500 4,803,360 13.000 10.68 10.68 10.70 10.29 10.75 453,706 10.587 0.31%
2022-11-25 0 13.08 13.08 13.10 13.06 13.40 208,000 2,740,950 13.178 10.65 10.65 10.67 10.64 10.91 255,402 10.732 -2.39%
2022-11-24 0 13.40 13.40 13.42 12.84 13.46 3,426,676 44,461,978 12.975 10.91 10.91 10.93 10.46 10.96 4,207,591 10.567 3.55%
2022-11-23 0 12.94 12.92 12.94 12.88 13.10 260,000 3,370,950 12.965 10.54 10.52 10.54 10.49 10.67 319,252 10.559 -1.37%
2022-11-22 0 13.12 13.10 13.12 13.00 13.50 422,104 5,559,787 13.172 10.68 10.67 10.68 10.59 10.99 518,298 10.727 -1.35%
2022-11-21 0 13.30 13.22 13.30 13.10 13.72 765,742 10,147,582 13.252 10.83 10.77 10.83 10.67 11.17 940,249 10.792 -3.76%
2022-11-18 0 13.82 13.74 13.82 13.70 14.02 258,017 3,566,523 13.823 11.26 11.19 11.26 11.16 11.42 316,817 11.257 -0.29%
2022-11-17 0 13.86 13.76 13.88 13.62 14.00 367,001 5,048,703 13.757 11.29 11.21 11.30 11.09 11.40 450,638 11.203 -1.98%
2022-11-16 0 14.14 14.14 14.16 13.84 14.36 536,343 7,588,643 14.149 11.52 11.52 11.53 11.27 11.69 658,572 11.523 0.00%
2022-11-15 0 14.14 14.12 14.14 13.80 14.20 800,448 11,209,093 14.004 11.52 11.50 11.52 11.24 11.56 982,864 11.405 0.57%
2022-11-14 0 14.06 14.02 14.06 13.66 14.22 924,624 12,964,763 14.022 11.45 11.42 11.45 11.12 11.58 1,135,339 11.419 3.23%
2022-11-11 0 13.62 13.56 13.62 13.44 13.82 553,332 7,531,903 13.612 11.09 11.04 11.09 10.95 11.26 679,432 11.086 2.56%
2022-11-10 0 13.28 13.20 13.28 13.00 13.52 616,000 8,128,815 13.196 10.82 10.75 10.82 10.59 11.01 756,382 10.747 -1.92%
2022-11-09 0 13.54 13.46 13.54 13.30 13.76 1,018,000 13,742,070 13.499 11.03 10.96 11.03 10.83 11.21 1,249,995 10.994 0.59%
2022-11-08 0 13.46 13.38 13.46 13.20 13.60 481,000 6,445,745 13.401 10.96 10.90 10.96 10.75 11.08 590,616 10.914 1.36%
2022-11-07 0 13.28 13.22 13.28 12.76 13.44 483,258 6,398,415 13.240 10.82 10.77 10.82 10.39 10.95 593,389 10.783 5.06%
2022-11-04 0 12.64 12.56 12.64 12.30 12.76 1,171,500 14,730,770 12.574 10.29 10.23 10.29 10.02 10.39 1,438,476 10.241 2.27%
2022-11-03 0 12.36 12.36 12.38 12.34 13.34 532,520 6,624,715 12.440 10.07 10.07 10.08 10.05 10.86 653,877 10.131 -5.79%
2022-11-02 0 13.12 13.04 13.12 12.76 13.14 367,556 4,788,762 13.029 10.68 10.62 10.68 10.39 10.70 451,319 10.611 1.71%
2022-11-01 0 12.90 12.90 12.96 12.46 13.10 341,081 4,381,539 12.846 10.51 10.51 10.55 10.15 10.67 418,811 10.462 3.53%
2022-10-31 0 12.46 12.46 12.50 12.38 12.74 391,108 4,904,388 12.540 10.15 10.15 10.18 10.08 10.38 480,239 10.212 -2.04%
2022-10-28 0 12.72 12.68 12.72 12.38 13.00 356,100 4,527,829 12.715 10.36 10.33 10.36 10.08 10.59 437,253 10.355 -1.70%
2022-10-27 0 12.94 12.94 12.98 12.88 13.38 472,478 6,190,916 13.103 10.54 10.54 10.57 10.49 10.90 580,152 10.671 -0.46%
2022-10-26 0 13.00 13.00 13.02 12.86 13.14 369,000 4,804,640 13.021 10.59 10.59 10.60 10.47 10.70 453,092 10.604 0.31%
2022-10-25 0 12.96 12.90 12.96 12.42 13.36 1,958,100 25,389,958 12.967 10.55 10.51 10.55 10.11 10.88 2,404,337 10.560 0.62%
2022-10-24 0 12.88 12.88 12.92 12.80 14.04 1,896,718 25,243,809 13.309 10.49 10.49 10.52 10.42 11.43 2,328,966 10.839 -7.60%
2022-10-21 0 13.94 13.94 13.96 13.16 13.94 971,000 13,162,705 13.556 11.35 11.35 11.37 10.72 11.35 1,192,284 11.040 3.11%
2022-10-20 0 13.52 13.46 13.52 12.88 13.60 720,647 9,598,914 13.320 11.01 10.96 11.01 10.49 11.08 884,877 10.848 2.74%
2022-10-19 0 13.16 13.14 13.16 12.80 13.66 621,000 8,281,634 13.336 10.72 10.70 10.72 10.42 11.12 762,521 10.861 1.08%
2022-10-18 0 13.02 13.00 13.02 12.52 13.12 694,715 8,973,269 12.916 10.60 10.59 10.60 10.20 10.68 853,036 10.519 1.09%
2022-10-17 0 12.88 12.84 12.88 12.56 13.10 518,396 6,649,422 12.827 10.49 10.46 10.49 10.23 10.67 636,535 10.446 0.94%
2022-10-14 0 12.76 12.72 12.76 11.74 13.04 1,698,364 21,532,461 12.678 10.39 10.36 10.39 9.561 10.62 2,085,409 10.325 9.43%
2022-10-13 0 11.66 11.66 11.68 11.62 11.98 303,500 3,560,130 11.730 9.496 9.496 9.512 9.463 9.757 372,665 9.5532 -0.68%
2022-10-12 0 11.74 11.74 11.84 11.46 12.08 544,064 6,373,055 11.714 9.561 9.561 9.643 9.333 9.838 668,052 9.5398 -1.68%
2022-10-11 0 11.94 11.92 11.94 11.68 12.10 617,156 7,371,494 11.944 9.724 9.708 9.724 9.512 9.854 757,801 9.7275 2.05%
2022-10-10 0 11.70 11.70 11.72 11.70 12.72 322,214 3,844,078 11.930 9.529 9.529 9.545 9.529 10.36 395,644 9.7160 -8.45%
2022-10-07 0 12.78 12.72 12.78 12.72 12.96 253,209 3,239,438 12.794 10.41 10.36 10.41 10.36 10.55 310,914 10.419 -1.08%
2022-10-06 0 12.92 12.86 12.92 12.84 13.08 159,645 2,063,027 12.923 10.52 10.47 10.52 10.46 10.65 196,027 10.524 -1.37%
2022-10-05 0 13.10 13.08 13.10 12.56 13.30 205,934 2,696,182 13.092 10.67 10.65 10.67 10.23 10.83 252,865 10.663 4.80%
2022-10-03 0 12.50 12.50 12.54 12.42 12.88 161,052 2,018,384 12.532 10.18 10.18 10.21 10.11 10.49 197,755 10.207 -0.95%
2022-09-30 0 12.62 12.62 12.68 12.38 12.80 514,547 6,507,898 12.648 10.28 10.28 10.33 10.08 10.42 631,809 10.300 1.45%
2022-09-29 0 12.44 12.42 12.44 12.38 13.24 587,732 7,416,484 12.619 10.13 10.11 10.13 10.08 10.78 721,672 10.277 -5.04%
2022-09-28 0 13.10 12.90 13.10 12.90 13.40 358,708 4,689,824 13.074 10.67 10.51 10.67 10.51 10.91 440,455 10.648 -3.39%
2022-09-27 0 13.56 13.42 13.56 13.10 13.56 447,708 5,973,502 13.342 11.04 10.93 11.04 10.67 11.04 549,737 10.866 1.80%
2022-09-26 0 13.32 13.32 13.34 13.22 14.30 709,000 9,617,140 13.564 10.85 10.85 10.86 10.77 11.65 870,576 11.047 -6.85%
2022-09-23 0 14.30 14.30 14.34 14.04 14.86 580,812 8,353,351 14.382 11.65 11.65 11.68 11.43 12.10 713,175 11.713 -3.51%
2022-09-22 0 14.82 14.80 14.82 14.82 15.44 428,220 6,457,817 15.081 12.07 12.05 12.07 12.07 12.57 525,808 12.282 -5.96%
2022-09-21 0 15.76 15.76 15.78 15.30 15.82 496,500 7,776,580 15.663 12.83 12.83 12.85 12.46 12.88 609,649 12.756 0.00%
2022-09-20 0 15.76 15.74 15.76 15.34 15.76 447,646 7,011,074 15.662 12.83 12.82 12.83 12.49 12.83 549,661 12.755 3.01%
2022-09-19 0 15.30 15.30 15.36 15.00 15.46 323,208 4,935,354 15.270 12.46 12.46 12.51 12.22 12.59 396,865 12.436 -1.92%
2022-09-16 0 15.60 15.52 15.60 15.06 15.60 644,513 9,994,549 15.507 12.70 12.64 12.70 12.26 12.70 791,393 12.629 2.50%
2022-09-15 0 15.22 15.18 15.22 15.06 15.36 411,052 6,250,875 15.207 12.40 12.36 12.40 12.26 12.51 504,728 12.385 0.26%
2022-09-14 0 15.18 15.18 15.32 15.18 15.52 807,000 12,327,850 15.276 12.36 12.36 12.48 12.36 12.64 990,909 12.441 -4.29%
2022-09-13 0 15.86 15.84 15.88 15.64 16.00 455,000 7,177,309 15.774 12.92 12.90 12.93 12.74 13.03 558,691 12.847 3.12%
2022-09-09 0 15.66 15.62 15.66 15.38 15.66 324,466 5,054,813 15.579 12.53 12.49 12.53 12.30 12.53 405,663 12.461 0.26%
2022-09-08 0 15.62 15.56 15.62 15.52 15.76 349,000 5,440,815 15.590 12.49 12.45 12.49 12.41 12.61 436,336 12.469 0.64%
2022-09-07 0 15.52 15.44 15.52 15.30 15.52 183,503 2,829,566 15.420 12.41 12.35 12.41 12.24 12.41 229,424 12.333 -0.51%
2022-09-06 0 15.60 15.54 15.60 15.38 15.76 401,502 6,211,580 15.471 12.48 12.43 12.48 12.30 12.61 501,977 12.374 0.91%
2022-09-05 0 15.46 15.46 15.50 15.34 15.74 443,000 6,862,105 15.490 12.37 12.37 12.40 12.27 12.59 553,859 12.390 -1.78%
2022-09-02 0 15.74 15.68 15.74 15.66 16.40 873,500 13,898,070 15.911 12.59 12.54 12.59 12.53 13.12 1,092,091 12.726 -2.72%
2022-09-01 0 16.18 16.18 16.20 16.16 17.28 852,644 14,156,186 16.603 12.94 12.94 12.96 12.93 13.82 1,066,016 13.280 -6.37%
2022-08-31 0 17.28 17.12 17.28 16.40 17.50 2,358,859 40,174,162 17.031 13.82 13.69 13.82 13.12 14.00 2,949,157 13.622 4.47%
2022-08-30 0 16.54 16.54 16.60 16.30 16.78 857,449 14,154,738 16.508 13.23 13.23 13.28 13.04 13.42 1,072,023 13.204 1.22%
2022-08-29 0 16.34 16.30 16.38 16.10 16.42 308,500 5,030,000 16.305 13.07 13.04 13.10 12.88 13.13 385,701 13.041 0.00%
2022-08-26 0 16.34 16.34 16.36 16.32 16.48 417,000 6,817,660 16.349 13.07 13.07 13.09 13.05 13.18 521,353 13.077 0.00%
2022-08-25 0 16.34 16.26 16.34 15.90 16.40 160,000 2,593,870 16.212 13.07 13.01 13.07 12.72 13.12 200,040 12.967 0.37%
2022-08-24 0 16.28 16.26 16.28 16.10 16.28 323,548 5,241,537 16.200 13.02 13.01 13.02 12.88 13.02 404,515 12.958 -0.12%
2022-08-23 0 16.30 16.30 16.32 16.06 16.30 320,007 5,182,741 16.196 13.04 13.04 13.05 12.85 13.04 400,088 12.954 -0.12%
2022-08-22 0 16.32 16.32 16.36 16.26 16.64 517,500 8,508,983 16.442 13.05 13.05 13.09 13.01 13.31 647,003 13.151 -1.92%
2022-08-19 0 16.64 16.64 16.68 16.44 16.68 191,212 3,164,684 16.551 13.31 13.31 13.34 13.15 13.34 239,062 13.238 0.73%
2022-08-18 0 16.52 16.50 16.52 16.18 16.64 696,500 11,416,193 16.391 13.21 13.20 13.21 12.94 13.31 870,797 13.110 -1.20%
2022-08-17 0 16.72 16.68 16.72 16.54 16.90 390,852 6,545,861 16.748 13.37 13.34 13.37 13.23 13.52 488,662 13.395 0.48%
2022-08-16 0 16.64 16.58 16.64 15.68 16.68 984,191 16,174,375 16.434 13.31 13.26 13.31 12.54 13.34 1,230,482 13.145 6.94%
2022-08-15 0 15.56 15.52 15.58 15.24 15.70 760,156 11,763,772 15.475 12.45 12.41 12.46 12.19 12.56 950,383 12.378 -0.64%
2022-08-12 0 15.66 15.62 15.68 15.30 15.84 509,500 7,944,540 15.593 12.53 12.49 12.54 12.24 12.67 637,001 12.472 0.51%
2022-08-11 0 15.58 15.56 15.58 15.32 15.70 516,500 8,033,305 15.553 12.46 12.45 12.46 12.25 12.56 645,753 12.440 1.96%
2022-08-10 0 15.28 15.22 15.28 15.16 15.54 501,604 7,645,001 15.241 12.22 12.17 12.22 12.13 12.43 627,129 12.190 -2.30%
2022-08-09 0 15.64 15.62 15.64 15.46 15.84 414,790 6,491,803 15.651 12.51 12.49 12.51 12.37 12.67 518,590 12.518 -0.89%
2022-08-08 0 15.78 15.76 15.78 15.60 15.96 419,127 6,614,094 15.781 12.62 12.61 12.62 12.48 12.77 524,012 12.622 0.13%
2022-08-05 0 15.76 15.74 15.76 15.46 15.76 377,994 5,898,193 15.604 12.61 12.59 12.61 12.37 12.61 472,586 12.481 1.03%
2022-08-04 0 15.60 15.54 15.60 15.50 15.80 342,689 5,340,939 15.585 12.48 12.43 12.48 12.40 12.64 428,446 12.466 1.43%
2022-08-03 0 15.38 15.38 15.40 15.30 15.60 236,000 3,645,948 15.449 12.30 12.30 12.32 12.24 12.48 295,058 12.357 0.52%
2022-08-02 0 15.30 15.30 15.32 15.06 15.56 534,199 8,114,564 15.190 12.24 12.24 12.25 12.05 12.45 667,881 12.150 -1.67%
2022-08-01 0 15.56 15.48 15.58 15.32 15.76 408,500 6,329,463 15.494 12.45 12.38 12.46 12.25 12.61 510,726 12.393 -1.39%
2022-07-29 0 15.78 15.76 15.78 15.72 15.96 629,064 9,946,170 15.811 12.62 12.61 12.62 12.57 12.77 786,485 12.646 -0.63%
2022-07-28 0 15.88 15.80 15.88 15.50 15.90 504,000 7,927,631 15.729 12.70 12.64 12.70 12.40 12.72 630,125 12.581 1.79%
2022-07-27 0 15.60 15.58 15.60 15.54 15.92 247,500 3,867,520 15.626 12.48 12.46 12.48 12.43 12.73 309,436 12.499 -2.50%
2022-07-26 0 16.00 15.98 16.00 15.90 16.20 231,000 3,693,875 15.991 12.80 12.78 12.80 12.72 12.96 288,807 12.790 0.00%
2022-07-25 0 16.00 15.98 16.00 15.92 16.12 345,104 5,529,433 16.023 12.80 12.78 12.80 12.73 12.89 431,465 12.815 -1.23%
2022-07-22 0 16.20 16.18 16.20 16.14 16.34 602,220 9,772,932 16.228 12.96 12.94 12.96 12.91 13.07 752,924 12.980 0.00%
2022-07-21 0 16.20 16.18 16.20 16.20 16.36 651,500 10,601,245 16.272 12.96 12.94 12.96 12.96 13.09 814,536 13.015 -0.98%
2022-07-20 0 16.36 16.30 16.36 16.10 16.40 1,427,806 23,176,456 16.232 13.09 13.04 13.09 12.88 13.12 1,785,110 12.983 2.25%
2022-07-19 0 16.00 15.96 16.00 15.94 16.08 492,000 7,880,490 16.017 12.80 12.77 12.80 12.75 12.86 615,122 12.811 0.00%
2022-07-18 0 16.00 15.98 16.00 15.78 16.08 545,837 8,741,302 16.014 12.80 12.78 12.80 12.62 12.86 682,431 12.809 1.65%
2022-07-15 0 15.74 15.74 15.78 15.70 16.06 558,000 8,829,125 15.823 12.59 12.59 12.62 12.56 12.85 697,638 12.656 -2.84%
2022-07-14 0 16.20 16.10 16.20 15.96 16.60 1,327,167 21,514,313 16.211 12.96 12.88 12.96 12.77 13.28 1,659,287 12.966 -1.58%
2022-07-13 0 16.46 16.44 16.46 16.46 16.98 812,500 13,515,877 16.635 13.17 13.15 13.17 13.17 13.58 1,015,826 13.305 -1.79%
2022-07-12 0 16.76 16.76 16.82 16.50 17.10 763,159 12,837,589 16.822 13.41 13.41 13.45 13.20 13.68 954,137 13.455 -1.41%
2022-07-11 0 17.00 16.98 17.00 16.66 17.08 1,095,884 18,554,622 16.931 13.60 13.58 13.60 13.33 13.66 1,370,126 13.542 1.07%
2022-07-08 0 16.82 16.80 16.82 16.78 16.96 704,156 11,878,149 16.869 13.45 13.44 13.45 13.42 13.57 880,369 13.492 1.82%
2022-07-07 0 16.52 16.50 16.52 16.28 16.64 933,001 15,353,884 16.456 13.21 13.20 13.21 13.02 13.31 1,166,482 13.163 1.35%
2022-07-06 0 16.30 16.28 16.30 16.28 17.00 1,043,667 17,189,603 16.470 13.04 13.02 13.04 13.02 13.60 1,304,842 13.174 -4.12%
2022-07-05 0 17.00 16.92 17.00 16.76 17.14 633,563 10,717,289 16.916 13.60 13.53 13.60 13.41 13.71 792,110 13.530 1.19%
2022-07-04 0 16.80 16.78 16.80 16.78 16.92 619,573 10,424,269 16.825 13.44 13.42 13.44 13.42 13.53 774,619 13.457 -0.47%
2022-06-30 0 16.88 16.88 16.90 16.86 17.36 1,097,606 18,636,797 16.979 13.50 13.50 13.52 13.49 13.89 1,372,279 13.581 -3.21%
2022-06-29 0 17.44 17.36 17.44 17.20 17.94 673,656 11,714,234 17.389 13.95 13.89 13.95 13.76 14.35 842,236 13.908 -3.00%
2022-06-28 0 17.98 17.88 17.98 17.62 17.98 619,580 11,034,459 17.810 14.38 14.30 14.38 14.09 14.38 774,628 14.245 2.04%
2022-06-27 0 17.62 17.54 17.62 17.40 17.76 533,268 9,380,407 17.590 14.09 14.03 14.09 13.92 14.21 666,717 14.070 1.61%
2022-06-24 0 17.34 17.34 17.42 17.22 17.86 520,832 9,080,071 17.434 13.87 13.87 13.93 13.77 14.29 651,169 13.944 -0.91%
2022-06-23 0 17.50 17.48 17.50 16.70 17.86 2,632,576 46,252,017 17.569 14.00 13.98 14.00 13.36 14.29 3,291,371 14.053 4.79%
2022-06-22 0 16.70 16.68 16.70 16.70 17.16 834,729 14,079,154 16.867 13.36 13.34 13.36 13.36 13.73 1,043,618 13.491 -1.88%
2022-06-21 0 17.02 17.02 17.12 16.90 17.44 1,031,052 17,530,198 17.002 13.61 13.61 13.69 13.52 13.95 1,289,070 13.599 -0.47%
2022-06-20 0 17.10 17.08 17.10 17.06 17.72 697,946 12,079,653 17.307 13.68 13.66 13.68 13.65 14.17 872,605 13.843 -3.50%
2022-06-17 0 17.72 17.72 17.74 17.68 18.08 1,098,650 19,545,318 17.790 14.17 14.17 14.19 14.14 14.46 1,373,584 14.229 -0.67%
2022-06-16 0 17.84 17.84 17.88 17.64 18.08 979,065 17,466,897 17.840 14.27 14.27 14.30 14.11 14.46 1,224,073 14.269 -0.45%
2022-06-15 0 17.92 17.90 17.92 17.82 18.30 594,812 10,671,649 17.941 14.33 14.32 14.33 14.25 14.64 743,662 14.350 -0.11%
2022-06-14 0 17.94 17.94 17.98 17.86 18.24 956,382 17,257,278 18.044 14.35 14.35 14.38 14.29 14.59 1,195,714 14.433 0.00%
2022-06-13 0 17.94 17.94 18.00 17.80 18.20 709,582 12,774,662 18.003 14.35 14.35 14.40 14.24 14.56 887,153 14.400 -0.88%
2022-06-10 0 18.10 18.04 18.10 17.82 18.20 788,510 14,222,400 18.037 14.48 14.43 14.48 14.25 14.56 985,832 14.427 0.44%
2022-06-09 0 18.02 18.00 18.02 18.00 18.38 540,172 9,778,009 18.102 14.41 14.40 14.41 14.40 14.70 675,349 14.478 -0.44%
2022-06-08 0 18.10 18.06 18.10 17.90 18.16 462,936 8,358,024 18.054 14.48 14.45 14.48 14.32 14.53 578,784 14.441 0.67%
2022-06-07 0 17.98 17.96 18.00 17.86 18.10 272,500 4,894,144 17.960 14.38 14.37 14.40 14.29 14.48 340,692 14.365 -1.21%
2022-06-06 0 18.20 18.16 18.20 17.92 18.38 244,268 4,408,733 18.049 14.56 14.53 14.56 14.33 14.70 305,395 14.436 0.00%
2022-06-02 0 18.20 18.18 18.20 17.90 18.36 674,113 12,266,302 18.196 14.56 14.54 14.56 14.32 14.69 842,808 14.554 1.45%
2022-06-01 0 17.94 17.92 17.96 17.84 18.18 461,248 8,276,938 17.945 14.35 14.33 14.37 14.27 14.54 576,674 14.353 0.00%
2022-05-31 0 17.94 17.94 17.98 17.62 18.00 734,200 13,131,170 17.885 14.35 14.35 14.38 14.09 14.40 917,931 14.305 1.70%
2022-05-30 0 17.64 17.58 17.64 17.58 17.86 251,500 4,444,065 17.670 14.11 14.06 14.11 14.06 14.29 314,437 14.133 -0.11%
2022-05-27 0 17.66 17.66 17.68 17.58 17.78 174,870 3,088,508 17.662 14.13 14.13 14.14 14.06 14.22 218,631 14.127 0.46%
2022-05-26 0 17.58 17.58 17.60 17.40 17.70 532,000 9,348,926 17.573 14.06 14.06 14.08 13.92 14.16 665,131 14.056 0.80%
2022-05-25 0 17.44 17.44 17.46 17.40 17.84 508,000 8,888,343 17.497 13.95 13.95 13.97 13.92 14.27 635,126 13.995 -0.11%
2022-05-24 0 17.96 17.96 17.98 17.66 18.06 735,162 13,217,570 17.979 13.97 13.97 13.98 13.73 14.04 945,455 13.980 0.00%
2022-05-23 0 17.96 17.96 17.98 17.40 18.00 593,199 10,585,929 17.845 13.97 13.97 13.98 13.53 14.00 762,884 13.876 3.34%
2022-05-20 0 17.38 17.38 17.40 17.36 17.64 467,552 8,155,972 17.444 13.51 13.51 13.53 13.50 13.72 601,295 13.564 0.23%
2022-05-19 0 17.34 17.34 17.36 17.20 17.86 492,500 8,541,130 17.342 13.48 13.48 13.50 13.37 13.89 633,380 13.485 -2.58%
2022-05-18 0 17.80 17.80 17.88 17.74 18.06 389,891 6,977,645 17.896 13.84 13.84 13.90 13.79 14.04 501,419 13.916 -0.67%
2022-05-17 0 17.92 17.90 17.92 17.66 18.16 803,761 14,421,162 17.942 13.93 13.92 13.93 13.73 14.12 1,033,677 13.951 1.59%
2022-05-16 0 17.64 17.58 17.64 17.16 17.78 977,500 17,141,980 17.537 13.72 13.67 13.72 13.34 13.83 1,257,114 13.636 2.80%
2022-05-13 0 17.16 17.14 17.16 16.70 17.56 969,815 16,759,636 17.281 13.34 13.33 13.34 12.99 13.65 1,247,231 13.437 2.63%
2022-05-12 0 16.72 16.72 16.76 16.60 17.10 773,040 13,041,715 16.871 13.00 13.00 13.03 12.91 13.30 994,168 13.118 -1.07%
2022-05-11 0 16.90 16.90 16.98 16.82 17.16 1,134,000 19,343,836 17.058 13.14 13.14 13.20 13.08 13.34 1,458,381 13.264 -0.94%
2022-05-10 0 17.06 17.06 17.08 16.80 17.30 479,925 8,169,315 17.022 13.27 13.27 13.28 13.06 13.45 617,208 13.236 -0.58%
2022-05-06 0 17.16 17.16 17.18 17.10 17.72 655,233 11,338,145 17.304 13.34 13.34 13.36 13.30 13.78 842,663 13.455 -4.45%
2022-05-05 0 17.96 17.92 18.00 17.90 18.30 309,364 5,596,955 18.092 13.97 13.93 14.00 13.92 14.23 397,858 14.068 -1.10%
2022-05-04 0 18.16 18.10 18.16 18.00 18.20 385,539 6,983,725 18.114 14.12 14.07 14.12 14.00 14.15 495,823 14.085 0.33%
2022-05-03 0 18.10 18.06 18.10 17.64 18.20 700,529 12,567,467 17.940 14.07 14.04 14.07 13.72 14.15 900,916 13.950 -0.11%
2022-04-29 0 18.12 18.12 18.20 17.94 18.42 1,283,382 23,279,737 18.139 14.09 14.09 14.15 13.95 14.32 1,650,494 14.105 0.22%
2022-04-28 0 18.08 18.08 18.10 17.38 18.28 1,024,990 18,503,578 18.052 14.06 14.06 14.07 13.51 14.21 1,318,189 14.037 2.84%
2022-04-27 0 17.58 17.58 17.66 17.00 17.90 998,769 17,478,321 17.500 13.67 13.67 13.73 13.22 13.92 1,284,467 13.607 2.81%
2022-04-26 0 17.10 17.10 17.14 17.02 17.48 1,015,784 17,461,785 17.190 13.30 13.30 13.33 13.23 13.59 1,306,349 13.367 -0.58%
2022-04-25 0 17.20 17.18 17.20 17.20 18.14 796,461 13,877,425 17.424 13.37 13.36 13.37 13.37 14.11 1,024,289 13.548 -5.39%
2022-04-22 0 18.18 18.18 18.26 17.70 18.50 1,176,580 21,306,127 18.109 14.14 14.14 14.20 13.76 14.39 1,513,141 14.081 2.36%
2022-04-21 0 17.76 17.70 17.76 17.56 17.92 371,839 6,582,413 17.702 13.81 13.76 13.81 13.65 13.93 478,204 13.765 -1.11%
2022-04-20 0 17.96 17.94 17.96 17.74 18.14 838,116 15,039,812 17.945 13.97 13.95 13.97 13.79 14.11 1,077,859 13.953 1.13%
2022-04-19 0 17.76 17.76 17.78 17.42 17.92 868,505 15,307,670 17.625 13.81 13.81 13.83 13.55 13.93 1,116,941 13.705 -0.89%
2022-04-14 0 17.92 17.92 17.94 17.82 18.08 699,699 12,558,336 17.948 13.93 13.93 13.95 13.86 14.06 899,848 13.956 -0.44%
2022-04-13 0 18.00 17.94 18.00 17.68 18.14 1,047,180 18,752,210 17.907 14.00 13.95 14.00 13.75 14.11 1,346,726 13.924 1.35%
2022-04-12 0 17.76 17.74 17.76 17.20 17.92 1,176,168 20,698,090 17.598 13.81 13.79 13.81 13.37 13.93 1,512,611 13.684 2.07%
2022-04-11 0 17.40 17.40 17.42 17.20 17.68 816,045 14,197,634 17.398 13.53 13.53 13.55 13.37 13.75 1,049,475 13.528 -0.57%
2022-04-08 0 17.50 17.50 17.52 17.32 17.94 1,724,303 30,156,964 17.489 13.61 13.61 13.62 13.47 13.95 2,217,540 13.599 -2.23%
2022-04-07 0 17.90 17.90 17.96 17.86 18.20 1,383,877 24,891,343 17.987 13.92 13.92 13.97 13.89 14.15 1,779,735 13.986 -0.44%
2022-04-06 0 17.98 17.96 17.98 17.96 18.30 1,282,000 23,130,720 18.043 13.98 13.97 13.98 13.97 14.23 1,648,717 14.030 -0.99%
2022-04-04 0 18.16 18.16 18.20 18.00 18.66 1,117,500 20,306,588 18.171 14.12 14.12 14.15 14.00 14.51 1,437,161 14.130 -1.94%
2022-04-01 0 18.52 18.50 18.52 17.86 18.90 1,851,604 34,256,201 18.501 14.40 14.39 14.40 13.89 14.70 2,381,256 14.386 3.12%
2022-03-31 0 17.96 17.96 18.00 17.96 18.90 2,470,241 44,873,243 18.166 13.97 13.97 14.00 13.97 14.70 3,176,854 14.125 -3.23%
2022-03-30 0 18.56 18.52 18.56 17.78 18.60 1,506,452 27,628,117 18.340 14.43 14.40 14.43 13.83 14.46 1,937,373 14.261 4.98%
2022-03-29 0 17.68 17.68 17.70 17.46 17.86 457,552 8,080,091 17.659 13.75 13.75 13.76 13.58 13.89 588,435 13.731 1.26%
2022-03-28 0 17.46 17.44 17.50 16.90 17.54 499,000 8,634,520 17.304 13.58 13.56 13.61 13.14 13.64 641,739 13.455 3.93%
2022-03-25 0 16.80 16.78 16.80 16.66 17.34 1,253,625 21,192,250 16.905 13.06 13.05 13.06 12.95 13.48 1,612,225 13.145 -1.98%
2022-03-24 0 17.14 17.14 17.16 16.88 17.38 410,644 7,025,994 17.110 13.33 13.33 13.34 13.13 13.51 528,109 13.304 -1.38%
2022-03-23 0 17.38 17.32 17.38 17.16 17.50 492,156 8,530,934 17.334 13.51 13.47 13.51 13.34 13.61 632,937 13.478 1.28%
2022-03-22 0 17.16 17.08 17.20 16.72 17.18 403,624 6,866,112 17.011 13.34 13.28 13.37 13.00 13.36 519,081 13.227 1.54%
2022-03-21 0 16.90 16.90 16.94 16.90 17.60 519,683 8,917,947 17.160 13.14 13.14 13.17 13.14 13.69 668,338 13.343 -1.40%
2022-03-18 0 17.14 17.14 17.24 16.82 17.60 1,713,023 29,363,757 17.141 13.33 13.33 13.41 13.08 13.69 2,203,034 13.329 -2.61%
2022-03-17 0 17.60 17.58 17.60 16.18 17.70 1,935,143 33,200,668 17.157 13.69 13.67 13.69 12.58 13.76 2,488,691 13.341 12.82%
2022-03-16 0 15.60 15.56 15.60 15.32 16.30 2,495,575 39,244,644 15.726 12.13 12.10 12.13 11.91 12.67 3,209,435 12.228 2.77%
2022-03-15 0 15.18 15.16 15.18 15.06 16.06 2,847,000 44,077,129 15.482 11.80 11.79 11.80 11.71 12.49 3,661,385 12.038 -5.48%
2022-03-14 0 16.06 16.06 16.12 16.00 16.94 1,301,500 21,093,515 16.207 12.49 12.49 12.53 12.44 13.17 1,673,795 12.602 -5.19%
2022-03-11 0 16.94 16.94 16.98 16.54 17.50 600,040 10,118,865 16.864 13.17 13.17 13.20 12.86 13.61 771,682 13.113 -3.20%
2022-03-10 0 17.50 17.50 17.52 17.16 17.76 353,832 6,200,160 17.523 13.61 13.61 13.62 13.34 13.81 455,046 13.625 3.18%
2022-03-09 0 16.96 16.96 17.02 16.60 17.68 1,366,513 23,124,708 16.922 13.19 13.19 13.23 12.91 13.75 1,757,405 13.158 -2.53%
2022-03-08 0 17.40 17.38 17.40 17.22 18.22 1,357,104 24,082,105 17.745 13.53 13.51 13.53 13.39 14.17 1,745,304 13.798 -2.58%
2022-03-07 0 17.86 17.86 17.90 17.80 18.90 1,531,987 27,698,677 18.080 13.89 13.89 13.92 13.84 14.70 1,970,212 14.059 -6.49%
2022-03-04 0 19.10 19.10 19.12 18.86 19.26 829,470 15,836,753 19.093 14.85 14.85 14.87 14.67 14.98 1,066,740 14.846 -0.73%
2022-03-03 0 19.24 19.24 19.28 19.18 19.36 654,197 12,603,054 19.265 14.96 14.96 14.99 14.91 15.05 841,330 14.980 0.42%
2022-03-02 0 19.16 19.16 19.22 19.02 19.36 551,052 10,574,725 19.190 14.90 14.90 14.94 14.79 15.05 708,681 14.922 0.00%
2022-03-01 0 19.16 19.16 19.18 18.96 19.44 602,000 11,537,240 19.165 14.90 14.90 14.91 14.74 15.12 774,202 14.902 1.05%
2022-02-28 0 18.96 18.96 18.98 18.62 19.06 596,604 11,285,472 18.916 14.74 14.74 14.76 14.48 14.82 767,263 14.709 -0.52%
2022-02-25 0 19.06 19.00 19.06 18.80 19.20 507,520 9,654,889 19.024 14.82 14.77 14.82 14.62 14.93 652,696 14.792 0.85%
2022-02-24 0 18.90 18.86 18.92 18.80 20.20 1,913,340 37,255,979 19.472 14.70 14.67 14.71 14.62 15.71 2,460,652 15.141 -4.55%
2022-02-23 0 19.80 19.80 19.86 19.80 20.05 721,416 14,348,090 19.889 15.40 15.40 15.44 15.40 15.59 927,777 15.465 -1.25%
2022-02-22 0 20.05 20.00 20.05 19.74 20.10 496,124 9,878,576 19.912 15.59 15.55 15.59 15.35 15.63 638,040 15.483 1.16%
2022-02-21 0 19.82 19.82 19.88 19.70 20.25 614,000 12,196,574 19.864 15.41 15.41 15.46 15.32 15.75 789,635 15.446 -0.80%
2022-02-18 0 19.98 19.92 19.98 19.64 20.20 385,708 7,706,246 19.979 15.54 15.49 15.54 15.27 15.71 496,040 15.536 0.30%
2022-02-17 0 19.92 19.90 19.92 19.80 20.10 452,000 8,980,000 19.867 15.49 15.47 15.49 15.40 15.63 581,295 15.448 -0.90%
2022-02-16 0 20.10 20.10 20.15 19.60 20.15 652,858 13,077,234 20.031 15.63 15.63 15.67 15.24 15.67 839,608 15.575 2.66%
2022-02-15 0 19.58 19.58 19.62 19.50 19.72 784,069 15,358,408 19.588 15.22 15.22 15.26 15.16 15.33 1,008,352 15.231 -1.11%
2022-02-14 0 19.80 19.80 19.82 19.68 20.35 741,000 14,704,977 19.845 15.40 15.40 15.41 15.30 15.82 952,963 15.431 -2.94%
2022-02-11 0 20.40 20.40 20.45 19.62 20.45 1,082,848 21,876,123 20.202 15.86 15.86 15.90 15.26 15.90 1,392,597 15.709 3.13%
2022-02-10 0 19.78 19.74 19.78 19.48 19.78 351,592 6,922,668 19.689 15.38 15.35 15.38 15.15 15.38 452,165 15.310 1.54%
2022-02-09 0 19.48 19.48 19.50 19.24 19.72 1,864,371 36,207,286 19.421 15.15 15.15 15.16 14.96 15.33 2,397,675 15.101 0.00%
2022-02-08 0 19.48 19.46 19.48 19.48 20.05 969,370 19,102,856 19.706 15.15 15.13 15.15 15.15 15.59 1,246,659 15.323 -2.01%
2022-02-07 0 19.88 19.86 19.88 19.78 20.10 1,141,412 22,700,363 19.888 15.46 15.44 15.46 15.38 15.63 1,467,913 15.464 0.30%
2022-02-04 0 19.82 19.74 19.82 19.22 19.82 1,124,871 22,021,886 19.577 15.41 15.35 15.41 14.94 15.41 1,446,641 15.223 1.75%
2022-01-31 0 19.48 19.48 19.56 19.28 19.66 525,752 10,231,375 19.460 15.15 15.15 15.21 14.99 15.29 676,144 15.132 0.00%
2022-01-28 0 19.48 19.48 19.52 19.30 19.68 670,500 13,043,765 19.454 15.15 15.15 15.18 15.01 15.30 862,297 15.127 -1.02%
2022-01-27 0 19.68 19.64 19.68 19.38 20.10 1,292,736 25,477,277 19.708 15.30 15.27 15.30 15.07 15.63 1,662,524 15.324 -0.30%
2022-01-26 0 19.74 19.74 19.76 19.00 19.92 1,499,752 29,437,532 19.628 15.35 15.35 15.36 14.77 15.49 1,928,757 15.262 4.22%
2022-01-25 0 18.94 18.94 18.98 18.86 19.26 1,029,004 19,505,225 18.955 14.73 14.73 14.76 14.67 14.98 1,323,351 14.739 -1.87%
2022-01-24 0 19.30 19.24 19.30 19.20 19.92 851,220 16,514,992 19.402 15.01 14.96 15.01 14.93 15.49 1,094,712 15.086 -1.33%
2022-01-21 0 19.56 19.56 19.60 19.30 20.35 2,215,365 43,674,165 19.714 15.21 15.21 15.24 15.01 15.82 2,849,071 15.329 0.00%
2022-01-20 0 19.56 19.52 19.56 19.24 19.58 494,388 9,580,723 19.379 15.21 15.18 15.21 14.96 15.22 635,808 15.069 0.51%
2022-01-19 0 19.46 19.46 19.50 19.32 20.15 768,196 15,048,793 19.590 15.13 15.13 15.16 15.02 15.67 987,939 15.233 -2.21%
2022-01-18 0 19.90 19.86 19.90 19.82 20.40 580,568 11,571,279 19.931 15.47 15.44 15.47 15.41 15.86 746,640 15.498 -1.24%
2022-01-17 0 20.15 20.10 20.15 19.84 20.50 985,296 19,798,926 20.094 15.67 15.63 15.67 15.43 15.94 1,267,140 15.625 -1.95%
2022-01-14 0 20.55 20.50 20.55 20.25 22.55 5,121,137 107,430,516 20.978 15.98 15.94 15.98 15.75 17.53 6,586,040 16.312 -4.42%
2022-01-13 0 21.50 21.50 21.55 19.40 21.70 3,468,980 71,990,842 20.753 16.72 16.72 16.76 15.08 16.87 4,461,283 16.137 10.94%
2022-01-12 0 19.38 19.38 19.40 18.86 19.46 1,516,040 29,108,337 19.200 15.07 15.07 15.08 14.67 15.13 1,949,704 14.930 2.54%
2022-01-11 0 18.90 18.88 18.90 18.90 19.58 577,465 11,061,686 19.156 14.70 14.68 14.70 14.70 15.22 742,649 14.895 -1.56%
2022-01-10 0 19.20 19.20 19.24 19.04 19.38 426,367 8,190,017 19.209 14.93 14.93 14.96 14.81 15.07 548,329 14.936 0.63%
2022-01-07 0 19.08 19.08 19.10 18.60 19.18 326,875 6,211,825 19.004 14.84 14.84 14.85 14.46 14.91 420,378 14.777 1.49%
2022-01-06 0 18.80 18.80 18.82 18.70 19.54 616,059 11,631,117 18.880 14.62 14.62 14.63 14.54 15.19 792,283 14.681 -3.09%
2022-01-05 0 19.40 19.30 19.40 18.80 19.42 935,664 17,998,783 19.236 15.08 15.01 15.08 14.62 15.10 1,203,311 14.958 -0.31%
2022-01-04 0 19.46 19.44 19.46 19.30 19.76 535,066 10,439,442 19.511 15.13 15.12 15.13 15.01 15.36 688,122 15.171 -0.31%
2022-01-03 0 19.52 19.50 19.56 19.00 19.62 502,781 9,766,446 19.425 15.18 15.16 15.21 14.77 15.26 646,602 15.104 2.41%
2021-12-31 0 19.06 19.04 19.06 19.00 19.44 205,248 3,915,872 19.079 14.82 14.81 14.82 14.77 15.12 263,959 14.835 0.11%
2021-12-30 0 19.04 19.04 19.06 19.04 19.38 222,268 4,249,909 19.121 14.81 14.81 14.82 14.81 15.07 285,848 14.868 -1.45%
2021-12-29 0 19.32 19.20 19.32 19.20 19.56 238,179 4,602,162 19.322 15.02 14.93 15.02 14.93 15.21 306,310 15.025 0.10%
2021-12-28 0 19.30 19.30 19.34 19.26 20.35 554,736 10,878,992 19.611 15.01 15.01 15.04 14.98 15.82 713,418 15.249 -3.50%
2021-12-24 0 20.00 19.98 20.05 19.96 20.45 259,112 5,209,417 20.105 15.55 15.54 15.59 15.52 15.90 333,231 15.633 -1.23%
2021-12-23 0 20.25 20.05 20.25 19.96 20.45 1,163,656 23,438,070 20.142 15.75 15.59 15.75 15.52 15.90 1,496,520 15.662 1.35%
2021-12-22 0 19.98 19.80 19.98 19.60 20.45 490,100 9,821,720 20.040 15.54 15.40 15.54 15.24 15.90 630,293 15.583 -0.35%
2021-12-21 0 20.05 20.00 20.05 20.00 20.75 755,120 15,269,547 20.221 15.59 15.55 15.59 15.55 16.13 971,122 15.724 -0.99%
2021-12-20 0 20.25 20.20 20.25 20.10 20.95 2,798,821 57,310,817 20.477 15.75 15.71 15.75 15.63 16.29 3,599,425 15.922 -0.25%
2021-12-17 0 20.30 20.25 20.30 20.30 21.00 3,734,298 76,922,748 20.599 15.78 15.75 15.78 15.78 16.33 4,802,495 16.017 -2.87%
2021-12-16 0 20.90 20.85 20.90 20.40 21.05 1,129,892 23,589,830 20.878 16.25 16.21 16.25 15.86 16.37 1,453,098 16.234 1.70%
2021-12-15 0 20.55 20.45 20.60 20.25 21.25 1,744,360 35,959,866 20.615 15.98 15.90 16.02 15.75 16.52 2,243,335 16.030 0.49%
2021-12-14 0 20.45 20.40 20.45 20.40 21.30 603,600 12,459,190 20.641 15.90 15.86 15.90 15.86 16.56 776,260 16.050 -2.85%
2021-12-13 0 21.05 21.05 21.10 21.05 21.60 597,280 12,709,454 21.279 16.37 16.37 16.41 16.37 16.80 768,132 16.546 -0.71%
2021-12-10 0 21.20 21.20 21.25 21.20 21.85 1,021,056 21,975,532 21.522 16.48 16.48 16.52 16.48 16.99 1,313,129 16.735 -3.64%
2021-12-09 0 22.00 21.90 22.00 21.10 22.00 689,002 14,936,987 21.679 17.11 17.03 17.11 16.41 17.11 886,091 16.857 4.27%
2021-12-08 0 21.10 21.05 21.10 20.80 21.60 824,812 17,506,262 21.225 16.41 16.37 16.41 16.17 16.80 1,060,750 16.504 -1.63%
2021-12-07 0 21.45 21.45 21.50 21.05 21.65 560,651 11,983,690 21.375 16.68 16.68 16.72 16.37 16.83 721,025 16.620 1.42%
2021-12-06 0 21.15 21.15 21.25 21.10 22.10 662,676 14,274,693 21.541 16.45 16.45 16.52 16.41 17.18 852,235 16.750 -5.16%
2021-12-03 0 22.30 22.30 22.45 21.80 22.70 518,501 11,633,088 22.436 17.34 17.34 17.46 16.95 17.65 666,818 17.446 0.90%
2021-12-02 0 22.10 22.10 22.25 21.75 22.45 824,552 18,241,486 22.123 17.18 17.18 17.30 16.91 17.46 1,060,415 17.202 0.91%
2021-12-01 0 21.90 21.90 22.00 21.70 22.50 1,097,384 24,255,521 22.103 17.03 17.03 17.11 16.87 17.50 1,411,291 17.187 -1.13%
2021-11-30 0 22.15 22.15 22.35 22.05 23.10 2,363,924 52,741,855 22.311 17.22 17.22 17.38 17.15 17.96 3,040,125 17.349 -2.85%
2021-11-29 0 22.80 22.75 22.80 22.60 23.70 1,034,667 23,855,709 23.056 17.73 17.69 17.73 17.57 18.43 1,330,634 17.928 -1.30%
2021-11-26 0 23.10 23.10 23.15 22.85 23.80 917,842 21,364,610 23.277 17.96 17.96 18.00 17.77 18.51 1,180,391 18.100 -2.94%
2021-11-25 0 23.80 23.70 23.80 22.85 24.30 1,260,339 29,829,827 23.668 18.51 18.43 18.51 17.77 18.90 1,620,859 18.404 4.16%
2021-11-24 0 22.85 22.85 23.00 22.35 23.65 1,191,522 27,467,088 23.052 17.77 17.77 17.88 17.38 18.39 1,532,357 17.925 -0.22%
2021-11-23 0 22.90 22.85 22.90 22.70 23.75 2,163,380 49,963,237 23.095 17.81 17.77 17.81 17.65 18.47 2,782,216 17.958 -3.58%
2021-11-22 0 23.75 23.70 23.75 23.30 24.50 2,247,432 53,219,207 23.680 18.47 18.43 18.47 18.12 19.05 2,890,311 18.413 -3.65%
2021-11-19 0 24.65 24.65 24.70 20.90 25.15 7,933,762 189,658,413 23.905 19.17 19.17 19.21 16.25 19.56 10,203,217 18.588 17.10%
2021-11-18 0 21.05 21.00 21.05 19.50 21.45 3,758,960 78,693,969 20.935 16.37 16.33 16.37 15.16 16.68 4,834,212 16.279 6.42%
2021-11-17 0 19.78 19.74 19.78 18.90 19.80 2,669,364 51,521,565 19.301 15.38 15.35 15.38 14.70 15.40 3,432,936 15.008 3.67%
2021-11-16 0 19.08 19.06 19.08 18.90 19.20 778,894 14,842,331 19.056 14.84 14.82 14.84 14.70 14.93 1,001,697 14.817 0.53%
2021-11-15 0 18.98 18.96 18.98 18.84 18.98 428,156 8,099,005 18.916 14.76 14.74 14.76 14.65 14.76 550,630 14.709 0.11%
2021-11-12 0 18.96 18.94 18.96 18.82 18.98 525,272 9,932,628 18.909 14.74 14.73 14.74 14.63 14.76 675,526 14.704 0.42%
2021-11-11 0 18.88 18.88 18.90 18.70 19.02 943,267 17,818,489 18.890 14.68 14.68 14.70 14.54 14.79 1,213,089 14.689 0.96%
2021-11-10 0 18.70 18.68 18.70 18.36 18.72 884,634 16,443,417 18.588 14.54 14.53 14.54 14.28 14.56 1,137,684 14.453 1.96%
2021-11-09 0 18.34 18.34 18.36 18.00 18.74 801,976 14,648,308 18.265 14.26 14.26 14.28 14.00 14.57 1,031,382 14.203 -1.29%
2021-11-08 0 18.58 18.52 18.60 18.32 18.74 248,068 4,605,050 18.564 14.45 14.40 14.46 14.25 14.57 319,028 14.435 0.11%
2021-11-05 0 18.56 18.52 18.56 18.40 18.74 905,394 16,767,920 18.520 14.43 14.40 14.43 14.31 14.57 1,164,382 14.401 -0.54%
2021-11-04 0 18.66 18.66 18.68 18.62 19.00 708,466 13,246,337 18.697 14.51 14.51 14.53 14.48 14.77 911,123 14.538 -1.79%
2021-11-03 0 19.00 19.00 19.02 18.72 19.08 1,445,257 27,313,110 18.898 14.77 14.77 14.79 14.56 14.84 1,858,673 14.695 1.17%
2021-11-02 0 18.78 18.76 18.78 18.62 19.10 736,513 13,855,823 18.813 14.60 14.59 14.60 14.48 14.85 947,193 14.628 -1.47%
2021-11-01 0 19.06 19.04 19.06 18.84 19.30 1,041,673 19,863,071 19.068 14.82 14.81 14.82 14.65 15.01 1,339,644 14.827 0.85%
2021-10-29 0 18.90 18.90 18.92 18.74 19.16 3,200,123 60,465,821 18.895 14.70 14.70 14.71 14.57 14.90 4,115,519 14.692 -0.74%
2021-10-28 0 19.04 19.04 19.06 19.00 19.36 700,434 13,341,416 19.047 14.81 14.81 14.82 14.77 15.05 900,793 14.811 -1.24%
2021-10-27 0 19.28 19.28 19.30 19.16 19.84 1,266,365 24,503,096 19.349 14.99 14.99 15.01 14.90 15.43 1,628,609 15.045 -2.23%
2021-10-26 0 19.72 19.66 19.72 19.32 19.90 2,078,923 40,819,850 19.635 15.33 15.29 15.33 15.02 15.47 2,673,600 15.268 -0.50%
2021-10-25 0 19.82 19.80 19.82 19.38 19.96 1,687,881 33,363,235 19.766 15.41 15.40 15.41 15.07 15.52 2,170,700 15.370 2.27%
2021-10-22 0 19.38 19.36 19.38 19.06 19.78 1,757,124 34,132,692 19.425 15.07 15.05 15.07 14.82 15.38 2,259,750 15.105 2.00%
2021-10-21 0 19.00 19.00 19.06 18.82 19.24 2,163,885 41,074,562 18.982 14.77 14.77 14.82 14.63 14.96 2,782,865 14.760 -0.52%
2021-10-20 0 19.10 19.08 19.10 18.54 19.18 2,244,410 42,600,824 18.981 14.85 14.84 14.85 14.42 14.91 2,886,424 14.759 1.60%
2021-10-19 0 18.80 18.78 18.80 18.60 18.84 2,191,482 41,029,934 18.722 14.62 14.60 14.62 14.46 14.65 2,818,356 14.558 0.43%
2021-10-18 0 18.72 18.72 18.76 18.52 18.80 1,073,179 20,048,967 18.682 14.56 14.56 14.59 14.40 14.62 1,380,162 14.527 0.00%
2021-10-15 0 18.72 18.70 18.72 18.30 18.80 4,462,759 83,066,736 18.613 14.56 14.54 14.56 14.23 14.62 5,739,333 14.473 1.85%
2021-10-12 0 18.38 18.36 18.38 18.00 18.44 3,710,610 68,053,483 18.340 14.29 14.28 14.29 14.00 14.34 4,772,031 14.261 2.11%
2021-10-11 0 18.00 17.90 18.00 17.70 18.60 4,694,652 84,385,420 17.975 14.00 13.92 14.00 13.76 14.46 6,037,559 13.977 -1.75%
2021-10-08 0 18.32 18.30 18.32 17.70 18.38 3,346,497 60,776,998 18.161 14.25 14.23 14.25 13.76 14.29 4,303,764 14.122 4.21%
2021-10-07 0 17.58 17.58 17.62 17.28 17.78 2,316,353 40,569,944 17.515 13.67 13.67 13.70 13.44 13.83 2,978,947 13.619 1.62%
2021-10-06 0 17.30 17.20 17.30 17.10 17.56 3,572,417 61,553,790 17.230 13.45 13.37 13.45 13.30 13.65 4,594,308 13.398 -0.80%
2021-10-05 0 17.44 17.40 17.44 17.20 17.60 2,931,758 51,011,423 17.400 13.56 13.53 13.56 13.37 13.69 3,770,388 13.529 1.16%
2021-10-04 0 17.24 17.18 17.24 16.86 17.24 4,146,433 70,899,431 17.099 13.41 13.36 13.41 13.11 13.41 5,332,522 13.296 3.48%
2021-09-30 0 16.66 16.66 16.68 16.30 16.84 2,426,250 40,426,605 16.662 12.95 12.95 12.97 12.67 13.09 3,120,280 12.956 1.46%
2021-09-29 0 16.42 16.40 16.46 16.32 16.70 1,643,274 27,028,767 16.448 12.77 12.75 12.80 12.69 12.99 2,113,333 12.790 -1.68%
2021-09-28 0 16.70 16.70 16.72 16.20 17.30 3,599,802 59,697,592 16.584 12.99 12.99 13.00 12.60 13.45 4,629,527 12.895 -3.36%
2021-09-27 0 17.28 17.26 17.28 17.02 17.70 2,264,249 39,303,112 17.358 13.44 13.42 13.44 13.23 13.76 2,911,938 13.497 -3.03%
2021-09-24 0 17.82 17.80 17.82 17.78 18.20 1,221,500 21,898,120 17.927 13.86 13.84 13.86 13.83 14.15 1,570,910 13.940 -0.89%
2021-09-23 0 17.98 17.96 17.98 17.16 18.20 26,258,300 446,621,841 17.009 13.98 13.97 13.98 13.34 14.15 33,769,496 13.226 6.14%
2021-09-21 0 16.94 16.94 17.08 16.92 17.76 6,360,754 108,114,052 16.997 13.17 13.17 13.28 13.16 13.81 8,180,250 13.216 -0.70%
2021-09-20 0 17.06 17.06 17.14 16.98 18.08 1,669,040 28,867,923 17.296 13.27 13.27 13.33 13.20 14.06 2,146,469 13.449 -6.57%
2021-09-17 0 18.26 18.22 18.26 17.86 18.36 2,119,672 38,606,438 18.213 14.20 14.17 14.20 13.89 14.28 2,726,005 14.162 2.24%
2021-09-16 0 17.86 17.86 17.88 17.80 18.60 3,305,500 59,590,200 18.028 13.89 13.89 13.90 13.84 14.46 4,251,039 14.018 -2.93%
2021-09-15 0 18.40 18.38 18.40 18.30 18.72 1,267,500 23,383,410 18.448 14.31 14.29 14.31 14.23 14.56 1,630,069 14.345 0.22%
2021-09-14 0 18.36 18.36 18.42 18.22 19.60 3,610,125 67,422,695 18.676 14.28 14.28 14.32 14.17 15.24 4,642,802 14.522 -6.42%
2021-09-13 0 26.90 26.90 26.95 26.60 26.95 1,989,910 53,352,433 26.811 15.26 15.26 15.28 15.09 15.28 3,508,687 15.206 0.75%
2021-09-10 0 26.70 26.65 26.70 26.10 26.80 1,707,500 45,481,737 26.636 15.14 15.11 15.14 14.80 15.20 3,010,731 15.107 1.56%
2021-09-09 0 26.50 26.50 26.60 26.30 26.60 1,614,533 42,787,301 26.501 14.91 14.91 14.97 14.80 14.97 2,869,657 14.910 -0.19%
2021-09-08 0 26.55 26.40 26.55 25.95 26.55 2,956,500 77,623,512 26.255 14.94 14.85 14.94 14.60 14.94 5,254,857 14.772 1.53%
2021-09-07 0 26.15 26.10 26.15 25.80 26.30 2,150,982 55,868,634 25.974 14.71 14.68 14.71 14.52 14.80 3,823,137 14.613 0.77%
2021-09-06 0 25.95 25.90 25.95 25.85 27.00 2,047,250 53,819,312 26.289 14.60 14.57 14.60 14.54 15.19 3,638,764 14.791 -3.17%
2021-09-03 0 26.80 26.75 26.80 26.05 27.15 5,624,500 150,209,275 26.706 15.08 15.05 15.08 14.66 15.28 9,996,937 15.026 3.08%
2021-09-02 0 26.00 25.95 26.00 25.00 26.00 3,394,813 87,233,730 25.696 14.63 14.60 14.63 14.07 14.63 6,033,911 14.457 2.97%
2021-09-01 0 25.25 25.20 25.25 24.70 25.35 1,981,054 49,526,991 25.000 14.21 14.18 14.21 13.90 14.26 3,521,108 14.066 2.02%
2021-08-31 0 24.75 24.70 24.75 24.55 24.75 2,590,250 64,016,800 24.715 13.92 13.90 13.92 13.81 13.92 4,603,888 13.905 0.00%
2021-08-30 0 24.75 24.70 24.75 24.05 24.80 4,147,362 101,923,908 24.576 13.92 13.90 13.92 13.53 13.95 7,371,485 13.827 2.91%
2021-08-27 0 24.05 24.00 24.05 23.85 24.15 6,563,200 157,920,567 24.062 13.53 13.50 13.53 13.42 13.59 11,665,375 13.538 -0.21%
2021-08-26 0 24.10 24.05 24.10 23.85 24.15 2,815,750 67,802,012 24.080 13.56 13.53 13.56 13.42 13.59 5,004,690 13.548 -0.21%
2021-08-25 0 24.15 24.10 24.15 24.00 24.20 5,111,000 123,197,071 24.104 13.59 13.56 13.59 13.50 13.62 9,084,247 13.562 0.42%
2021-08-24 0 24.05 24.00 24.05 23.95 24.25 4,740,988 114,096,551 24.066 13.53 13.50 13.53 13.47 13.64 8,426,591 13.540 -0.41%
2021-08-23 0 24.15 24.15 24.20 24.10 24.30 3,053,930 73,821,093 24.172 13.59 13.59 13.62 13.56 13.67 5,428,029 13.600 0.00%
2021-08-20 0 24.15 24.10 24.15 24.05 24.35 4,964,890 120,010,318 24.172 13.59 13.56 13.59 13.53 13.70 8,824,552 13.600 -0.62%
2021-08-19 0 24.30 24.25 24.30 24.10 24.30 2,622,780 63,601,091 24.249 13.67 13.64 13.67 13.56 13.67 4,661,706 13.643 0.41%
2021-08-18 0 24.20 24.20 24.25 24.10 24.25 3,165,679 76,520,021 24.172 13.62 13.62 13.64 13.56 13.64 5,626,650 13.600 0.41%
2021-08-17 0 24.10 24.10 24.15 24.00 24.20 4,591,750 110,564,500 24.079 13.56 13.56 13.59 13.50 13.62 8,161,337 13.547 -0.21%
2021-08-16 0 24.15 24.15 24.20 24.00 24.25 5,067,232 121,850,578 24.047 13.59 13.59 13.62 13.50 13.64 9,006,454 13.529 1.47%
2021-08-13 0 23.80 23.75 23.80 23.75 23.90 3,549,000 84,577,087 23.831 13.39 13.36 13.39 13.36 13.45 6,307,962 13.408 -0.42%
2021-08-12 0 23.90 23.85 23.90 23.70 24.20 9,708,733 232,187,032 23.915 13.45 13.42 13.45 13.33 13.62 17,256,218 13.455 1.06%
2021-08-11 0 23.65 23.65 23.75 23.55 23.75 7,127,000 168,299,716 23.614 13.31 13.31 13.36 13.25 13.36 12,667,468 13.286 -0.21%
2021-08-10 0 23.70 23.65 23.70 23.50 23.80 2,480,291 58,760,382 23.691 13.33 13.31 13.33 13.22 13.39 4,408,448 13.329 1.94%
2021-08-09 0 23.25 23.25 23.30 23.20 23.40 514,550 11,977,867 23.278 13.08 13.08 13.11 13.05 13.17 914,557 13.097 -1.06%
2021-08-06 0 23.50 23.50 23.55 23.35 23.55 1,452,850 34,032,782 23.425 13.22 13.22 13.25 13.14 13.25 2,582,283 13.179 0.64%
2021-08-05 0 23.35 23.35 23.40 23.30 23.45 613,500 14,346,100 23.384 13.14 13.14 13.17 13.11 13.19 1,090,430 13.156 -0.21%
2021-08-04 0 23.40 23.40 23.45 23.30 23.50 735,288 17,207,446 23.402 13.17 13.17 13.19 13.11 13.22 1,306,894 13.167 0.43%
2021-08-03 0 23.30 23.30 23.35 23.25 23.45 919,500 21,442,862 23.320 13.11 13.11 13.14 13.08 13.19 1,634,311 13.120 0.43%
2021-08-02 0 23.20 23.20 23.30 23.05 23.30 591,635 13,731,238 23.209 13.05 13.05 13.11 12.97 13.11 1,051,567 13.058 0.22%
2021-07-30 0 23.15 23.15 23.20 23.10 23.25 908,500 21,041,675 23.161 13.02 13.02 13.05 13.00 13.08 1,614,760 13.031 0.00%
2021-07-29 0 23.15 23.15 23.20 23.10 23.35 632,750 14,683,025 23.205 13.02 13.02 13.05 13.00 13.14 1,124,644 13.056 0.65%
2021-07-28 0 23.00 23.00 23.05 23.00 23.20 1,586,870 36,668,029 23.107 12.94 12.94 12.97 12.94 13.05 2,820,489 13.001 -0.65%
2021-07-27 0 23.15 23.10 23.15 23.05 23.40 2,089,801 48,508,482 23.212 13.02 13.00 13.02 12.97 13.17 3,714,394 13.060 -0.64%
2021-07-26 0 23.30 23.30 23.35 23.10 23.50 2,356,934 54,940,290 23.310 13.11 13.11 13.14 13.00 13.22 4,189,194 13.115 -0.64%
2021-07-23 0 23.45 23.45 23.50 23.45 23.60 1,340,500 31,549,725 23.536 13.19 13.19 13.22 13.19 13.28 2,382,593 13.242 -0.85%
2021-07-22 0 23.65 23.60 23.65 23.55 23.75 4,346,322 102,418,879 23.564 13.31 13.28 13.31 13.25 13.36 7,725,115 13.258 0.42%
2021-07-21 0 23.55 23.50 23.55 23.50 23.60 1,141,350 26,851,680 23.526 13.25 13.22 13.25 13.22 13.28 2,028,626 13.236 0.21%
2021-07-20 0 23.50 23.50 23.55 23.50 23.75 3,407,375 80,518,522 23.631 13.22 13.22 13.25 13.22 13.36 6,056,239 13.295 -0.63%
2021-07-19 0 23.65 23.65 23.70 23.65 23.90 1,543,500 36,675,800 23.761 13.31 13.31 13.33 13.31 13.45 2,743,403 13.369 -0.63%
2021-07-16 0 23.80 23.80 23.85 23.75 24.30 1,880,500 45,089,197 23.977 13.39 13.39 13.42 13.36 13.67 3,342,384 13.490 -1.65%
2021-07-15 0 24.20 24.15 24.20 23.80 24.20 2,580,000 61,909,025 23.996 13.62 13.59 13.62 13.39 13.62 4,585,670 13.501 1.89%
2021-07-14 0 23.75 23.70 23.75 23.65 23.95 881,978 20,988,683 23.797 13.36 13.33 13.36 13.31 13.47 1,567,620 13.389 0.00%
2021-07-13 0 23.75 23.75 23.80 23.65 23.75 734,022 17,408,781 23.717 13.36 13.36 13.39 13.31 13.36 1,304,644 13.344 0.42%
2021-07-12 0 23.65 23.65 23.75 23.60 23.75 903,162 21,355,536 23.645 13.31 13.31 13.36 13.28 13.36 1,605,272 13.303 -0.42%
2021-07-09 0 23.75 23.70 23.75 23.55 23.75 2,498,041 59,053,532 23.640 13.36 13.33 13.36 13.25 13.36 4,439,996 13.300 0.85%
2021-07-08 0 23.55 23.55 23.60 23.45 23.60 1,814,294 42,675,066 23.522 13.25 13.25 13.28 13.19 13.28 3,224,710 13.234 0.21%
2021-07-07 0 23.50 23.45 23.50 23.40 23.50 1,720,000 40,347,287 23.458 13.22 13.19 13.22 13.17 13.22 3,057,113 13.198 0.21%
2021-07-06 0 23.45 23.45 23.50 23.35 23.50 1,580,500 37,015,384 23.420 13.19 13.19 13.22 13.14 13.22 2,809,167 13.177 0.00%
2021-07-05 0 23.45 23.45 23.50 23.35 23.55 697,168 16,340,456 23.438 13.19 13.19 13.22 13.14 13.25 1,239,140 13.187 -0.21%
2021-07-02 0 23.50 23.40 23.50 23.35 23.55 2,853,780 66,962,424 23.464 13.22 13.17 13.22 13.14 13.25 5,072,284 13.202 -0.21%
2021-06-30 0 23.55 23.50 23.55 23.35 23.65 1,396,500 32,803,512 23.490 13.25 13.22 13.25 13.14 13.31 2,482,127 13.216 0.43%
2021-06-29 0 23.45 23.40 23.45 23.35 23.55 897,000 20,997,250 23.408 13.19 13.17 13.19 13.14 13.25 1,594,320 13.170 -0.42%
2021-06-28 0 23.55 23.50 23.55 23.40 23.55 301,000 7,076,825 23.511 13.25 13.22 13.25 13.17 13.25 534,995 13.228 0.21%
2021-06-25 0 23.50 23.40 23.50 23.25 23.55 773,660 18,137,967 23.444 13.22 13.17 13.22 13.08 13.25 1,375,097 13.190 0.21%
2021-06-24 0 23.45 23.45 23.50 23.30 23.45 1,037,000 24,269,450 23.404 13.19 13.19 13.22 13.11 13.19 1,843,155 13.167 0.43%
2021-06-23 0 23.35 23.30 23.35 23.20 23.40 983,000 22,909,175 23.305 13.14 13.11 13.14 13.05 13.17 1,747,176 13.112 0.43%
2021-06-22 0 23.25 23.20 23.25 23.10 23.30 623,771 14,450,103 23.166 13.08 13.05 13.08 13.00 13.11 1,108,685 13.034 0.65%
2021-06-21 0 23.10 23.10 23.15 23.05 23.20 332,000 7,671,547 23.107 13.00 13.00 13.02 12.97 13.05 590,094 13.001 -0.65%
2021-06-18 0 23.25 23.10 23.25 23.05 23.25 3,314,296 76,640,628 23.124 13.08 13.00 13.08 12.97 13.08 5,890,801 13.010 0.43%
2021-06-17 0 23.15 23.15 23.20 23.00 23.20 1,188,000 27,484,825 23.135 13.02 13.02 13.05 12.94 13.05 2,111,541 13.016 0.22%
2021-06-16 0 23.10 23.10 23.15 23.10 23.30 1,164,000 26,928,675 23.135 13.00 13.00 13.02 13.00 13.11 2,068,883 13.016 -0.22%
2021-06-15 0 23.15 23.15 23.20 23.10 23.70 1,539,250 35,845,609 23.288 13.02 13.02 13.05 13.00 13.33 2,735,850 13.102 -0.22%
2021-06-11 0 23.20 23.20 23.25 23.20 23.35 885,700 20,581,577 23.238 13.05 13.05 13.08 13.05 13.14 1,574,235 13.074 0.00%
2021-06-10 0 23.20 23.15 23.20 23.15 23.40 1,015,457 23,648,924 23.289 13.05 13.02 13.05 13.02 13.17 1,804,864 13.103 -0.85%
2021-06-09 0 23.40 23.35 23.40 23.30 23.40 1,012,042 23,627,664 23.347 13.17 13.14 13.17 13.11 13.17 1,798,795 13.135 0.43%
2021-06-08 0 23.30 23.25 23.30 23.15 23.35 489,750 11,391,487 23.260 13.11 13.08 13.11 13.02 13.14 870,477 13.086 0.00%
2021-06-07 0 23.30 23.30 23.35 23.20 23.40 648,731 15,118,769 23.305 13.11 13.11 13.14 13.05 13.17 1,153,049 13.112 -0.43%
2021-06-04 0 23.40 23.35 23.40 23.30 23.50 1,515,817 35,431,836 23.375 13.17 13.14 13.17 13.11 13.22 2,694,200 13.151 0.21%
2021-06-03 0 23.35 23.30 23.35 23.20 23.45 874,885 20,423,238 23.344 13.14 13.11 13.14 13.05 13.19 1,555,013 13.134 0.00%
2021-06-02 0 23.35 23.30 23.35 23.20 23.50 1,478,097 34,472,579 23.322 13.14 13.11 13.14 13.05 13.22 2,627,157 13.122 0.65%
2021-06-01 0 23.20 23.15 23.20 23.10 23.30 1,088,500 25,196,515 23.148 13.05 13.02 13.05 13.00 13.11 1,934,690 13.024 0.00%
2021-05-31 0 23.20 23.15 23.20 23.10 23.40 625,000 14,505,250 23.208 13.05 13.02 13.05 13.00 13.17 1,110,870 13.058 0.00%
2021-05-28 0 23.20 23.15 23.20 23.10 23.50 1,372,150 31,873,230 23.229 13.05 13.02 13.05 13.00 13.22 2,438,847 13.069 -0.69%
2021-05-27 0 23.60 23.60 23.65 23.45 23.70 1,270,500 29,995,075 23.609 13.14 13.14 13.17 13.06 13.20 2,281,181 13.149 -0.21%
2021-05-26 0 23.65 23.65 23.70 23.45 23.70 1,002,000 23,647,750 23.601 13.17 13.17 13.20 13.06 13.20 1,799,089 13.144 0.00%
2021-05-25 0 23.65 23.60 23.65 23.45 23.70 3,085,000 72,663,825 23.554 13.17 13.14 13.17 13.06 13.20 5,539,113 13.118 0.21%
2021-05-24 0 23.60 23.60 23.65 23.45 23.65 737,120 17,382,737 23.582 13.14 13.14 13.17 13.06 13.17 1,323,498 13.134 0.43%
2021-05-21 0 23.50 23.50 23.55 23.30 23.50 968,500 22,688,602 23.427 13.09 13.09 13.12 12.98 13.09 1,738,940 13.047 0.86%
2021-05-20 0 23.30 23.30 23.35 23.25 23.35 1,464,500 34,124,425 23.301 12.98 12.98 13.00 12.95 13.00 2,629,507 12.977 -0.21%
2021-05-18 0 23.35 23.35 23.40 23.30 23.40 371,500 8,676,950 23.357 13.00 13.00 13.03 12.98 13.03 667,028 13.008 0.21%
2021-05-17 0 23.30 23.30 23.35 23.30 23.40 1,274,000 29,702,813 23.315 12.98 12.98 13.00 12.98 13.03 2,287,465 12.985 0.00%
2021-05-14 0 23.30 23.30 23.35 23.25 23.45 1,417,273 33,036,863 23.310 12.98 12.98 13.00 12.95 13.06 2,544,711 12.983 0.00%
2021-05-13 0 23.30 23.30 23.35 23.25 23.50 1,357,600 31,678,031 23.334 12.98 12.98 13.00 12.95 13.09 2,437,569 12.996 -0.43%
2021-05-12 0 23.40 23.35 23.40 23.35 23.40 551,674 12,889,831 23.365 13.03 13.00 13.03 13.00 13.03 990,530 13.013 0.00%
2021-05-11 0 23.40 23.40 23.45 23.25 23.50 1,784,500 41,750,600 23.396 13.03 13.03 13.06 12.95 13.09 3,204,067 13.031 -0.21%
2021-05-10 0 23.45 23.45 23.50 23.45 23.60 600,500 14,112,187 23.501 13.06 13.06 13.09 13.06 13.14 1,078,197 13.089 0.00%
2021-05-07 0 23.45 23.45 23.55 23.40 23.70 1,208,464 28,511,299 23.593 13.06 13.06 13.12 13.03 13.20 2,169,795 13.140 0.21%
2021-05-06 0 23.40 23.40 23.45 23.35 23.50 1,288,500 30,194,687 23.434 13.03 13.03 13.06 13.00 13.09 2,313,500 13.052 -0.21%
2021-05-05 0 23.45 23.40 23.50 23.30 23.60 523,980 12,267,386 23.412 13.06 13.03 13.09 12.98 13.14 940,805 13.039 -0.85%
2021-05-04 0 23.65 23.60 23.65 23.30 23.65 915,125 21,495,681 23.489 13.17 13.14 13.17 12.98 13.17 1,643,106 13.082 1.07%
2021-05-03 0 23.40 23.35 23.45 23.20 23.45 877,000 20,457,375 23.327 13.03 13.00 13.06 12.92 13.06 1,574,652 12.992 0.21%
2021-04-30 0 23.35 23.30 23.35 23.20 23.45 998,600 23,295,997 23.329 13.00 12.98 13.00 12.92 13.06 1,792,985 12.993 -0.21%
2021-04-29 0 23.40 23.35 23.40 23.20 23.40 1,126,166 26,283,097 23.339 13.03 13.00 13.03 12.92 13.03 2,022,029 12.998 0.43%
2021-04-28 0 23.30 23.30 23.35 23.15 23.35 957,000 22,279,821 23.281 12.98 12.98 13.00 12.89 13.00 1,718,292 12.966 0.22%
2021-04-27 0 23.25 23.25 23.30 23.10 23.25 1,044,506 24,222,412 23.190 12.95 12.95 12.98 12.87 12.95 1,875,409 12.916 0.00%
2021-04-26 0 23.25 23.20 23.25 23.10 23.30 798,605 18,507,162 23.174 12.95 12.92 12.95 12.87 12.98 1,433,894 12.907 0.43%
2021-04-23 0 23.15 23.15 23.20 23.00 23.20 844,500 19,520,587 23.115 12.89 12.89 12.92 12.81 12.92 1,516,298 12.874 0.43%
2021-04-22 0 23.05 23.05 23.10 23.00 23.20 1,328,865 30,716,793 23.115 12.84 12.84 12.87 12.81 12.92 2,385,975 12.874 -0.86%
2021-04-21 0 23.25 23.20 23.25 23.05 23.25 645,500 14,955,500 23.169 12.95 12.92 12.95 12.84 12.95 1,158,994 12.904 0.00%
2021-04-20 0 23.25 23.15 23.25 23.00 23.30 1,275,802 29,570,061 23.178 12.95 12.89 12.95 12.81 12.98 2,290,701 12.909 1.09%
2021-04-19 0 23.00 23.00 23.10 22.90 23.20 2,137,240 49,184,885 23.013 12.81 12.81 12.87 12.75 12.92 3,837,411 12.817 -1.08%
2021-04-16 0 23.25 23.20 23.25 22.80 23.35 3,825,733 88,226,089 23.061 12.95 12.92 12.95 12.70 13.00 6,869,098 12.844 1.09%
2021-04-15 0 23.00 22.95 23.00 22.80 23.00 1,053,000 24,134,848 22.920 12.81 12.78 12.81 12.70 12.81 1,890,660 12.765 0.88%
2021-04-14 0 22.80 22.80 22.85 22.65 22.90 1,770,500 40,361,242 22.797 12.70 12.70 12.73 12.61 12.75 3,178,930 12.696 -0.22%
2021-04-13 0 22.85 22.75 22.85 22.55 22.85 1,206,920 27,443,134 22.738 12.73 12.67 12.73 12.56 12.73 2,167,023 12.664 0.44%
2021-04-12 0 22.75 22.70 22.75 22.55 23.05 2,890,974 65,881,371 22.789 12.67 12.64 12.67 12.56 12.84 5,190,739 12.692 -0.22%
2021-04-09 0 22.80 22.75 22.80 22.75 23.30 6,337,500 145,742,614 22.997 12.70 12.67 12.70 12.67 12.98 11,378,971 12.808 -2.15%
2021-04-08 0 23.30 23.30 23.35 23.10 23.40 2,542,669 59,189,615 23.279 12.98 12.98 13.00 12.87 13.03 4,565,358 12.965 0.00%
2021-04-07 0 23.30 23.30 23.35 23.30 23.70 1,518,755 35,525,466 23.391 12.98 12.98 13.00 12.98 13.20 2,726,922 13.028 -1.69%
2021-04-01 0 23.70 23.65 23.70 23.30 23.80 2,712,946 64,064,693 23.614 13.20 13.17 13.20 12.98 13.26 4,871,090 13.152 1.72%
2021-03-31 0 23.30 23.30 23.35 23.20 23.45 963,000 22,462,800 23.326 12.98 12.98 13.00 12.92 13.06 1,729,065 12.991 -0.64%
2021-03-30 0 23.45 23.40 23.45 23.05 23.45 2,319,250 54,138,333 23.343 13.06 13.03 13.06 12.84 13.06 4,164,210 13.001 1.30%
2021-03-29 0 23.15 23.10 23.15 23.00 23.20 1,660,000 38,350,365 23.103 12.89 12.87 12.89 12.81 12.92 2,980,527 12.867 0.00%
2021-03-26 0 23.15 23.10 23.15 22.95 23.45 2,462,976 56,894,350 23.100 12.89 12.87 12.89 12.78 13.06 4,422,270 12.865 0.65%
2021-03-25 0 23.00 23.00 23.05 22.80 23.15 2,220,500 50,951,552 22.946 12.81 12.81 12.84 12.70 12.89 3,986,904 12.780 0.66%
2021-03-24 0 22.85 22.80 22.85 22.75 23.10 2,480,000 56,676,287 22.853 12.73 12.70 12.73 12.67 12.87 4,452,836 12.728 -0.87%
2021-03-23 0 23.05 23.05 23.10 22.90 23.60 2,266,597 52,289,709 23.070 12.84 12.84 12.87 12.75 13.14 4,069,671 12.849 -2.12%
2021-03-22 0 23.55 23.55 23.60 22.80 24.00 4,314,500 101,830,925 23.602 13.12 13.12 13.14 12.70 13.37 7,746,678 13.145 3.29%
2021-03-19 0 22.80 22.80 22.90 22.80 23.00 4,330,803 98,917,850 22.841 12.70 12.70 12.75 12.70 12.81 7,775,950 12.721 -0.65%
2021-03-18 0 22.95 22.95 23.00 22.80 23.05 1,835,870 42,075,522 22.919 12.78 12.78 12.81 12.70 12.84 3,296,302 12.764 0.22%
2021-03-17 0 22.90 22.85 22.90 22.80 23.00 956,644 21,894,622 22.887 12.75 12.73 12.75 12.70 12.81 1,717,653 12.747 0.00%
2021-03-16 0 22.90 22.85 22.90 22.70 22.95 2,534,000 57,771,772 22.799 12.75 12.73 12.75 12.64 12.78 4,549,793 12.698 0.88%
2021-03-15 0 22.70 22.70 22.80 22.70 23.15 2,105,500 48,026,822 22.810 12.64 12.64 12.70 12.64 12.89 3,780,422 12.704 -1.30%
2021-03-12 0 23.00 22.90 23.00 22.80 23.15 2,350,461 53,901,101 22.932 12.81 12.75 12.81 12.70 12.89 4,220,249 12.772 0.22%
2021-03-11 0 22.95 22.90 22.95 22.65 23.05 3,110,500 71,196,671 22.889 12.78 12.75 12.78 12.61 12.84 5,584,898 12.748 1.55%
2021-03-10 0 22.60 22.60 22.65 22.50 22.75 4,534,400 102,464,715 22.597 12.59 12.59 12.61 12.53 12.67 8,141,508 12.585 0.22%
2021-03-09 0 22.55 22.50 22.55 22.40 22.80 5,027,000 113,304,439 22.539 12.56 12.53 12.56 12.48 12.70 9,025,971 12.553 -0.22%
2021-03-08 0 22.60 22.60 22.65 22.60 23.10 3,953,000 89,788,674 22.714 12.59 12.59 12.61 12.59 12.87 7,097,605 12.651 -0.66%
2021-03-05 0 22.75 22.70 22.75 22.60 22.85 3,751,206 85,135,966 22.696 12.67 12.64 12.67 12.59 12.73 6,735,285 12.640 -0.44%
2021-03-04 0 22.85 22.80 22.85 22.70 23.00 1,989,000 45,285,437 22.768 12.73 12.70 12.73 12.64 12.81 3,571,246 12.681 -0.22%
2021-03-03 0 22.90 22.85 22.90 22.60 23.10 4,160,864 94,800,332 22.784 12.75 12.73 12.75 12.59 12.87 7,470,825 12.689 0.88%
2021-03-02 0 22.70 22.70 22.75 22.70 23.25 4,342,230 99,205,816 22.847 12.64 12.64 12.67 12.64 12.95 7,796,467 12.724 -1.73%
2021-03-01 0 23.10 23.05 23.10 22.65 23.60 6,257,000 145,271,400 23.217 12.87 12.84 12.87 12.61 13.14 11,234,434 12.931 2.21%
2021-02-26 0 22.60 22.60 22.70 22.45 23.00 5,875,500 133,347,025 22.695 12.59 12.59 12.64 12.50 12.81 10,549,451 12.640 -1.31%
2021-02-25 0 22.90 22.85 22.90 22.55 23.00 4,010,500 91,504,100 22.816 12.75 12.73 12.75 12.56 12.81 7,200,847 12.707 1.55%
2021-02-24 0 22.55 22.50 22.55 22.35 23.05 10,533,000 237,702,887 22.567 12.56 12.53 12.56 12.45 12.84 18,911,985 12.569 -2.80%
2021-02-23 0 23.20 23.15 23.20 22.30 23.35 7,355,650 168,724,402 22.938 12.92 12.89 12.92 12.42 13.00 13,207,058 12.775 2.20%
2021-02-22 0 22.70 22.70 22.75 22.25 23.30 11,296,230 255,668,431 22.633 12.64 12.64 12.67 12.39 12.98 20,282,363 12.605 -1.94%
2021-02-19 0 23.15 23.10 23.15 22.85 23.40 9,211,005 212,038,714 23.020 12.89 12.87 12.89 12.73 13.03 16,538,345 12.821 -1.07%
2021-02-18 0 23.40 23.40 23.50 22.80 24.00 13,831,065 321,986,919 23.280 13.03 13.03 13.09 12.70 13.37 24,833,656 12.966 -1.89%
2021-02-17 0 23.85 23.85 23.90 23.80 24.35 10,056,550 241,139,208 23.978 13.28 13.28 13.31 13.26 13.56 18,056,520 13.355 0.21%
2021-02-16 0 23.80 23.80 23.85 23.75 24.45 15,065,040 359,422,864 23.858 13.26 13.26 13.28 13.23 13.62 27,049,256 13.288 -2.06%
2021-02-11 0 24.30 24.30 24.35 23.80 25.00 17,056,410 416,473,009 24.417 13.53 13.53 13.56 13.26 13.92 30,624,758 13.599 -1.82%
2021-02-10 0 24.75 24.75 24.85 24.40 25.90 71,463,278 1,799,874,472 25.186 13.78 13.78 13.84 13.59 14.42 128,312,205 14.027 5.54%
2021-02-09 1 - - - - - 0 0 - 13.06 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 13.06 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 13.06 - - - - 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 13.06 13.03 13.06 10.92 13.06 54,879,917 12.216 25.00%
2021-02-03 0 18.76 18.74 18.78 17.80 18.90 10,276,658 191,354,198 18.620 10.45 10.44 10.46 9.914 10.53 18,451,724 10.371 6.23%
2021-02-02 0 17.66 17.64 17.66 16.92 17.96 9,184,704 161,054,551 17.535 9.836 9.825 9.836 9.424 10.00 16,491,122 9.7661 4.37%
2021-02-01 0 16.92 16.92 16.94 16.40 17.04 3,446,815 58,193,518 16.883 9.424 9.424 9.435 9.134 9.490 6,188,751 9.4031 2.17%
2021-01-29 0 16.56 16.56 16.60 16.08 17.16 3,079,500 51,354,850 16.676 9.223 9.223 9.245 8.956 9.557 5,529,237 9.2879 1.10%
2021-01-28 0 16.38 16.36 16.38 16.02 16.60 3,554,000 58,329,500 16.412 9.123 9.112 9.123 8.922 9.245 6,381,201 9.1408 -0.85%
2021-01-27 0 16.52 16.50 16.52 15.72 16.56 1,843,250 29,948,660 16.248 9.201 9.190 9.201 8.755 9.223 3,309,553 9.0492 4.03%
2021-01-26 0 15.88 15.88 15.90 15.88 16.62 2,351,000 37,963,240 16.148 8.844 8.844 8.855 8.844 9.256 4,221,217 8.9934 -3.29%
2021-01-25 0 16.42 16.40 16.42 15.70 16.42 2,724,417 44,141,743 16.202 9.145 9.134 9.145 8.744 9.145 4,891,687 9.0238 3.53%
2021-01-22 0 15.86 15.86 15.88 15.70 16.14 1,882,743 29,899,592 15.881 8.833 8.833 8.844 8.744 8.989 3,380,462 8.8448 0.00%
2021-01-21 0 15.86 15.86 15.88 15.78 16.30 1,996,000 31,795,340 15.930 8.833 8.833 8.844 8.789 9.078 3,583,815 8.8719 -2.22%
2021-01-20 0 16.22 16.20 16.22 15.80 16.28 3,111,500 50,123,495 16.109 9.034 9.023 9.034 8.800 9.067 5,586,693 8.9719 2.66%
2021-01-19 0 15.80 15.78 15.80 15.62 16.02 2,398,950 37,987,883 15.835 8.800 8.789 8.800 8.700 8.922 4,307,311 8.8194 -1.37%
2021-01-18 0 16.02 15.96 16.02 15.74 16.18 1,398,238 22,302,487 15.950 8.922 8.889 8.922 8.766 9.011 2,510,534 8.8836 1.78%
2021-01-15 0 15.74 15.74 15.76 15.50 15.78 2,503,500 39,239,195 15.674 8.766 8.766 8.778 8.633 8.789 4,495,030 8.7295 0.64%
2021-01-14 0 15.64 15.62 15.64 15.50 16.20 3,104,065 48,945,001 15.768 8.711 8.700 8.711 8.633 9.023 5,573,344 8.7820 -0.64%
2021-01-13 0 15.74 15.74 15.76 15.54 15.88 2,698,739 42,383,723 15.705 8.766 8.766 8.778 8.655 8.844 4,845,582 8.7469 -0.13%
2021-01-12 0 15.76 15.76 15.80 15.56 15.96 1,681,000 26,593,690 15.820 8.778 8.778 8.800 8.666 8.889 3,018,233 8.8110 1.03%
2021-01-11 0 15.60 15.60 15.62 15.40 15.96 3,183,931 50,005,099 15.705 8.688 8.688 8.700 8.577 8.889 5,716,743 8.7471 -1.27%
2021-01-08 0 15.80 15.78 15.80 15.34 16.00 4,696,339 73,951,508 15.747 8.800 8.789 8.800 8.544 8.911 8,432,269 8.7701 -1.13%
2021-01-07 0 15.98 15.98 16.00 15.88 16.76 4,370,043 70,296,924 16.086 8.900 8.900 8.911 8.844 9.334 7,846,405 8.9591 -3.50%
2021-01-06 0 16.56 16.56 16.58 16.50 17.00 2,393,919 39,729,038 16.596 9.223 9.223 9.234 9.190 9.468 4,298,278 9.2430 -2.36%
2021-01-05 0 16.96 16.96 16.98 16.80 17.36 2,526,257 42,885,883 16.976 9.446 9.446 9.457 9.357 9.669 4,535,891 9.4548 -2.64%
2021-01-04 0 17.42 17.40 17.44 17.00 17.46 2,111,744 36,649,007 17.355 9.702 9.691 9.713 9.468 9.724 3,791,633 9.6658 2.47%
2020-12-31 0 17.00 16.98 17.00 16.70 17.14 1,745,720 29,427,212 16.857 9.468 9.457 9.468 9.301 9.546 3,134,438 9.3884 -0.58%
2020-12-30 0 17.10 17.10 17.12 16.80 17.42 1,787,966 30,612,331 17.121 9.524 9.524 9.535 9.357 9.702 3,210,290 9.5357 1.30%
2020-12-29 0 16.88 16.86 16.88 16.52 16.90 1,530,500 25,592,990 16.722 9.401 9.390 9.401 9.201 9.412 2,748,010 9.3133 1.08%
2020-12-28 0 16.70 16.70 16.72 16.50 17.48 2,835,500 47,737,240 16.836 9.301 9.301 9.312 9.190 9.735 5,091,136 9.3765 -4.57%
2020-12-24 0 17.50 17.46 17.50 16.34 17.50 3,092,000 52,942,070 17.122 9.747 9.724 9.747 9.101 9.747 5,551,681 9.5362 8.43%
2020-12-23 0 16.14 16.14 16.16 16.02 16.38 1,613,099 26,115,912 16.190 8.989 8.989 9.000 8.922 9.123 2,896,317 9.0169 -0.86%
2020-12-22 0 16.28 16.26 16.28 16.14 16.56 1,639,348 26,781,161 16.336 9.067 9.056 9.067 8.989 9.223 2,943,447 9.0986 -0.12%
2020-12-21 0 16.30 16.30 16.32 16.30 16.80 1,432,999 23,611,452 16.477 9.078 9.078 9.089 9.078 9.357 2,572,947 9.1768 -1.81%
2020-12-18 0 16.60 16.58 16.60 16.30 16.72 1,438,983 23,748,221 16.503 9.245 9.234 9.245 9.078 9.312 2,583,692 9.1916 0.47%
2020-12-17 0 16.66 16.66 16.68 16.14 16.78 3,157,917 52,116,452 16.503 9.202 9.202 9.213 8.915 9.268 5,717,394 9.1154 1.09%
2020-12-16 0 16.48 16.48 16.50 16.44 16.68 1,219,932 20,153,761 16.520 9.102 9.102 9.114 9.080 9.213 2,208,681 9.1248 -0.24%
2020-12-15 0 16.52 16.52 16.54 16.40 16.68 3,239,812 53,622,133 16.551 9.125 9.125 9.136 9.058 9.213 5,865,665 9.1417 -0.24%
2020-12-14 0 16.56 16.56 16.60 16.56 16.96 1,814,000 30,243,795 16.672 9.147 9.147 9.169 9.147 9.368 3,284,239 9.2088 -1.19%
2020-12-11 0 16.76 16.74 16.76 16.64 17.18 1,838,460 30,972,192 16.847 9.257 9.246 9.257 9.191 9.489 3,328,523 9.3051 -1.06%
2020-12-10 0 16.94 16.94 16.96 16.70 17.00 1,261,500 21,368,990 16.939 9.357 9.357 9.368 9.224 9.390 2,283,940 9.3562 0.12%
2020-12-09 0 16.92 16.88 16.92 16.60 16.98 2,226,742 37,617,469 16.894 9.346 9.323 9.346 9.169 9.379 4,031,506 9.3309 1.32%
2020-12-08 0 16.70 16.68 16.70 16.58 17.12 3,027,970 50,799,624 16.777 9.224 9.213 9.224 9.158 9.456 5,482,126 9.2664 -1.18%
2020-12-07 0 16.90 16.86 16.90 16.80 17.34 1,647,193 27,895,475 16.935 9.334 9.312 9.334 9.279 9.577 2,982,235 9.3539 -1.86%
2020-12-04 0 17.22 17.22 17.24 17.12 17.60 2,235,427 38,771,617 17.344 9.511 9.511 9.522 9.456 9.721 4,047,230 9.5798 -2.05%
2020-12-03 0 17.58 17.56 17.58 17.24 17.90 2,208,514 38,974,638 17.647 9.710 9.699 9.710 9.522 9.887 3,998,504 9.7473 1.85%
2020-12-02 0 17.26 17.26 17.28 17.04 17.34 1,306,500 22,468,143 17.197 9.533 9.533 9.544 9.412 9.577 2,365,412 9.4986 0.94%
2020-12-01 0 17.10 17.08 17.10 16.82 17.32 1,467,734 25,161,849 17.143 9.445 9.434 9.445 9.290 9.566 2,657,326 9.4689 0.71%
2020-11-30 0 16.98 16.98 17.12 16.98 17.36 2,682,194 45,990,417 17.147 9.379 9.379 9.456 9.379 9.589 4,856,100 9.4706 -1.28%
2020-11-27 0 17.20 17.18 17.20 16.70 17.28 2,621,500 44,517,620 16.982 9.500 9.489 9.500 9.224 9.544 4,746,214 9.3796 2.14%
2020-11-26 0 16.84 16.82 16.84 16.54 17.18 3,781,852 63,678,422 16.838 9.301 9.290 9.301 9.136 9.489 6,847,025 9.3002 -1.17%
2020-11-25 0 17.04 17.04 17.06 16.82 17.56 3,592,340 61,372,498 17.084 9.412 9.412 9.423 9.290 9.699 6,503,915 9.4362 -2.18%
2020-11-24 0 17.42 17.38 17.42 17.10 17.54 2,303,097 39,868,108 17.311 9.622 9.600 9.622 9.445 9.688 4,169,746 9.5613 -0.68%
2020-11-23 0 17.54 17.54 17.56 17.42 17.68 1,275,017 22,351,798 17.531 9.688 9.688 9.699 9.622 9.765 2,308,412 9.6828 -0.34%
2020-11-20 0 17.60 17.56 17.60 17.18 18.18 3,979,830 70,493,794 17.713 9.721 9.699 9.721 9.489 10.04 7,205,464 9.7834 2.09%
2020-11-19 0 17.24 17.24 17.28 17.04 17.50 2,728,142 47,226,505 17.311 9.522 9.522 9.544 9.412 9.666 4,939,288 9.5614 -1.15%
2020-11-18 0 17.44 17.42 17.44 17.04 17.62 2,486,500 43,050,120 17.314 9.633 9.622 9.633 9.412 9.732 4,501,797 9.5629 -0.34%
2020-11-17 0 17.50 17.48 17.50 17.28 17.72 3,597,757 62,925,268 17.490 9.666 9.655 9.666 9.544 9.787 6,513,722 9.6604 0.00%
2020-11-16 0 17.50 17.48 17.50 17.06 17.86 6,051,996 105,837,884 17.488 9.666 9.655 9.666 9.423 9.865 10,957,111 9.6593 2.58%
2020-11-13 0 17.06 17.04 17.06 16.52 17.18 2,190,118 37,226,360 16.997 9.423 9.412 9.423 9.125 9.489 3,965,198 9.3883 2.90%
2020-11-12 0 16.58 16.56 16.58 16.46 17.30 3,755,884 62,994,832 16.772 9.158 9.147 9.158 9.091 9.555 6,800,011 9.2639 0.36%
2020-11-11 0 16.52 16.50 16.52 16.40 16.80 3,410,159 56,555,892 16.585 9.125 9.114 9.125 9.058 9.279 6,174,077 9.1602 -0.60%
2020-11-10 0 16.62 16.58 16.64 16.22 17.46 4,991,984 83,245,763 16.676 9.180 9.158 9.191 8.959 9.644 9,037,964 9.2107 -3.60%
2020-11-09 0 17.24 17.22 17.24 16.74 17.30 4,419,053 75,375,415 17.057 9.522 9.511 9.522 9.246 9.555 8,000,675 9.4211 3.86%
2020-11-06 0 16.60 16.60 16.64 15.80 16.80 6,540,060 107,592,980 16.451 9.169 9.169 9.191 8.727 9.279 11,840,748 9.0867 4.67%
2020-11-05 0 15.86 15.86 15.90 15.70 16.10 2,095,308 33,260,187 15.874 8.760 8.760 8.782 8.672 8.893 3,793,545 8.7676 0.63%
2020-11-04 0 15.76 15.74 15.76 15.56 16.00 2,631,500 41,343,225 15.711 8.705 8.694 8.705 8.594 8.837 4,764,319 8.6777 -0.76%
2020-11-03 0 15.88 15.86 15.88 15.50 16.00 2,336,450 37,003,867 15.838 8.771 8.760 8.771 8.561 8.837 4,230,132 8.7477 1.40%
2020-11-02 0 15.66 15.66 15.68 15.62 16.46 2,752,500 43,769,990 15.902 8.650 8.650 8.661 8.627 9.091 4,983,388 8.7832 -3.09%
2020-10-30 0 16.16 16.12 16.16 15.56 16.28 4,434,374 70,922,789 15.994 8.926 8.904 8.926 8.594 8.992 8,028,414 8.8340 1.38%
2020-10-29 0 15.94 15.94 15.96 15.60 15.98 973,606 15,399,922 15.817 8.804 8.804 8.815 8.616 8.826 1,762,709 8.7365 0.13%
2020-10-28 0 15.92 15.86 15.92 15.48 16.10 4,149,272 66,064,240 15.922 8.793 8.760 8.793 8.550 8.893 7,512,238 8.7942 3.24%
2020-10-27 0 15.42 15.36 15.42 15.08 15.50 2,333,906 35,796,118 15.337 8.517 8.484 8.517 8.329 8.561 4,225,526 8.4714 -0.90%
2020-10-23 0 15.56 15.52 15.56 15.34 15.96 1,921,500 29,831,987 15.525 8.594 8.572 8.594 8.473 8.815 3,478,867 8.5752 -2.51%
2020-10-22 0 15.96 15.90 15.96 15.70 16.08 2,919,082 46,552,090 15.948 8.815 8.782 8.815 8.672 8.882 5,284,984 8.8084 0.00%
2020-10-21 0 15.96 15.96 15.98 15.48 16.00 3,146,109 49,409,711 15.705 8.815 8.815 8.826 8.550 8.837 5,696,016 8.6744 2.31%
2020-10-20 0 15.60 15.56 15.60 15.28 15.80 4,754,500 73,470,120 15.453 8.616 8.594 8.616 8.440 8.727 8,608,000 8.5351 -0.13%
2020-10-19 0 15.62 15.62 15.64 15.54 16.00 3,372,684 52,867,196 15.675 8.627 8.627 8.639 8.583 8.837 6,106,229 8.6579 -2.38%
2020-10-16 0 16.00 15.98 16.00 15.38 16.00 2,884,851 45,674,137 15.832 8.837 8.826 8.837 8.495 8.837 5,223,009 8.7448 4.17%
2020-10-15 0 15.36 15.30 15.36 15.22 15.98 2,875,000 44,622,384 15.521 8.484 8.451 8.484 8.407 8.826 5,205,174 8.5727 -4.24%
2020-10-14 0 16.04 15.98 16.04 15.20 16.16 6,338,060 100,763,539 15.898 8.859 8.826 8.859 8.395 8.926 11,475,028 8.7811 5.67%
2020-10-12 0 15.18 15.18 15.20 15.08 15.82 3,526,843 54,058,988 15.328 8.384 8.384 8.395 8.329 8.738 6,385,333 8.4661 0.13%
2020-10-09 0 15.16 15.16 15.18 14.90 15.96 4,937,891 75,738,326 15.338 8.373 8.373 8.384 8.230 8.815 8,940,029 8.4718 -0.79%
2020-10-08 0 15.28 15.26 15.28 14.12 15.46 6,792,688 101,774,794 14.983 8.440 8.429 8.440 7.799 8.539 12,298,130 8.2756 9.61%
2020-10-07 0 13.94 13.94 14.00 13.74 14.20 1,156,000 16,208,287 14.021 7.700 7.700 7.733 7.589 7.843 2,092,933 7.7443 -0.57%
2020-10-06 0 14.02 13.96 14.02 13.78 14.06 1,666,060 23,185,677 13.916 7.744 7.711 7.744 7.611 7.766 3,016,394 7.6866 1.30%
2020-10-05 0 13.84 13.82 13.84 13.50 13.96 1,638,022 22,423,936 13.690 7.644 7.633 7.644 7.457 7.711 2,965,631 7.5613 -0.86%
2020-09-30 0 13.96 13.92 13.96 13.84 14.08 951,262 13,275,740 13.956 7.711 7.689 7.711 7.644 7.777 1,722,255 7.7083 -0.43%
2020-09-29 0 14.02 13.94 14.02 13.90 14.08 1,117,000 15,610,810 13.976 7.744 7.700 7.744 7.677 7.777 2,022,323 7.7192 0.14%
2020-09-28 0 14.00 13.96 14.00 13.76 14.10 1,160,909 16,187,924 13.944 7.733 7.711 7.733 7.600 7.788 2,101,820 7.7019 0.29%
2020-09-25 0 13.96 13.94 13.96 13.66 14.12 2,216,736 30,730,903 13.863 7.711 7.700 7.711 7.545 7.799 4,013,390 7.6571 1.75%
2020-09-24 0 13.72 13.70 13.72 13.20 13.72 1,911,000 25,637,140 13.416 7.578 7.567 7.578 7.291 7.578 3,459,857 7.4099 1.48%
2020-09-23 0 13.52 13.42 13.52 13.28 13.86 2,221,340 30,094,503 13.548 7.468 7.412 7.468 7.335 7.655 4,021,726 7.4830 -1.31%
2020-09-22 0 13.70 13.62 13.70 13.52 13.86 658,500 9,021,130 13.700 7.567 7.523 7.567 7.468 7.655 1,192,211 7.5667 0.15%
2020-09-21 0 13.68 13.68 13.78 13.68 14.34 728,000 10,071,980 13.835 7.556 7.556 7.611 7.556 7.920 1,318,041 7.6416 -4.34%
2020-09-18 0 14.30 14.12 14.30 13.72 14.30 2,948,142 41,550,905 14.094 7.898 7.799 7.898 7.578 7.898 5,337,597 7.7846 3.32%
2020-09-17 0 13.84 13.82 13.84 13.82 14.36 1,034,000 14,464,345 13.989 7.644 7.633 7.644 7.633 7.932 1,872,052 7.7265 -3.22%
2020-09-16 0 14.30 14.26 14.30 13.86 14.48 1,964,145 27,948,222 14.229 7.898 7.876 7.898 7.655 7.998 3,556,075 7.8593 2.14%
2020-09-15 0 14.00 13.98 14.00 13.86 14.20 1,455,000 20,305,800 13.956 7.733 7.722 7.733 7.655 7.843 2,634,271 7.7083 -2.10%
2020-09-14 0 14.30 14.26 14.30 13.58 14.30 2,054,373 28,923,334 14.079 7.898 7.876 7.898 7.501 7.898 3,719,433 7.7763 4.53%
2020-09-11 0 13.68 13.66 13.68 13.44 14.00 1,793,500 24,542,416 13.684 7.556 7.545 7.556 7.423 7.733 3,247,123 7.5582 -2.15%
2020-09-10 0 13.98 13.94 13.98 13.32 14.30 4,585,308 63,584,111 13.867 7.722 7.700 7.722 7.357 7.898 8,301,679 7.6592 4.80%
2020-09-09 0 13.34 13.30 13.34 12.94 13.38 2,288,000 30,117,325 13.163 7.368 7.346 7.368 7.147 7.390 4,142,413 7.2705 1.91%
2020-09-08 0 13.20 13.20 13.22 13.08 13.38 994,831 13,107,404 13.176 7.230 7.230 7.241 7.164 7.329 1,816,273 7.2167 -0.30%
2020-09-07 0 13.24 13.20 13.24 13.04 13.40 796,878 10,553,394 13.243 7.252 7.230 7.252 7.142 7.340 1,454,868 7.2539 1.22%
2020-09-04 0 13.08 13.02 13.08 12.80 13.10 1,150,500 14,960,593 13.004 7.164 7.131 7.164 7.011 7.175 2,100,479 7.1225 -1.51%
2020-09-03 0 13.28 13.26 13.28 13.12 13.46 3,008,000 39,770,591 13.222 7.274 7.263 7.274 7.186 7.372 5,491,734 7.2419 -0.75%
2020-09-02 0 13.38 13.38 13.40 13.02 13.48 9,504,581 126,733,594 13.334 7.329 7.329 7.340 7.131 7.383 17,352,605 7.3034 0.60%
2020-09-01 0 13.30 13.24 13.30 12.80 13.30 2,663,500 35,001,228 13.141 7.285 7.252 7.285 7.011 7.285 4,862,778 7.1978 3.10%
2020-08-31 0 12.90 12.86 12.90 12.80 13.40 1,593,335 20,655,176 12.963 7.066 7.044 7.066 7.011 7.340 2,908,967 7.1005 -2.42%
2020-08-28 0 13.22 13.18 13.22 13.00 13.36 2,933,522 38,778,437 13.219 7.241 7.219 7.241 7.121 7.318 5,355,759 7.2405 2.48%
2020-08-27 0 12.90 12.88 12.90 12.30 13.12 6,621,988 84,560,760 12.770 7.066 7.055 7.066 6.737 7.186 12,089,827 6.9944 3.70%
2020-08-26 0 12.44 12.38 12.44 12.26 12.70 977,500 12,200,790 12.482 6.814 6.781 6.814 6.715 6.956 1,784,631 6.8366 -1.27%
2020-08-25 0 12.60 12.54 12.60 12.52 12.68 983,500 12,363,820 12.571 6.901 6.869 6.901 6.858 6.945 1,795,585 6.8857 -0.16%
2020-08-24 0 12.62 12.58 12.62 12.38 12.70 950,869 12,004,772 12.625 6.912 6.890 6.912 6.781 6.956 1,736,011 6.9151 0.48%
2020-08-21 0 12.56 12.50 12.56 12.28 12.56 701,083 8,703,715 12.415 6.880 6.847 6.880 6.726 6.880 1,279,974 6.7999 1.29%
2020-08-20 0 12.40 12.40 12.42 12.32 12.60 589,000 7,334,280 12.452 6.792 6.792 6.803 6.748 6.901 1,075,343 6.8204 -0.32%
2020-08-19 0 12.44 12.44 12.46 12.36 12.60 1,078,000 13,390,146 12.421 6.814 6.814 6.825 6.770 6.901 1,968,115 6.8035 0.16%
2020-08-18 0 12.42 12.38 12.42 12.30 12.46 566,500 7,025,370 12.401 6.803 6.781 6.803 6.737 6.825 1,034,264 6.7926 1.47%
2020-08-17 0 12.24 12.16 12.24 12.16 12.28 813,500 9,939,580 12.218 6.704 6.660 6.704 6.660 6.726 1,485,215 6.6924 0.49%
2020-08-14 0 12.18 12.10 12.18 12.10 12.50 1,457,250 17,889,475 12.276 6.671 6.628 6.671 6.628 6.847 2,660,515 6.7241 -1.93%
2020-08-13 0 12.42 12.40 12.42 12.32 12.52 1,590,045 19,574,285 12.311 6.803 6.792 6.803 6.748 6.858 2,902,960 6.7429 0.65%
2020-08-12 0 12.34 12.32 12.34 11.82 12.40 1,282,282 15,636,480 12.194 6.759 6.748 6.759 6.474 6.792 2,341,075 6.6792 3.18%
2020-08-11 0 11.96 11.86 11.96 11.76 12.00 2,363,584 27,913,283 11.810 6.551 6.496 6.551 6.441 6.573 4,315,218 6.4686 1.87%
2020-08-10 0 11.74 11.72 11.74 11.64 11.86 469,769 5,527,873 11.767 6.430 6.419 6.430 6.376 6.496 857,662 6.4453 -0.34%
2020-08-07 0 11.78 11.78 11.80 11.64 11.94 837,331 9,887,754 11.809 6.452 6.452 6.463 6.376 6.540 1,528,723 6.4680 0.17%
2020-08-06 0 11.76 11.74 11.76 11.70 12.00 1,019,250 12,001,565 11.775 6.441 6.430 6.441 6.408 6.573 1,860,855 6.4495 -2.00%
2020-08-05 0 12.00 11.96 12.00 11.92 12.12 705,000 8,466,492 12.009 6.573 6.551 6.573 6.529 6.639 1,287,125 6.5778 -0.33%
2020-08-04 0 12.04 11.98 12.04 11.92 12.14 2,014,000 24,256,240 12.044 6.595 6.562 6.595 6.529 6.649 3,676,979 6.5968 0.67%
2020-08-03 0 11.96 11.96 11.98 11.84 12.76 2,539,500 30,555,616 12.032 6.551 6.551 6.562 6.485 6.989 4,636,390 6.5904 -5.83%
2020-07-31 0 12.70 12.68 12.70 12.48 12.76 1,853,063 23,536,723 12.702 6.956 6.945 6.956 6.836 6.989 3,383,155 6.9570 1.11%
2020-07-30 0 12.56 12.52 12.56 11.76 12.64 5,452,086 67,660,372 12.410 6.880 6.858 6.880 6.441 6.923 9,953,926 6.7974 5.19%
2020-07-29 0 11.94 11.88 11.94 11.70 11.94 952,000 11,280,200 11.849 6.540 6.507 6.540 6.408 6.540 1,738,076 6.4901 2.58%
2020-07-28 0 11.64 11.64 11.70 11.44 11.78 1,618,000 18,737,600 11.581 6.376 6.376 6.408 6.266 6.452 2,953,998 6.3431 1.93%
2020-07-27 0 11.42 11.40 11.42 11.24 11.50 1,793,500 20,491,549 11.425 6.255 6.244 6.255 6.157 6.299 3,274,410 6.2581 0.18%
2020-07-24 0 11.40 11.40 11.44 11.06 11.50 791,259 8,916,176 11.268 6.244 6.244 6.266 6.058 6.299 1,444,609 6.1720 0.00%
2020-07-23 0 11.40 11.36 11.40 11.26 11.86 4,064,810 46,390,219 11.413 6.244 6.222 6.244 6.167 6.496 7,421,163 6.2511 -3.06%
2020-07-22 0 11.76 11.72 11.76 11.52 11.90 2,000,544 23,517,469 11.756 6.441 6.419 6.441 6.310 6.518 3,652,412 6.4389 2.80%
2020-07-21 0 11.44 11.40 11.44 11.20 11.58 3,038,310 34,721,153 11.428 6.266 6.244 6.266 6.135 6.343 5,547,072 6.2594 4.76%
2020-07-20 0 10.92 10.92 10.96 10.92 11.14 725,813 7,975,560 10.988 5.981 5.981 6.003 5.981 6.102 1,325,124 6.0187 -2.33%
2020-07-17 0 11.18 11.04 11.18 10.90 11.26 748,218 8,295,957 11.088 6.124 6.047 6.124 5.970 6.167 1,366,029 6.0730 -0.18%
2020-07-16 0 11.20 11.14 11.20 11.02 11.46 1,477,000 16,684,570 11.296 6.135 6.102 6.135 6.036 6.277 2,696,573 6.1873 0.36%
2020-07-15 0 11.16 11.14 11.16 11.04 11.56 742,688 8,291,422 11.164 6.113 6.102 6.113 6.047 6.332 1,355,933 6.1149 -1.76%
2020-07-14 0 11.36 11.32 11.36 11.30 11.64 1,066,000 12,144,915 11.393 6.222 6.200 6.222 6.189 6.376 1,946,206 6.2403 -0.53%
2020-07-13 0 11.42 11.36 11.42 11.32 11.52 989,082 11,303,111 11.428 6.255 6.222 6.255 6.200 6.310 1,805,777 6.2594 0.18%
2020-07-10 0 11.40 11.36 11.40 11.32 11.66 905,000 10,323,010 11.407 6.244 6.222 6.244 6.200 6.387 1,652,267 6.2478 -0.87%
2020-07-09 0 11.50 11.46 11.50 11.14 11.70 1,778,500 20,174,411 11.343 6.299 6.277 6.299 6.102 6.408 3,247,025 6.2132 -1.20%
2020-07-08 0 11.64 11.54 11.64 11.46 11.78 1,110,542 12,885,168 11.603 6.376 6.321 6.376 6.277 6.452 2,027,527 6.3551 1.04%
2020-07-07 0 11.52 11.52 11.54 11.44 11.96 1,262,959 14,773,217 11.697 6.310 6.310 6.321 6.266 6.551 2,305,796 6.4070 -1.37%
2020-07-06 0 11.68 11.64 11.68 11.20 11.68 1,207,000 13,879,710 11.499 6.398 6.376 6.398 6.135 6.398 2,203,631 6.2986 4.29%
2020-07-03 0 11.20 11.18 11.20 10.92 11.48 1,559,000 17,391,490 11.156 6.135 6.124 6.135 5.981 6.288 2,846,281 6.1102 -0.18%
2020-07-02 0 11.22 11.20 11.22 10.30 11.40 4,604,500 50,005,885 10.860 6.146 6.135 6.146 5.642 6.244 8,406,480 5.9485 8.93%
2020-06-30 0 10.30 10.28 10.30 10.22 10.50 2,889,000 29,947,710 10.366 5.642 5.631 5.642 5.598 5.751 5,274,475 5.6779 0.00%
2020-06-29 0 10.30 10.30 10.32 9.810 10.32 1,558,584 15,738,045 10.098 5.642 5.642 5.653 5.373 5.653 2,845,522 5.5308 2.79%
2020-06-26 0 10.02 10.00 10.02 9.990 10.28 371,714 3,751,658 10.093 5.488 5.477 5.488 5.472 5.631 678,642 5.5282 -2.34%
2020-06-24 0 10.26 10.24 10.26 10.02 10.28 3,028,400 30,516,980 10.077 5.620 5.609 5.620 5.488 5.631 5,528,979 5.5195 1.99%
2020-06-23 0 10.06 10.06 10.08 9.840 10.06 1,314,500 13,111,777 9.9747 5.510 5.510 5.521 5.390 5.510 2,399,895 5.4635 2.13%
2020-06-22 0 9.850 9.840 9.850 9.810 10.18 1,548,189 15,309,409 9.8886 5.395 5.390 5.395 5.373 5.576 2,826,544 5.4163 -2.48%
2020-06-19 0 10.10 10.08 10.10 10.10 10.28 1,989,692 20,242,459 10.174 5.532 5.521 5.532 5.532 5.631 3,632,600 5.5724 -1.56%
2020-06-18 0 10.26 10.24 10.26 10.18 10.34 380,750 3,903,320 10.252 5.620 5.609 5.620 5.576 5.664 695,139 5.6152 -0.19%
2020-06-17 0 10.28 10.26 10.28 10.20 10.40 439,262 4,512,163 10.272 5.631 5.620 5.631 5.587 5.696 801,965 5.6264 -0.39%
2020-06-16 0 10.32 10.30 10.34 10.26 10.66 745,735 7,728,259 10.363 5.653 5.642 5.664 5.620 5.839 1,361,496 5.6763 0.58%
2020-06-15 0 10.26 10.24 10.26 10.22 10.50 581,250 6,007,170 10.335 5.620 5.609 5.620 5.598 5.751 1,061,194 5.6608 0.39%
2020-06-12 0 10.22 10.18 10.22 10.16 10.30 493,500 5,046,333 10.226 5.598 5.576 5.598 5.565 5.642 900,988 5.6009 -0.78%
2020-06-11 0 10.30 10.28 10.30 10.28 10.66 949,750 9,907,018 10.431 5.642 5.631 5.642 5.631 5.839 1,733,968 5.7135 -3.38%
2020-06-10 0 10.66 10.60 10.66 10.58 10.82 696,935 7,431,770 10.664 5.839 5.806 5.839 5.795 5.926 1,272,401 5.8407 -0.19%
2020-06-09 0 10.68 10.66 10.68 10.64 10.78 881,975 9,425,800 10.687 5.850 5.839 5.850 5.828 5.905 1,610,230 5.8537 0.19%
2020-06-08 0 10.66 10.62 10.66 10.60 10.86 1,619,353 17,313,567 10.692 5.839 5.817 5.839 5.806 5.948 2,956,468 5.8562 0.57%
2020-06-05 0 10.60 10.58 10.60 10.60 10.82 3,599,046 38,130,906 10.595 5.806 5.795 5.806 5.806 5.926 6,570,813 5.8031 -0.75%
2020-06-04 0 10.68 10.62 10.68 10.36 10.72 1,491,500 15,750,080 10.560 5.850 5.817 5.850 5.675 5.872 2,723,046 5.7840 3.09%
2020-06-03 0 10.36 10.36 10.40 10.32 10.66 1,250,000 13,085,524 10.468 5.675 5.675 5.696 5.653 5.839 2,282,137 5.7339 -1.33%
2020-06-02 0 10.50 10.50 10.52 10.48 10.64 712,500 7,528,097 10.566 5.751 5.751 5.762 5.740 5.828 1,300,818 5.7872 0.77%
2020-06-01 0 10.60 10.60 10.62 10.50 10.78 883,000 9,380,785 10.624 5.707 5.707 5.718 5.654 5.804 1,639,950 5.7202 0.57%
2020-05-29 0 10.54 10.50 10.54 10.14 10.64 4,262,000 44,352,347 10.406 5.675 5.654 5.675 5.460 5.729 7,915,590 5.6032 2.33%
2020-05-28 0 10.30 10.30 10.32 10.20 10.46 1,046,270 10,851,383 10.371 5.546 5.546 5.557 5.492 5.632 1,943,183 5.5843 -1.15%
2020-05-27 0 10.42 10.40 10.42 10.32 10.68 373,849 3,907,993 10.453 5.610 5.600 5.610 5.557 5.750 694,330 5.6284 -1.70%
2020-05-26 0 10.60 10.60 10.62 10.48 10.68 1,349,000 14,301,205 10.601 5.707 5.707 5.718 5.643 5.750 2,505,427 5.7081 1.73%
2020-05-25 0 10.42 10.42 10.46 10.30 10.60 881,288 9,184,601 10.422 5.610 5.610 5.632 5.546 5.707 1,636,770 5.6114 -1.33%
2020-05-22 0 10.56 10.56 10.58 10.42 10.76 875,371 9,244,182 10.560 5.686 5.686 5.697 5.610 5.794 1,625,781 5.6860 -2.76%
2020-05-21 0 10.86 10.86 10.88 10.82 11.34 2,224,500 24,736,220 11.120 5.847 5.847 5.858 5.826 6.106 4,131,448 5.9873 -3.55%
2020-05-20 0 11.26 11.26 11.28 11.20 11.60 1,993,500 22,603,770 11.339 6.063 6.063 6.074 6.030 6.246 3,702,423 6.1051 -2.43%
2020-05-19 0 11.54 11.48 11.54 11.30 11.66 718,458 8,280,500 11.525 6.213 6.181 6.213 6.084 6.278 1,334,355 6.2056 3.78%
2020-05-18 0 11.12 11.12 11.16 11.08 11.40 524,000 5,889,320 11.239 5.987 5.987 6.009 5.966 6.138 973,198 6.0515 -2.46%
2020-05-15 0 11.40 11.30 11.40 11.20 11.84 1,392,124 15,973,301 11.474 6.138 6.084 6.138 6.030 6.375 2,585,519 6.1780 -3.55%
2020-05-14 0 11.82 11.80 11.82 11.28 12.00 1,607,500 18,903,720 11.760 6.364 6.353 6.364 6.074 6.461 2,985,526 6.3318 4.23%
2020-05-13 0 11.34 11.34 11.42 11.18 11.46 1,978,000 22,396,250 11.323 6.106 6.106 6.149 6.020 6.170 3,673,636 6.0965 2.35%
2020-05-12 0 11.08 11.06 11.08 11.00 11.30 735,500 8,191,335 11.137 5.966 5.955 5.966 5.923 6.084 1,366,006 5.9966 -1.07%
2020-05-11 0 11.20 11.16 11.20 11.10 11.28 826,500 9,239,588 11.179 6.030 6.009 6.030 5.977 6.074 1,535,015 6.0192 0.72%
2020-05-08 0 11.12 11.02 11.12 11.00 11.28 382,753 4,239,710 11.077 5.987 5.934 5.987 5.923 6.074 710,867 5.9641 0.18%
2020-05-07 0 11.10 11.06 11.10 11.00 11.28 579,552 6,464,582 11.154 5.977 5.955 5.977 5.923 6.074 1,076,372 6.0059 -0.18%
2020-05-06 0 11.12 11.08 11.12 10.70 11.20 1,222,786 13,459,916 11.008 5.987 5.966 5.987 5.761 6.030 2,271,017 5.9268 3.15%
2020-05-05 0 10.78 10.76 10.78 10.54 10.94 388,924 4,160,238 10.697 5.804 5.794 5.804 5.675 5.890 722,328 5.7595 0.56%
2020-05-04 0 10.72 10.70 10.72 10.40 10.94 2,197,080 23,664,185 10.771 5.772 5.761 5.772 5.600 5.890 4,080,522 5.7993 0.94%
2020-04-29 0 10.62 10.56 10.62 10.06 10.62 2,012,000 20,696,415 10.286 5.718 5.686 5.718 5.417 5.718 3,736,783 5.5386 5.57%
2020-04-28 0 10.06 10.04 10.06 9.990 10.16 325,568 3,273,585 10.055 5.417 5.406 5.417 5.379 5.470 604,660 5.4139 0.20%
2020-04-27 0 10.04 10.00 10.04 9.960 10.26 1,034,500 10,388,780 10.042 5.406 5.384 5.406 5.363 5.524 1,921,323 5.4071 -0.79%
2020-04-24 0 10.12 10.08 10.12 10.04 10.44 1,030,000 10,475,755 10.171 5.449 5.427 5.449 5.406 5.621 1,912,965 5.4762 -2.50%
2020-04-23 0 10.38 10.34 10.38 10.20 10.40 355,385 3,665,545 10.314 5.589 5.567 5.589 5.492 5.600 660,038 5.5535 0.19%
2020-04-22 0 10.36 10.34 10.36 9.910 10.38 499,590 5,091,357 10.191 5.578 5.567 5.578 5.336 5.589 927,862 5.4872 1.77%
2020-04-21 0 10.18 10.18 10.20 10.12 10.54 453,806 4,632,236 10.208 5.481 5.481 5.492 5.449 5.675 842,830 5.4960 -3.78%
2020-04-20 0 10.58 10.52 10.58 10.40 10.74 350,500 3,689,380 10.526 5.697 5.664 5.697 5.600 5.783 650,965 5.6676 -1.31%
2020-04-17 0 10.72 10.68 10.72 10.34 10.72 1,388,014 14,635,630 10.544 5.772 5.750 5.772 5.567 5.772 2,577,886 5.6774 1.90%
2020-04-16 0 10.52 10.50 10.52 10.10 10.52 1,064,750 11,047,070 10.375 5.664 5.654 5.664 5.438 5.664 1,977,505 5.5864 2.14%
2020-04-15 0 10.30 10.30 10.32 10.20 10.58 1,442,178 14,880,696 10.318 5.546 5.546 5.557 5.492 5.697 2,678,482 5.5556 0.39%
2020-04-14 0 10.26 10.26 10.28 10.10 10.34 1,478,200 15,122,361 10.230 5.524 5.524 5.535 5.438 5.567 2,745,384 5.5083 0.20%
2020-04-09 0 10.24 10.20 10.24 9.990 10.34 1,272,000 12,927,875 10.163 5.514 5.492 5.514 5.379 5.567 2,362,419 5.4723 2.50%
2020-04-08 0 9.990 9.950 9.990 9.810 10.08 2,033,000 20,266,172 9.9686 5.379 5.357 5.379 5.282 5.427 3,775,785 5.3674 0.00%
2020-04-07 0 9.990 9.980 9.990 9.700 10.10 3,053,944 30,302,875 9.9225 5.379 5.374 5.379 5.223 5.438 5,671,931 5.3426 2.15%
2020-04-06 0 9.780 9.780 9.790 9.520 9.910 2,784,675 27,067,017 9.7200 5.266 5.266 5.271 5.126 5.336 5,171,831 5.2335 -1.51%
2020-04-03 0 9.930 9.920 9.940 9.800 10.54 1,287,500 12,930,577 10.043 5.347 5.341 5.352 5.277 5.675 2,391,207 5.4076 -2.07%
2020-04-02 0 10.14 10.10 10.14 9.650 10.14 1,062,000 10,574,815 9.9575 5.460 5.438 5.460 5.196 5.460 1,972,397 5.3614 1.91%
2020-04-01 0 9.950 9.940 9.950 9.660 10.28 4,725,882 46,622,535 9.8654 5.357 5.352 5.357 5.201 5.535 8,777,134 5.3118 3.54%
2020-03-31 0 9.610 9.610 9.620 8.920 9.760 2,373,000 22,159,195 9.3381 5.174 5.174 5.180 4.803 5.255 4,407,249 5.0279 8.71%
2020-03-30 0 8.840 8.820 8.840 8.740 9.100 565,371 4,997,320 8.8390 4.760 4.749 4.760 4.706 4.900 1,050,034 4.7592 -2.64%
2020-03-27 0 9.080 9.030 9.080 9.000 9.590 1,122,028 10,433,702 9.2990 4.889 4.862 4.889 4.846 5.164 2,083,884 5.0069 -1.84%
2020-03-26 0 9.250 9.200 9.250 8.970 9.300 1,290,720 11,854,257 9.1842 4.980 4.954 4.980 4.830 5.007 2,397,187 4.9451 2.55%
2020-03-25 0 9.020 9.010 9.020 8.800 9.500 1,457,860 13,071,017 8.9659 4.857 4.851 4.857 4.738 5.115 2,707,607 4.8275 0.45%
2020-03-24 0 8.980 8.940 8.980 8.820 9.070 409,000 3,668,050 8.9683 4.835 4.814 4.835 4.749 4.884 759,614 4.8288 1.01%
2020-03-23 0 8.890 8.880 8.890 8.830 9.080 600,248 5,371,667 8.9491 4.787 4.781 4.787 4.754 4.889 1,114,809 4.8185 -1.22%
2020-03-20 0 9.000 9.000 9.230 8.890 9.250 2,468,741 22,541,862 9.1309 4.846 4.846 4.970 4.787 4.980 4,585,064 4.9164 2.04%
2020-03-19 0 8.820 8.790 8.820 8.640 9.210 688,000 6,063,145 8.8127 4.749 4.733 4.749 4.652 4.959 1,277,786 4.7450 -3.18%
2020-03-18 0 9.110 9.100 9.110 9.100 9.540 434,180 4,030,754 9.2836 4.905 4.900 4.905 4.900 5.137 806,380 4.9986 -2.04%
2020-03-17 0 9.300 9.280 9.320 8.860 9.360 1,440,808 13,180,172 9.1478 5.007 4.997 5.018 4.770 5.040 2,675,937 4.9254 -0.43%
2020-03-16 0 9.340 9.300 9.340 9.250 9.700 734,500 6,889,060 9.3793 5.029 5.007 5.029 4.980 5.223 1,364,148 5.0501 -1.99%
2020-03-13 0 9.530 9.530 9.580 9.000 9.590 1,588,210 14,877,648 9.3676 5.131 5.131 5.158 4.846 5.164 2,949,699 5.0438 -4.70%
2020-03-12 0 10.00 10.00 10.02 10.00 10.34 804,300 8,106,496 10.079 5.384 5.384 5.395 5.384 5.567 1,493,784 5.4268 -4.03%
2020-03-11 0 10.42 10.42 10.44 10.38 10.98 1,319,650 14,007,633 10.615 5.610 5.610 5.621 5.589 5.912 2,450,917 5.7153 -3.16%
2020-03-10 0 10.76 10.76 10.80 10.48 11.00 1,154,087 12,479,963 10.814 5.794 5.794 5.815 5.643 5.923 2,143,426 5.8224 2.67%
2020-03-09 0 10.48 10.46 10.48 10.46 11.02 507,895 5,391,267 10.615 5.643 5.632 5.643 5.632 5.934 943,287 5.7154 -4.90%
2020-03-06 0 11.02 11.02 11.04 11.00 11.42 1,067,034 11,974,471 11.222 5.934 5.934 5.944 5.923 6.149 1,981,747 6.0424 -2.99%
2020-03-05 0 11.36 11.34 11.36 11.26 11.64 483,500 5,486,190 11.347 6.117 6.106 6.117 6.063 6.267 897,979 6.1095 0.00%
2020-03-04 0 11.36 11.36 11.38 11.36 11.44 907,000 10,365,050 11.428 6.117 6.117 6.127 6.117 6.160 1,684,524 6.1531 -0.35%
2020-03-03 0 11.40 11.40 11.42 11.36 11.60 772,500 8,851,640 11.458 6.138 6.138 6.149 6.117 6.246 1,434,724 6.1696 -0.70%
2020-03-02 0 11.48 11.46 11.48 11.26 11.58 785,080 8,994,943 11.457 6.181 6.170 6.181 6.063 6.235 1,458,088 6.1690 3.05%
2020-02-28 0 11.14 11.14 11.16 10.98 11.20 458,948 5,082,572 11.074 5.998 5.998 6.009 5.912 6.030 852,380 5.9628 -0.89%
2020-02-27 0 11.24 11.20 11.24 11.08 11.34 537,340 5,994,712 11.156 6.052 6.030 6.052 5.966 6.106 997,974 6.0069 -0.71%
2020-02-26 0 11.32 11.32 11.34 11.20 11.70 1,061,500 12,160,020 11.456 6.095 6.095 6.106 6.030 6.300 1,971,469 6.1680 -2.75%
2020-02-25 0 11.64 11.62 11.66 11.60 11.80 385,006 4,499,500 11.687 6.267 6.257 6.278 6.246 6.353 715,052 6.2926 -1.36%
2020-02-24 0 11.80 11.80 11.88 11.80 11.98 244,000 2,899,400 11.883 6.353 6.353 6.397 6.353 6.450 453,168 6.3981 -0.84%
2020-02-21 0 11.90 11.90 11.92 11.90 12.38 825,368 9,905,955 12.002 6.407 6.407 6.418 6.407 6.666 1,532,913 6.4622 -2.14%
2020-02-20 0 12.16 12.14 12.16 12.10 12.36 857,000 10,446,390 12.189 6.547 6.537 6.547 6.515 6.655 1,591,661 6.5632 -1.62%
2020-02-19 0 12.36 12.34 12.36 12.30 12.38 219,200 2,707,225 12.350 6.655 6.644 6.655 6.623 6.666 407,109 6.6499 0.16%
2020-02-18 0 12.34 12.32 12.34 12.30 12.60 331,000 4,119,322 12.445 6.644 6.633 6.644 6.623 6.784 614,749 6.7008 -1.44%
2020-02-17 0 12.52 12.50 12.52 12.36 12.62 184,000 2,304,140 12.523 6.741 6.730 6.741 6.655 6.795 341,734 6.7425 1.13%
2020-02-14 0 12.38 12.36 12.38 12.22 12.48 567,053 7,011,164 12.364 6.666 6.655 6.666 6.580 6.720 1,053,158 6.6573 0.98%
2020-02-13 0 12.26 12.26 12.28 12.22 12.52 383,804 4,743,080 12.358 6.601 6.601 6.612 6.580 6.741 712,819 6.6540 -0.81%
2020-02-12 0 12.36 12.32 12.36 12.28 12.42 559,688 6,904,854 12.337 6.655 6.633 6.655 6.612 6.687 1,039,479 6.6426 0.65%
2020-02-11 0 12.28 12.28 12.34 12.22 12.92 1,406,244 17,406,802 12.378 6.612 6.612 6.644 6.580 6.957 2,611,744 6.6648 -4.36%
2020-02-10 0 12.84 12.80 12.84 12.52 12.84 305,500 3,890,580 12.735 6.913 6.892 6.913 6.741 6.913 567,389 6.8570 1.10%
2020-02-07 0 12.70 12.64 12.70 12.50 13.20 828,553 10,576,518 12.765 6.838 6.806 6.838 6.730 7.107 1,538,828 6.8731 -0.94%
2020-02-06 0 12.82 12.68 12.82 12.58 12.82 1,351,000 17,090,318 12.650 6.903 6.827 6.903 6.773 6.903 2,509,142 6.8112 1.42%
2020-02-05 0 12.64 12.54 12.64 12.46 12.78 734,719 9,296,072 12.653 6.806 6.752 6.806 6.709 6.881 1,364,555 6.8125 -1.10%
2020-02-04 0 12.78 12.66 12.78 12.56 12.98 413,500 5,284,147 12.779 6.881 6.817 6.881 6.763 6.989 767,972 6.8807 1.43%
2020-02-03 0 12.60 12.54 12.62 12.12 12.84 933,693 11,860,394 12.703 6.784 6.752 6.795 6.526 6.913 1,734,099 6.8395 1.29%
2020-01-31 0 12.44 12.32 12.44 12.14 12.46 795,925 9,793,600 12.305 6.698 6.633 6.698 6.537 6.709 1,478,230 6.6252 1.97%
2020-01-30 0 12.20 12.20 12.22 12.14 12.54 315,156 3,872,800 12.289 6.569 6.569 6.580 6.537 6.752 585,323 6.6165 -3.33%
2020-01-29 0 12.62 12.60 12.62 12.56 12.90 558,500 7,049,150 12.622 6.795 6.784 6.795 6.763 6.946 1,037,273 6.7958 -2.92%
2020-01-24 0 13.00 13.00 13.04 12.92 13.06 75,000 975,030 13.000 7.000 7.000 7.021 6.957 7.032 139,294 6.9998 0.15%
2020-01-23 0 12.98 12.88 12.98 12.70 13.08 332,500 4,297,700 12.925 6.989 6.935 6.989 6.838 7.043 617,535 6.9594 0.31%
2020-01-22 0 12.94 12.92 12.94 12.62 13.04 500,751 6,462,457 12.906 6.967 6.957 6.967 6.795 7.021 930,019 6.9487 2.05%
2020-01-21 0 12.68 12.68 12.70 12.58 12.94 1,106,984 14,060,021 12.701 6.827 6.827 6.838 6.773 6.967 2,055,944 6.8387 -2.91%
2020-01-20 0 13.06 13.02 13.06 12.92 13.06 318,000 4,145,010 13.035 7.032 7.010 7.032 6.957 7.032 590,605 7.0182 0.15%
2020-01-17 0 13.04 13.02 13.06 12.96 13.10 185,500 2,415,980 13.024 7.021 7.010 7.032 6.978 7.053 344,519 7.0126 -0.15%
2020-01-16 0 13.06 13.04 13.08 12.94 13.20 265,296 3,468,381 13.074 7.032 7.021 7.043 6.967 7.107 492,720 7.0392 -0.31%
2020-01-15 0 13.10 13.10 13.12 12.78 13.22 482,000 6,269,465 13.007 7.053 7.053 7.064 6.881 7.118 895,193 7.0035 2.66%
2020-01-14 0 12.76 12.76 12.80 12.76 12.94 509,583 6,537,126 12.828 6.870 6.870 6.892 6.870 6.967 946,422 6.9072 1.11%
2020-01-13 0 12.62 12.62 12.66 12.58 12.88 1,070,023 13,589,842 12.701 6.795 6.795 6.817 6.773 6.935 1,987,298 6.8384 -2.02%
2020-01-10 0 12.88 12.88 12.90 12.82 13.06 411,824 5,336,110 12.957 6.935 6.935 6.946 6.903 7.032 764,859 6.9766 -1.38%
2020-01-09 0 13.06 13.02 13.06 12.92 13.14 417,000 5,434,970 13.034 7.032 7.010 7.032 6.957 7.075 774,472 7.0176 1.08%
2020-01-08 0 12.92 12.92 12.94 12.80 13.04 840,478 10,905,277 12.975 6.957 6.957 6.967 6.892 7.021 1,560,976 6.9862 -1.07%
2020-01-07 0 13.06 13.04 13.06 13.00 13.22 945,000 12,371,680 13.092 7.032 7.021 7.032 7.000 7.118 1,755,099 7.0490 -0.46%
2020-01-06 0 13.12 13.08 13.12 13.00 13.50 696,500 9,130,090 13.109 7.064 7.043 7.064 7.000 7.269 1,293,573 7.0580 -3.24%
2020-01-03 0 13.56 13.54 13.56 13.48 13.70 179,840 2,442,583 13.582 7.301 7.290 7.301 7.258 7.377 334,007 7.3130 -0.44%
2020-01-02 0 13.62 13.60 13.62 13.44 13.66 256,208 3,483,573 13.597 7.333 7.323 7.333 7.237 7.355 475,842 7.3209 1.79%
2019-12-31 0 13.38 13.38 13.40 13.12 13.46 48,000 641,350 13.361 7.204 7.204 7.215 7.064 7.247 89,148 7.1942 -0.74%
2019-12-30 0 13.48 13.46 13.48 13.38 13.54 160,840 2,166,901 13.472 7.258 7.247 7.258 7.204 7.290 298,720 7.2540 -0.59%
2019-12-27 0 13.56 13.56 13.58 13.36 13.68 316,652 4,293,517 13.559 7.301 7.301 7.312 7.193 7.366 588,101 7.3006 0.74%
2019-12-24 0 13.46 13.40 13.46 13.08 13.52 498,835 6,664,774 13.361 7.247 7.215 7.247 7.043 7.280 926,460 7.1938 1.51%
2019-12-23 0 13.26 13.24 13.26 13.26 13.58 247,094 3,307,045 13.384 7.140 7.129 7.140 7.140 7.312 458,915 7.2062 -3.35%
2019-12-20 0 13.72 13.60 13.72 13.00 13.72 1,452,141 19,556,199 13.467 7.387 7.323 7.387 7.000 7.387 2,696,986 7.2511 5.05%
2019-12-19 0 13.06 13.04 13.06 12.92 13.10 487,000 6,328,740 12.995 7.032 7.021 7.032 6.957 7.053 904,480 6.9971 -0.31%
2019-12-18 0 13.10 13.04 13.10 12.88 13.16 485,280 6,324,594 13.033 7.053 7.021 7.053 6.935 7.086 901,285 7.0173 0.46%
2019-12-17 0 13.04 13.02 13.04 12.80 13.12 1,713,000 22,326,070 13.033 7.021 7.010 7.021 6.892 7.064 3,181,465 7.0175 0.46%
2019-12-16 0 12.98 12.96 12.98 12.36 13.02 1,845,924 23,828,632 12.909 6.989 6.978 6.989 6.655 7.010 3,428,338 6.9505 4.34%
2019-12-13 0 12.44 12.38 12.44 12.24 12.62 863,000 10,710,630 12.411 6.698 6.666 6.698 6.590 6.795 1,602,805 6.6824 2.13%
2019-12-12 0 12.18 12.16 12.18 12.10 12.20 843,600 10,255,968 12.157 6.558 6.547 6.558 6.515 6.569 1,566,774 6.5459 0.83%
2019-12-11 0 12.08 12.06 12.08 11.86 12.08 200,711 2,399,182 11.953 6.504 6.493 6.504 6.386 6.504 372,770 6.4361 2.03%
2019-12-10 0 11.84 11.84 11.86 11.82 11.94 270,150 3,204,242 11.861 6.375 6.375 6.386 6.364 6.429 501,735 6.3863 0.68%
2019-12-09 0 11.76 11.76 11.78 11.74 12.10 2,670,913 31,885,468 11.938 6.332 6.332 6.343 6.321 6.515 4,960,547 6.4278 -2.16%
2019-12-06 0 12.02 12.00 12.02 11.98 12.16 350,540 4,228,498 12.063 6.472 6.461 6.472 6.450 6.547 651,040 6.4950 -0.50%
2019-12-05 0 12.08 12.06 12.08 12.06 12.14 676,500 8,185,030 12.099 6.504 6.493 6.504 6.493 6.537 1,256,428 6.5145 0.17%
2019-12-04 0 12.06 12.04 12.06 11.94 12.32 1,421,667 17,131,697 12.050 6.493 6.483 6.493 6.429 6.633 2,640,388 6.4883 -2.27%
2019-12-03 0 12.34 12.32 12.34 11.96 12.34 1,777,308 21,482,803 12.087 6.644 6.633 6.644 6.440 6.644 3,300,901 6.5082 1.48%
2019-12-02 0 12.16 12.12 12.16 12.02 12.20 194,500 2,360,610 12.137 6.547 6.526 6.547 6.472 6.569 361,235 6.5348 0.66%
2019-11-29 0 12.08 12.04 12.08 11.96 12.08 382,230 4,598,824 12.032 6.504 6.483 6.504 6.440 6.504 709,896 6.4782 0.00%
2019-11-28 0 12.08 12.06 12.08 12.02 12.18 435,000 5,259,500 12.091 6.504 6.493 6.504 6.472 6.558 807,903 6.5101 -0.98%
2019-11-27 0 12.20 12.18 12.20 11.98 12.20 414,500 5,018,055 12.106 6.569 6.558 6.569 6.450 6.569 769,829 6.5184 1.67%
2019-11-26 0 12.00 12.00 12.06 12.00 12.28 433,500 5,228,270 12.061 6.461 6.461 6.493 6.461 6.612 805,117 6.4938 -0.99%
2019-11-25 0 12.12 12.12 12.14 11.92 12.16 408,750 4,934,122 12.071 6.526 6.526 6.537 6.418 6.547 759,150 6.4995 1.17%
2019-11-22 0 11.98 11.98 12.00 11.92 12.10 738,500 8,868,680 12.009 6.450 6.450 6.461 6.418 6.515 1,371,577 6.4660 -1.16%
2019-11-21 0 12.12 12.04 12.12 12.00 12.22 468,000 5,651,119 12.075 6.526 6.483 6.526 6.461 6.580 869,192 6.5016 0.33%
2019-11-20 0 12.08 12.08 12.10 12.04 12.24 315,500 3,813,396 12.087 6.504 6.504 6.515 6.483 6.590 585,962 6.5079 -1.79%
2019-11-19 0 12.30 12.28 12.30 12.08 12.30 288,000 3,514,896 12.205 6.623 6.612 6.623 6.504 6.623 534,887 6.5713 1.15%
2019-11-18 0 12.16 12.14 12.16 12.02 12.20 523,500 6,341,164 12.113 6.547 6.537 6.547 6.472 6.569 972,269 6.5220 -0.49%
2019-11-15 0 12.22 12.22 12.24 12.02 12.24 2,113,500 25,588,644 12.107 6.580 6.580 6.590 6.472 6.590 3,925,293 6.5189 0.99%
2019-11-14 0 12.10 12.10 12.12 11.98 12.54 1,336,500 16,521,315 12.362 6.515 6.515 6.526 6.450 6.752 2,482,212 6.6559 -3.20%
2019-11-13 0 12.50 12.46 12.50 12.42 12.54 1,364,500 17,080,418 12.518 6.730 6.709 6.730 6.687 6.752 2,534,215 6.7399 -0.16%
2019-11-12 0 12.52 12.52 12.56 12.48 12.64 291,000 3,650,642 12.545 6.741 6.741 6.763 6.720 6.806 540,459 6.7547 0.16%
2019-11-11 0 12.50 12.50 12.52 12.48 12.68 484,500 6,085,116 12.560 6.730 6.730 6.741 6.720 6.827 899,837 6.7625 -0.79%
2019-11-08 0 12.60 12.60 12.62 12.56 12.80 328,500 4,143,817 12.614 6.784 6.784 6.795 6.763 6.892 610,106 6.7920 -1.10%
2019-11-07 0 12.74 12.70 12.74 12.62 12.96 347,662 4,425,155 12.728 6.860 6.838 6.860 6.795 6.978 645,694 6.8533 -0.93%
2019-11-06 0 12.86 12.82 12.90 12.76 13.10 343,548 4,423,083 12.875 6.924 6.903 6.946 6.870 7.053 638,054 6.9321 -0.46%
2019-11-05 0 12.92 12.90 12.92 12.88 13.18 969,735 12,533,218 12.924 6.957 6.946 6.957 6.935 7.097 1,801,038 6.9589 -2.12%
2019-11-04 0 13.20 13.16 13.20 12.68 13.50 2,388,161 31,411,945 13.153 7.107 7.086 7.107 6.827 7.269 4,435,407 7.0821 3.94%
2019-11-01 0 12.70 12.70 12.72 12.42 12.76 793,093 9,994,315 12.602 6.838 6.838 6.849 6.687 6.870 1,472,970 6.7851 1.44%
2019-10-31 0 12.52 12.50 12.52 12.46 12.60 583,500 7,300,738 12.512 6.741 6.730 6.741 6.709 6.784 1,083,704 6.7368 0.00%
2019-10-30 0 12.52 12.50 12.52 12.44 12.56 274,000 3,428,206 12.512 6.741 6.730 6.741 6.698 6.763 508,886 6.7367 0.16%
2019-10-29 0 12.50 12.48 12.50 12.42 12.60 438,840 5,488,186 12.506 6.730 6.720 6.730 6.687 6.784 815,035 6.7337 -0.16%
2019-10-28 0 12.52 12.50 12.52 12.50 12.58 384,076 4,818,102 12.545 6.741 6.730 6.741 6.730 6.773 713,324 6.7544 -0.48%
2019-10-25 0 12.58 12.56 12.58 12.48 12.62 404,500 5,077,390 12.552 6.773 6.763 6.773 6.720 6.795 751,257 6.7585 0.16%
2019-10-24 0 12.56 12.56 12.58 12.52 12.64 1,292,340 16,279,732 12.597 6.763 6.763 6.773 6.741 6.806 2,400,196 6.7827 0.00%
2019-10-23 0 12.56 12.52 12.56 12.50 12.74 256,000 3,214,710 12.557 6.763 6.741 6.763 6.730 6.860 475,455 6.7613 -0.95%
2019-10-22 0 12.68 12.66 12.68 12.52 12.76 273,000 3,451,550 12.643 6.827 6.817 6.827 6.741 6.870 507,029 6.8074 0.79%
2019-10-21 0 12.58 12.56 12.60 12.52 12.66 792,320 10,045,987 12.679 6.773 6.763 6.784 6.741 6.817 1,471,535 6.8269 -0.47%
2019-10-18 0 12.64 12.56 12.64 12.52 13.14 1,643,000 20,865,310 12.700 6.806 6.763 6.806 6.741 7.075 3,051,458 6.8378 1.12%
2019-10-17 0 12.50 12.50 12.54 12.42 12.70 417,000 5,232,100 12.547 6.730 6.730 6.752 6.687 6.838 774,472 6.7557 -0.32%
2019-10-16 0 12.54 12.50 12.54 12.50 12.62 595,070 7,460,267 12.537 6.752 6.730 6.752 6.730 6.795 1,105,192 6.7502 0.16%
2019-10-15 0 12.52 12.50 12.52 12.52 12.70 984,000 12,408,201 12.610 6.741 6.730 6.741 6.741 6.838 1,827,532 6.7896 -0.95%
2019-10-14 0 12.64 12.62 12.64 12.50 12.70 363,212 4,580,760 12.612 6.806 6.795 6.806 6.730 6.838 674,575 6.7906 -0.63%
2019-10-11 0 12.72 12.70 12.72 12.58 12.76 291,073 3,698,406 12.706 6.849 6.838 6.849 6.773 6.870 540,595 6.8414 0.63%
2019-10-10 0 12.64 12.62 12.66 12.46 12.84 966,519 12,138,279 12.559 6.806 6.795 6.817 6.709 6.913 1,795,065 6.7620 1.12%
2019-10-09 0 12.50 12.50 12.54 12.40 12.62 3,063,039 38,452,534 12.554 6.730 6.730 6.752 6.677 6.795 5,688,822 6.7593 -0.79%
2019-10-08 0 12.60 12.60 12.64 12.50 12.66 989,500 12,451,665 12.584 6.784 6.784 6.806 6.730 6.817 1,837,747 6.7755 -0.63%
2019-10-04 0 12.68 12.64 12.68 12.56 12.96 900,840 11,439,717 12.699 6.827 6.806 6.827 6.763 6.978 1,673,083 6.8375 -1.55%
2019-10-03 0 12.88 12.88 12.90 12.46 12.98 1,268,000 16,117,334 12.711 6.935 6.935 6.946 6.709 6.989 2,354,990 6.8439 1.10%
2019-10-02 0 12.74 12.70 12.74 12.48 12.88 882,000 11,158,000 12.651 6.860 6.838 6.860 6.720 6.935 1,638,093 6.8116 1.59%
2019-09-30 0 12.54 12.54 12.58 12.46 12.80 1,502,000 18,872,520 12.565 6.752 6.752 6.773 6.709 6.892 2,789,586 6.7653 -2.03%
2019-09-27 0 12.80 12.78 12.80 11.92 12.90 1,606,750 20,221,045 12.585 6.892 6.881 6.892 6.418 6.946 2,984,133 6.7762 7.20%
2019-09-26 0 11.94 11.94 11.96 11.88 12.14 723,000 8,641,110 11.952 6.429 6.429 6.440 6.397 6.537 1,342,790 6.4352 -2.45%
2019-09-25 0 12.24 12.22 12.24 12.20 12.34 1,199,000 14,737,500 12.291 6.590 6.580 6.590 6.569 6.644 2,226,840 6.6181 -0.65%
2019-09-24 0 12.32 12.30 12.32 12.12 12.46 676,000 8,321,609 12.310 6.633 6.623 6.633 6.526 6.709 1,255,499 6.6281 -0.32%
2019-09-23 0 12.36 12.34 12.36 12.12 12.36 452,500 5,570,350 12.310 6.655 6.644 6.655 6.526 6.655 840,405 6.6282 0.49%
2019-09-20 0 12.30 12.30 12.32 12.22 12.32 436,248 5,359,508 12.285 6.623 6.623 6.633 6.580 6.633 810,221 6.6149 -0.49%
2019-09-19 0 12.36 12.36 12.38 12.30 12.54 240,000 2,978,125 12.409 6.655 6.655 6.666 6.623 6.752 445,739 6.6813 -1.75%
2019-09-18 0 12.58 12.58 12.60 12.48 12.72 421,000 5,295,530 12.578 6.773 6.773 6.784 6.720 6.849 781,901 6.7726 -1.10%
2019-09-17 0 12.72 12.68 12.72 12.62 12.78 539,500 6,851,175 12.699 6.849 6.827 6.849 6.795 6.881 1,001,985 6.8376 -0.93%
2019-09-16 0 12.84 12.84 12.86 12.70 12.86 479,500 6,127,660 12.779 6.913 6.913 6.924 6.838 6.924 890,550 6.8808 -0.16%
2019-09-13 0 12.86 12.84 12.86 12.50 12.94 1,180,546 15,140,323 12.825 6.924 6.913 6.924 6.730 6.967 2,192,566 6.9053 2.88%
2019-09-12 0 12.50 12.50 12.52 12.24 12.52 1,264,415 15,666,599 12.390 6.730 6.730 6.741 6.590 6.741 2,348,332 6.6714 3.14%
2019-09-11 0 12.12 12.12 12.14 12.00 12.42 1,530,500 18,583,467 12.142 6.526 6.526 6.537 6.461 6.687 2,842,518 6.5377 -1.38%
2019-09-10 0 12.38 12.36 12.38 12.22 12.44 1,252,000 15,456,328 12.345 6.617 6.607 6.617 6.532 6.649 2,342,302 6.5988 0.16%
2019-09-09 0 12.36 12.32 12.36 12.24 12.48 671,000 8,271,645 12.327 6.607 6.585 6.607 6.542 6.671 1,255,339 6.5892 -0.16%
2019-09-06 0 12.38 12.38 12.40 12.16 12.46 665,040 8,225,980 12.369 6.617 6.617 6.628 6.500 6.660 1,244,189 6.6115 2.15%
2019-09-05 0 12.12 12.08 12.12 11.94 12.20 376,500 4,540,105 12.059 6.478 6.457 6.478 6.382 6.521 704,374 6.4456 0.17%
2019-09-04 0 12.10 12.10 12.12 11.78 12.14 1,529,907 18,404,707 12.030 6.468 6.468 6.478 6.297 6.489 2,862,224 6.4302 0.50%
2019-09-03 0 12.04 12.00 12.04 11.94 12.08 258,692 3,106,325 12.008 6.436 6.414 6.436 6.382 6.457 483,974 6.4184 0.33%
2019-09-02 0 12.00 12.00 12.04 11.86 12.14 1,257,000 15,064,445 11.984 6.414 6.414 6.436 6.339 6.489 2,351,656 6.4059 -1.15%
2019-08-30 0 12.14 12.14 12.16 11.96 12.64 1,662,806 20,142,587 12.114 6.489 6.489 6.500 6.393 6.756 3,110,858 6.4749 -2.88%
2019-08-29 0 12.50 12.48 12.50 12.26 12.72 2,119,027 26,444,941 12.480 6.681 6.671 6.681 6.553 6.799 3,964,378 6.6706 -0.32%
2019-08-28 0 12.54 12.54 12.56 12.16 12.54 691,000 8,526,460 12.339 6.703 6.703 6.714 6.500 6.703 1,292,756 6.5956 1.95%
2019-08-27 0 12.30 12.26 12.30 12.22 12.46 331,748 4,076,320 12.287 6.575 6.553 6.575 6.532 6.660 620,650 6.5678 0.00%
2019-08-26 0 12.30 12.30 12.32 12.04 12.46 719,000 8,800,000 12.239 6.575 6.575 6.585 6.436 6.660 1,345,140 6.5421 -2.54%
2019-08-23 0 12.62 12.60 12.62 12.50 12.84 1,337,953 17,028,738 12.727 6.746 6.735 6.746 6.681 6.863 2,503,107 6.8030 -1.71%
2019-08-22 0 12.84 12.82 12.84 12.66 12.84 241,250 3,081,980 12.775 6.863 6.853 6.863 6.767 6.863 451,342 6.8285 -0.62%
2019-08-21 0 12.92 12.90 12.92 12.84 12.94 513,370 6,576,970 12.811 6.906 6.895 6.906 6.863 6.917 960,437 6.8479 0.94%
2019-08-20 0 12.80 12.80 12.82 12.66 12.86 582,500 7,459,324 12.806 6.842 6.842 6.853 6.767 6.874 1,089,769 6.8449 -0.16%
2019-08-19 0 12.82 12.80 12.82 12.74 12.92 702,000 8,996,960 12.816 6.853 6.842 6.853 6.810 6.906 1,313,336 6.8505 0.79%
2019-08-16 0 12.72 12.66 12.72 12.64 12.90 210,500 2,680,610 12.734 6.799 6.767 6.799 6.756 6.895 393,814 6.8068 -0.16%
2019-08-15 0 12.74 12.72 12.74 12.66 12.86 95,500 1,219,470 12.769 6.810 6.799 6.810 6.767 6.874 178,666 6.8254 0.31%
2019-08-14 0 12.70 12.68 12.72 12.58 13.20 1,110,000 14,096,215 12.699 6.788 6.778 6.799 6.724 7.056 2,076,642 6.7880 -1.40%
2019-08-13 0 12.88 12.82 12.88 12.80 13.12 964,500 12,487,770 12.947 6.885 6.853 6.885 6.842 7.013 1,804,433 6.9206 -1.23%
2019-08-12 0 13.04 13.04 13.06 13.00 13.30 299,000 3,916,610 13.099 6.970 6.970 6.981 6.949 7.109 559,384 7.0017 -1.95%
2019-08-09 0 13.30 13.30 13.32 13.20 13.40 789,500 10,491,122 13.288 7.109 7.109 7.120 7.056 7.163 1,477,035 7.1028 -0.30%
2019-08-08 0 13.34 13.30 13.34 13.02 13.36 1,029,200 13,598,855 13.213 7.130 7.109 7.130 6.959 7.141 1,925,477 7.0626 3.25%
2019-08-07 0 12.92 12.88 12.92 12.32 13.00 1,591,510 20,312,654 12.763 6.906 6.885 6.906 6.585 6.949 2,977,474 6.8221 5.21%
2019-08-06 0 12.28 12.26 12.28 12.04 12.30 1,204,500 14,685,480 12.192 6.564 6.553 6.564 6.436 6.575 2,253,437 6.5169 -1.29%
2019-08-05 0 12.44 12.44 12.46 12.28 12.92 1,346,110 16,842,430 12.512 6.649 6.649 6.660 6.564 6.906 2,518,368 6.6878 -3.57%
2019-08-02 0 12.90 12.88 12.90 12.86 13.22 641,500 8,301,180 12.940 6.895 6.885 6.895 6.874 7.066 1,200,149 6.9168 -2.86%
2019-08-01 0 13.28 13.26 13.28 13.20 13.50 748,500 9,952,275 13.296 7.098 7.088 7.098 7.056 7.216 1,400,330 7.1071 -1.34%
2019-07-31 0 13.46 13.44 13.46 13.30 13.62 722,500 9,696,360 13.421 7.195 7.184 7.195 7.109 7.280 1,351,688 7.1735 -1.61%
2019-07-30 0 13.68 13.66 13.68 13.60 13.74 433,500 5,930,070 13.680 7.312 7.301 7.312 7.269 7.344 811,013 7.3119 -0.29%
2019-07-29 0 13.72 13.72 13.74 13.62 13.98 490,250 6,716,600 13.700 7.334 7.334 7.344 7.280 7.473 917,183 7.3231 -1.15%
2019-07-26 0 13.88 13.86 13.88 13.80 14.08 605,500 8,436,474 13.933 7.419 7.408 7.419 7.376 7.526 1,132,799 7.4475 0.00%
2019-07-25 0 13.88 13.86 13.88 13.84 14.14 976,000 13,593,785 13.928 7.419 7.408 7.419 7.398 7.558 1,825,948 7.4448 -1.14%
2019-07-24 0 14.04 14.04 14.06 14.02 14.16 369,092 5,194,096 14.073 7.505 7.505 7.515 7.494 7.569 690,515 7.5221 -0.14%
2019-07-23 0 14.06 14.06 14.08 13.96 14.12 433,500 6,080,240 14.026 7.515 7.515 7.526 7.462 7.547 811,013 7.4971 0.00%
2019-07-22 0 14.06 14.02 14.06 14.00 14.32 639,000 9,005,970 14.094 7.515 7.494 7.515 7.483 7.654 1,195,472 7.5334 -2.23%
2019-07-19 0 14.38 14.32 14.38 14.04 14.56 1,178,000 16,955,470 14.393 7.686 7.654 7.686 7.505 7.783 2,203,859 7.6935 1.13%
2019-07-18 0 14.22 14.20 14.22 14.04 14.26 511,500 7,267,835 14.209 7.601 7.590 7.601 7.505 7.622 956,939 7.5949 0.14%
2019-07-17 0 14.20 14.18 14.20 14.10 14.22 639,000 9,047,663 14.159 7.590 7.579 7.590 7.537 7.601 1,195,472 7.5683 0.14%
2019-07-16 0 14.18 14.16 14.18 14.08 14.26 257,250 3,635,645 14.133 7.579 7.569 7.579 7.526 7.622 481,276 7.5542 0.57%
2019-07-15 0 14.10 14.08 14.10 13.98 14.14 445,000 6,267,505 14.084 7.537 7.526 7.537 7.473 7.558 832,528 7.5283 -0.07%
2019-07-12 0 14.46 14.44 14.46 14.26 14.52 491,000 7,069,590 14.398 7.542 7.532 7.542 7.438 7.573 941,372 7.5099 0.56%
2019-07-11 0 14.38 14.34 14.38 14.28 14.48 768,298 11,037,828 14.367 7.500 7.479 7.500 7.448 7.552 1,473,023 7.4933 -0.83%
2019-07-10 0 14.50 14.48 14.50 14.10 14.64 1,263,000 18,200,920 14.411 7.563 7.552 7.563 7.354 7.636 2,421,493 7.5164 0.83%
2019-07-09 0 14.38 14.34 14.40 14.22 14.50 791,000 11,352,355 14.352 7.500 7.479 7.511 7.417 7.563 1,516,549 7.4857 -0.28%
2019-07-08 0 14.42 14.40 14.42 14.30 14.64 1,221,500 17,635,990 14.438 7.521 7.511 7.521 7.459 7.636 2,341,927 7.5305 0.14%
2019-07-05 0 14.40 14.38 14.40 14.16 14.44 717,808 10,268,875 14.306 7.511 7.500 7.511 7.386 7.532 1,376,221 7.4616 1.41%
2019-07-04 0 14.20 14.20 14.22 14.12 14.30 438,500 6,234,260 14.217 7.406 7.406 7.417 7.365 7.459 840,716 7.4154 0.00%
2019-07-03 0 14.20 14.18 14.20 14.00 14.30 1,893,500 26,854,950 14.183 7.406 7.396 7.406 7.302 7.459 3,630,322 7.3974 0.71%
2019-07-02 0 14.10 14.10 14.12 14.00 14.24 1,190,000 16,788,490 14.108 7.354 7.354 7.365 7.302 7.427 2,281,533 7.3584 0.28%
2019-06-28 0 14.06 14.00 14.06 13.82 14.14 1,261,535 17,640,699 13.984 7.333 7.302 7.333 7.208 7.375 2,418,684 7.2935 0.14%
2019-06-27 0 14.04 14.02 14.04 13.80 14.12 1,988,340 27,837,327 14.000 7.323 7.313 7.323 7.198 7.365 3,812,155 7.3023 1.01%
2019-06-26 0 13.90 13.88 13.90 13.52 14.00 2,258,900 31,164,461 13.796 7.250 7.240 7.250 7.052 7.302 4,330,887 7.1959 1.76%
2019-06-25 0 13.66 13.66 13.68 13.48 13.90 1,677,000 22,953,030 13.687 7.125 7.125 7.135 7.031 7.250 3,215,237 7.1388 -0.29%
2019-06-24 0 13.70 13.68 13.70 13.32 13.80 822,827 11,251,810 13.675 7.146 7.135 7.146 6.947 7.198 1,577,569 7.1324 2.70%
2019-06-21 0 13.34 13.34 13.38 13.04 13.56 3,459,604 45,842,464 13.251 6.958 6.958 6.979 6.801 7.073 6,632,943 6.9113 2.30%
2019-06-20 0 13.04 13.04 13.08 12.90 13.20 773,000 10,087,990 13.050 6.801 6.801 6.822 6.728 6.885 1,482,038 6.8068 -0.46%
2019-06-19 0 13.10 13.08 13.10 12.98 13.22 535,840 7,043,048 13.144 6.833 6.822 6.833 6.770 6.895 1,027,342 6.8556 1.24%
2019-06-18 0 12.94 12.92 12.94 12.76 13.10 686,000 8,831,655 12.874 6.749 6.739 6.749 6.655 6.833 1,315,237 6.7149 0.15%
2019-06-17 0 12.92 12.90 12.92 12.92 13.14 237,500 3,072,740 12.938 6.739 6.728 6.739 6.739 6.854 455,348 6.7481 -0.62%
2019-06-14 0 13.00 13.00 13.02 12.94 13.16 379,000 4,930,550 13.009 6.781 6.781 6.791 6.749 6.864 726,640 6.7854 -0.61%
2019-06-13 0 13.08 13.06 13.08 12.90 13.24 2,655,000 34,556,220 13.016 6.822 6.812 6.822 6.728 6.906 5,090,312 6.7886 0.62%
2019-06-12 0 13.00 12.96 13.00 12.92 13.18 531,700 6,912,378 13.001 6.781 6.760 6.781 6.739 6.874 1,019,405 6.7808 -1.52%
2019-06-11 0 13.20 13.18 13.20 13.14 13.30 1,192,514 15,752,327 13.209 6.885 6.874 6.885 6.854 6.937 2,286,353 6.8897 0.76%
2019-06-10 0 13.10 13.08 13.10 12.74 13.14 307,000 4,017,280 13.086 6.833 6.822 6.833 6.645 6.854 588,597 6.8252 2.50%
2019-06-06 0 12.78 12.78 12.80 12.68 12.90 750,500 9,577,500 12.761 6.666 6.666 6.676 6.614 6.728 1,438,900 6.6561 -0.47%
2019-06-05 0 12.84 12.84 12.86 12.68 13.06 2,102,382 27,102,124 12.891 6.697 6.697 6.708 6.614 6.812 4,030,802 6.7238 -0.93%
2019-06-04 0 12.96 12.94 12.96 12.78 13.02 648,500 8,410,410 12.969 6.760 6.749 6.760 6.666 6.791 1,243,340 6.7644 1.41%
2019-06-03 0 12.94 12.94 12.98 12.74 13.14 477,500 6,192,689 12.969 6.666 6.666 6.686 6.563 6.769 926,951 6.6807 1.57%
2019-05-31 0 12.74 12.74 12.76 12.56 12.82 2,308,017 29,326,584 12.706 6.563 6.563 6.573 6.470 6.604 4,480,457 6.5454 1.11%
2019-05-30 0 12.60 12.60 12.62 12.40 12.74 1,281,614 16,075,905 12.543 6.491 6.491 6.501 6.388 6.563 2,487,944 6.4615 -1.10%
2019-05-29 0 12.74 12.74 12.76 12.74 12.98 879,000 11,257,380 12.807 6.563 6.563 6.573 6.563 6.686 1,706,366 6.5973 -1.39%
2019-05-28 0 12.92 12.90 12.92 12.88 13.06 833,500 10,787,860 12.943 6.655 6.645 6.655 6.635 6.728 1,618,039 6.6672 -0.92%
2019-05-27 0 13.04 13.02 13.04 12.92 13.12 334,761 4,365,990 13.042 6.717 6.707 6.717 6.655 6.759 649,858 6.7184 0.62%
2019-05-24 0 12.96 12.96 12.98 12.90 13.24 733,554 9,577,427 13.056 6.676 6.676 6.686 6.645 6.820 1,424,018 6.7256 -0.77%
2019-05-23 0 13.06 12.98 13.06 12.86 13.20 2,371,705 30,939,555 13.045 6.728 6.686 6.728 6.625 6.800 4,604,092 6.7200 -1.66%
2019-05-22 0 13.28 13.24 13.28 13.12 13.38 229,504 3,042,622 13.257 6.841 6.820 6.841 6.759 6.892 445,527 6.8293 0.45%
2019-05-21 0 13.22 13.20 13.22 13.14 13.44 1,381,000 18,322,436 13.268 6.810 6.800 6.810 6.769 6.923 2,680,878 6.8345 -0.60%
2019-05-20 0 13.30 13.24 13.30 13.14 13.54 512,547 6,807,445 13.282 6.851 6.820 6.851 6.769 6.975 994,986 6.8417 -1.19%
2019-05-17 0 13.46 13.44 13.46 13.34 13.86 1,632,970 22,142,329 13.560 6.934 6.923 6.934 6.872 7.140 3,170,016 6.9849 -1.61%
2019-05-16 0 13.68 13.68 13.78 13.46 13.80 443,000 6,038,580 13.631 7.047 7.047 7.098 6.934 7.109 859,977 7.0218 0.88%
2019-05-15 0 13.56 13.54 13.56 13.24 13.60 672,737 9,032,641 13.427 6.985 6.975 6.985 6.820 7.006 1,305,956 6.9165 1.50%
2019-05-14 0 13.36 13.36 13.38 13.16 13.66 804,473 10,750,856 13.364 6.882 6.882 6.892 6.779 7.037 1,561,690 6.8841 -2.77%
2019-05-10 0 13.74 13.68 13.74 13.66 14.12 509,774 7,048,615 13.827 7.078 7.047 7.078 7.037 7.274 989,603 7.1227 0.29%
2019-05-09 0 13.70 13.66 13.70 13.58 14.08 1,280,228 17,551,454 13.710 7.057 7.037 7.057 6.995 7.253 2,485,253 7.0622 -2.56%
2019-05-08 0 14.06 14.06 14.08 13.98 14.16 527,516 7,410,878 14.049 7.243 7.243 7.253 7.202 7.294 1,024,045 7.2369 -0.99%
2019-05-07 0 14.20 14.16 14.20 13.90 14.26 561,500 7,950,385 14.159 7.315 7.294 7.315 7.160 7.346 1,090,016 7.2938 2.16%
2019-05-06 0 13.90 13.90 13.92 13.76 14.00 528,098 7,333,898 13.887 7.160 7.160 7.171 7.088 7.212 1,025,175 7.1538 -2.52%
2019-05-03 0 14.26 14.18 14.26 14.00 14.28 561,764 7,954,202 14.159 7.346 7.305 7.346 7.212 7.356 1,090,529 7.2939 1.28%
2019-05-02 0 14.08 14.06 14.08 13.96 14.40 869,750 12,360,920 14.212 7.253 7.243 7.253 7.191 7.418 1,688,409 7.3210 0.72%
2019-04-30 0 13.98 13.94 13.98 13.96 14.14 436,316 6,111,110 14.006 7.202 7.181 7.202 7.191 7.284 847,002 7.2150 -0.29%
2019-04-29 0 14.02 14.02 14.06 13.98 14.20 538,000 7,553,120 14.039 7.222 7.222 7.243 7.202 7.315 1,044,397 7.2320 -0.57%
2019-04-26 0 14.10 14.00 14.10 13.76 14.24 1,694,961 23,667,699 13.964 7.263 7.212 7.263 7.088 7.335 3,290,357 7.1930 -0.14%
2019-04-25 0 14.12 14.12 14.14 14.10 14.36 928,000 13,183,915 14.207 7.274 7.274 7.284 7.263 7.397 1,801,488 7.3183 -0.70%
2019-04-24 0 14.22 14.20 14.22 14.12 14.44 360,000 5,107,890 14.189 7.325 7.315 7.325 7.274 7.438 698,853 7.3090 0.00%
2019-04-23 0 14.22 14.12 14.22 13.96 14.28 1,298,446 18,353,036 14.135 7.325 7.274 7.325 7.191 7.356 2,520,619 7.2812 0.14%
2019-04-18 0 14.20 14.14 14.20 14.00 14.22 293,574 4,144,280 14.117 7.315 7.284 7.315 7.212 7.325 569,903 7.2719 0.28%
2019-04-17 0 14.16 14.16 14.20 14.06 14.22 462,428 6,540,509 14.144 7.294 7.294 7.315 7.243 7.325 897,692 7.2859 -1.39%
2019-04-16 0 14.36 14.32 14.36 14.32 14.58 514,759 7,448,535 14.470 7.397 7.377 7.397 7.377 7.511 999,280 7.4539 -0.28%
2019-04-15 0 14.40 14.38 14.40 14.22 14.60 1,287,004 18,496,008 14.371 7.418 7.408 7.418 7.325 7.521 2,498,407 7.4031 -0.41%
2019-04-12 0 14.46 14.42 14.46 14.10 14.48 1,413,000 20,256,867 14.336 7.449 7.428 7.449 7.263 7.459 2,742,998 7.3849 1.12%
2019-04-11 0 14.30 14.30 14.32 13.96 14.36 1,462,000 20,694,798 14.155 7.366 7.366 7.377 7.191 7.397 2,838,120 7.2917 0.00%
2019-04-10 0 14.30 14.28 14.30 14.18 14.66 1,227,341 17,517,437 14.273 7.366 7.356 7.366 7.305 7.552 2,382,586 7.3523 -2.46%
2019-04-09 0 14.66 14.62 14.66 14.22 14.68 1,142,000 16,520,849 14.467 7.552 7.531 7.552 7.325 7.562 2,216,917 7.4522 1.10%
2019-04-08 0 14.50 14.44 14.50 14.30 14.80 1,116,119 16,111,464 14.435 7.469 7.438 7.469 7.366 7.624 2,166,675 7.4360 -2.03%
2019-04-04 0 14.80 14.78 14.80 14.62 15.14 1,481,362 21,875,530 14.767 7.624 7.614 7.624 7.531 7.799 2,875,706 7.6070 -2.25%
2019-04-03 0 15.14 15.12 15.14 14.64 15.14 1,656,500 24,721,855 14.924 7.799 7.789 7.799 7.542 7.799 3,215,694 7.6879 1.07%
2019-04-02 0 14.98 14.98 15.00 14.54 15.00 2,567,327 38,138,661 14.855 7.717 7.717 7.727 7.490 7.727 4,983,845 7.6525 2.60%
2019-04-01 0 14.60 14.58 14.60 14.10 14.60 2,152,250 30,929,075 14.371 7.521 7.511 7.521 7.263 7.521 4,178,073 7.4027 2.82%
2019-03-29 0 14.20 14.18 14.20 13.42 14.20 3,077,000 43,008,367 13.977 7.315 7.305 7.315 6.913 7.315 5,973,252 7.2002 7.41%
2019-03-28 0 13.22 13.20 13.22 13.16 14.00 2,066,000 28,038,660 13.571 6.810 6.800 6.810 6.779 7.212 4,010,639 6.9911 -1.93%
2019-03-27 0 13.48 13.46 13.48 13.24 13.48 1,336,050 17,866,033 13.372 6.944 6.934 6.944 6.820 6.944 2,593,618 6.8885 1.66%
2019-03-26 0 13.26 13.26 13.30 13.14 13.40 643,200 8,539,688 13.277 6.831 6.831 6.851 6.769 6.903 1,248,617 6.8393 0.45%
2019-03-25 0 13.20 13.14 13.20 13.00 13.28 842,060 11,100,628 13.183 6.800 6.769 6.800 6.697 6.841 1,634,656 6.7908 0.15%
2019-03-22 0 13.18 13.18 13.26 13.02 13.68 3,245,446 43,286,702 13.338 6.789 6.789 6.831 6.707 7.047 6,300,249 6.8706 -2.80%
2019-03-21 0 13.56 13.56 13.60 13.44 14.02 1,038,500 14,142,040 13.618 6.985 6.985 7.006 6.923 7.222 2,015,997 7.0149 -3.56%
2019-03-20 0 14.06 14.02 14.06 13.82 14.18 940,706 13,235,728 14.070 7.243 7.222 7.243 7.119 7.305 1,826,153 7.2479 0.43%
2019-03-19 0 14.00 13.98 14.00 13.82 14.20 1,979,750 27,675,797 13.979 7.212 7.202 7.212 7.119 7.315 3,843,206 7.2012 1.45%
2019-03-18 0 13.80 13.80 13.82 13.56 13.90 491,500 6,778,097 13.791 7.109 7.109 7.119 6.985 7.160 954,128 7.1040 -0.14%
2019-03-15 0 13.82 13.76 13.82 13.30 13.92 1,702,555 23,384,815 13.735 7.119 7.088 7.119 6.851 7.171 3,305,099 7.0754 2.98%
2019-03-14 0 13.42 13.42 13.48 13.26 13.78 880,500 11,926,410 13.545 6.913 6.913 6.944 6.831 7.098 1,709,278 6.9775 -2.04%
2019-03-13 0 13.70 13.70 13.72 13.24 13.70 1,491,500 20,272,987 13.592 7.057 7.057 7.068 6.820 7.057 2,895,387 7.0018 3.01%
2019-03-12 0 13.30 13.26 13.30 13.20 13.68 1,285,000 17,310,830 13.471 6.851 6.831 6.851 6.800 7.047 2,494,517 6.9396 -0.89%
2019-03-11 0 13.42 13.36 13.42 12.92 13.62 954,250 12,786,813 13.400 6.913 6.882 6.913 6.655 7.016 1,852,446 6.9027 2.91%
2019-03-08 0 13.04 13.04 13.12 13.00 13.48 785,500 10,358,188 13.187 6.717 6.717 6.759 6.697 6.944 1,524,858 6.7929 -1.51%
2019-03-07 0 13.24 13.24 13.32 13.16 13.70 694,500 9,250,910 13.320 6.820 6.820 6.862 6.779 7.057 1,348,204 6.8617 -2.65%
2019-03-06 0 13.60 13.58 13.60 13.52 14.20 2,018,750 27,925,145 13.833 7.006 6.995 7.006 6.965 7.315 3,918,915 7.1257 0.00%
2019-03-05 0 13.60 13.58 13.60 12.90 13.70 1,123,000 14,933,772 13.298 7.006 6.995 7.006 6.645 7.057 2,180,033 6.8503 4.78%
2019-03-04 0 12.98 12.98 13.02 12.92 13.92 2,447,832 32,672,098 13.347 6.686 6.686 6.707 6.655 7.171 4,751,874 6.8756 -4.98%
2019-03-01 0 13.66 13.62 13.66 12.90 13.94 2,444,500 32,775,441 13.408 7.037 7.016 7.037 6.645 7.181 4,745,406 6.9068 4.75%
2019-02-28 0 13.04 12.96 13.04 12.76 13.04 1,070,500 13,894,370 12.979 6.717 6.676 6.717 6.573 6.717 2,078,117 6.6860 1.72%
2019-02-27 0 12.82 12.80 12.82 12.72 12.92 545,318 7,001,517 12.839 6.604 6.594 6.604 6.552 6.655 1,058,603 6.6139 0.47%
2019-02-26 0 12.76 12.76 12.78 12.72 12.94 1,347,009 17,229,516 12.791 6.573 6.573 6.583 6.552 6.666 2,614,892 6.5890 -0.31%
2019-02-25 0 12.80 12.80 12.82 12.70 12.86 1,686,750 21,548,565 12.775 6.594 6.594 6.604 6.542 6.625 3,274,417 6.5809 0.31%
2019-02-22 0 12.76 12.74 12.76 12.64 12.86 1,456,826 18,581,652 12.755 6.573 6.563 6.573 6.511 6.625 2,828,075 6.5704 0.31%
2019-02-21 0 12.72 12.72 12.74 12.70 12.98 582,500 7,455,740 12.800 6.552 6.552 6.563 6.542 6.686 1,130,783 6.5934 -2.00%
2019-02-20 0 12.98 12.94 12.98 12.80 13.30 1,502,000 19,579,235 13.035 6.686 6.666 6.686 6.594 6.851 2,915,770 6.7149 -1.96%
2019-02-19 0 13.24 13.22 13.24 12.38 13.32 2,623,505 34,211,968 13.041 6.820 6.810 6.820 6.377 6.862 5,092,901 6.7176 6.77%
2019-02-18 0 12.40 12.40 12.42 12.24 12.48 408,289 5,039,253 12.342 6.388 6.388 6.398 6.305 6.429 792,594 6.3579 1.64%
2019-02-15 0 12.20 12.20 12.30 12.10 12.34 492,000 6,009,528 12.214 6.285 6.285 6.336 6.233 6.357 955,099 6.2920 -0.33%
2019-02-14 0 12.24 12.24 12.26 12.14 12.38 370,342 4,534,847 12.245 6.305 6.305 6.315 6.254 6.377 718,929 6.3078 0.00%
2019-02-13 0 12.24 12.22 12.24 12.20 12.42 504,500 6,176,665 12.243 6.305 6.295 6.305 6.285 6.398 979,365 6.3068 -1.92%
2019-02-12 0 12.48 12.48 12.50 12.28 12.52 294,000 3,652,780 12.424 6.429 6.429 6.439 6.326 6.449 570,730 6.4002 0.65%
2019-02-11 0 12.40 12.36 12.40 12.32 12.66 330,500 4,104,820 12.420 6.388 6.367 6.388 6.346 6.522 641,586 6.3979 -1.59%
2019-02-08 0 12.60 12.58 12.70 12.28 12.70 1,175,000 14,766,455 12.567 6.491 6.480 6.542 6.326 6.542 2,280,978 6.4737 2.77%
2019-02-04 0 12.26 12.26 12.34 12.26 12.50 395,500 4,898,215 12.385 6.315 6.315 6.357 6.315 6.439 767,768 6.3798 -0.81%
2019-02-01 0 12.36 12.26 12.36 12.16 12.50 807,000 9,922,027 12.295 6.367 6.315 6.367 6.264 6.439 1,566,595 6.3335 0.49%
2019-01-31 0 12.30 12.30 12.38 12.30 12.50 312,380 3,867,872 12.382 6.336 6.336 6.377 6.336 6.439 606,410 6.3783 -0.81%
2019-01-30 0 12.40 12.36 12.40 12.32 12.50 737,500 9,148,925 12.405 6.388 6.367 6.388 6.346 6.439 1,431,678 6.3904 0.81%
2019-01-29 0 12.30 12.30 12.36 12.30 12.48 387,000 4,793,650 12.387 6.336 6.336 6.367 6.336 6.429 751,267 6.3808 -1.13%
2019-01-28 0 12.44 12.44 12.52 12.12 12.74 863,500 10,757,962 12.459 6.408 6.408 6.449 6.243 6.563 1,676,276 6.4178 2.30%
2019-01-25 0 12.16 12.16 12.20 12.14 12.30 473,750 5,789,113 12.220 6.264 6.264 6.285 6.254 6.336 919,671 6.2948 -0.33%
2019-01-24 0 12.20 12.18 12.20 12.16 12.34 1,113,500 13,533,306 12.154 6.285 6.274 6.285 6.264 6.357 2,161,591 6.2608 0.66%
2019-01-23 0 12.12 12.08 12.12 12.06 12.22 1,003,000 12,163,160 12.127 6.243 6.223 6.243 6.212 6.295 1,947,082 6.2469 -1.46%
2019-01-22 0 12.30 12.28 12.30 12.22 12.38 827,500 10,196,115 12.322 6.336 6.326 6.336 6.295 6.377 1,606,391 6.3472 -0.32%
2019-01-21 0 12.34 12.34 12.38 12.30 12.56 565,000 7,011,510 12.410 6.357 6.357 6.377 6.336 6.470 1,096,811 6.3926 0.16%
2019-01-18 0 12.32 12.32 12.34 12.14 12.56 673,000 8,325,290 12.370 6.346 6.346 6.357 6.254 6.470 1,306,467 6.3724 0.98%
2019-01-17 0 12.20 12.12 12.20 11.82 12.50 1,637,500 20,121,640 12.288 6.285 6.243 6.285 6.089 6.439 3,178,810 6.3299 2.87%
2019-01-16 0 11.86 11.86 11.88 11.34 11.92 454,223 5,354,566 11.788 6.109 6.109 6.120 5.842 6.140 881,764 6.0726 3.13%
2019-01-15 0 11.50 11.50 11.54 11.28 11.54 331,000 3,790,240 11.451 5.924 5.924 5.945 5.811 5.945 642,556 5.8987 1.05%
2019-01-14 0 11.38 11.38 11.44 11.32 11.66 352,500 4,054,140 11.501 5.862 5.862 5.893 5.831 6.006 684,294 5.9246 -3.23%
2019-01-11 0 11.76 11.72 11.76 11.58 11.88 344,500 4,027,950 11.692 6.058 6.037 6.058 5.965 6.120 668,763 6.0230 0.17%
2019-01-10 0 11.74 11.66 11.74 11.48 11.74 658,255 7,676,338 11.662 6.048 6.006 6.048 5.914 6.048 1,277,843 6.0073 1.38%
2019-01-09 0 11.58 11.54 11.58 11.50 11.78 563,000 6,557,260 11.647 5.965 5.945 5.965 5.924 6.068 1,092,928 5.9997 -0.34%
2019-01-08 0 11.62 11.62 11.64 11.42 11.68 339,945 3,947,941 11.613 5.986 5.986 5.996 5.883 6.017 659,921 5.9824 1.57%
2019-01-07 0 11.44 11.40 11.48 11.40 11.74 799,000 9,222,725 11.543 5.893 5.872 5.914 5.872 6.048 1,551,065 5.9461 0.53%
2019-01-04 0 11.38 11.38 11.40 11.30 11.50 480,800 5,467,157 11.371 5.862 5.862 5.872 5.821 5.924 933,357 5.8575 -0.35%
2019-01-03 0 11.42 11.42 11.48 11.30 11.66 438,872 5,033,217 11.469 5.883 5.883 5.914 5.821 6.006 851,964 5.9078 -1.38%
2019-01-02 0 11.58 11.56 11.62 11.54 11.66 245,000 2,843,295 11.605 5.965 5.955 5.986 5.945 6.006 475,608 5.9782 -0.34%
2018-12-31 0 11.62 11.62 11.68 11.60 11.84 203,500 2,368,950 11.641 5.986 5.986 6.017 5.976 6.099 395,046 5.9966 -1.36%
2018-12-28 0 11.78 11.74 11.78 11.62 11.86 296,822 3,491,099 11.762 6.068 6.048 6.068 5.986 6.109 576,208 6.0587 0.34%
2018-12-27 0 11.74 11.68 11.74 11.64 11.82 183,606 2,154,288 11.733 6.048 6.017 6.048 5.996 6.089 356,427 6.0441 0.51%
2018-12-24 0 11.68 11.66 11.68 11.42 11.76 128,925 1,500,595 11.639 6.017 6.006 6.017 5.883 6.058 250,277 5.9957 -1.85%
2018-12-21 0 11.90 11.82 11.90 11.50 11.90 1,172,598 13,843,730 11.806 6.130 6.089 6.130 5.924 6.130 2,276,316 6.0816 2.41%
2018-12-20 0 11.62 11.60 11.62 11.54 11.78 2,047,000 23,846,427 11.649 5.986 5.976 5.986 5.945 6.068 3,973,756 6.0010 -1.19%
2018-12-19 0 11.76 11.74 11.76 11.60 11.94 1,758,070 20,676,716 11.761 6.058 6.048 6.058 5.976 6.151 3,412,868 6.0585 0.00%
2018-12-18 0 11.76 11.72 11.76 11.70 12.00 455,500 5,377,830 11.806 6.058 6.037 6.058 6.027 6.182 884,243 6.0818 -2.00%
2018-12-17 0 12.00 11.96 12.00 11.90 12.30 676,500 8,157,138 12.058 6.182 6.161 6.182 6.130 6.336 1,313,261 6.2114 -2.12%
2018-12-14 0 12.26 12.26 12.28 12.16 12.50 915,500 11,196,402 12.230 6.315 6.315 6.326 6.264 6.439 1,777,222 6.2999 -1.45%
2018-12-13 0 12.44 12.38 12.44 12.20 12.48 1,353,346 16,728,752 12.361 6.408 6.377 6.408 6.285 6.429 2,627,194 6.3675 1.30%
2018-12-12 0 12.28 12.28 12.30 12.26 12.50 608,162 7,485,034 12.308 6.326 6.326 6.336 6.315 6.439 1,180,599 6.3400 -1.13%
2018-12-11 0 12.42 12.34 12.42 12.28 12.52 285,500 3,549,360 12.432 6.398 6.357 6.398 6.326 6.449 554,229 6.4041 0.81%
2018-12-10 0 12.32 12.28 12.34 12.02 12.34 291,000 3,560,270 12.235 6.346 6.326 6.357 6.192 6.357 564,906 6.3024 0.16%
2018-12-07 0 12.30 12.28 12.30 12.22 12.56 998,276 12,351,252 12.373 6.336 6.326 6.336 6.295 6.470 1,937,911 6.3735 -1.60%
2018-12-06 0 12.50 12.46 12.50 12.40 12.82 1,437,500 18,028,329 12.541 6.439 6.419 6.439 6.388 6.604 2,790,559 6.4605 -2.50%
2018-12-05 0 12.82 12.78 12.82 12.76 13.06 649,000 8,359,060 12.880 6.604 6.583 6.604 6.573 6.728 1,259,877 6.6348 -2.14%
2018-12-04 0 13.10 13.10 13.12 12.84 13.12 1,498,500 19,471,901 12.994 6.748 6.748 6.759 6.614 6.759 2,908,975 6.6937 0.77%
2018-12-03 0 13.00 12.98 13.00 12.62 13.06 1,914,500 24,801,884 12.955 6.697 6.686 6.697 6.501 6.728 3,716,539 6.6734 3.34%
2018-11-30 0 12.58 12.58 12.60 11.80 12.70 6,839,000 86,040,303 12.581 6.480 6.480 6.491 6.079 6.542 13,276,265 6.4808 4.31%
2018-11-29 0 12.06 12.06 12.10 11.60 12.16 5,685,500 68,028,921 11.965 6.212 6.212 6.233 5.976 6.264 11,037,024 6.1637 2.20%
2018-11-28 0 11.80 11.78 11.80 11.34 11.90 2,330,683 27,015,266 11.591 6.079 6.068 6.079 5.842 6.130 4,524,458 5.9709 4.06%
2018-11-27 0 11.34 11.34 11.40 11.30 11.58 809,636 9,223,027 11.392 5.842 5.842 5.872 5.821 5.965 1,571,713 5.8681 -2.91%
2018-11-26 0 11.68 11.60 11.68 11.16 11.80 2,094,794 24,196,610 11.551 6.017 5.976 6.017 5.749 6.079 4,066,536 5.9502 3.55%
2018-11-23 0 11.28 11.20 11.28 11.20 11.46 1,287,000 14,613,723 11.355 5.811 5.769 5.811 5.769 5.903 2,498,399 5.8492 -0.88%
2018-11-22 0 11.38 11.38 11.42 11.12 11.52 731,500 8,282,950 11.323 5.862 5.862 5.883 5.728 5.934 1,420,030 5.8329 0.18%
2018-11-21 0 11.36 11.34 11.36 11.18 11.56 1,164,000 13,191,045 11.333 5.852 5.842 5.852 5.759 5.955 2,259,625 5.8377 -2.07%
2018-11-20 0 11.60 11.58 11.60 11.22 12.30 2,586,000 30,171,924 11.667 5.976 5.965 5.976 5.780 6.336 5,020,094 6.0102 -6.45%
2018-11-19 0 12.40 12.36 12.40 12.28 12.50 764,711 9,471,031 12.385 6.388 6.367 6.388 6.326 6.439 1,484,502 6.3799 0.00%
2018-11-16 0 12.40 12.38 12.40 12.26 12.48 379,143 4,694,514 12.382 6.388 6.377 6.388 6.315 6.429 736,014 6.3783 0.00%
2018-11-15 0 12.40 12.38 12.40 12.22 12.46 289,500 3,571,490 12.337 6.388 6.377 6.388 6.295 6.419 561,994 6.3550 0.65%
2018-11-14 0 12.32 12.32 12.34 12.32 12.56 891,200 11,084,186 12.437 6.346 6.346 6.357 6.346 6.470 1,730,049 6.4069 -1.12%
2018-11-13 0 12.46 12.44 12.46 12.42 12.52 1,469,250 18,327,145 12.474 6.419 6.408 6.419 6.398 6.449 2,852,194 6.4256 -0.80%
2018-11-12 0 12.56 12.50 12.56 12.46 12.62 120,000 1,506,750 12.556 6.470 6.439 6.470 6.419 6.501 232,951 6.4681 -0.16%
2018-11-09 0 12.58 12.56 12.58 12.46 12.64 844,500 10,603,175 12.556 6.480 6.470 6.480 6.419 6.511 1,639,393 6.4677 -0.16%
2018-11-08 0 12.60 12.56 12.60 12.56 12.82 828,000 10,513,618 12.698 6.491 6.470 6.491 6.470 6.604 1,607,362 6.5409 -1.56%
2018-11-07 0 12.80 12.78 12.80 12.48 12.86 1,451,500 18,351,851 12.643 6.594 6.583 6.594 6.429 6.625 2,817,736 6.5130 2.40%
2018-11-06 0 12.50 12.48 12.50 12.38 12.74 2,370,750 29,622,275 12.495 6.439 6.429 6.439 6.377 6.563 4,602,238 6.4365 -1.57%
2018-11-05 0 12.70 12.68 12.70 12.62 12.86 404,000 5,140,910 12.725 6.542 6.532 6.542 6.501 6.625 784,268 6.5550 -1.55%
2018-11-02 0 12.90 12.86 12.90 12.56 12.96 4,722,500 60,592,870 12.831 6.645 6.625 6.645 6.470 6.676 9,167,592 6.6095 1.57%
2018-11-01 0 12.70 12.68 12.70 12.30 12.74 1,934,000 24,343,770 12.587 6.542 6.532 6.542 6.336 6.563 3,754,393 6.4841 2.25%
2018-10-31 0 12.42 12.34 12.42 12.18 12.44 661,500 8,182,630 12.370 6.398 6.357 6.398 6.274 6.408 1,284,142 6.3721 -0.64%
2018-10-30 0 12.50 12.48 12.50 12.32 12.64 668,380 8,351,762 12.496 6.439 6.429 6.439 6.346 6.511 1,297,498 6.4368 -0.32%
2018-10-29 0 12.54 12.54 12.56 12.36 12.80 372,750 4,649,460 12.473 6.460 6.460 6.470 6.367 6.594 723,604 6.4254 0.32%
2018-10-26 0 12.50 12.50 12.52 12.44 12.86 312,250 3,945,360 12.635 6.439 6.439 6.449 6.408 6.625 606,158 6.5088 -2.34%
2018-10-25 0 12.80 12.72 12.80 12.58 12.88 2,409,500 30,812,925 12.788 6.594 6.552 6.594 6.480 6.635 4,677,462 6.5875 0.00%
2018-10-24 0 12.80 12.78 12.84 12.78 12.92 3,754,639 48,081,090 12.806 6.594 6.583 6.614 6.583 6.655 7,288,724 6.5966 0.00%
2018-10-23 0 12.80 12.78 12.80 12.40 13.10 1,522,000 19,660,160 12.917 6.594 6.583 6.594 6.388 6.748 2,954,595 6.6541 2.24%
2018-10-22 0 12.52 12.52 12.56 12.20 12.60 965,500 12,081,495 12.513 6.449 6.449 6.470 6.285 6.491 1,874,285 6.4459 0.16%
2018-10-19 0 12.50 12.50 12.56 12.16 12.60 1,619,500 20,118,190 12.422 6.439 6.439 6.470 6.264 6.491 3,143,868 6.3992 -0.16%
2018-10-18 0 12.52 12.44 12.52 12.28 12.70 1,605,500 19,923,540 12.410 6.449 6.408 6.449 6.326 6.542 3,116,690 6.3925 -1.42%
2018-10-16 0 12.70 12.64 12.70 12.52 12.78 1,529,500 19,327,061 12.636 6.542 6.511 6.542 6.449 6.583 2,969,154 6.5093 1.44%
2018-10-15 0 12.52 12.50 12.52 12.50 12.76 380,000 4,814,002 12.668 6.449 6.439 6.449 6.439 6.573 737,678 6.5259 -0.95%
2018-10-12 0 12.64 12.64 12.70 12.48 12.78 851,000 10,792,070 12.682 6.511 6.511 6.542 6.429 6.583 1,652,011 6.5327 -0.32%
2018-10-11 0 12.68 12.68 12.72 12.36 12.76 1,791,292 22,772,241 12.713 6.532 6.532 6.552 6.367 6.573 3,477,360 6.5487 -1.55%
2018-10-10 0 12.88 12.88 12.94 12.84 13.00 919,961 11,879,749 12.913 6.635 6.635 6.666 6.614 6.697 1,785,882 6.6520 -0.77%
2018-10-09 0 12.98 12.98 13.02 12.64 13.06 953,500 12,311,980 12.912 6.686 6.686 6.707 6.511 6.728 1,850,990 6.6516 2.20%
2018-10-08 0 12.70 12.70 12.76 12.68 13.10 789,000 10,061,621 12.752 6.542 6.542 6.573 6.532 6.748 1,531,653 6.5691 -3.05%
2018-10-05 0 13.10 13.02 13.10 12.74 13.12 440,742 5,736,121 13.015 6.748 6.707 6.748 6.563 6.759 855,594 6.7043 0.00%
2018-10-04 0 13.10 13.10 13.12 12.60 13.10 1,438,650 18,632,285 12.951 6.748 6.748 6.759 6.491 6.748 2,792,791 6.6716 1.87%
2018-10-03 0 12.86 12.86 12.88 12.60 12.88 3,128,000 39,741,570 12.705 6.625 6.625 6.635 6.491 6.635 6,072,256 6.5448 -0.62%
2018-10-02 0 12.94 12.94 12.98 12.86 13.16 1,867,572 24,282,541 13.002 6.666 6.666 6.686 6.625 6.779 3,625,440 6.6978 -0.92%
2018-09-28 0 13.06 13.04 13.06 12.68 13.06 1,338,250 17,171,620 12.831 6.728 6.717 6.728 6.532 6.728 2,597,889 6.6098 0.31%
2018-09-27 0 13.02 12.98 13.02 12.90 13.10 1,767,000 22,914,885 12.968 6.707 6.686 6.707 6.645 6.748 3,430,203 6.6803 0.46%
2018-09-26 0 12.96 12.96 13.02 12.80 13.34 1,767,173 23,190,089 13.123 6.676 6.676 6.707 6.594 6.872 3,430,539 6.7599 0.00%
2018-09-24 0 12.96 12.96 12.98 12.66 13.04 2,059,515 26,611,587 12.921 6.676 6.676 6.686 6.522 6.717 3,998,050 6.6561 -0.46%
2018-09-21 0 13.02 13.02 13.04 12.96 13.10 1,515,947 19,744,072 13.024 6.707 6.707 6.717 6.676 6.748 2,942,845 6.7092 -0.31%
2018-09-20 0 13.06 13.00 13.08 12.88 13.10 1,391,624 18,081,251 12.993 6.728 6.697 6.738 6.635 6.748 2,701,502 6.6930 -0.31%
2018-09-19 0 13.10 13.10 13.16 12.60 13.20 2,681,350 34,777,609 12.970 6.748 6.748 6.779 6.491 6.800 5,205,193 6.6813 2.34%
2018-09-18 0 12.80 12.76 12.80 12.46 12.96 2,407,000 30,537,345 12.687 6.594 6.573 6.594 6.419 6.676 4,672,609 6.5354 1.59%
2018-09-17 0 12.60 12.56 12.60 12.16 12.76 2,821,889 35,078,679 12.431 6.491 6.470 6.491 6.264 6.573 5,478,015 6.4035 4.91%
2018-09-14 0 12.22 12.20 12.22 12.10 12.28 1,105,000 13,470,895 12.191 6.187 6.177 6.187 6.126 6.217 2,182,598 6.1720 0.83%
2018-09-13 0 12.12 12.10 12.12 11.98 12.20 1,239,500 15,004,850 12.106 6.136 6.126 6.136 6.065 6.177 2,448,263 6.1288 2.02%
2018-09-12 0 11.88 11.84 11.88 11.44 11.92 996,918 11,749,227 11.786 6.015 5.994 6.015 5.792 6.035 1,969,114 5.9668 0.51%
2018-09-11 0 11.82 11.82 11.84 11.74 12.08 887,717 10,619,985 11.963 5.984 5.984 5.994 5.944 6.116 1,753,420 6.0567 -0.17%
2018-09-10 0 11.84 11.76 11.84 11.74 12.00 569,403 6,770,806 11.891 5.994 5.954 5.994 5.944 6.075 1,124,686 6.0202 0.00%
2018-09-07 0 11.84 11.84 11.86 11.70 11.88 1,944,500 22,981,854 11.819 5.994 5.994 6.004 5.923 6.015 3,840,780 5.9836 -0.50%
2018-09-06 0 11.90 11.88 11.90 11.66 11.98 836,000 9,943,016 11.894 6.025 6.015 6.025 5.903 6.065 1,651,269 6.0214 -0.34%
2018-09-05 0 11.94 11.94 11.98 11.78 12.16 3,160,250 37,870,725 11.983 6.045 6.045 6.065 5.964 6.156 6,242,132 6.0670 0.84%
2018-09-04 0 11.84 11.84 11.90 11.62 11.98 1,343,250 15,806,055 11.767 5.994 5.994 6.025 5.883 6.065 2,653,190 5.9574 2.07%
2018-09-03 0 11.60 11.54 11.60 11.32 11.76 2,343,750 26,941,450 11.495 5.873 5.842 5.873 5.731 5.954 4,629,380 5.8197 -0.68%
2018-08-31 0 11.68 11.62 11.68 10.16 11.68 9,037,833 99,871,717 11.050 5.913 5.883 5.913 5.144 5.913 17,851,545 5.5946 16.33%
2018-08-30 0 10.04 10.04 10.12 9.800 10.62 2,131,500 21,522,510 10.097 5.083 5.083 5.124 4.962 5.377 4,210,143 5.1121 -4.38%
2018-08-29 0 10.50 10.48 10.50 10.40 10.64 557,250 5,880,015 10.552 5.316 5.306 5.316 5.265 5.387 1,100,681 5.3422 0.96%
2018-08-28 0 10.40 10.40 10.44 10.40 10.62 482,437 5,053,884 10.476 5.265 5.265 5.286 5.265 5.377 952,911 5.3036 -0.38%
2018-08-27 0 10.44 10.42 10.44 10.40 10.58 566,000 5,908,400 10.439 5.286 5.275 5.286 5.265 5.356 1,117,964 5.2850 0.00%
2018-08-24 0 10.44 10.44 10.46 10.42 10.62 812,000 8,533,570 10.509 5.286 5.286 5.296 5.275 5.377 1,603,864 5.3206 -1.14%
2018-08-23 0 10.56 10.56 10.62 10.50 10.62 674,500 7,089,084 10.510 5.346 5.346 5.377 5.316 5.377 1,332,274 5.3210 1.15%
2018-08-22 0 10.44 10.44 10.50 10.18 10.62 255,750 2,671,680 10.446 5.286 5.286 5.316 5.154 5.377 505,158 5.2888 1.75%
2018-08-21 0 10.26 10.26 10.30 9.990 10.30 754,250 7,693,370 10.200 5.194 5.194 5.215 5.058 5.215 1,489,796 5.1640 2.70%
2018-08-20 0 9.990 9.990 10.00 9.920 10.04 384,500 3,843,015 9.9948 5.058 5.058 5.063 5.022 5.083 759,465 5.0602 -0.10%
2018-08-17 0 10.00 10.00 10.04 9.860 10.14 227,250 2,269,820 9.9882 5.063 5.063 5.083 4.992 5.134 448,865 5.0568 -0.99%
2018-08-16 0 10.10 10.10 10.16 10.02 10.20 143,500 1,452,020 10.119 5.113 5.113 5.144 5.073 5.164 283,441 5.1228 -0.79%
2018-08-15 0 10.18 10.12 10.18 10.08 10.26 182,000 1,846,610 10.146 5.154 5.124 5.154 5.103 5.194 359,487 5.1368 -1.17%
2018-08-14 0 10.30 10.24 10.30 10.16 10.30 227,985 2,338,138 10.256 5.215 5.184 5.215 5.144 5.215 450,316 5.1922 -0.19%
2018-08-13 0 10.32 10.22 10.32 10.20 10.32 27,500 282,200 10.262 5.225 5.174 5.225 5.164 5.225 54,318 5.1953 0.39%
2018-08-10 0 10.28 10.28 10.36 10.24 10.48 143,000 1,479,330 10.345 5.205 5.205 5.245 5.184 5.306 282,454 5.2374 -1.15%
2018-08-09 0 10.40 10.40 10.42 10.26 10.44 121,000 1,257,770 10.395 5.265 5.265 5.275 5.194 5.286 238,999 5.2626 1.17%
2018-08-08 0 10.28 10.28 10.34 10.04 10.60 812,334 8,404,683 10.346 5.205 5.205 5.235 5.083 5.367 1,604,524 5.2381 -0.58%
2018-08-07 0 10.34 10.34 10.42 10.24 10.48 707,250 7,340,675 10.379 5.235 5.235 5.275 5.184 5.306 1,396,962 5.2547 1.17%
2018-08-06 0 10.22 10.22 10.30 10.20 10.28 226,500 2,323,440 10.258 5.174 5.174 5.215 5.164 5.205 447,383 5.1934 1.39%
2018-08-03 0 10.08 10.08 10.16 10.00 10.34 450,000 4,561,395 10.136 5.103 5.103 5.144 5.063 5.235 888,841 5.1318 -1.56%
2018-08-02 0 10.24 10.22 10.24 10.22 10.56 318,000 3,278,095 10.308 5.184 5.174 5.184 5.174 5.346 628,114 5.2189 -1.16%
2018-08-01 0 10.36 10.36 10.40 10.28 10.50 516,224 5,379,425 10.421 5.245 5.245 5.265 5.205 5.316 1,019,647 5.2758 0.78%
2018-07-31 0 10.28 10.26 10.34 10.28 10.44 488,000 5,056,110 10.361 5.205 5.194 5.235 5.205 5.286 963,899 5.2455 -1.34%
2018-07-30 0 10.42 10.42 10.46 10.42 10.62 208,522 2,193,847 10.521 5.275 5.275 5.296 5.275 5.377 411,873 5.3265 -2.43%
2018-07-27 0 10.68 10.66 10.68 10.56 10.76 215,037 2,299,569 10.694 5.407 5.397 5.407 5.346 5.448 424,742 5.4140 -0.37%
2018-07-26 0 10.72 10.68 10.72 10.54 10.76 821,041 8,776,735 10.690 5.427 5.407 5.427 5.336 5.448 1,621,722 5.4120 0.56%
2018-07-25 0 10.66 10.66 10.68 10.62 10.80 378,100 4,045,027 10.698 5.397 5.397 5.407 5.377 5.468 746,824 5.4163 -0.93%
2018-07-24 0 10.76 10.74 10.76 10.58 10.78 534,000 5,729,055 10.729 5.448 5.437 5.448 5.356 5.458 1,054,758 5.4316 1.51%
2018-07-23 0 10.60 10.58 10.60 10.42 10.66 201,060 2,128,073 10.584 5.367 5.356 5.367 5.275 5.397 397,134 5.3586 0.95%
2018-07-20 0 10.50 10.50 10.54 10.50 10.62 310,000 3,263,650 10.528 5.316 5.316 5.336 5.316 5.377 612,313 5.3300 -0.38%
2018-07-19 0 10.54 10.52 10.54 10.46 10.72 527,250 5,562,615 10.550 5.336 5.326 5.336 5.296 5.427 1,041,425 5.3413 -1.50%
2018-07-18 0 10.70 10.68 10.72 10.66 10.80 457,000 4,892,270 10.705 5.417 5.407 5.427 5.397 5.468 902,667 5.4198 -0.37%
2018-07-17 0 10.74 10.74 10.80 10.66 10.80 113,500 1,219,405 10.744 5.437 5.437 5.468 5.397 5.468 224,185 5.4393 -0.92%
2018-07-16 0 10.84 10.84 10.90 10.60 10.90 162,500 1,755,000 10.800 5.488 5.488 5.518 5.367 5.518 320,970 5.4678 2.07%
2018-07-13 0 10.62 10.62 10.66 10.62 10.80 457,250 4,884,905 10.683 5.377 5.377 5.397 5.377 5.468 903,161 5.4087 -1.12%
2018-07-12 0 10.74 10.74 10.78 10.68 10.82 722,500 7,762,925 10.745 5.437 5.437 5.458 5.407 5.478 1,427,083 5.4397 -0.74%
2018-07-11 0 10.82 10.82 10.84 10.60 10.86 450,611 4,860,297 10.786 5.478 5.478 5.488 5.367 5.498 890,048 5.4607 -0.55%
2018-07-10 0 10.88 10.82 10.88 10.58 10.90 698,000 7,546,080 10.811 5.508 5.478 5.508 5.356 5.518 1,378,691 5.4734 1.30%
2018-07-09 0 10.74 10.72 10.78 10.54 10.78 154,500 1,653,455 10.702 5.437 5.427 5.458 5.336 5.458 305,169 5.4182 1.13%
2018-07-06 0 10.62 10.56 10.62 10.50 10.72 181,500 1,922,535 10.592 5.377 5.346 5.377 5.316 5.427 358,499 5.3627 0.00%
2018-07-05 0 10.62 10.56 10.62 10.52 10.74 238,517 2,536,711 10.635 5.377 5.346 5.377 5.326 5.437 471,119 5.3844 -1.67%
2018-07-04 0 10.80 10.78 10.80 10.70 10.96 164,500 1,777,285 10.804 5.468 5.458 5.468 5.417 5.549 324,921 5.4699 -0.18%
2018-07-03 0 10.82 10.80 10.82 10.66 10.98 1,599,250 17,311,696 10.825 5.478 5.468 5.478 5.397 5.559 3,158,842 5.4804 -1.10%
2018-06-29 0 10.94 10.88 10.94 10.72 10.94 244,198 2,653,055 10.864 5.539 5.508 5.539 5.427 5.539 482,340 5.5004 1.86%
2018-06-28 0 10.74 10.74 10.76 10.56 10.82 1,163,000 12,458,670 10.713 5.437 5.437 5.448 5.346 5.478 2,297,160 5.4235 1.51%
2018-06-27 0 10.58 10.58 10.62 10.54 10.78 1,770,499 18,908,637 10.680 5.356 5.356 5.377 5.336 5.458 3,497,093 5.4070 -0.94%
2018-06-26 0 10.68 10.66 10.68 10.62 10.94 751,000 8,056,365 10.728 5.407 5.397 5.407 5.377 5.539 1,483,377 5.4311 -2.55%
2018-06-25 0 10.96 10.90 10.96 10.74 10.96 705,502 7,668,226 10.869 5.549 5.518 5.549 5.437 5.549 1,393,509 5.5028 1.48%
2018-06-22 0 10.80 10.78 10.80 10.70 10.90 590,000 6,373,592 10.803 5.468 5.458 5.468 5.417 5.518 1,165,369 5.4692 0.19%
2018-06-21 0 10.78 10.78 10.82 10.72 11.10 503,000 5,437,225 10.810 5.458 5.458 5.478 5.427 5.620 993,527 5.4727 -0.37%
2018-06-20 0 10.82 10.80 10.82 10.70 11.10 771,914 8,341,316 10.806 5.478 5.468 5.478 5.417 5.620 1,524,686 5.4708 -2.52%
2018-06-19 0 11.10 11.06 11.10 11.00 11.34 359,000 3,989,700 11.113 5.620 5.599 5.620 5.569 5.741 709,098 5.6264 -2.12%
2018-06-15 0 11.34 11.34 11.36 11.34 11.64 473,500 5,400,099 11.405 5.741 5.741 5.751 5.741 5.893 935,258 5.7739 -1.05%
2018-06-14 0 11.46 11.42 11.46 11.32 11.48 698,000 7,958,939 11.402 5.802 5.782 5.802 5.731 5.812 1,378,691 5.7728 1.78%
2018-06-13 0 11.26 11.26 11.32 11.24 11.44 1,351,536 15,397,546 11.393 5.701 5.701 5.731 5.691 5.792 2,669,557 5.7678 -0.35%
2018-06-12 0 11.30 11.30 11.36 11.30 11.46 1,251,100 14,316,609 11.443 5.721 5.721 5.751 5.721 5.802 2,471,175 5.7934 -1.05%
2018-06-11 0 11.42 11.44 11.46 11.38 11.54 456,500 5,235,225 11.468 5.782 5.792 5.802 5.761 5.842 901,680 5.8061 0.53%
2018-06-08 0 11.36 11.34 11.36 11.34 11.60 657,000 7,524,410 11.453 5.751 5.741 5.751 5.741 5.873 1,297,708 5.7982 -1.73%
2018-06-07 0 11.56 11.50 11.56 11.48 11.88 1,068,099 12,465,750 11.671 5.853 5.822 5.853 5.812 6.015 2,109,711 5.9087 -2.86%
2018-06-06 0 11.90 11.86 11.90 11.82 11.94 223,000 2,651,080 11.888 6.025 6.004 6.025 5.984 6.045 440,470 6.0188 0.00%
2018-06-05 0 11.90 11.90 11.92 11.70 11.90 2,825,500 33,308,690 11.789 6.025 6.025 6.035 5.923 6.025 5,580,933 5.9683 1.71%
2018-06-04 0 11.70 11.66 11.70 11.60 11.78 1,717,000 20,088,323 11.700 5.923 5.903 5.923 5.873 5.964 3,391,422 5.9233 -0.51%
2018-06-01 0 11.76 11.74 11.76 11.58 11.78 327,500 3,827,700 11.688 5.954 5.944 5.954 5.863 5.964 646,879 5.9172 1.91%
2018-05-31 0 11.54 11.52 11.54 11.40 11.64 1,893,000 21,808,230 11.520 5.842 5.832 5.842 5.772 5.893 3,739,057 5.8325 1.76%
2018-05-30 0 11.48 11.48 11.54 11.42 11.66 747,900 8,618,507 11.524 5.741 5.741 5.771 5.711 5.831 1,495,491 5.7630 0.17%
2018-05-29 0 11.46 11.42 11.46 11.42 11.62 546,500 6,282,563 11.496 5.731 5.711 5.731 5.711 5.811 1,092,774 5.7492 -1.38%
2018-05-28 0 11.62 11.60 11.62 11.54 11.88 1,515,000 17,651,027 11.651 5.811 5.801 5.811 5.771 5.941 3,029,375 5.8266 -2.19%
2018-05-25 0 11.88 11.86 11.88 11.64 11.98 2,008,904 23,659,609 11.777 5.941 5.931 5.941 5.821 5.991 4,016,979 5.8899 2.24%
2018-05-24 0 11.62 11.58 11.62 11.58 11.74 1,139,569 13,247,024 11.625 5.811 5.791 5.811 5.791 5.871 2,278,668 5.8135 -0.34%
2018-05-23 0 11.66 11.62 11.66 11.60 11.76 1,570,000 18,302,815 11.658 5.831 5.811 5.831 5.801 5.881 3,139,352 5.8301 -0.85%
2018-05-21 0 11.76 11.68 11.76 11.50 11.76 625,000 7,302,790 11.684 5.881 5.841 5.881 5.751 5.881 1,249,742 5.8434 2.08%
2018-05-18 0 11.52 11.52 11.54 11.38 11.78 844,000 9,757,690 11.561 5.761 5.761 5.771 5.691 5.891 1,687,652 5.7818 -2.21%
2018-05-17 0 11.78 11.76 11.78 11.72 11.98 667,500 7,898,345 11.833 5.891 5.881 5.891 5.861 5.991 1,334,724 5.9176 -0.51%
2018-05-16 0 11.84 11.84 11.86 11.82 11.96 705,000 8,391,618 11.903 5.921 5.921 5.931 5.911 5.981 1,409,709 5.9527 -0.67%
2018-05-15 0 11.92 11.90 11.92 11.82 12.00 275,500 3,283,850 11.920 5.961 5.951 5.961 5.911 6.001 550,886 5.9610 -0.67%
2018-05-14 0 12.00 11.94 12.00 11.86 12.02 663,500 7,927,710 11.948 6.001 5.971 6.001 5.931 6.011 1,326,726 5.9754 0.50%
2018-05-11 0 11.94 11.88 11.94 11.80 12.00 671,422 7,995,835 11.909 5.971 5.941 5.971 5.901 6.001 1,342,567 5.9556 0.17%
2018-05-10 0 11.92 11.92 11.94 11.84 12.00 337,500 4,032,660 11.949 5.961 5.961 5.971 5.921 6.001 674,861 5.9755 0.00%
2018-05-09 0 11.92 11.90 11.92 11.80 12.04 1,433,898 17,050,344 11.891 5.961 5.951 5.961 5.901 6.021 2,867,204 5.9467 0.34%
2018-05-08 0 11.88 11.88 11.90 11.80 11.90 718,839 8,529,713 11.866 5.941 5.941 5.951 5.901 5.951 1,437,381 5.9342 0.34%
2018-05-07 0 11.84 11.84 11.86 11.76 12.00 374,030 4,435,898 11.860 5.921 5.921 5.931 5.881 6.001 747,906 5.9311 -0.17%
2018-05-04 0 11.86 11.86 11.90 11.86 12.00 2,230,001 26,568,367 11.914 5.931 5.931 5.951 5.931 6.001 4,459,081 5.9583 -1.00%
2018-05-03 0 11.98 11.98 12.00 11.80 12.06 1,371,000 16,446,125 11.996 5.991 5.991 6.001 5.901 6.031 2,741,434 5.9991 0.17%
2018-05-02 0 11.96 11.96 12.00 11.92 12.00 950,500 11,393,105 11.986 5.981 5.981 6.001 5.961 6.001 1,900,608 5.9945 -0.33%
2018-04-30 0 12.00 11.96 12.00 11.88 12.00 1,705,451 20,416,432 11.971 6.001 5.981 6.001 5.941 6.001 3,410,198 5.9869 0.33%
2018-04-27 0 11.96 11.94 11.96 11.80 12.08 1,867,000 22,360,465 11.977 5.981 5.971 5.981 5.901 6.041 3,733,229 5.9896 0.84%
2018-04-26 0 11.86 11.86 11.88 11.84 12.28 1,221,500 14,627,825 11.975 5.931 5.931 5.941 5.921 6.141 2,442,496 5.9889 -2.31%
2018-04-25 0 12.14 12.14 12.16 11.84 12.18 1,411,500 16,956,160 12.013 6.071 6.071 6.081 5.921 6.091 2,822,417 6.0077 1.51%
2018-04-24 0 11.96 11.92 11.96 11.82 11.96 814,500 9,677,510 11.882 5.981 5.961 5.981 5.911 5.981 1,628,664 5.9420 0.67%
2018-04-23 0 11.88 11.86 11.88 11.78 11.94 1,990,500 23,547,627 11.830 5.941 5.931 5.941 5.891 5.971 3,980,178 5.9162 0.17%
2018-04-20 0 11.86 11.80 11.86 11.70 11.92 465,000 5,490,500 11.808 5.931 5.901 5.931 5.851 5.961 929,808 5.9050 -0.84%
2018-04-19 0 11.96 11.96 11.98 11.86 12.00 1,542,500 18,476,755 11.978 5.981 5.981 5.991 5.931 6.001 3,084,363 5.9905 -0.17%
2018-04-18 0 11.98 11.96 11.98 11.88 12.00 1,682,500 20,122,800 11.960 5.991 5.981 5.991 5.941 6.001 3,364,305 5.9813 -0.17%
2018-04-17 0 12.00 11.96 12.00 11.76 12.00 1,917,000 22,900,224 11.946 6.001 5.981 6.001 5.881 6.001 3,833,209 5.9742 1.87%
2018-04-16 0 11.78 11.78 11.80 11.46 11.78 617,005 7,209,578 11.685 5.891 5.891 5.901 5.731 5.891 1,233,755 5.8436 1.20%
2018-04-13 0 11.64 11.60 11.64 11.56 11.70 423,240 4,916,520 11.616 5.821 5.801 5.821 5.781 5.851 846,305 5.8094 0.17%
2018-04-12 0 11.62 11.62 11.66 11.54 11.98 720,026 8,386,472 11.647 5.811 5.811 5.831 5.771 5.991 1,439,755 5.8249 -2.84%
2018-04-11 0 11.96 11.94 11.96 11.80 12.00 876,750 10,479,849 11.953 5.981 5.971 5.981 5.901 6.001 1,753,138 5.9778 0.34%
2018-04-10 0 11.92 11.90 11.92 11.82 12.06 744,828 8,900,586 11.950 5.961 5.951 5.961 5.911 6.031 1,489,349 5.9762 -1.49%
2018-04-09 0 12.10 12.06 12.10 11.54 12.10 2,405,000 28,134,841 11.698 6.051 6.031 6.051 5.771 6.051 4,809,007 5.8504 4.13%
2018-04-06 0 11.62 11.60 11.62 11.50 11.74 2,223,234 25,799,453 11.604 5.811 5.801 5.811 5.751 5.871 4,445,550 5.8034 1.22%
2018-04-04 0 11.48 11.48 11.50 11.48 11.62 1,116,577 12,908,737 11.561 5.741 5.741 5.751 5.741 5.811 2,232,693 5.7817 -0.69%
2018-04-03 0 11.56 11.54 11.56 11.48 11.60 1,350,750 15,604,811 11.553 5.781 5.771 5.781 5.741 5.801 2,700,942 5.7775 -0.34%
2018-03-29 0 11.60 11.58 11.60 11.24 11.66 3,301,250 38,062,308 11.530 5.801 5.791 5.801 5.621 5.831 6,601,137 5.7660 3.20%
2018-03-28 0 11.24 11.22 11.24 10.74 11.42 3,891,001 43,358,835 11.143 5.621 5.611 5.621 5.371 5.711 7,780,396 5.5728 5.44%
2018-03-27 0 10.66 10.66 10.68 10.56 10.76 778,574 8,292,756 10.651 5.331 5.331 5.341 5.281 5.381 1,556,827 5.3267 1.52%
2018-03-26 0 10.50 10.48 10.50 10.48 10.62 872,000 9,187,770 10.536 5.251 5.241 5.251 5.241 5.311 1,743,640 5.2693 -0.94%
2018-03-23 0 10.60 10.58 10.60 10.54 10.86 1,045,670 11,081,143 10.597 5.301 5.291 5.301 5.271 5.431 2,090,908 5.2997 -3.28%
2018-03-22 0 10.96 10.94 10.96 10.94 11.16 864,000 9,507,630 11.004 5.481 5.471 5.481 5.471 5.581 1,727,643 5.5032 0.00%
2018-03-21 0 10.96 10.94 10.96 10.94 11.12 573,000 6,302,775 11.000 5.481 5.471 5.481 5.471 5.561 1,145,763 5.5009 0.18%
2018-03-20 0 10.94 10.90 10.96 10.90 11.20 437,500 4,806,880 10.987 5.471 5.451 5.481 5.451 5.601 874,819 5.4947 -2.50%
2018-03-19 0 11.22 11.22 11.24 10.94 11.34 2,323,750 25,814,735 11.109 5.611 5.611 5.621 5.471 5.671 4,646,541 5.5557 0.36%
2018-03-16 0 11.18 11.18 11.20 10.76 11.18 893,001 9,846,445 11.026 5.591 5.591 5.601 5.381 5.591 1,785,633 5.5143 3.90%
2018-03-15 0 10.76 10.74 10.76 10.74 10.82 417,500 4,493,600 10.763 5.381 5.371 5.381 5.371 5.411 834,828 5.3827 -0.37%
2018-03-14 0 10.80 10.80 10.82 10.74 10.82 264,300 2,841,029 10.749 5.401 5.401 5.411 5.371 5.411 528,491 5.3757 0.56%
2018-03-13 0 10.74 10.74 10.76 10.64 10.76 413,552 4,430,327 10.713 5.371 5.371 5.381 5.321 5.381 826,933 5.3575 0.94%
2018-03-12 0 10.64 10.64 10.68 10.58 10.84 582,300 6,238,862 10.714 5.321 5.321 5.341 5.291 5.421 1,164,360 5.3582 -0.93%
2018-03-09 0 10.74 10.72 10.74 10.52 10.76 1,189,500 12,671,561 10.653 5.371 5.361 5.371 5.261 5.381 2,378,509 5.3275 1.70%
2018-03-08 0 10.56 10.50 10.56 10.38 10.60 1,013,000 10,634,670 10.498 5.281 5.251 5.281 5.191 5.301 2,025,582 5.2502 1.15%
2018-03-07 0 10.44 10.42 10.44 10.38 10.58 286,447 2,995,288 10.457 5.221 5.211 5.221 5.191 5.291 572,776 5.2294 -1.14%
2018-03-06 0 10.56 10.54 10.56 10.56 10.88 656,000 6,949,370 10.594 5.281 5.271 5.281 5.281 5.441 1,311,729 5.2979 0.19%
2018-03-05 0 10.54 10.54 10.56 10.54 10.58 239,000 2,524,080 10.561 5.271 5.271 5.281 5.271 5.291 477,901 5.2816 -1.31%
2018-03-02 0 10.68 10.68 10.70 10.60 10.74 572,000 6,108,921 10.680 5.341 5.341 5.351 5.301 5.371 1,143,764 5.3411 -0.37%
2018-03-01 0 10.72 10.68 10.72 10.64 10.76 335,750 3,594,128 10.705 5.361 5.341 5.361 5.321 5.381 671,361 5.3535 0.56%
2018-02-28 0 10.66 10.66 10.68 10.62 10.78 507,834 5,427,577 10.688 5.331 5.331 5.341 5.311 5.391 1,015,458 5.3450 -0.56%
2018-02-27 0 10.72 10.68 10.72 10.68 10.88 700,500 7,536,288 10.758 5.361 5.341 5.361 5.341 5.441 1,400,711 5.3803 -0.92%
2018-02-26 0 10.82 10.78 10.82 10.68 10.88 215,800 2,325,358 10.776 5.411 5.391 5.411 5.341 5.441 431,511 5.3889 -0.92%
2018-02-23 0 10.92 10.92 10.94 10.84 11.04 425,500 4,660,075 10.952 5.461 5.461 5.471 5.421 5.521 850,824 5.4771 -1.09%
2018-02-22 0 11.04 11.00 11.04 10.90 11.08 770,500 8,473,940 10.998 5.521 5.501 5.521 5.451 5.541 1,540,682 5.5001 -0.36%
2018-02-21 0 11.08 11.04 11.08 10.74 11.14 1,083,500 11,944,430 11.024 5.541 5.521 5.541 5.371 5.571 2,166,553 5.5131 3.36%
2018-02-20 0 10.72 10.72 10.74 10.56 10.82 3,728,500 40,041,503 10.739 5.361 5.361 5.371 5.281 5.411 7,455,461 5.3708 2.10%
2018-02-15 0 10.50 10.50 10.54 10.42 10.64 227,000 2,395,135 10.551 5.251 5.251 5.271 5.211 5.321 453,906 5.2767 0.77%
2018-02-14 0 10.42 10.42 10.48 10.40 10.56 734,500 7,711,340 10.499 5.211 5.211 5.241 5.201 5.281 1,468,697 5.2505 -0.76%
2018-02-13 0 10.50 10.48 10.50 10.38 10.56 1,389,000 14,571,536 10.491 5.251 5.241 5.251 5.191 5.281 2,777,427 5.2464 1.55%
2018-02-12 0 10.34 10.32 10.34 10.02 10.48 3,164,758 32,407,638 10.240 5.171 5.161 5.171 5.011 5.241 6,328,209 5.1211 3.40%
2018-02-09 0 10.00 9.990 10.00 9.900 10.30 1,027,452 10,282,691 10.008 5.001 4.996 5.001 4.951 5.151 2,054,480 5.0050 -3.66%
2018-02-08 0 10.38 10.36 10.38 10.24 10.72 2,038,931 21,167,833 10.382 5.191 5.181 5.191 5.121 5.361 4,077,020 5.1920 -2.08%
2018-02-07 0 10.60 10.58 10.60 10.56 10.82 422,420 4,505,486 10.666 5.301 5.291 5.301 5.281 5.411 844,666 5.3340 -0.75%
2018-02-06 0 10.68 10.66 10.68 10.56 10.86 1,016,516 10,837,798 10.662 5.341 5.331 5.341 5.281 5.431 2,032,612 5.3320 -2.91%
2018-02-05 0 11.00 11.00 11.04 10.92 11.14 968,500 10,682,140 11.030 5.501 5.501 5.521 5.461 5.571 1,936,600 5.5159 -2.83%
2018-02-02 0 11.32 11.30 11.32 11.18 11.36 1,113,500 12,570,450 11.289 5.661 5.651 5.661 5.591 5.681 2,226,540 5.6457 1.80%
2018-02-01 0 11.12 11.12 11.14 11.12 11.46 1,493,937 16,818,475 11.258 5.561 5.561 5.571 5.561 5.731 2,987,257 5.6301 -1.42%
2018-01-31 0 11.28 11.24 11.28 11.20 11.56 1,664,000 18,924,940 11.373 5.641 5.621 5.641 5.601 5.781 3,327,313 5.6878 -0.53%
2018-01-30 0 11.34 11.30 11.34 11.26 11.56 914,424 10,453,849 11.432 5.671 5.651 5.671 5.631 5.781 1,828,470 5.7173 0.53%
2018-01-29 0 11.28 11.26 11.28 11.24 11.46 642,874 7,267,363 11.304 5.641 5.631 5.641 5.621 5.731 1,285,483 5.6534 -1.05%
2018-01-26 0 11.40 11.38 11.40 11.22 11.42 456,300 5,162,467 11.314 5.701 5.691 5.701 5.611 5.711 912,412 5.6580 0.71%
2018-01-25 0 11.32 11.30 11.32 11.20 11.34 249,271 2,814,014 11.289 5.661 5.651 5.661 5.601 5.671 498,439 5.6457 0.18%
2018-01-24 0 11.30 11.30 11.34 11.30 11.48 492,000 5,606,595 11.396 5.651 5.651 5.671 5.651 5.741 983,797 5.6989 -0.88%
2018-01-23 0 11.40 11.38 11.40 11.32 11.52 589,250 6,745,195 11.447 5.701 5.691 5.701 5.661 5.761 1,178,257 5.7247 -1.38%
2018-01-22 0 11.56 11.50 11.56 11.42 11.60 755,000 8,693,250 11.514 5.781 5.751 5.781 5.711 5.801 1,509,688 5.7583 0.17%
2018-01-19 0 11.54 11.50 11.54 11.50 11.56 578,624 6,663,393 11.516 5.771 5.751 5.771 5.751 5.781 1,157,009 5.7592 0.17%
2018-01-18 0 11.52 11.50 11.52 11.42 11.58 1,255,250 14,438,392 11.502 5.761 5.751 5.761 5.711 5.791 2,509,982 5.7524 0.35%
2018-01-17 0 11.48 11.46 11.48 11.38 11.60 969,250 11,121,920 11.475 5.741 5.731 5.741 5.691 5.801 1,938,100 5.7386 0.88%
2018-01-16 0 11.38 11.34 11.38 11.24 11.42 593,218 6,723,414 11.334 5.691 5.671 5.691 5.621 5.711 1,186,191 5.6681 -1.04%
2018-01-15 0 11.50 11.46 11.50 11.34 11.68 472,500 5,411,250 11.452 5.751 5.731 5.751 5.671 5.841 944,805 5.7274 -1.03%
2018-01-12 0 11.62 11.52 11.62 11.50 11.78 759,500 8,769,365 11.546 5.811 5.761 5.811 5.751 5.891 1,518,686 5.7743 -1.19%
2018-01-11 0 11.76 11.76 11.78 11.48 11.76 1,437,400 16,769,100 11.666 5.881 5.881 5.891 5.741 5.881 2,874,207 5.8343 1.38%
2018-01-10 0 11.60 11.56 11.60 11.48 11.60 695,750 8,039,210 11.555 5.801 5.781 5.801 5.741 5.801 1,391,213 5.7786 0.69%
2018-01-09 0 11.52 11.50 11.52 11.30 11.52 908,000 10,396,369 11.450 5.761 5.751 5.761 5.651 5.761 1,815,625 5.7261 0.52%
2018-01-08 0 11.46 11.42 11.46 11.04 11.52 1,762,003 20,093,543 11.404 5.731 5.711 5.731 5.521 5.761 3,523,279 5.7031 3.06%
2018-01-05 0 11.12 11.12 11.18 11.02 11.20 618,725 6,880,689 11.121 5.561 5.561 5.591 5.511 5.601 1,237,195 5.5615 0.18%
2018-01-04 0 11.10 11.04 11.10 11.04 11.16 1,263,500 14,011,770 11.090 5.551 5.521 5.551 5.521 5.581 2,526,478 5.5460 -0.72%
2018-01-03 0 11.18 11.12 11.18 11.00 11.30 1,306,750 14,576,802 11.155 5.591 5.561 5.591 5.501 5.651 2,612,961 5.5787 0.72%
2018-01-02 0 11.10 11.00 11.12 11.04 11.18 633,750 7,049,421 11.123 5.551 5.501 5.561 5.521 5.591 1,267,238 5.5628 0.18%
2017-12-29 0 11.08 11.06 11.10 11.06 11.24 349,500 3,880,830 11.104 5.541 5.531 5.551 5.531 5.621 698,856 5.5531 -1.42%
2017-12-28 0 11.24 11.16 11.24 11.16 11.30 894,330 10,084,800 11.276 5.621 5.581 5.621 5.581 5.651 1,788,291 5.6394 -0.18%
2017-12-27 0 11.26 11.24 11.30 10.80 11.30 1,891,012 20,966,081 11.087 5.631 5.621 5.651 5.401 5.651 3,781,243 5.5448 4.26%
2017-12-22 0 10.80 10.78 10.82 10.70 10.82 525,750 5,660,210 10.766 5.401 5.391 5.411 5.351 5.411 1,051,283 5.3841 0.56%
2017-12-21 0 10.74 10.74 10.76 10.72 10.80 311,842 3,354,329 10.757 5.371 5.371 5.381 5.361 5.401 623,555 5.3794 0.19%
2017-12-20 0 10.72 10.70 10.72 10.70 10.74 803,842 8,618,557 10.722 5.361 5.351 5.361 5.351 5.371 1,607,352 5.3620 0.56%
2017-12-19 0 10.66 10.62 10.66 10.64 10.74 378,750 4,047,612 10.687 5.331 5.311 5.331 5.321 5.371 757,344 5.3445 0.00%
2017-12-18 0 10.66 10.66 10.68 10.60 10.72 566,500 6,035,125 10.653 5.331 5.331 5.341 5.301 5.361 1,132,766 5.3278 0.76%
2017-12-15 0 10.58 10.58 10.62 10.50 10.68 678,283 7,189,049 10.599 5.291 5.291 5.311 5.251 5.341 1,356,286 5.3005 0.38%
2017-12-14 0 10.54 10.54 10.58 10.48 10.62 910,071 9,596,827 10.545 5.271 5.271 5.291 5.241 5.311 1,819,766 5.2737 0.00%
2017-12-13 0 10.54 10.54 10.62 10.46 10.64 845,500 8,929,545 10.561 5.271 5.271 5.311 5.231 5.321 1,690,651 5.2817 0.96%
2017-12-12 0 10.44 10.44 10.46 10.42 10.48 556,500 5,813,450 10.446 5.221 5.221 5.231 5.211 5.241 1,112,770 5.2243 0.00%
2017-12-11 0 10.44 10.40 10.44 10.38 10.54 577,000 6,009,248 10.415 5.221 5.201 5.221 5.191 5.271 1,153,762 5.2084 0.00%
2017-12-08 0 10.44 10.40 10.44 10.20 10.56 1,063,357 11,075,369 10.415 5.221 5.201 5.221 5.101 5.281 2,126,275 5.2088 0.97%
2017-12-07 0 10.34 10.30 10.34 10.24 10.38 242,470 2,499,742 10.309 5.171 5.151 5.171 5.121 5.191 484,840 5.1558 -0.58%
2017-12-06 0 10.40 10.40 10.42 10.26 10.40 1,281,000 13,289,178 10.374 5.201 5.201 5.211 5.131 5.201 2,561,471 5.1881 1.17%
2017-12-05 0 10.28 10.28 10.32 10.24 10.42 269,750 2,779,601 10.304 5.141 5.141 5.161 5.121 5.211 539,389 5.1532 -1.53%
2017-12-04 0 10.44 10.42 10.44 10.40 10.48 324,500 3,386,222 10.435 5.221 5.211 5.221 5.201 5.241 648,866 5.2187 0.77%
2017-12-01 0 10.36 10.36 10.38 10.30 10.54 571,867 5,955,254 10.414 5.181 5.181 5.191 5.151 5.271 1,143,498 5.2079 -0.77%
2017-11-30 0 10.44 10.38 10.44 10.30 10.44 1,064,500 11,053,313 10.384 5.221 5.191 5.221 5.151 5.221 2,128,561 5.1929 -0.38%
2017-11-29 0 10.48 10.46 10.48 10.30 10.60 2,953,000 30,581,755 10.356 5.241 5.231 5.241 5.151 5.301 5,904,781 5.1792 2.34%
2017-11-28 0 10.24 10.24 10.28 10.12 10.30 408,500 4,184,985 10.245 5.121 5.121 5.141 5.061 5.151 816,831 5.1234 0.00%
2017-11-27 0 10.24 10.20 10.24 9.920 10.34 278,500 2,840,935 10.201 5.121 5.101 5.121 4.961 5.171 556,885 5.1015 -0.78%
2017-11-24 0 10.32 10.30 10.32 10.22 10.34 409,500 4,208,880 10.278 5.161 5.151 5.161 5.111 5.171 818,831 5.1401 1.18%
2017-11-23 0 10.20 10.20 10.24 10.10 10.38 910,500 9,290,245 10.203 5.101 5.101 5.121 5.051 5.191 1,820,624 5.1028 -1.92%
2017-11-22 0 10.40 10.38 10.40 10.28 10.44 1,004,000 10,394,351 10.353 5.201 5.191 5.201 5.141 5.221 2,007,586 5.1775 1.56%
2017-11-21 0 10.24 10.22 10.24 9.870 10.32 1,912,557 19,422,878 10.155 5.121 5.111 5.121 4.936 5.161 3,824,324 5.0788 3.43%
2017-11-20 0 9.900 9.890 9.900 9.820 9.940 660,076 6,530,883 9.8941 4.951 4.946 4.951 4.911 4.971 1,319,879 4.9481 -0.10%
2017-11-17 0 9.910 9.880 9.910 9.850 9.990 1,930,000 19,117,800 9.9056 4.956 4.941 4.956 4.926 4.996 3,859,203 4.9538 -0.10%
2017-11-16 0 9.920 9.900 9.920 9.800 9.940 1,993,431 19,737,147 9.9011 4.961 4.951 4.961 4.901 4.971 3,986,039 4.9516 0.81%
2017-11-15 0 9.840 9.810 9.840 9.760 10.14 6,995,500 69,125,280 9.8814 4.921 4.906 4.921 4.881 5.071 13,988,112 4.9417 -2.57%
2017-11-14 0 10.10 10.08 10.10 10.06 10.28 1,065,118 10,798,401 10.138 5.051 5.041 5.051 5.031 5.141 2,129,796 5.0702 -0.98%
2017-11-13 0 10.20 10.16 10.20 10.10 10.34 891,000 9,091,290 10.203 5.101 5.081 5.101 5.051 5.171 1,781,632 5.1028 -0.20%
2017-11-10 0 10.22 10.22 10.24 10.18 10.66 2,079,016 21,502,408 10.343 5.111 5.111 5.121 5.091 5.331 4,157,174 5.1724 -3.58%
2017-11-09 0 10.60 10.58 10.60 10.52 10.76 1,420,400 15,154,187 10.669 5.301 5.291 5.301 5.261 5.381 2,840,214 5.3356 -1.67%
2017-11-08 0 10.78 10.74 10.78 10.72 10.84 1,575,500 17,004,089 10.793 5.391 5.371 5.391 5.361 5.421 3,150,350 5.3975 -1.10%
2017-11-07 0 10.90 10.86 10.90 10.84 10.92 593,818 6,457,855 10.875 5.451 5.431 5.451 5.421 5.461 1,187,391 5.4387 0.55%
2017-11-06 0 10.84 10.84 10.86 10.78 10.92 501,130 5,443,775 10.863 5.421 5.421 5.431 5.391 5.461 1,002,053 5.4326 -0.37%
2017-11-03 0 10.88 10.88 10.90 10.80 10.98 781,500 8,516,075 10.897 5.441 5.441 5.451 5.401 5.491 1,562,677 5.4497 0.74%
2017-11-02 0 10.80 10.78 10.80 10.74 10.88 469,511 5,075,168 10.809 5.401 5.391 5.401 5.371 5.441 938,828 5.4059 0.00%
2017-11-01 0 10.80 10.80 10.82 10.76 10.82 654,874 7,071,074 10.798 5.401 5.401 5.411 5.381 5.411 1,309,478 5.3999 0.37%
2017-10-31 0 10.76 10.76 10.78 10.74 10.80 198,500 2,136,280 10.762 5.381 5.381 5.391 5.371 5.401 396,918 5.3822 -0.37%
2017-10-30 0 10.80 10.78 10.80 10.76 10.80 550,500 5,941,340 10.793 5.401 5.391 5.401 5.381 5.401 1,100,773 5.3974 0.19%
2017-10-27 0 10.78 10.78 10.80 10.76 10.80 344,908 3,718,001 10.780 5.391 5.391 5.401 5.381 5.401 689,674 5.3910 0.19%
2017-10-26 0 10.76 10.76 10.78 10.68 10.78 295,500 3,177,590 10.753 5.381 5.381 5.391 5.341 5.391 590,878 5.3777 0.37%
2017-10-25 0 10.72 10.72 10.76 10.72 10.80 989,504 10,662,357 10.775 5.361 5.361 5.381 5.361 5.401 1,978,599 5.3888 -0.37%
2017-10-24 0 10.76 10.74 10.76 10.68 10.80 461,250 4,953,690 10.740 5.381 5.371 5.381 5.341 5.401 922,310 5.3710 0.19%
2017-10-23 0 10.74 10.74 10.76 10.70 10.86 248,055 2,670,093 10.764 5.371 5.371 5.381 5.351 5.431 496,008 5.3832 -1.10%
2017-10-20 0 10.86 10.86 10.90 10.84 11.00 200,000 2,177,330 10.887 5.431 5.431 5.451 5.421 5.501 399,917 5.4444 -0.73%
2017-10-19 0 10.94 10.94 10.96 10.80 11.00 450,000 4,912,365 10.916 5.471 5.471 5.481 5.401 5.501 899,814 5.4593 -0.18%
2017-10-18 0 10.96 10.96 11.00 10.86 11.00 72,000 786,790 10.928 5.481 5.481 5.501 5.431 5.501 143,970 5.4649 0.00%
2017-10-17 0 10.96 10.92 10.96 10.86 11.00 448,500 4,910,580 10.949 5.481 5.461 5.481 5.431 5.501 896,815 5.4756 0.00%
2017-10-16 0 10.96 10.94 10.96 10.84 11.00 1,704,000 18,593,035 10.911 5.481 5.471 5.481 5.421 5.501 3,407,297 5.4568 0.18%
2017-10-13 0 10.94 10.94 10.98 10.88 11.00 667,500 7,311,285 10.953 5.471 5.471 5.491 5.441 5.501 1,334,724 5.4777 0.18%
2017-10-12 0 10.92 10.92 10.94 10.86 11.00 1,019,000 11,139,345 10.932 5.461 5.461 5.471 5.431 5.501 2,037,579 5.4670 0.18%
2017-10-11 0 10.90 10.90 10.92 10.84 10.96 344,592 3,763,539 10.922 5.451 5.451 5.461 5.421 5.481 689,042 5.4620 -0.55%
2017-10-10 0 10.96 10.90 10.96 10.82 10.96 372,162 4,055,970 10.898 5.481 5.451 5.481 5.411 5.481 744,170 5.4503 0.18%
2017-10-09 0 10.94 10.92 10.94 10.80 10.98 1,038,500 11,341,292 10.921 5.471 5.461 5.471 5.401 5.491 2,076,571 5.4615 0.55%
2017-10-06 0 10.88 10.86 10.88 10.82 11.02 1,527,500 16,660,520 10.907 5.441 5.431 5.441 5.411 5.511 3,054,369 5.4547 -0.18%
2017-10-04 0 10.90 10.86 10.90 10.84 11.00 1,019,250 11,099,153 10.890 5.451 5.431 5.451 5.421 5.501 2,038,079 5.4459 0.00%
2017-10-03 0 10.90 10.84 10.90 10.42 10.94 1,141,276 12,421,307 10.884 5.451 5.421 5.451 5.211 5.471 2,282,081 5.4430 0.93%
2017-09-29 0 10.80 10.76 10.80 10.70 10.88 1,475,000 15,872,765 10.761 5.401 5.381 5.401 5.351 5.441 2,949,391 5.3817 0.56%
2017-09-28 0 10.74 10.72 10.74 10.60 10.78 2,111,000 22,577,842 10.695 5.371 5.361 5.371 5.301 5.391 4,221,129 5.3488 0.94%
2017-09-27 0 10.64 10.64 10.68 10.56 10.80 1,217,000 12,986,640 10.671 5.321 5.321 5.341 5.281 5.401 2,433,498 5.3366 0.38%
2017-09-26 0 10.60 10.60 10.66 10.42 10.78 642,500 6,864,390 10.684 5.301 5.301 5.331 5.211 5.391 1,284,735 5.3430 1.53%
2017-09-25 0 10.44 10.44 10.56 10.42 10.76 643,376 6,764,095 10.513 5.221 5.221 5.281 5.211 5.381 1,286,486 5.2578 -2.25%
2017-09-22 0 10.68 10.66 10.68 10.66 10.82 1,049,000 11,254,665 10.729 5.341 5.331 5.341 5.331 5.411 2,097,567 5.3656 -1.29%
2017-09-21 0 10.82 10.82 10.84 10.82 10.90 574,000 6,242,435 10.875 5.411 5.411 5.421 5.411 5.451 1,147,763 5.4388 -0.37%
2017-09-20 0 10.86 10.86 10.90 10.86 10.96 180,250 1,963,145 10.891 5.431 5.431 5.451 5.431 5.481 360,426 5.4467 -0.18%
2017-09-19 0 10.88 10.88 10.92 10.86 10.98 298,749 3,261,027 10.916 5.441 5.441 5.461 5.431 5.491 597,375 5.4589 0.55%
2017-09-18 0 10.82 10.82 10.88 10.82 10.92 1,720,448 18,695,662 10.867 5.411 5.411 5.441 5.411 5.461 3,440,186 5.4345 -0.55%
2017-09-15 0 10.88 10.86 10.88 10.82 10.94 1,103,752 12,024,311 10.894 5.441 5.431 5.441 5.411 5.471 2,207,048 5.4481 0.74%
2017-09-14 0 10.88 10.88 10.90 10.86 11.02 3,693,000 40,494,368 10.965 5.401 5.401 5.411 5.391 5.471 7,439,175 5.4434 -1.09%
2017-09-13 0 11.00 11.00 11.04 10.96 11.08 248,857 2,737,738 11.001 5.461 5.461 5.481 5.441 5.500 501,297 5.4613 0.36%
2017-09-12 0 10.96 10.96 11.00 10.96 11.08 555,000 6,097,867 10.987 5.441 5.441 5.461 5.441 5.500 1,117,991 5.4543 -0.54%
2017-09-11 0 11.02 10.98 11.02 10.98 11.20 348,684 3,847,287 11.034 5.471 5.451 5.471 5.451 5.560 702,389 5.4774 -0.72%
2017-09-08 0 11.10 11.02 11.10 10.96 11.14 334,500 3,687,050 11.023 5.510 5.471 5.510 5.441 5.530 673,816 5.4719 -0.36%
2017-09-07 0 11.14 11.12 11.14 10.92 11.18 1,153,404 12,782,460 11.082 5.530 5.520 5.530 5.421 5.550 2,323,416 5.5016 2.20%
2017-09-06 0 10.90 10.86 10.90 10.82 10.90 431,000 4,685,133 10.870 5.411 5.391 5.411 5.371 5.411 868,206 5.3963 0.00%
2017-09-05 0 10.90 10.88 10.92 10.88 10.98 546,500 5,962,102 10.910 5.411 5.401 5.421 5.401 5.451 1,100,869 5.4158 0.18%
2017-09-04 0 10.88 10.88 10.90 10.88 11.08 1,405,000 15,402,305 10.962 5.401 5.401 5.411 5.401 5.500 2,830,230 5.4421 -1.45%
2017-09-01 0 11.04 11.04 11.06 11.02 11.24 788,250 8,742,945 11.092 5.481 5.481 5.490 5.471 5.580 1,587,850 5.5062 -1.08%
2017-08-31 0 11.16 11.16 11.20 11.16 11.74 1,247,689 14,206,531 11.386 5.540 5.540 5.560 5.540 5.828 2,513,343 5.6524 -3.46%
2017-08-30 0 11.56 11.52 11.56 11.10 11.66 202,250 2,320,860 11.475 5.739 5.719 5.739 5.510 5.788 407,412 5.6966 -0.86%
2017-08-29 0 11.66 11.66 11.74 11.56 11.74 515,000 6,013,605 11.677 5.788 5.788 5.828 5.739 5.828 1,037,415 5.7967 0.52%
2017-08-28 0 11.60 11.54 11.60 11.48 11.64 383,739 4,434,617 11.556 5.759 5.729 5.759 5.699 5.778 773,003 5.7369 0.69%
2017-08-25 0 11.52 11.52 11.60 11.40 11.60 504,137 5,796,865 11.499 5.719 5.719 5.759 5.659 5.759 1,015,533 5.7082 0.17%
2017-08-24 0 11.50 11.50 11.56 11.36 11.54 493,405 5,663,293 11.478 5.709 5.709 5.739 5.639 5.729 993,915 5.6980 0.35%
2017-08-22 0 11.46 11.46 11.50 11.40 11.60 273,750 3,139,230 11.468 5.689 5.689 5.709 5.659 5.759 551,442 5.6928 1.06%
2017-08-21 0 11.34 11.34 11.36 11.30 11.38 113,000 1,281,030 11.337 5.629 5.629 5.639 5.610 5.649 227,627 5.6278 0.35%
2017-08-18 0 11.30 11.30 11.34 11.24 11.42 444,500 5,020,320 11.294 5.610 5.610 5.629 5.580 5.669 895,400 5.6068 -0.88%
2017-08-17 0 11.40 11.40 11.42 11.30 11.42 517,000 5,882,400 11.378 5.659 5.659 5.669 5.610 5.669 1,041,444 5.6483 0.88%
2017-08-16 0 11.30 11.30 11.34 11.26 11.36 1,078,000 12,138,250 11.260 5.610 5.610 5.629 5.590 5.639 2,171,522 5.5897 1.07%
2017-08-15 0 11.18 11.18 11.22 11.10 11.24 416,500 4,661,370 11.192 5.550 5.550 5.570 5.510 5.580 838,997 5.5559 -0.36%
2017-08-14 0 11.22 11.20 11.22 11.18 11.28 231,623 2,601,307 11.231 5.570 5.560 5.570 5.550 5.600 466,581 5.5753 1.08%
2017-08-11 0 11.10 11.06 11.10 11.00 11.34 1,654,500 18,479,200 11.169 5.510 5.490 5.510 5.461 5.629 3,332,823 5.5446 -2.46%
2017-08-10 0 11.38 11.36 11.38 11.22 11.42 494,507 5,579,158 11.282 5.649 5.639 5.649 5.570 5.669 996,134 5.6008 0.00%
2017-08-09 0 11.38 11.38 11.42 11.08 11.38 1,296,000 14,563,015 11.237 5.649 5.649 5.669 5.500 5.649 2,610,661 5.5783 2.52%
2017-08-08 0 11.10 11.08 11.10 11.02 11.32 1,816,750 20,176,210 11.106 5.510 5.500 5.510 5.471 5.620 3,659,659 5.5131 -0.18%
2017-08-07 0 11.12 11.12 11.14 11.12 11.46 509,873 5,739,074 11.256 5.520 5.520 5.530 5.520 5.689 1,027,088 5.5877 -2.11%
2017-08-04 0 11.36 11.28 11.36 11.26 11.56 613,250 6,990,689 11.399 5.639 5.600 5.639 5.590 5.739 1,235,330 5.6590 -1.05%
2017-08-03 0 11.48 11.46 11.48 11.40 11.64 440,500 5,073,870 11.518 5.699 5.689 5.699 5.659 5.778 887,343 5.7180 -0.35%
2017-08-02 0 11.52 11.50 11.52 11.38 11.60 1,233,509 14,156,180 11.476 5.719 5.709 5.719 5.649 5.759 2,484,779 5.6972 0.52%
2017-08-01 0 11.46 11.40 11.46 11.20 11.46 865,037 9,798,945 11.328 5.689 5.659 5.689 5.560 5.689 1,742,530 5.6234 1.96%
2017-07-31 0 11.24 11.22 11.24 11.16 11.32 494,515 5,553,851 11.231 5.580 5.570 5.580 5.540 5.620 996,150 5.5753 -0.35%
2017-07-28 0 11.28 11.26 11.28 11.20 11.28 419,500 4,713,855 11.237 5.600 5.590 5.600 5.560 5.600 845,040 5.5783 0.36%
2017-07-27 0 11.24 11.24 11.28 11.20 11.32 339,172 3,819,396 11.261 5.580 5.580 5.600 5.560 5.620 683,228 5.5902 0.36%
2017-07-26 0 11.20 11.18 11.20 11.10 11.26 370,000 4,136,610 11.180 5.560 5.550 5.560 5.510 5.590 745,328 5.5501 0.90%
2017-07-25 0 11.10 11.08 11.10 11.08 11.20 496,500 5,521,160 11.120 5.510 5.500 5.510 5.500 5.560 1,000,149 5.5203 -1.42%
2017-07-24 0 11.26 11.18 11.26 11.14 11.30 469,250 5,270,360 11.231 5.590 5.550 5.590 5.530 5.610 945,257 5.5756 1.44%
2017-07-21 0 11.10 11.10 11.16 11.10 11.30 133,000 1,486,760 11.179 5.510 5.510 5.540 5.510 5.610 267,915 5.5494 -1.25%
2017-07-20 0 11.24 11.20 11.24 11.08 11.30 555,250 6,201,520 11.169 5.580 5.560 5.580 5.500 5.610 1,118,495 5.5445 0.54%
2017-07-19 0 11.18 11.16 11.18 10.96 11.30 1,379,000 15,291,340 11.089 5.550 5.540 5.550 5.441 5.610 2,777,856 5.5047 -1.06%
2017-07-18 0 11.30 11.30 11.34 11.24 11.48 393,750 4,448,080 11.297 5.610 5.610 5.629 5.580 5.699 793,170 5.6080 -0.88%
2017-07-17 0 11.40 11.30 11.40 11.20 11.46 738,252 8,321,912 11.272 5.659 5.610 5.659 5.560 5.689 1,487,134 5.5959 0.35%
2017-07-14 0 11.36 11.36 11.38 11.20 11.38 588,000 6,641,196 11.295 5.639 5.639 5.649 5.560 5.649 1,184,467 5.6069 0.89%
2017-07-13 0 11.26 11.26 11.32 11.26 11.40 297,790 3,364,416 11.298 5.590 5.590 5.620 5.590 5.659 599,868 5.6086 -0.71%
2017-07-12 0 11.34 11.30 11.34 11.20 11.48 720,000 8,166,915 11.343 5.629 5.610 5.629 5.560 5.699 1,450,367 5.6309 -1.05%
2017-07-11 0 11.46 11.40 11.48 11.20 11.48 839,894 9,519,622 11.334 5.689 5.659 5.699 5.560 5.699 1,691,882 5.6266 1.42%
2017-07-10 0 11.30 11.30 11.36 11.26 11.42 251,526 2,846,935 11.319 5.610 5.610 5.639 5.590 5.669 506,674 5.6189 -0.18%
2017-07-07 0 11.32 11.32 11.38 11.20 11.40 353,872 4,006,740 11.323 5.620 5.620 5.649 5.560 5.659 712,839 5.6208 1.25%
2017-07-06 0 11.18 11.14 11.18 11.14 11.30 1,122,000 12,559,340 11.194 5.550 5.530 5.550 5.530 5.610 2,260,156 5.5568 -0.36%
2017-07-05 0 11.22 11.22 11.28 11.14 11.40 1,032,500 11,627,783 11.262 5.570 5.570 5.600 5.530 5.659 2,079,867 5.5906 -0.71%
2017-07-04 0 11.30 11.30 11.36 11.24 11.54 296,616 3,363,862 11.341 5.610 5.610 5.639 5.580 5.729 597,503 5.6299 -1.05%
2017-07-03 0 11.42 11.42 11.44 11.42 11.52 244,500 2,803,536 11.466 5.669 5.669 5.679 5.669 5.719 492,521 5.6922 -1.04%
2017-06-30 0 11.54 11.50 11.54 11.44 11.58 377,753 4,355,531 11.530 5.729 5.709 5.729 5.679 5.749 760,945 5.7238 -1.37%
2017-06-29 0 11.70 11.70 11.72 11.54 11.80 1,012,000 11,874,415 11.734 5.808 5.808 5.818 5.729 5.858 2,038,572 5.8249 -0.85%
2017-06-28 0 11.80 11.76 11.80 11.70 11.86 403,000 4,738,930 11.759 5.858 5.838 5.858 5.808 5.888 811,803 5.8375 -0.51%
2017-06-27 0 11.86 11.84 11.86 11.58 11.86 3,564,166 41,962,507 11.773 5.888 5.878 5.888 5.749 5.888 7,179,652 5.8446 1.37%
2017-06-26 0 11.70 11.64 11.70 11.40 11.72 559,500 6,508,330 11.632 5.808 5.778 5.808 5.659 5.818 1,127,056 5.7746 0.86%
2017-06-23 0 11.60 11.56 11.60 11.30 11.60 1,120,500 12,878,880 11.494 5.759 5.739 5.759 5.610 5.759 2,257,134 5.7059 1.75%
2017-06-22 0 11.40 11.30 11.40 11.20 11.40 658,500 7,445,310 11.306 5.659 5.610 5.659 5.560 5.659 1,326,482 5.6128 0.00%
2017-06-21 0 11.40 11.40 11.42 11.24 11.46 875,250 9,958,810 11.378 5.659 5.659 5.669 5.580 5.689 1,763,103 5.6485 0.35%
2017-06-20 0 11.36 11.36 11.38 11.18 11.38 306,000 3,460,570 11.309 5.639 5.639 5.649 5.550 5.649 616,406 5.6141 1.61%
2017-06-19 0 11.18 11.18 11.26 11.02 11.26 940,000 10,476,920 11.146 5.550 5.550 5.590 5.471 5.590 1,893,535 5.5330 1.27%
2017-06-16 0 11.04 11.02 11.04 10.96 11.20 1,675,670 18,500,623 11.041 5.481 5.471 5.481 5.441 5.560 3,375,468 5.4809 -0.18%
2017-06-15 0 11.06 11.06 11.12 11.06 11.38 714,500 8,038,654 11.251 5.490 5.490 5.520 5.490 5.649 1,439,288 5.5852 -1.78%
2017-06-14 0 11.26 11.26 11.28 11.08 11.38 1,157,000 12,985,922 11.224 5.590 5.590 5.600 5.500 5.649 2,330,660 5.5718 1.99%
2017-06-13 0 11.04 11.04 11.08 11.04 11.34 1,592,250 17,743,417 11.144 5.481 5.481 5.500 5.481 5.629 3,207,427 5.5320 -1.60%
2017-06-12 0 11.22 11.22 11.30 11.12 11.46 364,000 4,102,330 11.270 5.570 5.570 5.610 5.520 5.689 733,241 5.5948 -2.09%
2017-06-09 0 11.46 11.44 11.46 11.36 11.50 495,500 5,675,209 11.453 5.689 5.679 5.689 5.639 5.709 998,135 5.6858 0.88%
2017-06-08 0 11.36 11.34 11.36 11.30 11.40 555,500 6,299,480 11.340 5.639 5.629 5.639 5.610 5.659 1,118,999 5.6296 -0.18%
2017-06-07 0 11.38 11.38 11.40 11.38 11.48 1,099,167 12,570,861 11.437 5.649 5.649 5.659 5.649 5.699 2,214,161 5.6775 -1.39%
2017-06-06 0 11.54 11.54 11.58 11.50 11.68 376,250 4,348,841 11.558 5.729 5.729 5.749 5.709 5.798 757,918 5.7379 -0.69%
2017-06-05 0 11.62 11.62 11.64 11.60 11.80 383,587 4,466,080 11.643 5.768 5.768 5.778 5.759 5.858 772,697 5.7799 -1.53%
2017-06-02 0 11.80 11.80 11.82 11.40 11.88 1,570,091 18,389,194 11.712 5.858 5.858 5.868 5.659 5.898 3,162,790 5.8142 3.33%
2017-06-01 0 11.42 11.40 11.42 11.30 11.44 358,500 4,082,105 11.387 5.669 5.659 5.669 5.610 5.679 722,162 5.6526 0.71%
2017-05-31 0 11.46 11.46 11.48 11.28 11.58 1,845,026 21,088,307 11.430 5.629 5.629 5.639 5.541 5.688 3,755,948 5.6146 1.60%
2017-05-29 0 11.28 11.28 11.32 11.20 11.34 530,000 5,974,740 11.273 5.541 5.541 5.561 5.502 5.571 1,078,929 5.5377 0.00%
2017-05-26 0 11.28 11.28 11.32 11.16 11.38 382,500 4,313,560 11.277 5.541 5.541 5.561 5.482 5.590 778,661 5.5397 0.18%
2017-05-25 0 11.26 11.24 11.26 11.06 11.26 448,000 5,015,140 11.195 5.531 5.521 5.531 5.433 5.531 912,000 5.4991 1.08%
2017-05-24 0 11.14 11.12 11.14 10.98 11.38 691,500 7,670,210 11.092 5.472 5.462 5.472 5.394 5.590 1,407,697 5.4488 0.36%
2017-05-23 0 11.10 11.10 11.16 11.00 11.32 402,000 4,474,711 11.131 5.453 5.453 5.482 5.404 5.561 818,358 5.4679 -2.29%
2017-05-22 0 11.36 11.30 11.36 11.18 11.36 596,750 6,732,545 11.282 5.580 5.551 5.580 5.492 5.580 1,214,813 5.5420 1.43%
2017-05-19 0 11.20 11.18 11.20 11.14 11.22 713,500 7,970,460 11.171 5.502 5.492 5.502 5.472 5.512 1,452,483 5.4875 -0.18%
2017-05-18 0 11.22 11.16 11.22 11.14 11.22 671,500 7,499,540 11.168 5.512 5.482 5.512 5.472 5.512 1,366,983 5.4862 0.18%
2017-05-17 0 11.20 11.18 11.20 11.12 11.30 739,250 8,262,945 11.177 5.502 5.492 5.502 5.462 5.551 1,504,903 5.4907 -0.88%
2017-05-16 0 11.30 11.22 11.30 11.10 11.36 550,750 6,201,405 11.260 5.551 5.512 5.551 5.453 5.580 1,121,170 5.5312 1.80%
2017-05-15 0 11.10 11.08 11.10 11.02 11.30 488,336 5,436,458 11.133 5.453 5.443 5.453 5.413 5.551 994,113 5.4687 -1.07%
2017-05-12 0 11.22 11.22 11.24 11.20 11.46 824,250 9,295,150 11.277 5.512 5.512 5.521 5.502 5.629 1,677,938 5.5396 -0.36%
2017-05-11 0 11.26 11.24 11.26 11.20 11.46 1,218,500 13,821,575 11.343 5.531 5.521 5.531 5.502 5.629 2,480,519 5.5720 0.72%
2017-05-10 0 11.18 11.16 11.18 11.08 11.18 636,000 7,081,920 11.135 5.492 5.482 5.492 5.443 5.492 1,294,715 5.4699 0.54%
2017-05-09 0 11.12 11.06 11.12 11.02 11.12 2,288,899 25,318,222 11.061 5.462 5.433 5.462 5.413 5.462 4,659,547 5.4336 0.91%
2017-05-08 0 11.02 11.02 11.04 10.96 11.08 3,429,500 37,773,755 11.014 5.413 5.413 5.423 5.384 5.443 6,981,486 5.4106 0.55%
2017-05-05 0 10.96 10.96 10.98 10.94 11.02 347,500 3,813,425 10.974 5.384 5.384 5.394 5.374 5.413 707,411 5.3907 -0.36%
2017-05-04 0 11.00 10.98 11.00 10.84 11.08 586,420 6,436,218 10.975 5.404 5.394 5.404 5.325 5.443 1,193,784 5.3914 0.18%
2017-05-02 0 10.98 10.98 11.02 10.96 11.08 1,495,702 16,446,923 10.996 5.394 5.394 5.413 5.384 5.443 3,044,823 5.4016 0.18%
2017-04-28 0 10.96 10.96 11.00 10.96 11.12 1,019,500 11,202,676 10.988 5.384 5.384 5.404 5.384 5.462 2,075,412 5.3978 -1.97%
2017-04-27 0 11.18 11.12 11.18 10.84 11.20 1,611,500 17,854,009 11.079 5.492 5.462 5.492 5.325 5.502 3,280,555 5.4424 2.57%
2017-04-26 0 10.90 10.84 10.90 10.84 11.00 568,000 6,190,685 10.899 5.354 5.325 5.354 5.325 5.404 1,156,286 5.3539 -0.37%
2017-04-25 0 10.94 10.90 10.94 10.74 10.94 569,593 6,193,976 10.874 5.374 5.354 5.374 5.276 5.374 1,159,529 5.3418 1.48%
2017-04-24 0 10.78 10.72 10.78 10.62 10.82 971,816 10,370,610 10.671 5.295 5.266 5.295 5.217 5.315 1,978,341 5.2421 1.13%
2017-04-21 0 10.66 10.66 10.72 10.62 10.90 794,500 8,501,595 10.701 5.236 5.236 5.266 5.217 5.354 1,617,376 5.2564 -0.74%
2017-04-20 0 10.74 10.72 10.74 10.72 10.86 356,500 3,833,060 10.752 5.276 5.266 5.276 5.266 5.335 725,733 5.2816 -0.56%
2017-04-19 0 10.80 10.78 10.80 10.60 10.84 1,360,852 14,626,003 10.748 5.305 5.295 5.305 5.207 5.325 2,770,307 5.2796 -0.37%
2017-04-18 0 10.84 10.84 10.88 10.82 11.16 792,500 8,627,280 10.886 5.325 5.325 5.345 5.315 5.482 1,613,304 5.3476 -2.69%
2017-04-13 0 11.14 11.08 11.14 10.84 11.18 2,058,000 22,670,346 11.016 5.472 5.443 5.472 5.325 5.492 4,189,502 5.4112 0.91%
2017-04-12 0 11.04 10.98 11.04 10.74 11.04 785,546 8,582,930 10.926 5.423 5.394 5.423 5.276 5.423 1,599,148 5.3672 1.85%
2017-04-11 0 10.84 10.82 10.84 10.74 11.04 1,159,000 12,563,300 10.840 5.325 5.315 5.325 5.276 5.423 2,359,394 5.3248 -1.09%
2017-04-10 0 10.96 10.90 10.96 10.90 11.04 1,953,805 21,371,925 10.939 5.384 5.354 5.384 5.354 5.423 3,977,391 5.3734 -0.18%
2017-04-07 0 10.98 10.92 10.98 10.88 11.20 1,383,000 15,180,588 10.977 5.394 5.364 5.394 5.345 5.502 2,815,394 5.3920 -0.90%
2017-04-06 0 11.08 11.04 11.08 11.02 11.22 905,661 10,068,775 11.118 5.443 5.423 5.443 5.413 5.512 1,843,668 5.4613 -0.36%
2017-04-05 0 11.12 11.12 11.18 10.86 11.18 1,258,138 13,944,795 11.084 5.462 5.462 5.492 5.335 5.492 2,561,211 5.4446 2.02%
2017-04-03 0 10.90 10.84 10.90 10.84 10.94 557,000 6,061,263 10.882 5.354 5.325 5.354 5.325 5.374 1,133,893 5.3455 0.00%
2017-03-31 0 10.90 10.90 10.92 10.86 10.94 478,000 5,216,805 10.914 5.354 5.354 5.364 5.335 5.374 973,072 5.3612 0.00%
2017-03-30 0 10.90 10.90 10.92 10.60 10.90 414,618 4,486,184 10.820 5.354 5.354 5.364 5.207 5.354 844,044 5.3151 0.55%
2017-03-29 0 10.84 10.82 10.84 10.78 10.98 581,800 6,304,000 10.835 5.325 5.315 5.325 5.295 5.394 1,184,379 5.3226 -1.28%
2017-03-28 0 10.98 10.94 10.98 10.86 11.04 950,487 10,395,965 10.938 5.394 5.374 5.394 5.335 5.423 1,934,921 5.3728 0.00%
2017-03-27 0 10.98 10.94 10.98 10.84 11.14 1,221,500 13,402,205 10.972 5.394 5.374 5.394 5.325 5.472 2,486,626 5.3897 0.00%
2017-03-24 0 10.98 10.88 10.98 10.52 11.00 2,914,235 31,613,653 10.848 5.394 5.345 5.394 5.168 5.404 5,932,553 5.3288 3.58%
2017-03-23 0 10.60 10.44 10.60 10.34 10.64 1,755,500 18,456,380 10.513 5.207 5.128 5.207 5.079 5.227 3,573,698 5.1645 1.53%
2017-03-22 0 10.44 10.42 10.44 10.30 10.48 982,500 10,223,710 10.406 5.128 5.119 5.128 5.060 5.148 2,000,090 5.1116 -0.38%
2017-03-21 0 10.48 10.46 10.48 10.42 10.56 1,379,250 14,449,425 10.476 5.148 5.138 5.148 5.119 5.187 2,807,760 5.1462 1.16%
2017-03-20 0 10.36 10.36 10.38 10.32 10.46 441,750 4,584,280 10.378 5.089 5.089 5.099 5.069 5.138 899,277 5.0977 -0.38%
2017-03-17 0 10.40 10.38 10.40 10.12 10.46 2,934,780 30,332,649 10.336 5.109 5.099 5.109 4.971 5.138 5,974,377 5.0771 2.36%
2017-03-16 0 10.16 10.16 10.18 10.08 10.22 2,594,000 26,357,570 10.161 4.991 4.991 5.001 4.952 5.020 5,280,646 4.9914 0.79%
2017-03-15 0 10.08 10.04 10.08 10.00 10.16 1,193,500 12,018,123 10.070 4.952 4.932 4.952 4.912 4.991 2,429,626 4.9465 -0.40%
2017-03-14 0 10.12 10.12 10.16 10.12 10.38 1,049,500 10,693,420 10.189 4.971 4.971 4.991 4.971 5.099 2,136,483 5.0052 -2.13%
2017-03-13 0 10.34 10.34 10.36 10.32 10.46 632,585 6,566,914 10.381 5.079 5.079 5.089 5.069 5.138 1,287,763 5.0995 -0.77%
2017-03-10 0 10.42 10.36 10.42 10.32 10.42 427,600 4,436,908 10.376 5.119 5.089 5.119 5.069 5.119 870,472 5.0971 0.00%
2017-03-09 0 10.42 10.36 10.42 10.32 10.46 768,610 7,975,054 10.376 5.119 5.089 5.119 5.069 5.138 1,564,671 5.0970 0.00%
2017-03-08 0 10.42 10.38 10.42 10.24 10.42 506,650 5,247,228 10.357 5.119 5.099 5.119 5.030 5.119 1,031,395 5.0875 1.76%
2017-03-07 0 10.24 10.22 10.24 10.18 10.32 207,465 2,124,754 10.242 5.030 5.020 5.030 5.001 5.069 422,340 5.0309 -0.78%
2017-03-06 0 10.32 10.26 10.32 10.20 10.34 474,200 4,875,699 10.282 5.069 5.040 5.069 5.011 5.079 965,336 5.0508 0.19%
2017-03-03 0 10.30 10.28 10.34 10.26 10.36 500,000 5,152,965 10.306 5.060 5.050 5.079 5.040 5.089 1,017,858 5.0626 -1.15%
2017-03-02 0 10.42 10.42 10.44 10.40 10.60 1,015,000 10,643,324 10.486 5.119 5.119 5.128 5.109 5.207 2,066,251 5.1510 0.00%
2017-03-01 0 10.42 10.38 10.42 10.26 10.56 674,500 7,023,360 10.413 5.119 5.099 5.119 5.040 5.187 1,373,090 5.1150 1.76%
2017-02-28 0 10.24 10.24 10.28 10.22 10.36 285,750 2,932,955 10.264 5.030 5.030 5.050 5.020 5.089 581,706 5.0420 -1.16%
2017-02-27 0 10.36 10.34 10.36 10.24 10.40 329,700 3,408,500 10.338 5.089 5.079 5.089 5.030 5.109 671,175 5.0784 0.58%
2017-02-24 0 10.30 10.30 10.32 10.22 10.46 289,953 2,985,855 10.298 5.060 5.060 5.069 5.020 5.138 590,262 5.0585 -1.34%
2017-02-23 0 10.44 10.38 10.44 10.22 10.44 610,500 6,328,726 10.366 5.128 5.099 5.128 5.020 5.128 1,242,804 5.0923 1.75%
2017-02-22 0 10.26 10.26 10.30 10.18 10.36 1,350,000 13,842,125 10.253 5.040 5.040 5.060 5.001 5.089 2,748,216 5.0368 0.20%
2017-02-21 0 10.24 10.24 10.26 10.20 10.36 567,000 5,834,020 10.289 5.030 5.030 5.040 5.011 5.089 1,154,251 5.0544 -1.16%
2017-02-20 0 10.36 10.32 10.36 10.22 10.50 354,000 3,653,950 10.322 5.089 5.069 5.089 5.020 5.158 720,643 5.0704 1.37%
2017-02-17 0 10.22 10.22 10.28 10.20 10.40 681,500 7,061,537 10.362 5.020 5.020 5.050 5.011 5.109 1,387,340 5.0900 -1.54%
2017-02-16 0 10.38 10.38 10.40 10.36 10.62 839,900 8,786,120 10.461 5.099 5.099 5.109 5.089 5.217 1,709,797 5.1387 -1.14%
2017-02-15 0 10.50 10.46 10.50 10.40 10.72 2,677,500 28,166,530 10.520 5.158 5.138 5.158 5.109 5.266 5,450,628 5.1676 0.77%
2017-02-14 0 10.42 10.40 10.44 10.30 10.46 1,993,500 20,669,280 10.368 5.119 5.109 5.128 5.060 5.138 4,058,198 5.0932 -0.19%
2017-02-13 0 10.44 10.40 10.44 10.28 10.46 539,500 5,606,410 10.392 5.128 5.109 5.128 5.050 5.138 1,098,268 5.1048 1.36%
2017-02-10 0 10.30 10.30 10.34 10.18 10.52 1,245,900 12,804,901 10.278 5.060 5.060 5.079 5.001 5.168 2,536,298 5.0487 1.18%
2017-02-09 0 10.18 10.18 10.20 10.10 10.20 1,147,500 11,648,166 10.151 5.001 5.001 5.011 4.961 5.011 2,335,983 4.9864 0.59%
2017-02-08 0 10.12 10.06 10.12 10.04 10.18 1,474,015 14,925,055 10.125 4.971 4.942 4.971 4.932 5.001 3,000,675 4.9739 0.40%
2017-02-07 0 10.08 10.08 10.12 10.08 10.20 2,717,125 27,576,411 10.149 4.952 4.952 4.971 4.952 5.011 5,531,293 4.9855 -0.79%
2017-02-06 0 10.16 10.10 10.16 10.02 10.18 2,214,151 22,400,046 10.117 4.991 4.961 4.991 4.922 5.001 4,507,381 4.9696 1.40%
2017-02-03 0 10.02 10.02 10.06 9.950 10.20 1,360,189 13,722,540 10.089 4.922 4.922 4.942 4.888 5.011 2,768,958 4.9559 -1.38%
2017-02-02 0 10.16 10.12 10.16 10.00 10.20 638,845 6,467,163 10.123 4.991 4.971 4.991 4.912 5.011 1,300,507 4.9728 0.79%
2017-02-01 0 10.08 10.04 10.08 10.00 10.16 767,643 7,747,479 10.093 4.952 4.932 4.952 4.912 4.991 1,562,703 4.9577 0.40%
2017-01-27 0 10.04 10.04 10.08 9.910 10.10 886,978 8,870,105 10.000 4.932 4.932 4.952 4.868 4.961 1,805,635 4.9125 1.41%
2017-01-26 0 9.900 9.900 9.950 9.750 9.960 1,188,940 11,798,320 9.9234 4.863 4.863 4.888 4.789 4.893 2,420,343 4.8746 0.51%
2017-01-25 0 9.850 9.820 9.850 9.770 9.890 952,500 9,374,516 9.8420 4.839 4.824 4.839 4.799 4.858 1,939,019 4.8347 0.72%
2017-01-24 0 9.780 9.770 9.780 9.660 9.830 1,305,189 12,752,052 9.7703 4.804 4.799 4.804 4.745 4.829 2,656,993 4.7994 0.82%
2017-01-23 0 9.700 9.670 9.700 9.650 9.740 336,000 3,256,197 9.6911 4.765 4.750 4.765 4.740 4.785 684,000 4.7605 0.00%
2017-01-20 0 9.700 9.700 9.730 9.690 9.800 417,193 4,057,092 9.7247 4.765 4.765 4.780 4.760 4.814 849,286 4.7771 -0.82%
2017-01-19 0 9.780 9.770 9.780 9.650 9.830 674,695 6,579,238 9.7514 4.804 4.799 4.804 4.740 4.829 1,373,487 4.7902 1.35%
2017-01-18 0 9.650 9.640 9.650 9.620 9.720 1,568,450 15,134,228 9.6492 4.740 4.735 4.740 4.726 4.775 3,192,918 4.7399 0.10%
2017-01-17 0 9.640 9.630 9.640 9.600 9.780 944,272 9,114,542 9.6525 4.735 4.731 4.735 4.716 4.804 1,922,269 4.7416 -0.72%
2017-01-16 0 9.710 9.670 9.710 9.650 9.930 1,057,002 10,290,489 9.7355 4.770 4.750 4.770 4.740 4.878 2,151,755 4.7824 -2.12%
2017-01-13 0 9.920 9.880 9.920 9.830 9.920 838,000 8,286,261 9.8881 4.873 4.853 4.873 4.829 4.873 1,705,929 4.8573 0.71%
2017-01-12 0 9.850 9.840 9.850 9.680 9.880 821,500 8,064,190 9.8164 4.839 4.834 4.839 4.755 4.853 1,672,340 4.8221 1.13%
2017-01-11 0 9.740 9.720 9.740 9.690 9.860 1,047,500 10,204,818 9.7421 4.785 4.775 4.785 4.760 4.844 2,132,412 4.7856 -0.61%
2017-01-10 0 9.800 9.780 9.800 9.750 10.00 1,630,500 16,103,266 9.8763 4.814 4.804 4.814 4.789 4.912 3,319,234 4.8515 -1.71%
2017-01-09 0 9.970 9.970 10.00 9.930 10.10 523,180 5,227,155 9.9911 4.898 4.898 4.912 4.878 4.961 1,065,046 4.9079 0.10%
2017-01-06 0 9.960 9.960 10.00 9.900 10.02 1,462,090 14,554,048 9.9543 4.893 4.893 4.912 4.863 4.922 2,976,399 4.8898 0.61%
2017-01-05 0 9.900 9.890 9.900 9.850 9.990 3,222,000 31,827,417 9.8782 4.863 4.858 4.863 4.839 4.907 6,559,075 4.8524 0.41%
2017-01-04 0 9.860 9.850 9.860 9.830 9.950 884,500 8,735,513 9.8762 4.844 4.839 4.844 4.829 4.888 1,800,590 4.8515 0.72%
2017-01-03 0 9.790 9.780 9.790 9.730 9.810 966,190 9,449,931 9.7806 4.809 4.804 4.809 4.780 4.819 1,966,888 4.8045 0.10%
2016-12-30 0 9.780 9.730 9.780 9.680 9.790 843,529 8,225,596 9.7514 4.804 4.780 4.804 4.755 4.809 1,717,185 4.7902 0.62%
2016-12-29 0 9.720 9.720 9.760 9.600 9.770 807,503 7,841,091 9.7103 4.775 4.775 4.794 4.716 4.799 1,643,846 4.7700 0.21%
2016-12-28 0 9.700 9.700 9.760 9.560 9.810 627,531 6,080,204 9.6891 4.765 4.765 4.794 4.696 4.819 1,277,474 4.7596 0.94%
2016-12-23 0 9.610 9.600 9.610 9.590 9.650 382,500 3,674,130 9.6056 4.721 4.716 4.721 4.711 4.740 778,661 4.7185 -0.21%
2016-12-22 0 9.630 9.630 9.640 9.620 9.810 711,500 6,886,095 9.6783 4.731 4.731 4.735 4.726 4.819 1,448,411 4.7542 -1.43%
2016-12-21 0 9.770 9.770 9.820 9.700 9.850 415,119 4,046,944 9.7489 4.799 4.799 4.824 4.765 4.839 845,064 4.7889 0.31%
2016-12-20 0 9.740 9.740 9.800 9.740 9.860 559,517 5,474,215 9.7838 4.785 4.785 4.814 4.785 4.844 1,139,017 4.8061 -0.41%
2016-12-19 0 9.780 9.780 9.850 9.780 9.900 260,000 2,558,375 9.8399 4.804 4.804 4.839 4.804 4.863 529,286 4.8336 -1.31%
2016-12-16 0 9.910 9.910 9.970 9.850 9.990 318,000 3,164,710 9.9519 4.868 4.868 4.898 4.839 4.907 647,357 4.8887 0.10%
2016-12-15 0 9.900 9.890 9.900 9.850 10.00 725,000 7,184,773 9.9100 4.863 4.858 4.863 4.839 4.912 1,475,894 4.8681 -1.00%
2016-12-14 0 10.00 9.980 10.00 9.880 10.12 583,500 5,815,950 9.9674 4.912 4.902 4.912 4.853 4.971 1,187,840 4.8962 -0.40%
2016-12-13 0 10.04 9.980 10.04 9.820 10.10 1,097,500 10,923,065 9.9527 4.932 4.902 4.932 4.824 4.961 2,234,198 4.8890 0.00%
2016-12-12 0 10.04 10.02 10.04 10.00 10.20 309,500 3,119,560 10.079 4.932 4.922 4.932 4.912 5.011 630,054 4.9513 -1.18%
2016-12-09 0 10.16 10.14 10.16 10.12 10.20 530,500 5,388,455 10.157 4.991 4.981 4.991 4.971 5.011 1,079,947 4.9896 0.00%
2016-12-08 0 10.16 10.16 10.20 10.16 10.32 334,896 3,409,912 10.182 4.991 4.991 5.011 4.991 5.069 681,753 5.0017 -0.97%
2016-12-07 0 10.26 10.20 10.26 10.06 10.26 1,692,038 17,200,720 10.166 5.040 5.011 5.040 4.942 5.040 3,444,508 4.9937 1.38%
2016-12-06 0 10.12 10.10 10.12 10.02 10.20 506,560 5,118,365 10.104 4.971 4.961 4.971 4.922 5.011 1,031,212 4.9634 -0.39%
2016-12-05 0 10.16 10.14 10.16 10.12 10.26 308,500 3,137,150 10.169 4.991 4.981 4.991 4.971 5.040 628,018 4.9953 -0.59%
2016-12-02 0 10.22 10.18 10.22 10.16 10.36 920,500 9,419,367 10.233 5.020 5.001 5.020 4.991 5.089 1,873,876 5.0267 -1.16%
2016-12-01 0 10.34 10.28 10.34 10.24 10.46 936,259 9,636,456 10.293 5.079 5.050 5.079 5.030 5.138 1,905,957 5.0560 -0.39%
2016-11-30 0 10.38 10.30 10.38 10.22 10.42 3,561,500 36,724,745 10.312 5.099 5.060 5.099 5.020 5.119 7,250,200 5.0653 0.78%
2016-11-29 0 10.30 10.30 10.34 10.18 10.44 844,834 8,753,416 10.361 5.060 5.060 5.079 5.001 5.128 1,719,842 5.0897 0.19%
2016-11-28 0 10.28 10.26 10.34 10.18 10.42 764,750 7,881,220 10.306 5.050 5.040 5.079 5.001 5.119 1,556,813 5.0624 0.00%
2016-11-25 0 10.28 10.24 10.28 10.16 10.28 741,000 7,577,660 10.226 5.050 5.030 5.050 4.991 5.050 1,508,465 5.0234 1.58%
2016-11-24 0 10.12 10.12 10.16 10.12 10.52 1,080,500 11,030,080 10.208 4.971 4.971 4.991 4.971 5.168 2,199,590 5.0146 -3.07%
2016-11-23 0 10.44 10.38 10.44 10.30 10.44 579,908 6,001,205 10.349 5.128 5.099 5.128 5.060 5.128 1,180,528 5.0835 1.36%
2016-11-22 0 10.30 10.30 10.32 10.26 10.44 1,425,000 14,753,934 10.354 5.060 5.060 5.069 5.040 5.128 2,900,894 5.0860 -1.53%
2016-11-21 0 10.46 10.40 10.46 10.20 10.46 346,000 3,576,955 10.338 5.138 5.109 5.138 5.011 5.138 704,357 5.0783 0.58%
2016-11-18 0 10.40 10.38 10.40 10.30 10.44 412,000 4,283,390 10.397 5.109 5.099 5.109 5.060 5.128 838,715 5.1071 0.00%
2016-11-17 0 10.40 10.38 10.40 10.26 10.40 429,000 4,441,165 10.352 5.109 5.099 5.109 5.040 5.109 873,322 5.0854 1.17%
2016-11-16 0 10.28 10.24 10.28 10.20 10.42 1,208,000 12,430,680 10.290 5.050 5.030 5.050 5.011 5.119 2,459,144 5.0549 1.18%
2016-11-15 0 10.16 10.14 10.16 10.12 10.24 367,750 3,742,325 10.176 4.991 4.981 4.991 4.971 5.030 748,634 4.9989 -0.59%
2016-11-14 0 10.22 10.20 10.22 10.12 10.28 281,000 2,868,540 10.208 5.020 5.011 5.020 4.971 5.050 572,036 5.0146 -0.20%
2016-11-11 0 10.24 10.22 10.24 10.22 10.40 1,040,500 10,738,170 10.320 5.030 5.020 5.030 5.020 5.109 2,118,162 5.0696 -2.10%
2016-11-10 0 10.46 10.40 10.46 10.30 10.46 561,500 5,829,115 10.381 5.138 5.109 5.138 5.060 5.138 1,143,054 5.0996 1.95%
2016-11-09 0 10.26 10.26 10.36 10.06 10.48 571,500 5,853,915 10.243 5.040 5.040 5.089 4.942 5.148 1,163,411 5.0317 -1.72%
2016-11-08 0 10.44 10.42 10.44 10.34 10.52 656,000 6,834,680 10.419 5.128 5.119 5.128 5.079 5.168 1,335,429 5.1180 -0.76%
2016-11-07 0 10.52 10.46 10.52 10.18 10.52 609,665 6,329,943 10.383 5.168 5.138 5.168 5.001 5.168 1,241,104 5.1003 3.75%
2016-11-04 0 10.14 10.14 10.16 10.10 10.20 406,500 4,118,275 10.131 4.981 4.981 4.991 4.961 5.011 827,518 4.9767 -0.59%
2016-11-03 0 10.20 10.20 10.22 10.18 10.32 325,284 3,331,660 10.242 5.011 5.011 5.020 5.001 5.069 662,186 5.0313 -0.58%
2016-11-02 0 10.26 10.24 10.26 10.18 10.28 340,500 3,476,300 10.209 5.040 5.030 5.040 5.001 5.050 693,161 5.0151 0.59%
2016-11-01 0 10.20 10.20 10.22 10.20 10.36 619,580 6,352,197 10.252 5.011 5.011 5.020 5.011 5.089 1,261,288 5.0363 -0.97%
2016-10-31 0 10.30 10.28 10.30 10.18 10.40 347,000 3,575,130 10.303 5.060 5.050 5.060 5.001 5.109 706,393 5.0611 0.78%
2016-10-28 0 10.22 10.22 10.24 10.20 10.30 328,500 3,364,005 10.241 5.020 5.020 5.030 5.011 5.060 668,732 5.0304 -1.35%
2016-10-27 0 10.36 10.30 10.36 10.20 10.36 355,000 3,653,112 10.290 5.089 5.060 5.089 5.011 5.089 722,679 5.0550 -0.19%
2016-10-26 0 10.38 10.28 10.38 10.28 10.38 329,561 3,401,530 10.321 5.099 5.050 5.099 5.050 5.099 670,892 5.0702 -0.19%
2016-10-25 0 10.40 10.38 10.40 10.32 10.48 825,500 8,596,449 10.414 5.109 5.099 5.109 5.069 5.148 1,680,483 5.1155 -0.57%
2016-10-24 0 10.46 10.40 10.46 10.32 10.50 416,000 4,340,670 10.434 5.138 5.109 5.138 5.069 5.158 846,858 5.1256 0.58%
2016-10-20 0 10.40 10.38 10.40 10.22 10.46 528,000 5,487,885 10.394 5.109 5.099 5.109 5.020 5.138 1,074,858 5.1057 0.58%
2016-10-19 0 10.34 10.32 10.34 10.32 10.50 446,340 4,632,081 10.378 5.079 5.069 5.079 5.069 5.158 908,621 5.0979 -0.96%
2016-10-18 0 10.44 10.42 10.44 10.16 10.46 428,500 4,433,430 10.346 5.128 5.119 5.128 4.991 5.138 872,304 5.0824 2.55%
2016-10-17 0 10.18 10.18 10.24 10.16 10.28 498,362 5,088,636 10.211 5.001 5.001 5.030 4.991 5.050 1,014,523 5.0158 -1.55%
2016-10-14 0 10.34 10.32 10.34 10.24 10.38 397,000 4,105,643 10.342 5.079 5.069 5.079 5.030 5.099 808,179 5.0801 0.98%
2016-10-13 0 10.24 10.24 10.30 10.24 10.50 360,000 3,703,275 10.287 5.030 5.030 5.060 5.030 5.158 732,858 5.0532 -1.35%
2016-10-12 0 10.38 10.34 10.38 10.28 10.38 356,177 3,674,876 10.318 5.099 5.079 5.099 5.050 5.099 725,075 5.0683 0.00%
2016-10-11 0 10.38 10.36 10.38 10.32 10.60 1,050,500 10,916,531 10.392 5.099 5.089 5.099 5.069 5.207 2,138,519 5.1047 0.00%
2016-10-07 0 10.38 10.36 10.38 10.32 10.72 840,208 8,723,500 10.383 5.099 5.089 5.099 5.069 5.266 1,710,424 5.1002 -1.14%
2016-10-06 0 10.50 10.50 10.52 10.32 10.54 3,419,261 35,749,018 10.455 5.158 5.158 5.168 5.069 5.178 6,960,642 5.1359 2.14%
2016-10-05 0 10.28 10.26 10.28 10.20 10.40 1,840,000 18,894,662 10.269 5.050 5.040 5.050 5.011 5.109 3,745,716 5.0443 -1.15%
2016-10-04 0 10.40 10.36 10.40 10.34 10.50 1,533,051 15,961,787 10.412 5.109 5.089 5.109 5.079 5.158 3,120,855 5.1146 0.00%
2016-10-03 0 10.40 10.36 10.40 10.34 10.70 1,701,864 17,751,588 10.431 5.109 5.089 5.109 5.079 5.256 3,464,511 5.1238 -2.44%
2016-09-30 0 10.66 10.62 10.66 10.60 10.80 1,301,500 13,859,990 10.649 5.236 5.217 5.236 5.207 5.305 2,649,483 5.2312 -0.93%
2016-09-29 0 10.76 10.76 10.78 10.68 10.84 1,011,000 10,865,515 10.747 5.286 5.286 5.295 5.246 5.325 2,058,108 5.2794 0.00%
2016-09-28 0 10.76 10.76 10.82 10.68 11.40 1,960,765 21,402,695 10.915 5.286 5.286 5.315 5.246 5.600 3,991,559 5.3620 -5.61%
2016-09-27 0 11.40 11.38 11.40 11.36 11.52 1,294,000 14,772,915 11.416 5.600 5.590 5.600 5.580 5.659 2,634,216 5.6081 -0.87%
2016-09-26 0 11.50 11.50 11.54 11.50 11.74 845,538 9,829,426 11.625 5.649 5.649 5.669 5.649 5.767 1,721,275 5.7106 -0.86%
2016-09-23 0 11.60 11.56 11.60 11.46 11.60 250,200 2,891,600 11.557 5.698 5.679 5.698 5.629 5.698 509,336 5.6772 0.17%
2016-09-22 0 11.58 11.50 11.58 11.48 11.58 1,716,500 19,748,894 11.505 5.688 5.649 5.688 5.639 5.688 3,494,305 5.6517 1.94%
2016-09-21 0 11.36 11.36 11.38 11.36 11.60 1,526,500 17,494,590 11.461 5.580 5.580 5.590 5.580 5.698 3,107,519 5.6298 -1.22%
2016-09-20 0 11.50 11.48 11.50 11.40 11.58 441,000 5,063,360 11.482 5.649 5.639 5.649 5.600 5.688 897,750 5.6401 1.05%
2016-09-19 0 11.38 11.38 11.44 11.30 11.70 1,755,000 20,185,668 11.502 5.590 5.590 5.620 5.551 5.747 3,572,680 5.6500 -1.90%
2016-09-15 0 11.60 11.58 11.60 11.50 11.74 958,596 11,123,164 11.604 5.698 5.688 5.698 5.649 5.767 1,951,429 5.7000 0.87%
2016-09-14 0 11.50 11.48 11.50 11.16 11.86 2,681,000 31,060,115 11.585 5.649 5.639 5.649 5.482 5.826 5,457,753 5.6910 3.23%
2016-09-13 0 11.14 11.08 11.14 10.96 11.28 791,448 8,806,504 11.127 5.472 5.443 5.472 5.384 5.541 1,611,163 5.4659 2.20%
2016-09-12 0 10.90 10.88 10.90 10.82 11.00 243,607 2,650,011 10.878 5.354 5.345 5.354 5.315 5.404 495,915 5.3437 -0.55%
2016-09-09 0 10.96 10.94 10.96 10.94 11.10 923,284 10,183,097 11.029 5.384 5.374 5.384 5.374 5.453 1,879,543 5.4179 -0.90%
2016-09-08 0 11.06 11.02 11.06 10.96 11.10 425,500 4,700,405 11.047 5.433 5.413 5.433 5.384 5.453 866,197 5.4265 0.91%
2016-09-07 0 10.96 10.94 10.96 10.86 11.14 1,054,392 11,626,406 11.027 5.384 5.374 5.384 5.335 5.472 2,146,442 5.4166 -1.08%
2016-09-06 0 11.08 11.08 11.10 11.06 11.14 524,500 5,816,950 11.090 5.443 5.443 5.453 5.433 5.472 1,067,733 5.4479 -0.54%
2016-09-05 0 11.14 11.14 11.16 11.06 11.22 269,500 3,000,430 11.133 5.472 5.472 5.482 5.433 5.512 548,625 5.4690 0.09%
2016-09-02 0 11.20 11.16 11.20 11.00 11.22 375,000 4,169,270 11.118 5.467 5.448 5.467 5.370 5.477 768,194 5.4274 0.90%
2016-09-01 0 11.10 11.04 11.10 10.84 11.12 891,492 9,824,561 11.020 5.419 5.389 5.419 5.292 5.428 1,826,238 5.3797 2.59%
2016-08-31 0 10.82 10.82 10.84 10.78 10.84 514,185 5,561,069 10.815 5.282 5.282 5.292 5.262 5.292 1,053,318 5.2796 0.19%
2016-08-30 0 10.80 10.80 10.82 10.76 10.86 448,000 4,840,580 10.805 5.272 5.272 5.282 5.253 5.301 917,736 5.2745 0.19%
2016-08-29 0 10.78 10.78 10.80 10.74 10.80 391,500 4,214,930 10.766 5.262 5.262 5.272 5.243 5.272 801,995 5.2556 -0.19%
2016-08-26 0 10.80 10.78 10.80 10.76 10.90 665,517 7,188,897 10.802 5.272 5.262 5.272 5.253 5.321 1,363,324 5.2731 -0.55%
2016-08-25 0 10.86 10.86 10.88 10.84 11.08 592,000 6,478,300 10.943 5.301 5.301 5.311 5.292 5.409 1,212,723 5.3419 -0.73%
2016-08-24 0 10.94 10.92 10.94 10.90 11.14 851,280 9,391,900 11.033 5.340 5.331 5.340 5.321 5.438 1,743,863 5.3857 -1.26%
2016-08-23 0 11.08 11.08 11.10 11.02 11.20 642,500 7,116,610 11.076 5.409 5.409 5.419 5.379 5.467 1,316,173 5.4070 0.00%
2016-08-22 0 11.08 11.06 11.08 11.02 11.08 305,873 3,385,535 11.068 5.409 5.399 5.409 5.379 5.409 626,587 5.4031 0.18%
2016-08-19 0 11.06 11.04 11.06 10.98 11.26 725,500 8,029,795 11.068 5.399 5.389 5.399 5.360 5.497 1,486,200 5.4029 0.18%
2016-08-18 0 11.04 11.02 11.08 11.04 11.16 621,500 6,877,665 11.066 5.389 5.379 5.409 5.389 5.448 1,273,154 5.4021 -0.36%
2016-08-17 0 11.08 11.06 11.08 11.06 11.12 396,019 4,391,965 11.090 5.409 5.399 5.409 5.399 5.428 811,252 5.4138 -0.18%
2016-08-16 0 11.10 11.08 11.10 11.06 11.28 560,774 6,231,379 11.112 5.419 5.409 5.419 5.399 5.506 1,148,756 5.4245 -0.36%
2016-08-15 0 11.14 11.08 11.14 11.06 11.18 511,500 5,688,605 11.121 5.438 5.409 5.438 5.399 5.458 1,047,817 5.4290 0.18%
2016-08-12 0 11.12 11.08 11.12 11.06 11.24 1,075,500 11,947,011 11.108 5.428 5.409 5.428 5.399 5.487 2,203,182 5.4226 -0.18%
2016-08-11 0 11.14 11.12 11.14 11.04 11.24 308,825 3,430,627 11.109 5.438 5.428 5.438 5.389 5.487 632,634 5.4228 0.36%
2016-08-10 0 11.10 11.10 11.12 11.06 11.24 535,972 5,963,820 11.127 5.419 5.419 5.428 5.399 5.487 1,097,949 5.4318 -1.60%
2016-08-09 0 11.28 11.20 11.28 11.22 11.46 376,500 4,251,695 11.293 5.506 5.467 5.506 5.477 5.594 771,267 5.5126 -1.05%
2016-08-08 0 11.40 11.36 11.40 11.30 11.42 209,125 2,378,765 11.375 5.565 5.545 5.565 5.516 5.575 428,396 5.5527 0.88%
2016-08-05 0 11.30 11.30 11.36 11.18 11.36 664,750 7,500,815 11.284 5.516 5.516 5.545 5.458 5.545 1,361,753 5.5082 0.00%
2016-08-04 0 11.30 11.24 11.30 11.02 11.30 786,500 8,774,330 11.156 5.516 5.487 5.516 5.379 5.516 1,611,160 5.4460 1.44%
2016-08-03 0 11.14 11.06 11.14 10.80 11.14 876,000 9,597,325 10.956 5.438 5.399 5.438 5.272 5.438 1,794,502 5.3482 0.00%
2016-08-01 0 11.14 11.10 11.14 11.04 11.16 749,250 8,286,880 11.060 5.438 5.419 5.438 5.389 5.448 1,534,853 5.3991 0.54%
2016-07-29 0 11.08 10.98 11.08 10.84 11.10 1,377,661 15,133,078 10.985 5.409 5.360 5.409 5.292 5.419 2,822,164 5.3622 2.21%
2016-07-28 0 10.84 10.80 10.84 10.76 11.12 943,500 10,242,860 10.856 5.292 5.272 5.292 5.253 5.428 1,932,777 5.2996 -2.87%
2016-07-27 0 11.16 11.10 11.16 10.96 11.16 363,250 4,023,765 11.077 5.448 5.419 5.448 5.350 5.448 744,124 5.4074 0.54%
2016-07-26 0 11.10 11.04 11.10 10.98 11.20 393,000 4,350,570 11.070 5.419 5.389 5.419 5.360 5.467 805,068 5.4040 -0.18%
2016-07-25 0 11.12 11.10 11.12 11.04 11.14 124,500 1,382,110 11.101 5.428 5.419 5.428 5.389 5.438 255,041 5.4192 -0.18%
2016-07-22 0 11.14 11.08 11.14 11.00 11.22 531,589 5,891,473 11.083 5.438 5.409 5.438 5.370 5.477 1,088,970 5.4101 -1.42%
2016-07-21 0 11.30 11.28 11.30 10.92 11.38 1,236,968 13,888,387 11.228 5.516 5.506 5.516 5.331 5.555 2,533,952 5.4809 3.67%
2016-07-20 0 10.90 10.88 10.90 10.60 10.92 1,157,500 12,475,370 10.778 5.321 5.311 5.321 5.174 5.331 2,371,160 5.2613 2.06%
2016-07-19 0 10.68 10.66 10.70 10.54 10.72 3,391,000 35,620,491 10.504 5.214 5.204 5.223 5.145 5.233 6,946,526 5.1278 3.09%
2016-07-18 0 10.36 10.36 10.38 10.34 10.42 1,147,450 11,898,640 10.370 5.057 5.057 5.067 5.048 5.087 2,350,573 5.0620 0.39%
2016-07-15 0 10.32 10.30 10.32 10.24 10.50 558,500 5,786,510 10.361 5.038 5.028 5.038 4.999 5.126 1,144,098 5.0577 -0.39%
2016-07-14 0 10.36 10.38 10.40 10.30 10.44 1,153,700 11,970,454 10.376 5.057 5.067 5.077 5.028 5.096 2,363,376 5.0650 0.78%
2016-07-13 0 10.28 10.24 10.28 10.18 10.34 623,500 6,415,719 10.290 5.018 4.999 5.018 4.969 5.048 1,277,251 5.0231 0.00%
2016-07-12 0 10.28 10.26 10.28 10.16 10.30 924,000 9,487,430 10.268 5.018 5.008 5.018 4.960 5.028 1,892,831 5.0123 1.18%
2016-07-11 0 10.16 10.12 10.16 9.970 10.20 950,000 9,601,869 10.107 4.960 4.940 4.960 4.867 4.979 1,946,093 4.9339 1.91%
2016-07-08 0 9.970 9.960 9.970 9.940 9.980 172,499 1,718,670 9.9634 4.867 4.862 4.867 4.852 4.872 353,367 4.8637 0.20%
2016-07-07 0 9.950 9.940 9.950 9.900 10.10 615,000 6,123,595 9.9571 4.857 4.852 4.857 4.833 4.930 1,259,839 4.8606 -0.50%
2016-07-06 0 10.00 9.990 10.00 9.940 10.06 2,910,500 29,106,479 10.001 4.882 4.877 4.882 4.852 4.911 5,962,213 4.8818 0.50%
2016-07-05 0 9.950 9.930 9.970 9.920 10.04 838,750 8,359,655 9.9668 4.857 4.847 4.867 4.843 4.901 1,718,195 4.8654 0.00%
2016-07-04 0 9.950 9.940 9.960 9.920 10.08 982,500 9,797,287 9.9718 4.857 4.852 4.862 4.843 4.921 2,012,669 4.8678 -0.40%
2016-06-30 0 9.990 9.980 10.00 9.960 10.08 1,050,000 10,508,555 10.008 4.877 4.872 4.882 4.862 4.921 2,150,944 4.8856 0.00%
2016-06-29 0 9.990 9.990 10.00 9.980 10.24 758,500 7,629,310 10.058 4.877 4.877 4.882 4.872 4.999 1,553,801 4.9101 -1.48%
2016-06-28 0 10.14 10.12 10.14 10.12 10.36 760,500 7,749,160 10.190 4.950 4.940 4.950 4.940 5.057 1,557,898 4.9741 -2.12%
2016-06-27 0 10.36 10.32 10.36 10.26 10.42 492,250 5,083,775 10.328 5.057 5.038 5.057 5.008 5.087 1,008,383 5.0415 -0.38%
2016-06-24 0 10.40 10.36 10.40 10.28 10.56 806,304 8,388,841 10.404 5.077 5.057 5.077 5.018 5.155 1,651,729 5.0788 -0.57%
2016-06-23 0 10.46 10.44 10.48 10.44 10.54 221,000 2,316,620 10.482 5.106 5.096 5.116 5.096 5.145 452,723 5.1171 0.00%
2016-06-22 0 10.46 10.46 10.50 10.40 10.56 411,500 4,307,170 10.467 5.106 5.106 5.126 5.077 5.155 842,965 5.1095 -0.19%
2016-06-21 0 10.48 10.42 10.48 10.38 10.58 279,500 2,929,785 10.482 5.116 5.087 5.116 5.067 5.165 572,561 5.1170 0.00%
2016-06-20 0 10.48 10.42 10.48 10.38 10.56 375,000 3,911,850 10.432 5.116 5.087 5.116 5.067 5.155 768,194 5.0923 1.55%
2016-06-17 0 10.32 10.34 10.44 10.28 10.46 1,348,121 13,969,812 10.362 5.038 5.048 5.096 5.018 5.106 2,761,651 5.0585 -0.96%
2016-06-16 0 10.42 10.42 10.48 10.38 10.52 327,242 3,423,004 10.460 5.087 5.087 5.116 5.067 5.135 670,361 5.1062 -0.57%
2016-06-15 0 10.48 10.42 10.50 10.32 10.50 148,000 1,545,765 10.444 5.116 5.087 5.126 5.038 5.126 303,181 5.0985 0.58%
2016-06-14 0 10.42 10.40 10.46 10.34 10.50 212,500 2,208,825 10.394 5.087 5.077 5.106 5.048 5.126 435,310 5.0741 0.39%
2016-06-13 0 10.38 10.36 10.42 10.30 10.56 317,495 3,291,358 10.367 5.067 5.057 5.087 5.028 5.155 650,394 5.0606 -0.57%
2016-06-10 0 10.44 10.44 10.52 10.42 10.66 698,639 7,367,589 10.546 5.096 5.096 5.135 5.087 5.204 1,431,175 5.1479 -2.61%
2016-06-08 0 10.72 10.70 10.76 10.60 10.88 385,000 4,121,695 10.706 5.233 5.223 5.253 5.174 5.311 788,680 5.2261 -0.56%
2016-06-07 0 10.78 10.70 10.78 10.68 10.94 635,162 6,814,654 10.729 5.262 5.223 5.262 5.214 5.340 1,301,141 5.2374 0.00%
2016-06-06 0 10.78 10.76 10.82 10.68 10.90 467,000 5,030,915 10.773 5.262 5.253 5.282 5.214 5.321 956,658 5.2588 -1.82%
2016-06-03 0 10.98 10.94 11.00 10.88 11.06 537,703 5,903,650 10.979 5.360 5.340 5.370 5.311 5.399 1,101,495 5.3597 -0.18%
2016-06-02 0 11.00 10.98 11.04 10.98 11.08 153,000 1,687,660 11.030 5.370 5.360 5.389 5.360 5.409 313,423 5.3846 0.00%
2016-06-01 0 11.00 10.96 11.04 10.86 11.24 789,500 8,719,103 11.044 5.370 5.350 5.389 5.301 5.487 1,617,305 5.3911 -3.85%
2016-05-31 0 11.44 11.54 11.58 10.70 11.70 1,722,838 18,929,318 10.987 5.585 5.633 5.653 5.223 5.711 3,529,266 5.3635 6.92%
2016-05-30 0 10.70 10.66 10.70 10.60 10.76 350,000 3,730,630 10.659 5.223 5.204 5.223 5.174 5.253 716,981 5.2032 -0.37%
2016-05-27 0 10.74 10.72 10.74 10.66 10.80 356,750 3,827,020 10.727 5.243 5.233 5.243 5.204 5.272 730,809 5.2367 0.56%
2016-05-26 0 10.78 10.76 10.78 10.60 10.80 455,254 4,881,386 10.722 5.214 5.204 5.214 5.126 5.223 941,328 5.1856 1.70%
2016-05-25 0 10.60 10.70 10.72 10.46 10.78 1,078,000 11,409,660 10.584 5.126 5.175 5.185 5.059 5.214 2,228,980 5.1188 -0.75%
2016-05-24 0 10.68 10.66 10.68 10.56 10.70 163,000 1,737,850 10.662 5.165 5.155 5.165 5.107 5.175 337,035 5.1563 -0.37%
2016-05-23 0 10.72 10.66 10.72 10.56 10.74 323,500 3,454,310 10.678 5.185 5.155 5.185 5.107 5.194 668,901 5.1642 0.94%
2016-05-20 0 10.62 10.58 10.62 10.56 10.80 342,000 3,635,695 10.631 5.136 5.117 5.136 5.107 5.223 707,153 5.1413 -0.19%
2016-05-19 0 10.64 10.66 10.68 10.64 10.80 334,012 3,581,347 10.722 5.146 5.155 5.165 5.146 5.223 690,636 5.1856 -1.30%
2016-05-18 0 10.78 10.74 10.76 10.68 10.84 790,191 8,496,042 10.752 5.214 5.194 5.204 5.165 5.243 1,633,877 5.1999 -0.19%
2016-05-17 0 10.80 10.74 10.80 10.74 10.84 891,000 9,613,880 10.790 5.223 5.194 5.223 5.194 5.243 1,842,320 5.2184 0.37%
2016-05-16 0 10.76 10.76 10.80 10.50 10.82 611,500 6,587,085 10.772 5.204 5.204 5.223 5.078 5.233 1,264,398 5.2097 2.48%
2016-05-13 0 10.50 10.46 10.54 10.46 10.68 932,540 9,825,173 10.536 5.078 5.059 5.097 5.059 5.165 1,928,212 5.0955 -0.94%
2016-05-12 0 10.60 10.60 10.66 10.36 10.68 677,000 7,148,960 10.560 5.126 5.126 5.155 5.010 5.165 1,399,833 5.1070 1.92%
2016-05-11 0 10.40 10.38 10.44 10.28 10.46 488,500 5,084,965 10.409 5.030 5.020 5.049 4.972 5.059 1,010,071 5.0343 1.17%
2016-05-10 0 10.28 10.28 10.34 10.14 10.34 493,000 5,065,934 10.276 4.972 4.972 5.001 4.904 5.001 1,019,376 4.9696 -0.19%
2016-05-09 0 10.30 10.26 10.30 10.18 10.54 1,031,795 10,615,154 10.288 4.981 4.962 4.981 4.923 5.097 2,133,442 4.9756 -1.53%
2016-05-06 0 10.46 10.44 10.46 10.44 10.70 313,500 3,286,181 10.482 5.059 5.049 5.059 5.049 5.175 648,224 5.0695 -0.95%
2016-05-05 0 10.56 10.54 10.56 10.52 10.80 1,018,500 10,809,719 10.613 5.107 5.097 5.107 5.088 5.223 2,105,952 5.1329 -1.12%
2016-05-04 0 10.68 10.68 10.72 10.62 10.96 1,022,200 10,936,059 10.699 5.165 5.165 5.185 5.136 5.301 2,113,602 5.1741 -2.38%
2016-05-03 0 10.94 10.90 10.96 10.76 10.98 886,000 9,631,343 10.871 5.291 5.272 5.301 5.204 5.310 1,831,982 5.2573 0.00%
2016-04-29 0 10.94 10.92 10.96 10.86 11.08 600,000 6,591,045 10.985 5.291 5.281 5.301 5.252 5.359 1,240,620 5.3127 -1.62%
2016-04-28 0 11.12 11.08 11.12 11.04 11.24 667,000 7,405,820 11.103 5.378 5.359 5.378 5.339 5.436 1,379,156 5.3698 0.91%
2016-04-27 0 11.02 11.00 11.04 10.66 11.04 1,915,000 20,976,992 10.954 5.330 5.320 5.339 5.155 5.339 3,959,644 5.2977 2.61%
2016-04-26 0 10.74 10.66 10.74 10.68 10.94 380,942 4,085,392 10.724 5.194 5.155 5.194 5.165 5.291 787,674 5.1867 -1.65%
2016-04-25 0 10.92 10.86 10.92 10.70 10.92 642,500 6,949,960 10.817 5.281 5.252 5.281 5.175 5.281 1,328,497 5.2314 0.37%
2016-04-22 0 10.88 10.82 10.88 10.78 11.00 404,200 4,373,730 10.821 5.262 5.233 5.262 5.214 5.320 835,764 5.2332 -1.27%
2016-04-21 0 11.02 11.00 11.02 10.90 11.04 312,300 3,429,984 10.983 5.330 5.320 5.330 5.272 5.339 645,743 5.3117 1.29%
2016-04-20 0 10.88 10.88 10.94 10.88 11.22 1,198,996 13,185,682 10.997 5.262 5.262 5.291 5.262 5.426 2,479,163 5.3186 -1.63%
2016-04-19 0 11.06 11.02 11.08 10.80 11.08 690,047 7,540,576 10.928 5.349 5.330 5.359 5.223 5.359 1,426,810 5.2849 1.65%
2016-04-18 0 10.88 10.84 10.88 10.84 11.02 345,000 3,752,470 10.877 5.262 5.243 5.262 5.243 5.330 713,356 5.2603 -0.91%
2016-04-15 0 10.98 10.96 11.00 10.86 11.00 959,600 10,504,570 10.947 5.310 5.301 5.320 5.252 5.320 1,984,164 5.2942 0.73%
2016-04-14 0 10.90 10.88 10.90 10.84 11.04 751,500 8,195,950 10.906 5.272 5.262 5.272 5.243 5.339 1,553,876 5.2745 0.18%
2016-04-13 0 10.88 10.84 10.88 10.62 10.92 1,930,682 20,767,473 10.757 5.262 5.243 5.262 5.136 5.281 3,992,070 5.2022 3.23%
2016-04-12 0 10.54 10.52 10.54 10.50 10.76 1,708,609 18,117,829 10.604 5.097 5.088 5.097 5.078 5.204 3,532,890 5.1283 -1.13%
2016-04-11 0 10.66 10.66 10.68 10.66 10.88 1,558,750 16,778,020 10.764 5.155 5.155 5.165 5.155 5.262 3,223,027 5.2057 -0.74%
2016-04-08 0 10.74 10.72 10.74 10.58 10.90 1,145,412 12,262,213 10.706 5.194 5.185 5.194 5.117 5.272 2,368,368 5.1775 -1.83%
2016-04-07 0 10.94 10.92 10.94 10.88 11.02 468,200 5,123,530 10.943 5.291 5.281 5.291 5.262 5.330 968,097 5.2924 0.00%
2016-04-06 0 10.94 10.94 10.98 10.80 11.04 906,501 9,925,295 10.949 5.291 5.291 5.310 5.223 5.339 1,874,372 5.2953 0.00%
2016-04-05 0 10.94 10.92 10.94 10.82 11.08 1,250,237 13,666,590 10.931 5.291 5.281 5.291 5.233 5.359 2,585,114 5.2866 -0.18%
2016-04-01 0 10.96 10.94 10.96 10.88 11.20 1,368,500 15,001,280 10.962 5.301 5.291 5.301 5.262 5.417 2,829,647 5.3015 -1.79%
2016-03-31 0 11.16 11.10 11.16 11.10 11.26 2,038,000 22,715,095 11.146 5.397 5.368 5.397 5.368 5.446 4,213,971 5.3904 0.00%
2016-03-30 0 11.16 11.16 11.18 11.02 11.20 1,623,611 18,057,372 11.122 5.397 5.397 5.407 5.330 5.417 3,357,140 5.3788 0.54%
2016-03-29 0 11.10 11.04 11.10 11.00 11.40 1,981,000 22,051,497 11.131 5.368 5.339 5.368 5.320 5.513 4,096,113 5.3835 -1.94%
2016-03-24 0 11.32 11.30 11.32 11.14 11.44 2,053,460 23,086,086 11.243 5.475 5.465 5.475 5.388 5.533 4,245,938 5.4372 1.62%
2016-03-23 0 11.14 11.16 11.18 11.00 11.30 1,069,500 11,921,955 11.147 5.388 5.397 5.407 5.320 5.465 2,211,405 5.3911 -0.18%
2016-03-22 0 11.16 11.14 11.18 11.08 11.28 1,148,000 12,849,010 11.193 5.397 5.388 5.407 5.359 5.455 2,373,719 5.4130 -0.53%
2016-03-21 0 11.22 11.22 11.24 11.12 11.34 838,000 9,403,195 11.221 5.426 5.426 5.436 5.378 5.484 1,732,732 5.4268 0.90%
2016-03-18 0 11.12 11.16 11.18 11.00 11.28 1,096,926 12,182,466 11.106 5.378 5.397 5.407 5.320 5.455 2,268,113 5.3712 -1.42%
2016-03-17 0 11.28 11.26 11.28 11.20 11.36 198,000 2,235,157 11.289 5.455 5.446 5.455 5.417 5.494 409,404 5.4595 -0.18%
2016-03-16 0 11.30 11.22 11.32 11.20 11.48 689,800 7,832,002 11.354 5.465 5.426 5.475 5.417 5.552 1,426,299 5.4911 -2.08%
2016-03-15 0 11.54 11.50 11.56 11.40 11.60 433,100 4,987,025 11.515 5.581 5.562 5.591 5.513 5.610 895,521 5.5689 0.35%
2016-03-14 0 11.50 11.48 11.54 11.20 11.54 883,000 10,054,404 11.387 5.562 5.552 5.581 5.417 5.581 1,825,779 5.5069 3.23%
2016-03-11 0 11.14 11.14 11.20 11.10 11.32 1,006,843 11,292,094 11.215 5.388 5.388 5.417 5.368 5.475 2,081,849 5.4241 -1.76%
2016-03-10 0 11.34 11.30 11.34 11.18 11.50 799,000 9,089,170 11.376 5.484 5.465 5.484 5.407 5.562 1,652,092 5.5016 1.07%
2016-03-09 0 11.22 11.22 11.30 11.10 11.36 824,250 9,235,030 11.204 5.426 5.426 5.465 5.368 5.494 1,704,301 5.4187 -2.26%
2016-03-08 0 11.48 11.48 11.56 11.24 11.56 664,087 7,554,409 11.376 5.552 5.552 5.591 5.436 5.591 1,373,132 5.5016 -1.03%
2016-03-07 0 11.60 11.56 11.64 11.46 11.78 199,863 2,322,286 11.619 5.610 5.591 5.629 5.542 5.697 413,257 5.6195 0.00%
2016-03-04 0 11.60 11.60 11.68 11.48 11.70 374,500 4,355,320 11.630 5.610 5.610 5.649 5.552 5.658 774,353 5.6245 1.22%
2016-03-03 0 11.46 11.46 11.54 11.40 11.88 433,500 4,984,450 11.498 5.542 5.542 5.581 5.513 5.746 896,348 5.5608 -1.72%
2016-03-02 0 11.66 11.62 11.66 11.56 11.80 508,700 5,923,328 11.644 5.639 5.620 5.639 5.591 5.707 1,051,839 5.6314 0.34%
2016-03-01 0 11.62 11.60 11.66 11.56 11.66 764,500 8,870,770 11.603 5.620 5.610 5.639 5.591 5.639 1,580,756 5.6117 1.22%
2016-02-29 0 11.48 11.46 11.52 11.44 11.70 1,054,100 12,214,979 11.588 5.552 5.542 5.571 5.533 5.658 2,179,562 5.6043 -1.88%
2016-02-26 0 11.70 11.70 11.72 11.18 11.80 1,663,500 19,379,095 11.650 5.658 5.658 5.668 5.407 5.707 3,439,618 5.6341 2.45%
2016-02-25 0 11.42 11.32 11.42 11.32 11.62 2,859,500 32,819,195 11.477 5.523 5.475 5.523 5.475 5.620 5,912,587 5.5507 -1.38%
2016-02-24 0 11.58 11.52 11.60 11.44 11.60 1,127,000 12,986,073 11.523 5.600 5.571 5.610 5.533 5.610 2,330,297 5.5727 1.40%
2016-02-23 0 11.42 11.40 11.42 11.38 11.48 1,020,000 11,640,275 11.412 5.523 5.513 5.523 5.504 5.552 2,109,053 5.5192 1.06%
2016-02-22 0 11.30 11.26 11.30 11.16 11.30 240,500 2,699,740 11.226 5.465 5.446 5.465 5.397 5.465 497,282 5.4290 1.07%
2016-02-19 0 11.18 11.18 11.20 11.14 11.30 497,153 5,584,218 11.232 5.407 5.407 5.417 5.388 5.465 1,027,963 5.4323 -0.71%
2016-02-18 0 11.26 11.26 11.28 11.12 11.28 1,065,159 11,965,010 11.233 5.446 5.446 5.455 5.378 5.455 2,202,429 5.4326 2.36%
2016-02-17 0 11.00 10.98 11.00 10.94 11.08 532,000 5,852,805 11.002 5.320 5.310 5.320 5.291 5.359 1,100,016 5.3207 0.73%
2016-02-16 0 10.92 10.90 10.92 10.86 11.04 773,900 8,448,839 10.917 5.281 5.272 5.281 5.252 5.339 1,600,193 5.2799 -0.91%
2016-02-15 0 11.02 11.00 11.02 10.54 11.04 337,250 3,683,015 10.921 5.330 5.320 5.330 5.097 5.339 697,332 5.2816 3.18%
2016-02-12 0 10.68 10.66 10.68 10.64 10.96 956,350 10,276,522 10.746 5.165 5.155 5.165 5.146 5.301 1,977,444 5.1969 -0.56%
2016-02-11 0 10.74 10.70 10.74 10.62 11.00 962,750 10,306,210 10.705 5.194 5.175 5.194 5.136 5.320 1,990,678 5.1772 -2.36%
2016-02-05 0 11.00 10.98 11.00 10.96 11.02 1,333,405 14,568,694 10.926 5.320 5.310 5.320 5.301 5.330 2,757,081 5.2841 1.66%
2016-02-04 0 10.82 10.80 10.82 10.80 11.06 740,500 8,032,570 10.847 5.233 5.223 5.233 5.223 5.349 1,531,131 5.2462 -0.55%
2016-02-03 0 10.88 10.84 10.88 10.80 11.00 1,536,250 16,673,850 10.854 5.262 5.243 5.262 5.223 5.320 3,176,503 5.2491 -1.45%
2016-02-02 0 11.04 11.00 11.04 10.90 11.06 1,260,752 13,762,347 10.916 5.339 5.320 5.339 5.272 5.349 2,606,856 5.2793 0.91%
2016-02-01 0 10.94 10.86 10.96 10.70 10.96 675,000 7,291,960 10.803 5.291 5.252 5.301 5.175 5.301 1,395,697 5.2246 2.24%
2016-01-29 0 10.70 10.56 10.72 10.16 10.74 2,085,750 22,002,164 10.549 5.175 5.107 5.185 4.914 5.194 4,312,704 5.1017 5.94%
2016-01-28 0 10.10 10.06 10.14 9.960 10.14 1,402,500 14,010,090 9.9894 4.885 4.865 4.904 4.817 4.904 2,899,948 4.8312 1.30%
2016-01-27 0 9.970 9.930 9.970 9.670 10.06 576,500 5,674,275 9.8426 4.822 4.802 4.822 4.677 4.865 1,192,029 4.7602 4.07%
2016-01-26 0 9.580 9.560 9.620 9.560 9.890 1,581,000 15,424,686 9.7563 4.633 4.623 4.653 4.623 4.783 3,269,033 4.7184 -1.74%
2016-01-25 0 9.750 9.750 9.760 9.720 9.840 721,914 7,053,438 9.7705 4.715 4.715 4.720 4.701 4.759 1,492,701 4.7253 0.72%
2016-01-22 0 9.680 9.680 9.690 9.610 9.820 3,184,400 31,032,708 9.7452 4.682 4.682 4.686 4.648 4.749 6,584,382 4.7131 0.21%
2016-01-21 0 9.660 9.660 9.720 9.580 10.02 791,747 7,805,384 9.8584 4.672 4.672 4.701 4.633 4.846 1,637,095 4.7678 -2.23%
2016-01-20 0 9.880 9.880 9.900 9.740 10.18 1,053,904 10,428,581 9.8952 4.778 4.778 4.788 4.711 4.923 2,179,157 4.7856 -2.56%
2016-01-19 0 10.14 10.10 10.18 9.850 10.20 490,500 4,901,760 9.9934 4.904 4.885 4.923 4.764 4.933 1,014,207 4.8331 2.53%
2016-01-18 0 9.890 9.880 9.900 9.850 10.40 438,750 4,357,790 9.9323 4.783 4.778 4.788 4.764 5.030 907,203 4.8035 -3.04%
2016-01-15 0 10.20 10.18 10.26 10.16 10.36 784,500 8,034,035 10.241 4.933 4.923 4.962 4.914 5.010 1,622,110 4.9528 -0.97%
2016-01-14 0 10.30 10.28 10.30 10.20 10.40 1,010,178 10,418,199 10.313 4.981 4.972 4.981 4.933 5.030 2,088,744 4.9878 -0.19%
2016-01-13 0 10.32 10.30 10.34 10.20 10.52 772,000 8,003,425 10.367 4.991 4.981 5.001 4.933 5.088 1,596,264 5.0138 -0.58%
2016-01-12 0 10.38 10.32 10.36 10.28 10.58 1,141,000 11,851,650 10.387 5.020 4.991 5.010 4.972 5.117 2,359,245 5.0235 -1.52%
2016-01-11 0 10.54 10.54 10.56 10.50 10.60 264,600 2,788,414 10.538 5.097 5.097 5.107 5.078 5.126 547,113 5.0966 -0.94%
2016-01-08 0 10.64 10.58 10.64 10.54 10.98 997,927 10,592,804 10.615 5.146 5.117 5.146 5.097 5.310 2,063,413 5.1336 -2.03%
2016-01-07 0 10.86 10.80 10.88 10.60 11.02 932,700 10,094,162 10.823 5.252 5.223 5.262 5.126 5.330 1,928,543 5.2341 -0.18%
2016-01-06 0 10.88 10.88 10.92 10.60 11.26 1,739,600 19,080,854 10.969 5.262 5.262 5.281 5.126 5.446 3,596,970 5.3047 -1.98%
2016-01-05 0 11.10 11.08 11.10 11.08 11.34 969,000 10,904,710 11.254 5.368 5.359 5.368 5.359 5.484 2,003,601 5.4426 -2.12%
2016-01-04 0 11.34 11.30 11.36 11.20 11.36 379,104 4,272,102 11.269 5.484 5.465 5.494 5.417 5.494 783,873 5.4500 0.35%
2015-12-31 0 11.30 11.30 11.32 11.10 11.32 136,500 1,538,220 11.269 5.465 5.465 5.475 5.368 5.475 282,241 5.4500 1.07%
2015-12-30 0 11.18 11.18 11.22 10.98 11.22 211,000 2,331,546 11.050 5.407 5.407 5.426 5.310 5.426 436,285 5.3441 0.90%
2015-12-29 0 11.08 11.04 11.10 10.90 11.10 188,500 2,070,720 10.985 5.359 5.339 5.368 5.272 5.368 389,761 5.3128 0.54%
2015-12-28 0 11.02 10.98 11.04 10.92 11.08 256,000 2,815,540 10.998 5.330 5.310 5.339 5.281 5.359 529,331 5.3191 0.18%
2015-12-24 0 11.00 10.96 11.00 10.90 11.12 464,000 5,111,965 11.017 5.320 5.301 5.320 5.272 5.378 959,413 5.3282 -0.36%
2015-12-23 0 11.04 11.02 11.06 11.02 11.08 264,195 2,919,788 11.052 5.339 5.330 5.349 5.330 5.359 546,276 5.3449 1.47%
2015-12-22 0 10.88 10.86 10.88 10.82 11.16 823,253 9,004,712 10.938 5.262 5.252 5.262 5.233 5.397 1,702,240 5.2899 -2.86%
2015-12-21 0 11.20 11.18 11.20 11.08 11.26 872,144 9,756,302 11.187 5.417 5.407 5.417 5.359 5.446 1,803,332 5.4102 0.00%
2015-12-18 0 11.20 11.18 11.20 11.12 11.50 1,299,657 14,620,582 11.250 5.417 5.407 5.417 5.378 5.562 2,687,300 5.4406 0.00%
2015-12-17 0 11.20 11.18 11.24 11.12 11.28 366,050 4,103,095 11.209 5.417 5.407 5.436 5.378 5.455 756,881 5.4211 0.36%
2015-12-16 0 11.16 11.10 11.18 11.10 11.24 626,432 6,964,678 11.118 5.397 5.368 5.407 5.368 5.436 1,295,273 5.3770 -0.36%
2015-12-15 0 11.20 11.12 11.22 11.06 11.26 1,407,842 15,686,865 11.142 5.417 5.378 5.426 5.349 5.446 2,910,994 5.3888 -0.18%
2015-12-14 0 11.22 11.22 11.24 11.06 11.30 1,112,901 12,394,156 11.137 5.426 5.426 5.436 5.349 5.465 2,301,145 5.3861 -0.53%
2015-12-11 0 11.28 11.20 11.28 11.00 11.30 1,353,019 15,066,219 11.135 5.455 5.417 5.455 5.320 5.465 2,797,637 5.3853 2.17%
2015-12-10 0 11.04 11.02 11.08 10.96 11.14 590,500 6,522,252 11.045 5.339 5.330 5.359 5.301 5.388 1,220,977 5.3418 -1.78%
2015-12-09 0 11.24 11.16 11.24 10.90 11.38 1,464,697 16,243,057 11.090 5.436 5.397 5.436 5.272 5.504 3,028,553 5.3633 -0.71%
2015-12-08 0 11.32 11.30 11.32 11.26 11.58 378,515 4,285,558 11.322 5.475 5.465 5.475 5.446 5.600 782,655 5.4757 -1.74%
2015-12-07 0 11.52 11.44 11.52 11.34 11.52 452,866 5,176,411 11.430 5.571 5.533 5.571 5.484 5.571 936,391 5.5280 1.77%
2015-12-04 0 11.32 11.30 11.32 11.22 11.50 397,860 4,494,686 11.297 5.475 5.465 5.475 5.426 5.562 822,655 5.4636 -0.88%
2015-12-03 0 11.42 11.40 11.42 11.36 11.58 1,860,172 21,372,913 11.490 5.523 5.513 5.523 5.494 5.600 3,846,277 5.5568 -2.39%
2015-12-02 0 11.70 11.68 11.72 11.64 12.12 669,147 7,845,614 11.725 5.658 5.649 5.668 5.629 5.862 1,383,595 5.6705 -1.85%
2015-12-01 0 11.92 11.90 11.96 11.90 12.04 140,000 1,672,839 11.949 5.765 5.755 5.784 5.755 5.823 289,478 5.7788 0.00%
2015-11-30 0 11.92 11.90 11.96 11.74 11.94 557,015 6,613,928 11.874 5.765 5.755 5.784 5.678 5.775 1,151,740 5.7426 -0.67%
2015-11-27 0 12.00 11.96 12.00 11.90 12.20 505,608 6,065,950 11.997 5.804 5.784 5.804 5.755 5.900 1,045,445 5.8023 0.17%
2015-11-26 0 11.98 11.98 12.10 11.98 12.20 963,797 11,610,954 12.047 5.794 5.794 5.852 5.794 5.900 1,992,843 5.8263 -0.17%
2015-11-25 0 12.00 11.96 12.02 11.90 12.10 549,900 6,594,105 11.991 5.804 5.784 5.813 5.755 5.852 1,137,028 5.7994 -0.83%
2015-11-24 0 12.10 12.08 12.12 12.10 12.32 273,500 3,330,330 12.177 5.852 5.842 5.862 5.852 5.958 565,516 5.8890 -1.47%
2015-11-23 0 12.28 12.26 12.28 12.16 12.34 284,990 3,494,627 12.262 5.939 5.929 5.939 5.881 5.968 589,274 5.9304 0.33%
2015-11-20 0 12.24 12.20 12.24 12.06 12.38 942,250 11,527,020 12.234 5.920 5.900 5.920 5.833 5.987 1,948,290 5.9165 0.99%
2015-11-19 0 12.12 12.10 12.12 12.00 12.16 1,014,750 12,276,930 12.098 5.862 5.852 5.862 5.804 5.881 2,098,198 5.8512 1.00%
2015-11-18 0 12.00 11.94 12.00 11.80 12.06 1,675,250 19,919,409 11.890 5.804 5.775 5.804 5.707 5.833 3,463,913 5.7506 1.18%
2015-11-17 0 11.86 11.84 11.86 11.74 11.90 462,003 5,458,727 11.815 5.736 5.726 5.736 5.678 5.755 955,283 5.7142 0.51%
2015-11-16 0 11.80 11.80 11.82 11.70 11.90 1,217,045 14,377,083 11.813 5.707 5.707 5.716 5.658 5.755 2,516,483 5.7132 -0.17%
2015-11-13 0 11.82 11.82 11.92 11.74 12.00 990,500 11,712,140 11.824 5.716 5.716 5.765 5.678 5.804 2,048,056 5.7187 -1.66%
2015-11-12 0 12.02 11.96 12.02 11.76 12.04 850,500 10,193,795 11.986 5.813 5.784 5.813 5.687 5.823 1,758,578 5.7966 1.35%
2015-11-11 0 11.86 11.84 11.86 11.78 11.98 410,750 4,890,430 11.906 5.736 5.726 5.736 5.697 5.794 849,308 5.7581 -0.17%
2015-11-10 0 11.88 11.86 11.88 11.80 12.04 554,500 6,613,755 11.927 5.746 5.736 5.746 5.707 5.823 1,146,539 5.7685 -0.17%
2015-11-09 0 11.90 11.86 11.90 11.70 11.94 811,750 9,640,285 11.876 5.755 5.736 5.755 5.658 5.775 1,678,455 5.7435 2.23%
2015-11-06 0 11.64 11.58 11.66 11.52 11.80 459,350 5,327,455 11.598 5.629 5.600 5.639 5.571 5.707 949,798 5.6090 0.52%
2015-11-05 0 11.58 11.52 11.60 11.44 11.60 499,000 5,765,225 11.554 5.600 5.571 5.610 5.533 5.610 1,031,782 5.5876 0.00%
2015-11-04 0 11.58 11.56 11.58 11.50 11.74 972,632 11,259,843 11.577 5.600 5.591 5.600 5.562 5.678 2,011,111 5.5988 0.00%
2015-11-03 0 11.58 11.56 11.58 10.98 11.64 560,250 6,465,598 11.541 5.600 5.591 5.600 5.310 5.629 1,158,429 5.5814 0.35%
2015-11-02 0 11.54 11.48 11.54 11.40 11.64 441,500 5,087,685 11.524 5.581 5.552 5.581 5.513 5.629 912,889 5.5732 -0.17%
2015-10-30 0 11.56 11.52 11.56 11.48 11.60 103,182 1,189,881 11.532 5.591 5.571 5.591 5.552 5.610 213,349 5.5771 -0.34%
2015-10-29 0 11.60 11.58 11.60 11.50 11.62 185,800 2,152,957 11.587 5.610 5.600 5.610 5.562 5.620 384,179 5.6041 0.00%
2015-10-28 0 11.60 11.56 11.60 11.44 11.64 163,750 1,893,255 11.562 5.610 5.591 5.610 5.533 5.629 338,586 5.5917 -1.02%
2015-10-27 0 11.72 11.70 11.72 11.60 11.74 700,000 8,179,425 11.685 5.668 5.658 5.668 5.610 5.678 1,447,390 5.6512 0.51%
2015-10-26 0 11.66 11.66 11.70 11.60 12.04 865,938 10,268,799 11.859 5.639 5.639 5.658 5.610 5.823 1,790,500 5.7352 -2.83%
2015-10-23 0 12.00 11.96 12.00 11.92 12.00 424,500 5,078,452 11.963 5.804 5.784 5.804 5.765 5.804 877,738 5.7858 0.84%
2015-10-22 0 11.90 11.88 11.90 11.82 11.98 516,000 6,150,213 11.919 5.755 5.746 5.755 5.716 5.794 1,066,933 5.7644 -0.83%
2015-10-20 0 12.00 11.96 11.98 11.80 12.04 1,383,500 16,544,145 11.958 5.804 5.784 5.794 5.707 5.823 2,860,662 5.7833 1.35%
2015-10-19 0 11.84 11.78 11.80 11.70 11.92 576,500 6,821,130 11.832 5.726 5.697 5.707 5.658 5.765 1,192,029 5.7223 1.20%
2015-10-16 0 11.70 11.70 11.74 11.56 11.78 564,800 6,602,680 11.690 5.658 5.658 5.678 5.591 5.697 1,167,837 5.6538 1.21%
2015-10-15 0 11.56 11.54 11.56 11.46 11.60 407,570 4,708,922 11.554 5.591 5.581 5.591 5.542 5.610 842,732 5.5877 0.87%
2015-10-14 0 11.46 11.44 11.46 11.18 11.48 333,773 3,810,728 11.417 5.542 5.533 5.542 5.407 5.552 690,142 5.5217 1.42%
2015-10-13 0 11.30 11.26 11.30 11.20 11.42 912,056 10,301,773 11.295 5.465 5.446 5.465 5.417 5.523 1,885,858 5.4626 0.89%
2015-10-12 0 11.20 11.18 11.20 11.16 11.20 1,686,750 18,862,187 11.183 5.417 5.407 5.417 5.397 5.417 3,487,692 5.4082 0.00%
2015-10-09 0 11.20 11.16 11.20 11.10 11.24 507,110 5,664,277 11.170 5.417 5.397 5.417 5.368 5.436 1,048,551 5.4020 0.90%
2015-10-08 0 11.10 11.08 11.10 10.88 11.26 662,391 7,387,071 11.152 5.368 5.359 5.368 5.262 5.446 1,369,626 5.3935 -0.89%
2015-10-07 0 11.20 11.18 11.20 11.02 11.26 211,500 2,362,280 11.169 5.417 5.407 5.417 5.330 5.446 437,318 5.4017 0.36%
2015-10-06 0 11.16 11.14 11.16 11.12 11.26 430,750 4,810,745 11.168 5.397 5.388 5.397 5.378 5.446 890,662 5.4013 -0.36%
2015-10-05 0 11.20 11.18 11.26 10.98 11.26 302,000 3,358,100 11.120 5.417 5.407 5.446 5.310 5.446 624,445 5.3777 0.90%
2015-10-02 0 11.10 11.06 11.10 11.00 11.10 115,000 1,271,450 11.056 5.368 5.349 5.368 5.320 5.368 237,785 5.3470 0.91%
2015-09-30 0 11.00 10.98 11.04 10.94 11.26 674,600 7,431,589 11.016 5.320 5.310 5.339 5.291 5.446 1,394,870 5.3278 0.00%
2015-09-29 0 11.00 10.98 11.02 10.86 11.08 2,129,000 23,381,475 10.982 5.320 5.310 5.330 5.252 5.359 4,402,132 5.3114 0.00%
2015-09-25 0 11.00 10.98 11.02 10.98 11.24 565,715 6,226,419 11.006 5.320 5.310 5.330 5.310 5.436 1,169,729 5.3230 0.73%
2015-09-24 0 10.92 10.92 10.94 10.86 11.04 806,501 8,800,260 10.912 5.281 5.281 5.291 5.252 5.339 1,667,602 5.2772 -0.73%
2015-09-23 0 11.00 10.98 11.00 10.94 11.26 348,500 3,831,390 10.994 5.320 5.310 5.320 5.291 5.446 720,593 5.3170 -1.96%
2015-09-22 0 11.22 11.20 11.22 10.88 11.26 922,489 10,280,977 11.145 5.426 5.417 5.426 5.262 5.446 1,907,430 5.3900 2.00%
2015-09-21 0 11.00 10.98 11.00 10.94 11.18 167,500 1,840,850 10.990 5.320 5.310 5.320 5.291 5.407 346,340 5.3152 -1.61%
2015-09-18 0 11.18 11.18 11.20 11.04 11.20 406,011 4,522,595 11.139 5.407 5.407 5.417 5.339 5.417 839,509 5.3872 1.64%
2015-09-17 0 11.00 10.98 11.00 10.98 11.18 418,258 4,617,767 11.040 5.320 5.310 5.320 5.310 5.407 864,832 5.3395 -0.72%
2015-09-16 0 11.08 11.06 11.08 11.06 11.24 187,100 2,079,294 11.113 5.359 5.349 5.359 5.349 5.436 386,867 5.3747 0.18%
2015-09-15 0 11.06 11.04 11.06 10.78 11.24 417,500 4,625,660 11.079 5.349 5.339 5.349 5.214 5.436 863,265 5.3583 -0.18%
2015-09-14 0 11.08 11.06 11.08 10.94 11.26 267,500 2,963,060 11.077 5.359 5.349 5.359 5.291 5.446 553,110 5.3571 -0.36%
2015-09-11 0 11.12 11.14 11.16 10.98 11.26 1,752,000 19,536,160 11.151 5.378 5.388 5.397 5.310 5.446 3,622,609 5.3928 1.28%
2015-09-10 0 10.98 10.98 11.00 10.90 11.02 2,109,600 23,160,360 10.979 5.310 5.310 5.320 5.272 5.330 4,362,019 5.3096 0.18%
2015-09-09 0 10.96 10.94 11.00 10.92 11.18 1,476,000 16,256,860 11.014 5.301 5.291 5.320 5.281 5.407 3,051,924 5.3268 -0.36%
2015-09-08 0 11.00 10.98 11.00 10.80 11.12 734,816 8,085,226 11.003 5.320 5.310 5.320 5.223 5.378 1,519,379 5.3214 -0.00%
2015-09-07 0 11.06 11.06 11.08 10.94 11.34 502,500 5,572,215 11.089 5.320 5.320 5.330 5.262 5.455 1,044,686 5.3339 -0.90%
2015-09-04 0 11.16 11.14 11.20 10.80 11.20 1,356,000 14,924,120 11.006 5.368 5.358 5.387 5.195 5.387 2,819,094 5.2939 -0.36%
2015-09-02 0 11.20 11.12 11.20 10.80 11.22 1,150,300 12,786,420 11.116 5.387 5.349 5.387 5.195 5.397 2,391,448 5.3467 -0.18%
2015-09-01 0 11.22 11.20 11.22 11.08 11.40 2,341,500 26,387,200 11.269 5.397 5.387 5.397 5.330 5.483 4,867,927 5.4206 -0.18%
2015-08-31 0 11.24 11.18 11.26 11.04 11.26 830,000 9,238,580 11.131 5.407 5.378 5.416 5.310 5.416 1,725,552 5.3540 1.08%
2015-08-28 0 11.12 11.10 11.12 11.02 11.24 1,393,500 15,463,350 11.097 5.349 5.339 5.349 5.301 5.407 2,897,056 5.3376 0.72%
2015-08-27 0 11.04 11.00 11.04 10.28 11.04 3,982,488 42,338,985 10.631 5.310 5.291 5.310 4.945 5.310 8,279,504 5.1137 8.88%
2015-08-26 0 10.14 10.14 10.16 9.550 10.20 3,372,800 33,689,766 9.9887 4.877 4.877 4.887 4.594 4.906 7,011,976 4.8046 5.85%
2015-08-25 0 9.580 9.560 9.580 9.540 9.900 2,893,562 27,966,062 9.6649 4.608 4.598 4.608 4.589 4.762 6,015,651 4.6489 -3.52%
2015-08-24 0 9.930 9.920 9.930 9.500 10.36 1,740,031 17,602,362 10.116 4.776 4.772 4.776 4.570 4.983 3,617,486 4.8659 -5.61%
2015-08-21 0 10.52 10.50 10.54 10.46 10.96 967,600 10,272,857 10.617 5.060 5.051 5.070 5.031 5.272 2,011,619 5.1068 -4.71%
2015-08-20 0 11.04 11.02 11.06 10.92 11.14 865,200 9,564,847 11.055 5.310 5.301 5.320 5.253 5.358 1,798,732 5.3176 -1.08%
2015-08-19 0 11.16 11.14 11.16 10.96 11.26 809,700 8,955,480 11.060 5.368 5.358 5.368 5.272 5.416 1,683,348 5.3200 0.36%
2015-08-18 0 11.12 11.12 11.14 11.06 11.38 1,128,203 12,667,828 11.228 5.349 5.349 5.358 5.320 5.474 2,345,509 5.4009 -1.94%
2015-08-17 0 11.34 11.34 11.36 11.30 11.48 333,900 3,791,824 11.356 5.455 5.455 5.464 5.435 5.522 694,171 5.4624 -1.22%
2015-08-14 0 11.48 11.44 11.50 11.12 11.50 402,750 4,586,820 11.389 5.522 5.503 5.532 5.349 5.532 837,308 5.4781 2.50%
2015-08-13 0 11.20 11.16 11.20 10.92 11.24 1,215,347 13,455,199 11.071 5.387 5.368 5.387 5.253 5.407 2,526,679 5.3252 0.54%
2015-08-12 0 11.14 11.14 11.16 10.64 11.52 4,148,500 45,543,390 10.978 5.358 5.358 5.368 5.118 5.541 8,624,639 5.2806 -3.30%
2015-08-11 0 11.52 11.50 11.52 11.50 11.64 381,500 4,413,225 11.568 5.541 5.532 5.541 5.532 5.599 793,130 5.5643 0.00%
2015-08-10 0 11.52 11.50 11.52 11.48 11.52 165,500 1,905,810 11.515 5.541 5.532 5.541 5.522 5.541 344,071 5.5390 0.17%
2015-08-07 0 11.50 11.48 11.50 11.48 11.54 175,361 2,017,195 11.503 5.532 5.522 5.532 5.522 5.551 364,572 5.5331 -0.35%
2015-08-06 0 11.54 11.52 11.54 11.50 11.72 803,000 9,270,355 11.545 5.551 5.541 5.551 5.532 5.637 1,669,419 5.5530 0.52%
2015-08-05 0 11.48 11.48 11.50 11.44 11.58 730,000 8,397,080 11.503 5.522 5.522 5.532 5.503 5.570 1,517,654 5.5329 -0.35%
2015-08-04 0 11.52 11.50 11.54 11.32 11.66 1,286,500 14,755,492 11.469 5.541 5.532 5.551 5.445 5.609 2,674,605 5.5169 -0.86%
2015-08-03 0 11.62 11.60 11.62 11.60 12.06 427,750 5,012,655 11.719 5.589 5.580 5.589 5.580 5.801 889,283 5.6367 -3.33%
2015-07-31 0 12.02 12.00 12.02 11.90 12.04 640,500 7,677,570 11.987 5.782 5.772 5.782 5.724 5.791 1,331,585 5.7657 1.86%
2015-07-30 0 11.80 11.78 11.82 11.70 11.94 487,664 5,775,271 11.843 5.676 5.666 5.685 5.628 5.743 1,013,843 5.6964 1.72%
2015-07-29 0 11.60 11.60 11.66 11.56 11.70 1,521,710 17,792,032 11.692 5.580 5.580 5.609 5.560 5.628 3,163,601 5.6240 -1.02%
2015-07-28 0 11.72 11.72 11.74 11.60 11.86 801,100 9,398,680 11.732 5.637 5.637 5.647 5.580 5.705 1,665,469 5.6433 1.03%
2015-07-27 0 11.60 11.60 11.62 11.58 12.04 1,151,650 13,591,478 11.802 5.580 5.580 5.589 5.570 5.791 2,394,255 5.6767 -2.85%
2015-07-24 0 11.94 11.92 11.94 11.92 12.04 192,944 2,310,631 11.976 5.743 5.734 5.743 5.734 5.791 401,126 5.7604 -0.50%
2015-07-23 0 12.00 11.98 12.04 11.96 12.12 2,046,250 24,585,425 12.015 5.772 5.762 5.791 5.753 5.830 4,254,108 5.7792 1.18%
2015-07-22 0 11.86 11.84 11.86 11.62 11.96 1,141,500 13,467,545 11.798 5.705 5.695 5.705 5.589 5.753 2,373,153 5.6750 0.34%
2015-07-21 0 11.82 11.80 11.82 11.60 11.82 534,500 6,266,790 11.725 5.685 5.676 5.685 5.580 5.685 1,111,214 5.6396 0.17%
2015-07-20 0 11.80 11.78 11.80 11.66 11.80 438,500 5,152,080 11.749 5.676 5.666 5.676 5.609 5.676 911,632 5.6515 0.17%
2015-07-17 0 11.78 11.76 11.78 11.62 11.78 969,500 11,344,689 11.702 5.666 5.657 5.666 5.589 5.666 2,015,569 5.6285 -0.17%
2015-07-16 0 11.80 11.80 11.84 11.70 11.84 669,500 7,880,080 11.770 5.676 5.676 5.695 5.628 5.695 1,391,876 5.6615 1.37%
2015-07-15 0 11.64 11.60 11.66 11.60 11.70 902,500 10,494,780 11.629 5.599 5.580 5.609 5.580 5.628 1,876,277 5.5934 -1.02%
2015-07-14 0 11.76 11.74 11.76 11.60 12.00 2,934,072 34,392,221 11.722 5.657 5.647 5.657 5.580 5.772 6,099,871 5.6382 -0.17%
2015-07-13 0 11.78 11.72 11.78 11.40 11.88 3,312,000 38,414,249 11.599 5.666 5.637 5.666 5.483 5.714 6,885,574 5.5789 2.79%
2015-07-10 0 11.46 11.44 11.46 11.14 11.60 2,632,250 29,818,890 11.328 5.512 5.503 5.512 5.358 5.580 5,472,389 5.4490 1.96%
2015-07-09 0 11.24 11.24 11.26 10.50 11.30 7,715,900 85,490,672 11.080 5.407 5.407 5.416 5.051 5.435 16,041,185 5.3294 5.64%
2015-07-08 0 10.64 10.64 10.68 10.48 11.00 6,065,271 65,197,142 10.749 5.118 5.118 5.137 5.041 5.291 12,609,564 5.1705 -5.67%
2015-07-07 0 11.28 11.26 11.28 11.22 11.54 4,010,723 45,337,142 11.304 5.426 5.416 5.426 5.397 5.551 8,338,204 5.4373 0.18%
2015-07-06 0 11.26 11.26 11.28 10.90 11.98 2,638,000 29,895,650 11.333 5.416 5.416 5.426 5.243 5.762 5,484,343 5.4511 -4.09%
2015-07-03 0 11.74 11.72 11.74 11.68 12.06 1,953,500 23,072,002 11.811 5.647 5.637 5.647 5.618 5.801 4,061,283 5.6810 -2.81%
2015-07-02 0 12.08 12.04 12.08 12.02 12.44 1,733,618 20,947,133 12.083 5.811 5.791 5.811 5.782 5.984 3,604,153 5.8119 -1.47%
2015-06-30 0 12.26 12.22 12.26 12.00 12.34 1,671,400 20,291,774 12.141 5.897 5.878 5.897 5.772 5.936 3,474,803 5.8397 0.33%
2015-06-29 0 12.22 12.20 12.22 12.08 12.44 2,072,063 25,327,650 12.223 5.878 5.868 5.878 5.811 5.984 4,307,773 5.8795 -1.93%
2015-06-26 0 12.46 12.46 12.48 12.46 12.72 1,789,500 22,577,231 12.617 5.993 5.993 6.003 5.993 6.118 3,720,331 6.0686 -2.04%
2015-06-25 0 12.72 12.70 12.72 12.64 12.74 1,100,000 13,968,595 12.699 6.118 6.109 6.118 6.080 6.128 2,286,876 6.1082 0.16%
2015-06-24 0 12.70 12.68 12.70 12.62 12.74 1,634,500 20,739,754 12.689 6.109 6.099 6.109 6.070 6.128 3,398,089 6.1034 0.32%
2015-06-23 0 12.66 12.64 12.68 12.42 12.78 2,039,135 25,761,914 12.634 6.090 6.080 6.099 5.974 6.147 4,239,316 6.0769 1.93%
2015-06-22 0 12.42 12.42 12.44 12.32 12.48 1,646,553 20,435,525 12.411 5.974 5.974 5.984 5.926 6.003 3,423,147 5.9698 0.00%
2015-06-19 0 12.42 12.40 12.48 12.34 12.48 2,421,129 30,059,140 12.415 5.974 5.964 6.003 5.936 6.003 5,033,473 5.9718 -0.32%
2015-06-18 0 12.46 12.42 12.46 12.24 12.46 765,150 9,504,193 12.421 5.993 5.974 5.993 5.888 5.993 1,590,730 5.9747 0.81%
2015-06-17 0 12.36 12.36 12.38 12.30 12.38 819,140 10,120,933 12.356 5.945 5.945 5.955 5.916 5.955 1,702,974 5.9431 0.16%
2015-06-16 0 12.34 12.34 12.36 12.32 12.38 875,500 10,812,870 12.351 5.936 5.936 5.945 5.926 5.955 1,820,145 5.9407 -0.16%
2015-06-15 0 12.36 12.30 12.36 12.24 12.42 1,987,000 24,417,640 12.289 5.945 5.916 5.945 5.888 5.974 4,130,929 5.9109 0.16%
2015-06-12 0 12.34 12.32 12.34 12.28 12.36 545,581 6,714,340 12.307 5.936 5.926 5.936 5.907 5.945 1,134,251 5.9196 0.33%
2015-06-11 0 12.30 12.30 12.32 12.20 12.32 2,617,700 32,142,663 12.279 5.916 5.916 5.926 5.868 5.926 5,442,140 5.9063 0.00%
2015-06-10 0 12.30 12.28 12.30 12.20 12.36 1,391,250 17,094,675 12.287 5.916 5.907 5.916 5.868 5.945 2,892,378 5.9102 0.49%
2015-06-09 0 12.24 12.20 12.26 12.10 12.38 3,486,700 42,673,610 12.239 5.888 5.868 5.897 5.820 5.955 7,248,772 5.8870 -1.29%
2015-06-08 0 12.40 12.38 12.40 12.26 12.44 2,833,500 35,011,350 12.356 5.964 5.955 5.964 5.897 5.984 5,890,784 5.9434 0.81%
2015-06-05 0 12.30 12.30 12.32 12.08 12.36 1,894,585 23,258,109 12.276 5.916 5.916 5.926 5.811 5.945 3,938,800 5.9049 0.33%
2015-06-04 0 12.26 12.22 12.32 12.06 12.42 3,218,000 39,412,885 12.248 5.897 5.878 5.926 5.801 5.974 6,690,151 5.8912 -0.65%
2015-06-03 0 12.34 12.32 12.34 12.20 12.40 1,776,000 21,842,035 12.298 5.936 5.926 5.936 5.868 5.964 3,692,265 5.9156 0.00%
2015-06-02 0 12.34 12.34 12.38 12.22 12.40 1,296,531 15,989,642 12.333 5.936 5.936 5.955 5.878 5.964 2,695,459 5.9321 -0.16%
2015-06-01 0 12.36 12.34 12.40 12.10 12.40 1,899,150 23,382,847 12.312 5.945 5.936 5.964 5.820 5.964 3,948,291 5.9223 1.31%
2015-05-29 0 12.20 12.20 12.22 12.06 12.24 2,493,033 30,248,797 12.133 5.868 5.868 5.878 5.801 5.888 5,182,960 5.8362 0.83%
2015-05-28 0 12.10 12.06 12.14 12.04 12.32 4,705,600 57,276,526 12.172 5.820 5.801 5.839 5.791 5.926 9,782,838 5.8548 -0.66%
2015-05-27 0 12.26 12.22 12.30 12.22 12.42 2,365,039 29,132,533 12.318 5.859 5.840 5.878 5.840 5.935 4,949,158 5.8864 -1.29%
2015-05-26 0 12.42 12.42 12.44 12.38 12.60 1,871,500 23,311,594 12.456 5.935 5.935 5.945 5.916 6.021 3,916,362 5.9524 0.81%
2015-05-22 0 12.32 12.32 12.38 12.28 12.40 1,861,250 22,940,642 12.325 5.887 5.887 5.916 5.868 5.926 3,894,913 5.8899 -0.32%
2015-05-21 0 12.36 12.30 12.36 12.28 12.40 1,074,048 13,232,209 12.320 5.906 5.878 5.906 5.868 5.926 2,247,588 5.8873 0.16%
2015-05-20 0 12.34 12.30 12.34 12.22 12.34 2,980,570 36,596,980 12.279 5.897 5.878 5.897 5.840 5.897 6,237,239 5.8675 0.33%
2015-05-19 0 12.30 12.30 12.32 12.10 12.36 3,351,000 41,154,966 12.281 5.878 5.878 5.887 5.782 5.906 7,012,413 5.8689 1.32%
2015-05-18 0 12.14 12.14 12.20 12.12 12.30 963,000 11,710,585 12.161 5.801 5.801 5.830 5.792 5.878 2,015,205 5.8111 -0.98%
2015-05-15 0 12.26 12.22 12.26 12.12 12.36 988,453 12,092,483 12.234 5.859 5.840 5.859 5.792 5.906 2,068,469 5.8461 0.00%
2015-05-14 0 12.26 12.24 12.26 12.08 12.28 1,153,121 14,042,957 12.178 5.859 5.849 5.859 5.773 5.868 2,413,059 5.8196 1.16%
2015-05-13 0 12.12 12.12 12.16 12.10 12.30 2,610,000 31,798,517 12.183 5.792 5.792 5.811 5.782 5.878 5,461,772 5.8220 -1.46%
2015-05-12 0 12.30 12.32 12.34 12.22 12.40 3,538,029 43,479,437 12.289 5.878 5.887 5.897 5.840 5.926 7,403,796 5.8726 -0.32%
2015-05-11 0 12.34 12.30 12.36 12.12 12.50 1,979,317 24,268,584 12.261 5.897 5.878 5.906 5.792 5.973 4,141,984 5.8592 -0.48%
2015-05-08 0 12.40 12.38 12.48 12.20 12.70 2,633,546 32,597,350 12.378 5.926 5.916 5.964 5.830 6.069 5,511,045 5.9149 1.81%
2015-05-07 0 12.18 12.16 12.18 12.10 12.38 4,125,500 50,160,367 12.159 5.820 5.811 5.820 5.782 5.916 8,633,157 5.8102 -1.30%
2015-05-06 0 12.34 12.30 12.36 12.16 12.44 3,768,750 46,349,691 12.298 5.897 5.878 5.906 5.811 5.945 7,886,610 5.8770 -0.80%
2015-05-05 0 12.44 12.44 12.48 12.28 12.70 2,633,754 32,785,384 12.448 5.945 5.945 5.964 5.868 6.069 5,511,480 5.9486 -1.58%
2015-05-04 0 12.64 12.62 12.64 12.42 12.74 2,319,500 29,264,251 12.617 6.040 6.031 6.040 5.935 6.088 4,853,862 6.0291 0.96%
2015-04-30 0 12.52 12.50 12.52 12.42 12.56 1,304,043 16,285,959 12.489 5.983 5.973 5.983 5.935 6.002 2,728,883 5.9680 0.00%
2015-04-29 0 12.52 12.50 12.52 12.40 12.68 2,492,675 31,158,274 12.500 5.983 5.973 5.983 5.926 6.059 5,216,254 5.9733 -0.16%
2015-04-28 0 12.54 12.50 12.54 12.32 12.96 5,712,698 71,958,400 12.596 5.992 5.973 5.992 5.887 6.193 11,954,579 6.0193 -2.64%
2015-04-27 0 12.88 12.86 12.90 12.80 13.08 6,045,284 78,085,772 12.917 6.155 6.145 6.164 6.117 6.250 12,650,560 6.1725 0.00%
2015-04-24 0 12.88 12.86 12.90 12.50 12.94 9,389,600 119,793,765 12.758 6.155 6.145 6.164 5.973 6.184 19,648,985 6.0967 3.54%
2015-04-23 0 12.44 12.40 12.42 12.22 12.64 9,415,561 116,941,732 12.420 5.945 5.926 5.935 5.840 6.040 19,703,312 5.9351 1.97%
2015-04-22 0 12.20 12.16 12.20 12.16 12.36 3,532,500 43,072,890 12.193 5.830 5.811 5.830 5.811 5.906 7,392,225 5.8268 0.00%
2015-04-21 0 12.20 12.18 12.20 12.06 12.46 3,869,384 46,960,882 12.137 5.830 5.820 5.830 5.763 5.954 8,097,200 5.7996 0.83%
2015-04-20 0 12.10 12.10 12.14 12.00 12.50 5,755,501 70,350,112 12.223 5.782 5.782 5.801 5.734 5.973 12,044,150 5.8410 -1.79%
2015-04-17 0 12.32 12.32 12.38 12.32 12.50 2,472,921 30,656,952 12.397 5.887 5.887 5.916 5.887 5.973 5,174,916 5.9241 -0.81%
2015-04-16 0 12.42 12.40 12.42 12.28 12.46 2,214,847 27,426,754 12.383 5.935 5.926 5.935 5.868 5.954 4,634,862 5.9175 0.00%
2015-04-15 0 12.42 12.42 12.46 12.24 12.60 4,012,149 49,828,957 12.420 5.935 5.935 5.954 5.849 6.021 8,395,955 5.9349 -0.64%
2015-04-14 0 12.50 12.50 12.52 12.40 12.70 7,372,114 92,295,254 12.520 5.973 5.973 5.983 5.926 6.069 15,427,128 5.9827 1.63%
2015-04-13 0 12.30 12.28 12.30 12.16 12.70 6,284,196 77,637,295 12.354 5.878 5.868 5.878 5.811 6.069 13,150,515 5.9037 1.65%
2015-04-10 0 12.10 12.10 12.12 12.06 12.50 3,534,566 42,922,993 12.144 5.782 5.782 5.792 5.763 5.973 7,396,549 5.8031 -0.17%
2015-04-09 0 12.12 12.12 12.14 12.08 12.98 5,610,301 69,221,723 12.338 5.792 5.792 5.801 5.773 6.203 11,740,300 5.8961 -0.33%
2015-04-08 0 12.16 12.16 12.20 11.84 12.28 4,811,277 58,119,391 12.080 5.811 5.811 5.830 5.658 5.868 10,068,236 5.7725 4.29%
2015-04-02 0 11.66 11.62 11.64 11.48 11.74 2,243,500 26,106,255 11.636 5.572 5.553 5.562 5.486 5.610 4,694,822 5.5606 2.28%
2015-04-01 0 11.40 11.38 11.40 11.34 11.52 2,206,052 25,170,902 11.410 5.448 5.438 5.448 5.419 5.505 4,616,457 5.4524 -0.18%
2015-03-31 0 11.42 11.42 11.44 11.36 11.62 4,210,236 48,300,754 11.472 5.457 5.457 5.467 5.429 5.553 8,810,478 5.4822 -0.52%
2015-03-30 0 11.48 11.48 11.50 11.40 11.60 2,578,700 29,622,940 11.488 5.486 5.486 5.495 5.448 5.543 5,396,272 5.4895 -0.35%
2015-03-27 0 11.52 11.50 11.54 11.44 11.58 2,360,000 27,104,535 11.485 5.505 5.495 5.515 5.467 5.534 4,938,613 5.4883 0.70%
2015-03-26 0 11.44 11.42 11.44 11.30 11.86 4,353,500 50,231,260 11.538 5.467 5.457 5.467 5.400 5.668 9,110,277 5.5137 -3.54%
2015-03-25 0 11.86 11.86 11.88 11.86 11.94 1,562,930 18,579,120 11.887 5.668 5.668 5.677 5.668 5.706 3,270,639 5.6806 -0.67%
2015-03-24 0 11.94 11.94 11.98 11.76 12.06 1,825,787 21,752,159 11.914 5.706 5.706 5.725 5.620 5.763 3,820,702 5.6932 0.00%
2015-03-23 0 11.94 11.94 11.96 11.90 12.02 1,320,132 15,766,321 11.943 5.706 5.706 5.715 5.687 5.744 2,762,552 5.7072 -0.17%
2015-03-20 0 11.96 11.96 11.98 11.94 12.04 1,708,860 20,455,494 11.970 5.715 5.715 5.725 5.706 5.754 3,576,017 5.7202 -0.66%
2015-03-19 0 12.04 12.04 12.08 11.78 12.06 2,267,641 27,105,872 11.953 5.754 5.754 5.773 5.629 5.763 4,745,340 5.7121 0.00%
2015-03-18 0 12.04 12.00 12.06 11.60 12.14 3,817,247 45,972,703 12.043 5.754 5.734 5.763 5.543 5.801 7,988,096 5.7552 3.26%
2015-03-17 0 11.66 11.60 11.68 11.38 11.68 1,853,000 21,425,400 11.563 5.572 5.543 5.581 5.438 5.581 3,877,649 5.5254 3.19%
2015-03-16 0 11.30 11.28 11.30 11.18 11.50 3,645,000 41,129,715 11.284 5.400 5.390 5.400 5.343 5.495 7,627,647 5.3922 -1.40%
2015-03-13 0 11.46 11.42 11.46 11.22 11.46 3,000,572 34,157,506 11.384 5.476 5.457 5.476 5.362 5.476 6,279,095 5.4399 1.60%
2015-03-12 0 11.28 11.26 11.34 11.26 11.58 1,362,100 15,474,456 11.361 5.390 5.381 5.419 5.381 5.534 2,850,375 5.4289 2.73%
2015-03-11 0 10.98 10.98 11.00 10.92 11.24 780,000 8,598,260 11.023 5.247 5.247 5.257 5.218 5.371 1,632,254 5.2677 -1.79%
2015-03-10 0 11.18 11.16 11.18 11.16 11.38 1,700,829 19,109,308 11.235 5.343 5.333 5.343 5.333 5.438 3,559,211 5.3690 -1.41%
2015-03-09 0 11.34 11.30 11.36 11.10 11.36 3,452,378 38,560,517 11.169 5.419 5.400 5.429 5.304 5.429 7,224,560 5.3374 2.16%
2015-03-06 0 11.10 11.06 11.12 10.94 11.24 2,197,810 24,586,378 11.187 5.304 5.285 5.314 5.228 5.371 4,599,209 5.3458 -1.25%
2015-03-05 0 11.24 11.22 11.26 11.18 11.26 2,148,000 24,135,301 11.236 5.371 5.362 5.381 5.343 5.381 4,494,975 5.3694 0.00%
2015-03-04 0 11.24 11.22 11.24 11.20 11.34 490,226 5,515,297 11.251 5.371 5.362 5.371 5.352 5.419 1,025,863 5.3763 0.00%
2015-03-03 0 11.24 11.22 11.26 11.22 11.36 687,393 7,738,287 11.257 5.371 5.362 5.381 5.362 5.429 1,438,461 5.3796 -0.53%
2015-03-02 0 11.30 11.28 11.32 11.18 11.38 1,186,500 13,375,163 11.273 5.400 5.390 5.409 5.343 5.438 2,482,909 5.3869 0.71%
2015-02-27 0 11.22 11.20 11.28 11.20 11.42 540,864 6,091,170 11.262 5.362 5.352 5.390 5.352 5.457 1,131,830 5.3817 -1.23%
2015-02-26 0 11.36 11.36 11.40 11.20 11.42 479,820 5,441,578 11.341 5.429 5.429 5.448 5.352 5.457 1,004,087 5.4194 0.00%
2015-02-25 0 11.36 11.30 11.36 11.20 11.36 868,500 9,786,989 11.269 5.429 5.400 5.429 5.352 5.429 1,817,452 5.3850 1.79%
2015-02-24 0 11.16 11.14 11.16 11.14 11.34 2,527,958 28,393,202 11.232 5.333 5.323 5.333 5.323 5.419 5,290,088 5.3672 -1.93%
2015-02-23 0 11.38 11.36 11.38 11.34 11.50 445,384 5,067,942 11.379 5.438 5.429 5.438 5.419 5.495 932,025 5.4376 -0.87%
2015-02-18 0 11.48 11.44 11.48 11.38 11.48 547,000 6,267,670 11.458 5.486 5.467 5.486 5.438 5.486 1,144,670 5.4755 1.23%
2015-02-17 0 11.34 11.34 11.36 11.30 11.48 808,770 9,190,249 11.363 5.419 5.419 5.429 5.400 5.486 1,692,459 5.4301 -0.18%
2015-02-16 0 11.36 11.32 11.36 11.30 11.46 3,238,688 36,863,487 11.382 5.429 5.409 5.429 5.400 5.476 6,777,385 5.4392 0.00%
2015-02-13 0 11.36 11.36 11.40 11.32 11.50 551,000 6,279,370 11.396 5.429 5.429 5.448 5.409 5.495 1,153,041 5.4459 -1.05%
2015-02-12 0 11.48 11.46 11.48 11.44 11.54 1,272,500 14,632,070 11.499 5.486 5.476 5.486 5.467 5.515 2,662,875 5.4948 0.17%
2015-02-11 0 11.46 11.46 11.52 11.46 11.60 1,620,982 18,670,689 11.518 5.476 5.476 5.505 5.476 5.543 3,392,120 5.5041 -0.52%
2015-02-10 0 11.52 11.50 11.54 11.30 11.54 2,785,000 31,997,953 11.489 5.505 5.495 5.515 5.400 5.515 5,827,982 5.4904 1.95%
2015-02-09 0 11.30 11.28 11.36 11.26 11.54 6,482,542 73,647,338 11.361 5.400 5.390 5.429 5.381 5.515 13,565,580 5.4290 -1.74%
2015-02-06 0 11.50 11.48 11.52 11.42 11.78 2,325,932 26,808,438 11.526 5.495 5.486 5.505 5.457 5.629 4,867,322 5.5078 -1.71%
2015-02-05 0 11.70 11.64 11.70 11.60 11.78 2,015,500 23,582,009 11.700 5.591 5.562 5.591 5.543 5.629 4,217,701 5.5912 0.00%
2015-02-04 0 11.70 11.70 11.74 11.62 11.82 1,168,000 13,672,220 11.706 5.591 5.591 5.610 5.553 5.648 2,444,195 5.5938 0.34%
2015-02-03 0 11.66 11.66 11.68 11.60 11.94 1,689,000 19,731,745 11.683 5.572 5.572 5.581 5.543 5.706 3,534,457 5.5827 -0.85%
2015-02-02 0 11.76 11.74 11.76 11.70 11.86 998,500 11,749,260 11.767 5.620 5.610 5.620 5.591 5.668 2,089,494 5.6230 -0.84%
2015-01-30 0 11.86 11.82 11.86 11.66 11.88 2,140,750 25,191,395 11.768 5.668 5.648 5.668 5.572 5.677 4,479,804 5.6233 2.24%
2015-01-29 0 11.60 11.58 11.60 11.52 11.94 2,162,000 25,270,345 11.688 5.543 5.534 5.543 5.505 5.706 4,524,272 5.5855 -2.85%
2015-01-28 0 11.94 11.92 11.94 11.92 12.00 2,076,038 24,825,700 11.958 5.706 5.696 5.706 5.696 5.734 4,344,385 5.7144 -0.33%
2015-01-27 0 11.98 11.96 11.98 11.96 12.08 1,589,140 19,045,600 11.985 5.725 5.715 5.725 5.715 5.773 3,325,487 5.7272 0.17%
2015-01-26 0 11.96 11.96 12.00 11.94 12.02 4,435,750 53,210,300 11.996 5.715 5.715 5.734 5.706 5.744 9,282,396 5.7324 -0.17%
2015-01-23 0 11.98 11.96 11.98 11.94 12.16 2,969,720 35,559,144 11.974 5.725 5.715 5.725 5.706 5.811 6,214,534 5.7219 -0.17%
2015-01-22 0 12.00 12.00 12.02 12.00 12.10 1,556,500 18,725,401 12.030 5.734 5.734 5.744 5.734 5.782 3,257,183 5.7490 -0.99%
2015-01-21 0 12.12 12.06 12.14 12.02 12.24 923,000 11,187,265 12.121 5.792 5.763 5.801 5.744 5.849 1,931,500 5.7920 0.50%
2015-01-20 0 12.06 12.02 12.06 12.02 12.14 1,000,250 12,065,500 12.062 5.763 5.744 5.763 5.744 5.801 2,093,156 5.7643 0.33%
2015-01-19 0 12.02 12.00 12.02 11.98 12.10 1,000,000 12,038,220 12.038 5.744 5.734 5.744 5.725 5.782 2,092,633 5.7527 0.84%
2015-01-16 0 11.92 11.92 11.94 11.90 12.08 4,042,975 48,462,546 11.987 5.696 5.696 5.706 5.687 5.773 8,460,462 5.7281 -2.13%
2015-01-15 0 12.18 12.16 12.18 12.06 12.20 552,857 6,709,868 12.137 5.820 5.811 5.820 5.763 5.830 1,156,927 5.7997 0.50%
2015-01-14 0 12.12 12.10 12.12 12.10 12.24 801,233 9,758,357 12.179 5.792 5.782 5.792 5.782 5.849 1,676,686 5.8200 -0.49%
2015-01-13 0 12.18 12.16 12.18 12.10 12.20 825,229 10,036,186 12.162 5.820 5.811 5.820 5.782 5.830 1,726,901 5.8117 0.00%
2015-01-12 0 12.18 12.16 12.18 12.10 12.26 794,000 9,666,645 12.175 5.820 5.811 5.820 5.782 5.859 1,661,550 5.8178 0.00%
2015-01-09 0 12.18 12.16 12.18 12.14 12.24 894,038 10,898,762 12.190 5.820 5.811 5.820 5.801 5.849 1,870,893 5.8254 -0.49%
2015-01-08 0 12.24 12.24 12.26 12.12 12.28 970,522 11,863,314 12.224 5.849 5.849 5.859 5.792 5.868 2,030,946 5.8413 0.16%
2015-01-07 0 12.22 12.20 12.22 12.14 12.32 794,936 9,690,369 12.190 5.840 5.830 5.840 5.801 5.887 1,663,509 5.8253 0.33%
2015-01-06 0 12.18 12.18 12.20 12.06 12.34 1,922,500 23,569,938 12.260 5.820 5.820 5.830 5.763 5.897 4,023,087 5.8587 -1.30%
2015-01-05 0 12.34 12.32 12.34 12.20 12.38 696,713 8,578,597 12.313 5.897 5.887 5.897 5.830 5.916 1,457,964 5.8840 0.16%
2015-01-02 0 12.32 12.32 12.34 12.20 12.38 402,000 4,935,370 12.277 5.887 5.887 5.897 5.830 5.916 841,238 5.8668 0.16%
2014-12-31 0 12.30 12.26 12.32 12.18 12.32 685,900 8,375,989 12.212 5.878 5.859 5.887 5.820 5.887 1,435,337 5.8356 0.99%
2014-12-30 0 12.18 12.18 12.22 12.06 12.28 936,684 11,383,886 12.153 5.820 5.820 5.840 5.763 5.868 1,960,136 5.8077 0.50%
2014-12-29 0 12.12 12.10 12.12 12.04 12.20 1,347,646 16,309,065 12.102 5.792 5.782 5.792 5.754 5.830 2,820,128 5.7831 0.17%
2014-12-24 0 12.10 12.04 12.10 12.04 12.12 385,100 4,652,598 12.082 5.782 5.754 5.782 5.754 5.792 805,873 5.7734 -0.17%
2014-12-23 0 12.12 12.10 12.12 12.00 12.12 984,235 11,878,941 12.069 5.792 5.782 5.792 5.734 5.792 2,059,642 5.7675 0.66%
2014-12-22 0 12.04 12.06 12.08 12.02 12.26 2,062,250 24,957,467 12.102 5.754 5.763 5.773 5.744 5.859 4,315,532 5.7832 -1.79%
2014-12-19 0 12.26 12.24 12.30 12.20 12.58 1,061,940 13,059,419 12.298 5.859 5.849 5.878 5.830 6.012 2,222,251 5.8767 -1.45%
2014-12-18 0 12.44 12.38 12.44 12.30 12.46 1,255,359 15,564,212 12.398 5.945 5.916 5.945 5.878 5.954 2,627,005 5.9247 1.47%
2014-12-17 0 12.26 12.26 12.28 12.20 12.64 1,202,750 14,766,450 12.277 5.859 5.859 5.868 5.830 6.040 2,516,914 5.8669 -2.39%
2014-12-16 0 12.56 12.52 12.56 12.22 12.66 2,203,567 27,581,677 12.517 6.002 5.983 6.002 5.840 6.050 4,611,257 5.9814 1.62%
2014-12-15 0 12.36 12.34 12.40 12.24 12.50 1,553,000 19,247,683 12.394 5.906 5.897 5.926 5.849 5.973 3,249,859 5.9226 -0.64%
2014-12-12 0 12.44 12.36 12.44 12.10 12.46 1,185,000 14,581,770 12.305 5.945 5.906 5.945 5.782 5.954 2,479,770 5.8803 2.81%
2014-12-11 0 12.10 12.08 12.10 12.02 12.12 394,215 4,759,265 12.073 5.782 5.773 5.782 5.744 5.792 824,947 5.7692 0.33%
2014-12-10 0 12.06 12.04 12.08 12.00 12.20 1,131,250 13,652,375 12.068 5.763 5.754 5.773 5.734 5.830 2,367,291 5.7671 0.00%
2014-12-09 0 12.06 12.04 12.10 12.04 12.34 1,844,500 22,366,500 12.126 5.763 5.754 5.782 5.754 5.897 3,859,861 5.7946 -1.79%
2014-12-08 0 12.28 12.24 12.30 12.22 12.34 620,767 7,619,491 12.274 5.868 5.849 5.878 5.840 5.897 1,299,037 5.8655 0.16%
2014-12-05 0 12.26 12.20 12.28 12.16 12.28 930,079 11,356,115 12.210 5.859 5.830 5.868 5.811 5.868 1,946,314 5.8347 0.00%
2014-12-04 0 12.26 12.22 12.26 12.16 12.30 1,382,500 16,912,845 12.234 5.859 5.840 5.859 5.811 5.878 2,893,065 5.8460 0.16%
2014-12-03 0 12.24 12.22 12.26 12.20 12.50 4,262,750 52,558,205 12.330 5.849 5.840 5.859 5.830 5.973 8,920,371 5.8919 -1.13%
2014-12-02 0 12.38 12.36 12.40 12.30 12.50 2,987,364 36,888,245 12.348 5.916 5.906 5.926 5.878 5.973 6,251,456 5.9007 0.32%
2014-12-01 0 12.34 12.30 12.34 12.28 12.46 1,194,102 14,712,601 12.321 5.897 5.878 5.897 5.868 5.954 2,498,817 5.8878 -2.06%
2014-11-28 0 12.60 12.58 12.60 12.32 12.60 2,266,250 28,243,510 12.463 6.021 6.012 6.021 5.887 6.021 4,742,429 5.9555 2.61%
2014-11-27 0 12.28 12.28 12.30 12.22 12.50 1,094,200 13,444,553 12.287 5.868 5.868 5.878 5.840 5.973 2,289,759 5.8716 -0.97%
2014-11-26 0 12.40 12.38 12.40 12.28 12.50 834,824 10,365,672 12.417 5.926 5.916 5.926 5.868 5.973 1,746,980 5.9335 0.65%
2014-11-25 0 12.32 12.30 12.38 12.28 12.48 1,036,414 12,802,424 12.353 5.887 5.878 5.916 5.868 5.964 2,168,834 5.9029 -1.12%
2014-11-24 0 12.46 12.44 12.46 12.40 12.76 881,812 11,009,023 12.485 5.954 5.945 5.954 5.926 6.098 1,845,309 5.9660 -1.11%
2014-11-21 0 12.60 12.58 12.60 12.30 12.62 1,656,750 20,784,695 12.545 6.021 6.012 6.021 5.878 6.031 3,466,969 5.9951 1.45%
2014-11-20 0 12.42 12.44 12.46 12.18 12.46 1,747,511 21,677,898 12.405 5.935 5.945 5.954 5.820 5.954 3,656,899 5.9279 1.14%
2014-11-19 0 12.28 12.24 12.30 12.12 12.40 1,437,226 17,596,864 12.244 5.868 5.849 5.878 5.792 5.926 3,007,586 5.8508 -0.65%
2014-11-18 0 12.36 12.34 12.36 12.30 12.48 1,355,500 16,780,872 12.380 5.906 5.897 5.906 5.878 5.964 2,836,564 5.9159 -0.64%
2014-11-17 0 12.44 12.42 12.44 12.42 12.78 1,109,217 13,880,121 12.513 5.945 5.935 5.945 5.935 6.107 2,321,184 5.9798 -1.11%
2014-11-14 0 12.58 12.56 12.58 12.44 12.60 1,122,525 14,093,179 12.555 6.012 6.002 6.012 5.945 6.021 2,349,033 5.9996 0.80%
2014-11-13 0 12.48 12.46 12.50 12.36 12.70 1,697,750 21,175,875 12.473 5.964 5.954 5.973 5.906 6.069 3,552,767 5.9604 -1.73%
2014-11-12 0 12.70 12.68 12.70 12.62 12.74 2,621,944 33,294,763 12.699 6.069 6.059 6.069 6.031 6.088 5,486,766 6.0682 0.00%
2014-11-11 0 12.70 12.68 12.70 12.50 12.74 2,095,500 26,511,045 12.651 6.069 6.059 6.069 5.973 6.088 4,385,112 6.0457 1.60%
2014-11-10 0 12.50 12.48 12.50 12.48 12.64 5,514,500 68,796,870 12.476 5.973 5.964 5.973 5.964 6.040 11,539,824 5.9617 0.48%
2014-11-07 0 12.44 12.42 12.44 12.40 12.58 845,500 10,544,200 12.471 5.945 5.935 5.945 5.926 6.012 1,769,321 5.9595 -0.48%
2014-11-06 0 12.50 12.48 12.50 12.42 12.58 4,063,671 50,695,454 12.475 5.973 5.964 5.973 5.935 6.012 8,503,771 5.9615 0.48%
2014-11-05 0 12.44 12.44 12.46 12.32 12.56 893,000 11,074,465 12.401 5.945 5.945 5.954 5.887 6.002 1,868,721 5.9262 -0.64%
2014-11-04 0 12.52 12.50 12.52 12.48 12.58 625,500 7,831,110 12.520 5.983 5.973 5.983 5.964 6.012 1,308,942 5.9828 -0.63%
2014-11-03 0 12.60 12.58 12.60 12.46 12.66 214,258 2,690,607 12.558 6.021 6.012 6.021 5.954 6.050 448,363 6.0010 -0.16%
2014-10-31 0 12.62 12.60 12.66 12.44 12.64 849,938 10,667,435 12.551 6.031 6.021 6.050 5.945 6.040 1,778,608 5.9976 0.48%
2014-10-30 0 12.56 12.54 12.58 12.54 12.76 795,874 10,034,397 12.608 6.002 5.992 6.012 5.992 6.098 1,665,472 6.0250 -1.26%
2014-10-29 0 12.72 12.72 12.74 12.28 12.74 2,094,556 26,320,059 12.566 6.078 6.078 6.088 5.868 6.088 4,383,137 6.0048 2.91%
2014-10-28 0 12.36 12.36 12.44 12.28 12.44 1,533,989 18,985,748 12.377 5.906 5.906 5.945 5.868 5.945 3,210,076 5.9144 0.16%
2014-10-27 0 12.34 12.30 12.34 12.24 12.40 645,903 7,948,650 12.306 5.897 5.878 5.897 5.849 5.926 1,351,638 5.8808 -0.64%
2014-10-24 0 12.42 12.38 12.42 12.30 12.42 889,000 10,996,540 12.370 5.935 5.916 5.935 5.878 5.935 1,860,351 5.9110 1.31%
2014-10-23 0 12.26 12.22 12.26 12.22 12.44 1,236,500 15,267,912 12.348 5.859 5.840 5.859 5.840 5.945 2,587,540 5.9005 -1.45%
2014-10-22 0 12.44 12.40 12.42 12.32 12.46 966,638 12,007,084 12.421 5.945 5.926 5.935 5.887 5.954 2,022,818 5.9358 1.14%
2014-10-21 0 12.30 12.26 12.32 12.14 12.36 686,750 8,449,839 12.304 5.878 5.859 5.887 5.801 5.906 1,437,116 5.8797 0.49%
2014-10-20 0 12.24 12.24 12.26 12.20 12.44 310,718 3,811,589 12.267 5.849 5.849 5.859 5.830 5.945 650,219 5.8620 -1.13%
2014-10-17 0 12.38 12.38 12.40 12.10 12.42 2,531,250 31,333,580 12.379 5.916 5.916 5.926 5.782 5.935 5,296,977 5.9154 1.31%
2014-10-16 0 12.22 12.20 12.22 12.02 12.22 683,504 8,333,178 12.192 5.840 5.830 5.840 5.744 5.840 1,430,323 5.8261 -0.16%
2014-10-15 0 12.24 12.20 12.24 12.06 12.24 740,380 9,029,909 12.196 5.849 5.830 5.849 5.763 5.849 1,549,343 5.8282 0.16%
2014-10-14 0 12.22 12.20 12.24 11.90 12.24 1,318,829 16,066,273 12.182 5.840 5.830 5.849 5.687 5.849 2,759,825 5.8215 1.83%
2014-10-13 0 12.00 12.00 12.02 11.94 12.12 701,114 8,420,360 12.010 5.734 5.734 5.744 5.706 5.792 1,467,174 5.7392 -0.99%
2014-10-10 0 12.12 12.10 12.12 12.00 12.26 4,494,705 54,430,517 12.110 5.792 5.782 5.792 5.734 5.859 9,405,767 5.7869 -0.98%
2014-10-09 0 12.24 12.24 12.26 12.06 12.26 3,612,000 43,838,240 12.137 5.849 5.849 5.859 5.763 5.859 7,558,590 5.7998 2.17%
2014-10-08 0 11.98 11.98 12.00 11.88 12.14 5,334,061 64,031,447 12.004 5.725 5.725 5.734 5.677 5.801 11,162,231 5.7364 -1.96%
2014-10-07 0 12.22 12.18 12.22 12.00 12.34 2,076,000 25,274,690 12.175 5.840 5.820 5.840 5.734 5.897 4,344,306 5.8179 2.35%
2014-10-06 0 11.94 11.94 11.96 11.82 12.28 3,621,815 43,468,512 12.002 5.706 5.706 5.715 5.648 5.868 7,579,129 5.7353 -1.00%
2014-10-03 0 12.06 12.04 12.10 12.00 12.14 1,220,750 14,740,480 12.075 5.763 5.754 5.782 5.734 5.801 2,554,582 5.7702 -0.33%
2014-09-30 0 12.10 12.02 12.12 11.90 12.30 1,816,250 21,795,485 12.000 5.782 5.744 5.792 5.687 5.878 3,800,744 5.7345 -1.14%
2014-09-29 0 12.24 12.16 12.24 11.88 12.40 2,118,950 25,702,228 12.130 5.849 5.811 5.849 5.677 5.926 4,434,184 5.7964 -1.45%
2014-09-26 0 12.42 12.40 12.42 12.40 12.60 971,500 12,094,260 12.449 5.935 5.926 5.935 5.926 6.021 2,032,993 5.9490 -1.27%
2014-09-25 0 12.58 12.54 12.58 12.40 12.62 2,108,250 26,480,285 12.560 6.012 5.992 6.012 5.926 6.031 4,411,793 6.0022 0.64%
2014-09-24 0 12.50 12.50 12.52 12.38 12.60 1,250,108 15,591,953 12.472 5.973 5.973 5.983 5.916 6.021 2,616,017 5.9602 -0.48%
2014-09-23 0 12.56 12.54 12.56 12.20 12.66 1,909,250 23,899,385 12.518 6.002 5.992 6.002 5.830 6.050 3,995,359 5.9818 1.13%
2014-09-22 0 12.42 12.40 12.44 12.20 12.54 3,047,700 37,709,208 12.373 5.935 5.926 5.945 5.830 5.992 6,377,717 5.9126 -1.43%
2014-09-19 0 12.60 12.54 12.60 12.18 12.60 2,620,056 32,445,056 12.383 6.021 5.992 6.021 5.820 6.021 5,482,815 5.9176 3.28%
2014-09-18 0 12.20 12.14 12.20 12.14 12.34 808,706 9,904,938 12.248 5.830 5.801 5.830 5.801 5.897 1,692,325 5.8529 0.00%
2014-09-17 0 12.20 12.20 12.22 12.10 12.24 2,074,283 25,179,468 12.139 5.830 5.830 5.840 5.782 5.849 4,340,713 5.8008 0.99%
2014-09-16 0 12.08 12.06 12.08 12.06 12.30 422,453 5,110,095 12.096 5.773 5.763 5.773 5.763 5.878 884,039 5.7804 -0.33%
2014-09-15 0 12.12 12.10 12.12 12.02 12.20 553,344 6,708,524 12.124 5.792 5.782 5.792 5.744 5.830 1,157,946 5.7935 0.33%
2014-09-12 0 12.08 12.08 12.10 11.90 12.48 2,764,759 33,523,688 12.125 5.773 5.773 5.782 5.687 5.964 5,785,625 5.7943 -2.11%
2014-09-11 0 12.34 12.34 12.36 12.30 12.52 1,668,046 20,679,463 12.397 5.897 5.897 5.906 5.878 5.983 3,490,608 5.9243 -2.06%
2014-09-10 0 12.60 12.58 12.60 12.52 12.68 1,567,500 19,760,205 12.606 6.021 6.012 6.021 5.983 6.059 3,280,202 6.0241 -0.63%
2014-09-08 0 12.68 12.66 12.68 12.56 12.72 515,967 6,535,071 12.666 6.059 6.050 6.059 6.002 6.078 1,079,729 6.0525 0.79%
2014-09-05 0 12.58 12.54 12.60 12.50 12.86 1,945,241 24,520,430 12.605 6.012 5.992 6.021 5.973 6.145 4,070,675 6.0237 -1.72%
2014-09-04 0 12.80 12.78 12.80 12.68 12.92 1,273,537 16,305,139 12.803 6.117 6.107 6.117 6.059 6.174 2,665,045 6.1181 1.11%
2014-09-03 0 12.66 12.66 12.70 12.64 12.82 1,474,959 18,762,107 12.720 6.050 6.050 6.069 6.040 6.126 3,086,548 6.0787 -0.16%
2014-09-02 0 12.68 12.64 12.68 12.64 12.72 378,000 4,789,640 12.671 6.059 6.040 6.059 6.040 6.078 791,015 6.0551 -0.31%
2014-09-01 0 12.78 12.76 12.78 12.70 12.94 1,031,500 13,205,580 12.802 6.078 6.069 6.078 6.040 6.155 2,168,733 6.0891 -0.16%
2014-08-29 0 12.80 12.76 12.80 12.60 12.80 784,074 9,990,868 12.742 6.088 6.069 6.088 5.993 6.088 1,648,519 6.0605 0.00%
2014-08-28 0 12.80 12.76 12.80 12.74 12.88 1,761,197 22,530,414 12.793 6.088 6.069 6.088 6.059 6.126 3,702,923 6.0845 0.31%
2014-08-27 0 12.76 12.74 12.76 12.70 12.84 1,451,958 18,535,989 12.766 6.069 6.059 6.069 6.040 6.107 3,052,747 6.0719 -0.16%
2014-08-26 0 12.78 12.72 12.74 12.72 12.90 1,094,250 13,980,830 12.777 6.078 6.050 6.059 6.050 6.136 2,300,665 6.0769 -0.78%
2014-08-25 0 12.88 12.86 12.88 12.74 12.94 2,264,677 29,102,152 12.850 6.126 6.117 6.126 6.059 6.155 4,761,492 6.1120 -0.46%
2014-08-22 0 12.94 12.94 12.98 12.92 13.30 1,048,395 13,629,722 13.001 6.155 6.155 6.174 6.145 6.326 2,204,254 6.1834 -1.97%
2014-08-21 0 13.20 13.14 13.20 12.72 13.24 4,212,168 54,951,569 13.046 6.278 6.250 6.278 6.050 6.297 8,856,099 6.2049 3.12%
2014-08-20 0 12.80 12.80 12.82 12.50 12.86 5,138,000 65,653,115 12.778 6.088 6.088 6.097 5.945 6.117 10,802,664 6.0775 2.24%
2014-08-19 0 12.52 12.48 12.50 12.40 12.76 5,323,237 66,613,606 12.514 5.955 5.936 5.945 5.898 6.069 11,192,126 5.9518 -2.19%
2014-08-18 0 12.80 12.76 12.78 12.22 13.08 8,193,500 103,040,350 12.576 6.088 6.069 6.078 5.812 6.221 17,226,864 5.9814 -1.99%
2014-08-15 0 13.06 13.04 13.06 13.00 13.10 1,019,617 13,283,085 13.028 6.212 6.202 6.212 6.183 6.231 2,143,749 6.1962 0.46%
2014-08-14 0 13.00 13.00 13.02 12.94 13.06 1,528,640 19,859,558 12.992 6.183 6.183 6.193 6.155 6.212 3,213,971 6.1791 -0.15%
2014-08-13 0 13.02 13.00 13.02 12.90 13.06 929,250 12,079,990 13.000 6.193 6.183 6.193 6.136 6.212 1,953,752 6.1830 -0.46%
2014-08-12 0 13.08 13.04 13.08 12.98 13.10 1,530,000 19,966,390 13.050 6.221 6.202 6.221 6.174 6.231 3,216,831 6.2069 0.31%
2014-08-11 0 13.04 13.04 13.06 12.98 13.12 1,321,500 17,208,760 13.022 6.202 6.202 6.212 6.174 6.240 2,778,459 6.1936 0.00%
2014-08-08 0 13.04 13.00 13.04 12.90 13.06 1,762,659 22,912,224 12.999 6.202 6.183 6.202 6.136 6.212 3,705,997 6.1825 0.00%
2014-08-07 0 13.04 13.00 13.04 12.70 13.06 4,647,866 60,203,845 12.953 6.202 6.183 6.202 6.040 6.212 9,772,156 6.1608 2.03%
2014-08-06 0 12.78 12.76 12.78 12.64 12.78 2,546,117 32,380,564 12.718 6.078 6.069 6.078 6.012 6.078 5,353,221 6.0488 0.31%
2014-08-05 0 12.74 12.72 12.76 12.60 12.76 1,482,000 18,823,016 12.701 6.059 6.050 6.069 5.993 6.069 3,115,911 6.0409 0.16%
2014-08-04 0 12.72 12.72 12.74 12.62 12.78 588,250 7,475,710 12.708 6.050 6.050 6.059 6.002 6.078 1,236,798 6.0444 0.32%
2014-08-01 0 12.68 12.68 12.70 12.52 12.84 2,462,120 31,123,375 12.641 6.031 6.031 6.040 5.955 6.107 5,176,617 6.0123 -0.31%
2014-07-31 0 12.72 12.70 12.72 12.56 12.80 4,279,000 53,989,775 12.617 6.050 6.040 6.050 5.974 6.088 8,996,613 6.0011 0.16%
2014-07-30 0 12.70 12.70 12.72 12.68 12.88 3,391,000 43,124,775 12.717 6.040 6.040 6.050 6.031 6.126 7,129,590 6.0487 -1.55%
2014-07-29 0 12.90 12.88 12.90 12.84 12.92 2,443,250 31,452,355 12.873 6.136 6.126 6.136 6.107 6.145 5,136,942 6.1228 0.00%
2014-07-28 0 12.90 12.88 12.92 12.82 13.02 2,633,915 33,920,403 12.878 6.136 6.126 6.145 6.097 6.193 5,537,816 6.1252 -0.92%
2014-07-25 0 13.02 12.96 13.02 12.74 13.04 2,232,550 28,657,115 12.836 6.193 6.164 6.193 6.059 6.202 4,693,945 6.1051 1.88%
2014-07-24 0 12.78 12.78 12.80 12.70 12.82 1,900,233 24,245,218 12.759 6.078 6.078 6.088 6.040 6.097 3,995,247 6.0685 -0.16%
2014-07-23 0 12.80 12.78 12.80 12.70 12.82 1,224,500 15,644,750 12.776 6.088 6.078 6.088 6.040 6.097 2,574,516 6.0768 0.47%
2014-07-22 0 12.74 12.72 12.74 12.58 12.74 1,090,480 13,843,092 12.694 6.059 6.050 6.059 5.983 6.059 2,292,738 6.0378 0.31%
2014-07-21 0 12.70 12.66 12.72 12.66 12.78 830,000 10,537,970 12.696 6.040 6.021 6.050 6.021 6.078 1,745,078 6.0387 0.16%
2014-07-18 0 12.68 12.70 12.76 12.66 12.80 1,594,000 20,262,790 12.712 6.031 6.040 6.069 6.021 6.088 3,351,391 6.0461 -1.71%
2014-07-17 0 12.90 12.88 12.92 12.82 13.10 1,385,250 17,866,095 12.897 6.136 6.126 6.145 6.097 6.231 2,912,493 6.1343 -0.62%
2014-07-16 0 12.98 12.98 13.00 12.82 13.02 3,402,622 44,087,791 12.957 6.174 6.174 6.183 6.097 6.193 7,154,025 6.1627 0.31%
2014-07-15 0 12.94 12.92 12.94 12.64 12.94 4,257,004 54,664,965 12.841 6.155 6.145 6.155 6.012 6.155 8,950,367 6.1076 2.54%
2014-07-14 0 12.62 12.60 12.62 12.60 12.70 1,319,000 16,647,930 12.622 6.002 5.993 6.002 5.993 6.040 2,773,202 6.0031 -0.63%
2014-07-11 0 12.70 12.70 12.72 12.52 12.80 1,393,750 17,676,561 12.683 6.040 6.040 6.050 5.955 6.088 2,930,365 6.0322 0.00%
2014-07-10 0 12.70 12.70 12.74 12.50 12.80 3,761,875 47,592,311 12.651 6.040 6.040 6.059 5.945 6.088 7,909,356 6.0172 0.00%
2014-07-09 0 12.70 12.66 12.70 12.40 12.70 2,264,921 28,402,827 12.540 6.040 6.021 6.040 5.898 6.040 4,762,005 5.9645 1.11%
2014-07-08 0 12.56 12.56 12.58 12.52 12.64 1,161,056 14,594,237 12.570 5.974 5.974 5.983 5.955 6.012 2,441,125 5.9785 -0.48%
2014-07-07 0 12.62 12.62 12.64 12.26 12.64 2,935,500 36,897,345 12.569 6.002 6.002 6.012 5.831 6.012 6,171,900 5.9783 2.77%
2014-07-04 0 12.28 12.28 12.30 12.20 12.38 881,000 10,826,243 12.289 5.841 5.841 5.850 5.803 5.888 1,852,306 5.8447 -0.65%
2014-07-03 0 12.36 12.36 12.38 12.10 12.38 3,695,450 45,439,740 12.296 5.879 5.879 5.888 5.755 5.888 7,769,697 5.8483 2.15%
2014-07-02 0 12.10 12.08 12.12 12.08 12.34 1,738,671 21,123,103 12.149 5.755 5.746 5.765 5.746 5.869 3,655,562 5.7783 -1.14%
2014-06-30 0 12.24 12.24 12.26 12.18 12.36 1,082,500 13,245,950 12.236 5.822 5.822 5.831 5.793 5.879 2,275,960 5.8199 -0.33%
2014-06-27 0 12.28 12.26 12.28 12.02 12.34 2,808,512 34,311,751 12.217 5.841 5.831 5.841 5.717 5.869 5,904,907 5.8107 1.32%
2014-06-26 0 12.12 12.12 12.14 11.96 12.20 1,862,500 22,525,910 12.094 5.765 5.765 5.774 5.688 5.803 3,915,913 5.7524 1.17%
2014-06-25 0 11.98 11.98 12.00 11.88 12.04 1,620,500 19,397,604 11.970 5.698 5.698 5.707 5.650 5.727 3,407,107 5.6933 0.17%
2014-06-24 0 11.96 11.92 11.98 11.92 12.00 1,177,841 14,098,203 11.970 5.688 5.669 5.698 5.669 5.707 2,476,415 5.6930 -0.17%
2014-06-23 0 11.98 11.98 12.00 11.92 12.14 2,108,769 25,293,232 11.994 5.698 5.698 5.707 5.669 5.774 4,433,695 5.7048 -0.50%
2014-06-20 0 12.04 12.04 12.12 11.98 12.16 1,058,945 12,780,905 12.069 5.727 5.727 5.765 5.698 5.784 2,226,436 5.7405 0.33%
2014-06-19 0 12.00 11.96 12.00 11.96 12.10 1,906,000 22,908,086 12.019 5.707 5.688 5.707 5.688 5.755 4,007,372 5.7165 -0.66%
2014-06-18 0 12.08 12.04 12.12 11.94 12.20 1,677,861 20,331,796 12.118 5.746 5.727 5.765 5.679 5.803 3,527,709 5.7635 0.83%
2014-06-17 0 11.98 11.96 11.98 11.92 12.08 3,234,523 38,756,602 11.982 5.698 5.688 5.698 5.669 5.746 6,800,597 5.6990 -0.17%
2014-06-16 0 12.00 12.00 12.06 12.00 12.36 2,128,500 25,837,790 12.139 5.707 5.707 5.736 5.707 5.879 4,475,179 5.7736 -2.76%
2014-06-13 0 12.34 12.30 12.32 11.94 12.34 2,134,686 26,126,398 12.239 5.869 5.850 5.860 5.679 5.869 4,488,185 5.8211 2.83%
2014-06-12 0 12.00 11.98 12.02 12.00 12.16 1,273,000 15,342,790 12.052 5.707 5.698 5.717 5.707 5.784 2,676,487 5.7324 0.00%
2014-06-11 0 12.00 12.00 12.04 11.94 12.14 2,636,266 31,678,310 12.016 5.707 5.707 5.727 5.679 5.774 5,542,759 5.7153 -0.83%
2014-06-10 0 12.10 12.06 12.08 12.02 12.22 1,742,677 21,117,554 12.118 5.755 5.736 5.746 5.717 5.812 3,663,985 5.7635 -0.98%
2014-06-09 0 12.22 12.22 12.26 12.00 12.30 1,361,011 16,654,033 12.237 5.812 5.812 5.831 5.707 5.850 2,861,531 5.8200 0.99%
2014-06-06 0 12.10 12.10 12.14 12.02 12.34 1,149,000 13,989,600 12.175 5.755 5.755 5.774 5.717 5.869 2,415,777 5.7909 -0.49%
2014-06-05 0 12.16 12.14 12.18 12.12 12.26 2,198,732 26,785,622 12.182 5.784 5.774 5.793 5.765 5.831 4,622,842 5.7942 -0.33%
2014-06-04 0 12.20 12.18 12.20 12.16 12.44 1,355,125 16,576,232 12.232 5.803 5.793 5.803 5.784 5.917 2,849,155 5.8179 -1.77%
2014-06-03 0 12.42 12.40 12.44 12.30 12.50 2,831,250 35,183,072 12.427 5.907 5.898 5.917 5.850 5.945 5,952,714 5.9104 0.98%
2014-05-30 0 12.30 12.22 12.32 12.00 12.42 4,242,084 52,168,615 12.298 5.850 5.812 5.860 5.707 5.907 8,918,997 5.8492 2.16%
2014-05-29 0 12.04 12.00 12.06 12.00 12.20 2,034,750 24,502,175 12.042 5.727 5.707 5.736 5.707 5.803 4,278,069 5.7274 -1.15%
2014-05-28 0 12.18 12.18 12.20 11.90 12.28 2,213,402 26,833,626 12.123 5.793 5.793 5.803 5.660 5.841 4,653,686 5.7661 1.50%
2014-05-27 0 12.00 12.00 12.02 11.80 12.06 2,636,518 31,608,510 11.989 5.707 5.707 5.717 5.612 5.736 5,543,289 5.7021 -0.17%
2014-05-26 0 12.02 12.00 12.02 11.74 12.10 2,347,704 28,161,982 11.996 5.717 5.707 5.717 5.584 5.755 4,936,056 5.7054 1.69%
2014-05-23 0 11.82 11.82 11.84 11.70 11.88 2,952,795 34,901,947 11.820 5.622 5.622 5.631 5.565 5.650 6,208,263 5.6219 1.90%
2014-05-22 0 11.60 11.60 11.62 11.50 11.68 3,274,103 37,786,166 11.541 5.517 5.517 5.527 5.470 5.555 6,883,814 5.4891 1.22%
2014-05-21 0 11.46 11.44 11.46 11.44 11.56 750,803 8,614,128 11.473 5.451 5.441 5.451 5.441 5.498 1,578,566 5.4569 0.17%
2014-05-20 0 11.44 11.42 11.46 11.42 11.58 612,430 7,027,331 11.475 5.441 5.432 5.451 5.432 5.508 1,287,636 5.4575 0.00%
2014-05-19 0 11.44 11.44 11.46 11.44 11.90 841,500 9,696,760 11.523 5.441 5.441 5.451 5.441 5.660 1,769,257 5.4807 -2.89%
2014-05-16 0 11.78 11.76 11.78 11.70 11.88 705,040 8,294,838 11.765 5.603 5.593 5.603 5.565 5.650 1,482,349 5.5957 -1.01%
2014-05-15 0 11.90 11.88 11.90 11.60 11.94 2,140,500 25,181,930 11.765 5.660 5.650 5.660 5.517 5.679 4,500,409 5.5955 1.36%
2014-05-14 0 11.74 11.68 11.72 11.40 11.80 2,427,480 28,158,448 11.600 5.584 5.555 5.574 5.422 5.612 5,103,786 5.5172 2.53%
2014-05-13 0 11.56 11.54 11.56 11.48 11.70 598,136 6,915,088 11.561 5.446 5.436 5.446 5.408 5.512 1,269,665 5.4464 0.35%
2014-05-12 0 11.52 11.48 11.54 11.24 11.54 907,250 10,389,745 11.452 5.427 5.408 5.436 5.295 5.436 1,925,822 5.3950 1.59%
2014-05-09 0 11.34 11.32 11.34 11.30 11.44 547,205 6,215,474 11.359 5.342 5.333 5.342 5.323 5.389 1,161,553 5.3510 -0.53%
2014-05-08 0 11.40 11.40 11.42 11.30 11.56 4,104,003 46,924,818 11.434 5.371 5.371 5.380 5.323 5.446 8,711,577 5.3865 0.00%
2014-05-07 0 11.40 11.40 11.44 11.34 11.42 2,414,500 27,471,215 11.378 5.371 5.371 5.389 5.342 5.380 5,125,265 5.3600 0.18%
2014-05-05 0 11.38 11.36 11.40 11.36 11.62 740,049 8,455,483 11.426 5.361 5.352 5.371 5.352 5.474 1,570,904 5.3826 -1.56%
2014-05-02 0 11.56 11.50 11.56 11.38 11.58 2,105,000 24,205,715 11.499 5.446 5.418 5.446 5.361 5.455 4,468,289 5.4172 1.40%
2014-04-30 0 11.40 11.38 11.40 11.26 11.58 4,633,696 52,773,707 11.389 5.371 5.361 5.371 5.305 5.455 9,835,958 5.3654 0.53%
2014-04-29 0 11.34 11.32 11.34 11.24 11.50 1,697,988 19,274,514 11.351 5.342 5.333 5.342 5.295 5.418 3,604,323 5.3476 -0.87%
2014-04-28 0 11.44 11.40 11.44 11.40 11.62 4,148,347 47,536,159 11.459 5.389 5.371 5.389 5.371 5.474 8,805,706 5.3983 -2.56%
2014-04-25 0 11.74 11.74 11.76 11.64 12.00 711,435 8,386,995 11.789 5.531 5.531 5.540 5.484 5.653 1,510,165 5.5537 -1.18%
2014-04-24 0 11.88 11.86 11.88 11.72 11.88 2,613,500 30,848,145 11.803 5.597 5.587 5.597 5.521 5.597 5,547,683 5.5605 0.68%
2014-04-23 0 11.80 11.78 11.82 11.78 12.16 1,295,250 15,465,020 11.940 5.559 5.550 5.568 5.550 5.729 2,749,430 5.6248 -3.28%
2014-04-22 0 12.20 12.14 12.18 12.00 12.26 1,644,427 19,964,997 12.141 5.747 5.719 5.738 5.653 5.776 3,490,629 5.7196 0.00%
2014-04-17 0 12.20 12.18 12.20 11.94 12.20 2,310,251 27,801,646 12.034 5.747 5.738 5.747 5.625 5.747 4,903,975 5.6692 1.50%
2014-04-16 0 12.02 12.00 12.04 11.56 12.04 6,438,750 76,618,272 11.900 5.663 5.653 5.672 5.446 5.672 13,667,550 5.6059 4.16%
2014-04-15 0 11.54 11.50 11.54 11.40 11.58 3,531,291 40,564,703 11.487 5.436 5.418 5.436 5.371 5.455 7,495,880 5.4116 1.76%
2014-04-14 0 11.34 11.30 11.34 11.24 11.44 2,582,240 29,297,497 11.346 5.342 5.323 5.342 5.295 5.389 5,481,327 5.3450 1.25%
2014-04-11 0 11.20 11.22 11.24 11.18 11.52 2,011,750 22,804,035 11.335 5.276 5.286 5.295 5.267 5.427 4,270,347 5.3401 -2.61%
2014-04-10 0 11.50 11.50 11.56 11.46 11.62 1,157,372 13,346,610 11.532 5.418 5.418 5.446 5.399 5.474 2,456,756 5.4326 -0.52%
2014-04-09 0 11.56 11.52 11.54 11.54 11.66 1,082,501 12,532,011 11.577 5.446 5.427 5.436 5.436 5.493 2,297,828 5.4539 0.17%
2014-04-08 0 11.54 11.54 11.62 11.48 11.68 2,842,760 32,872,251 11.563 5.436 5.436 5.474 5.408 5.502 6,034,334 5.4475 -0.52%
2014-04-07 0 11.60 11.58 11.60 11.52 11.70 1,263,747 14,676,460 11.613 5.465 5.455 5.465 5.427 5.512 2,682,559 5.4711 -0.68%
2014-04-04 0 11.68 11.66 11.68 11.64 11.88 1,260,492 14,762,761 11.712 5.502 5.493 5.502 5.484 5.597 2,675,649 5.5174 -1.02%
2014-04-03 0 11.80 11.76 11.78 11.68 12.16 2,612,750 31,003,550 11.866 5.559 5.540 5.550 5.502 5.729 5,546,091 5.5902 -1.01%
2014-04-02 0 11.92 11.92 11.96 11.52 12.00 4,053,750 47,677,250 11.761 5.615 5.615 5.634 5.427 5.653 8,604,905 5.5407 1.53%
2014-04-01 0 11.74 11.74 11.76 11.40 11.82 3,457,817 40,133,780 11.607 5.531 5.531 5.540 5.371 5.568 7,339,917 5.4679 3.16%
2014-03-31 0 11.38 11.38 11.44 11.22 11.66 3,826,983 43,779,702 11.440 5.361 5.361 5.389 5.286 5.493 8,123,546 5.3892 1.07%
2014-03-28 0 11.26 11.24 11.26 11.14 11.34 2,950,500 33,132,960 11.230 5.305 5.295 5.305 5.248 5.342 6,263,034 5.2902 -0.53%
2014-03-27 0 11.32 11.30 11.34 11.18 11.50 3,833,750 43,365,264 11.311 5.333 5.323 5.342 5.267 5.418 8,137,911 5.3288 -0.88%
2014-03-26 0 11.42 11.38 11.40 11.22 11.48 2,248,752 25,578,973 11.375 5.380 5.361 5.371 5.286 5.408 4,773,431 5.3586 1.42%
2014-03-25 0 11.26 11.26 11.28 11.18 11.46 2,052,500 23,137,700 11.273 5.305 5.305 5.314 5.267 5.399 4,356,847 5.3107 -0.88%
2014-03-24 0 11.36 11.32 11.36 11.30 11.56 3,264,303 37,231,271 11.406 5.352 5.333 5.352 5.323 5.446 6,929,144 5.3731 -0.35%
2014-03-21 0 11.40 11.38 11.50 11.24 11.50 2,405,518 27,384,484 11.384 5.371 5.361 5.418 5.295 5.418 5,106,199 5.3630 0.71%
2014-03-20 0 11.32 11.30 11.34 11.20 11.54 4,055,260 46,134,202 11.376 5.333 5.323 5.342 5.276 5.436 8,608,110 5.3594 -1.74%
2014-03-19 0 11.52 11.52 11.58 11.40 11.70 2,601,753 30,142,175 11.585 5.427 5.427 5.455 5.371 5.512 5,522,748 5.4578 -1.37%
2014-03-18 0 11.68 11.68 11.70 11.18 11.70 5,630,176 64,434,841 11.445 5.502 5.502 5.512 5.267 5.512 11,951,188 5.3915 4.29%
2014-03-17 0 11.20 11.16 11.18 11.00 11.84 14,748,673 165,951,271 11.252 5.276 5.257 5.267 5.182 5.578 31,307,045 5.3008 -5.08%
2014-03-14 0 11.80 11.80 11.82 11.66 12.66 13,710,031 164,875,306 12.026 5.559 5.559 5.568 5.493 5.964 29,102,317 5.6654 -6.65%
2014-03-13 0 12.64 12.62 12.72 12.56 13.00 6,394,834 81,719,361 12.779 5.955 5.945 5.992 5.917 6.124 13,574,330 6.0201 0.32%
2014-03-12 0 12.60 12.52 12.60 12.50 12.68 5,051,600 63,619,604 12.594 5.936 5.898 5.936 5.889 5.974 10,723,044 5.9330 -0.32%
2014-03-11 0 12.64 12.64 12.68 12.54 12.76 3,353,502 42,314,655 12.618 5.955 5.955 5.974 5.908 6.011 7,118,487 5.9443 -1.25%
2014-03-10 0 12.80 12.80 12.84 12.50 12.88 3,734,068 47,039,412 12.597 6.030 6.030 6.049 5.889 6.068 7,926,315 5.9346 0.95%
2014-03-07 0 12.68 12.66 12.70 12.66 13.02 3,545,685 45,316,649 12.781 5.974 5.964 5.983 5.964 6.134 7,526,434 6.0210 -1.40%
2014-03-06 0 12.86 12.84 12.86 12.52 12.96 4,767,007 60,918,803 12.779 6.058 6.049 6.058 5.898 6.105 10,118,938 6.0203 2.23%
2014-03-05 0 12.58 12.58 12.62 12.56 12.84 1,872,177 23,669,978 12.643 5.926 5.926 5.945 5.917 6.049 3,974,075 5.9561 -1.26%
2014-03-04 0 12.74 12.72 12.78 12.52 12.92 2,493,964 31,727,401 12.722 6.002 5.992 6.021 5.898 6.087 5,293,944 5.9932 1.11%
2014-03-03 0 12.60 12.52 12.60 12.48 12.74 4,286,369 54,039,111 12.607 5.936 5.898 5.936 5.879 6.002 9,098,686 5.9392 -0.94%
2014-02-28 0 12.72 12.70 12.72 12.66 13.10 5,819,584 74,556,676 12.811 5.992 5.983 5.992 5.964 6.171 12,353,245 6.0354 -2.60%
2014-02-27 0 13.06 13.06 13.08 12.84 13.16 3,448,750 45,026,940 13.056 6.153 6.153 6.162 6.049 6.200 7,320,670 6.1507 1.24%
2014-02-26 0 12.90 12.90 12.92 12.62 12.92 2,548,500 32,595,210 12.790 6.077 6.077 6.087 5.945 6.087 5,409,707 6.0253 2.22%
2014-02-25 0 12.62 12.62 12.64 12.58 12.98 3,321,845 42,207,185 12.706 5.945 5.945 5.955 5.926 6.115 7,051,289 5.9857 -1.56%
2014-02-24 0 12.82 12.80 12.82 12.76 13.02 1,771,200 22,801,706 12.874 6.039 6.030 6.039 6.011 6.134 3,759,731 6.0647 -1.84%
2014-02-21 0 13.06 13.04 13.06 12.90 13.12 2,649,091 34,452,355 13.005 6.153 6.143 6.153 6.077 6.181 5,623,232 6.1268 0.46%
2014-02-20 0 13.00 13.00 13.02 12.76 13.14 4,231,250 54,941,520 12.985 6.124 6.124 6.134 6.011 6.190 8,981,685 6.1171 0.93%
2014-02-19 0 12.88 12.84 12.90 12.76 13.16 7,898,577 101,951,152 12.908 6.068 6.049 6.077 6.011 6.200 16,766,329 6.0807 -1.68%
2014-02-18 0 13.10 13.10 13.12 13.02 13.30 2,348,750 30,797,000 13.112 6.171 6.171 6.181 6.134 6.266 4,985,697 6.1771 -1.36%
2014-02-17 0 13.28 13.26 13.30 12.94 13.52 6,063,750 80,022,453 13.197 6.256 6.247 6.266 6.096 6.369 12,871,537 6.2170 0.91%
2014-02-14 0 13.16 13.14 13.18 13.00 13.30 2,661,262 35,032,886 13.164 6.200 6.190 6.209 6.124 6.266 5,649,067 6.2015 1.23%
2014-02-13 0 13.00 13.00 13.04 12.96 13.22 3,526,400 46,072,169 13.065 6.124 6.124 6.143 6.105 6.228 7,485,498 6.1549 -0.46%
2014-02-12 0 13.06 13.06 13.08 12.98 13.40 7,171,258 94,159,222 13.130 6.153 6.153 6.162 6.115 6.313 15,222,447 6.1856 -1.95%
2014-02-11 0 13.32 13.30 13.32 13.30 13.62 3,966,000 53,472,425 13.483 6.275 6.266 6.275 6.266 6.416 8,418,638 6.3517 -1.19%
2014-02-10 0 13.48 13.40 13.46 13.16 13.54 9,437,663 126,514,544 13.405 6.350 6.313 6.341 6.200 6.379 20,033,350 6.3152 1.51%
2014-02-07 0 13.28 13.32 13.34 12.82 13.46 9,400,669 123,311,898 13.117 6.256 6.275 6.284 6.039 6.341 19,954,823 6.1796 3.75%
2014-02-06 0 12.80 12.80 12.82 12.60 12.90 2,671,737 34,091,887 12.760 6.030 6.030 6.039 5.936 6.077 5,671,303 6.0113 1.43%
2014-02-05 0 12.62 12.60 12.64 12.50 13.00 4,831,389 61,490,919 12.727 5.945 5.936 5.955 5.889 6.124 10,255,601 5.9958 -0.94%
2014-02-04 0 12.74 12.74 12.76 12.64 12.88 7,529,474 96,033,762 12.754 6.002 6.002 6.011 5.955 6.068 15,982,833 6.0086 -2.90%
2014-01-30 0 13.12 13.14 13.16 12.86 13.20 2,785,774 36,355,655 13.050 6.181 6.190 6.200 6.058 6.218 5,913,369 6.1480 -1.20%
2014-01-29 0 13.28 13.22 13.28 13.16 13.50 5,757,151 76,683,790 13.320 6.256 6.228 6.256 6.200 6.360 12,220,719 6.2749 0.00%
2014-01-28 0 13.28 13.26 13.28 12.70 13.32 7,675,951 100,505,013 13.093 6.256 6.247 6.256 5.983 6.275 16,293,760 6.1683 3.43%
2014-01-27 0 12.84 12.90 12.92 12.28 13.00 13,372,861 167,867,123 12.553 6.049 6.077 6.087 5.785 6.124 28,386,605 5.9136 -1.08%
2014-01-24 0 12.98 12.98 13.00 12.92 13.46 11,285,724 148,812,083 13.186 6.115 6.115 6.124 6.087 6.341 23,956,234 6.2118 -3.85%
2014-01-23 0 13.50 13.50 13.52 13.20 13.78 9,283,010 124,768,249 13.440 6.360 6.360 6.369 6.218 6.492 19,705,068 6.3318 -0.59%
2014-01-22 0 13.58 13.58 13.60 13.54 14.12 12,007,500 165,193,195 13.758 6.398 6.398 6.407 6.379 6.652 25,488,350 6.4811 -2.44%
2014-01-21 0 13.92 13.92 13.94 13.80 14.36 12,404,835 174,010,258 14.028 6.558 6.558 6.567 6.501 6.765 26,331,774 6.6084 1.31%
2014-01-20 0 13.74 13.74 13.76 13.70 14.14 9,660,481 133,741,650 13.844 6.473 6.473 6.482 6.454 6.661 20,506,327 6.5220 -2.41%
2014-01-17 0 14.08 14.06 14.08 13.78 14.18 10,962,211 153,452,909 13.998 6.633 6.624 6.633 6.492 6.680 23,269,512 6.5946 0.72%
2014-01-16 0 13.98 13.98 14.00 13.84 14.48 15,236,472 215,172,793 14.122 6.586 6.586 6.595 6.520 6.821 32,342,497 6.6529 -0.14%
2014-01-15 0 14.00 14.02 14.04 13.40 14.16 18,576,350 256,605,799 13.814 6.595 6.605 6.614 6.313 6.671 39,432,064 6.5075 2.34%
2014-01-14 0 13.68 13.66 13.70 13.64 14.30 23,780,865 332,626,763 13.987 6.445 6.435 6.454 6.426 6.737 50,479,701 6.5893 -3.39%
2014-01-13 0 14.16 14.16 14.18 12.88 14.22 21,802,811 296,250,848 13.588 6.671 6.671 6.680 6.068 6.699 46,280,881 6.4011 8.42%
2014-01-10 0 13.06 13.02 13.08 12.80 13.28 7,766,690 101,217,443 13.032 6.153 6.134 6.162 6.030 6.256 16,486,372 6.1395 -0.31%
2014-01-09 0 13.10 13.08 13.10 12.92 13.58 13,415,034 176,834,276 13.182 6.171 6.162 6.171 6.087 6.398 28,476,126 6.2099 -1.80%
2014-01-08 0 13.34 13.32 13.36 12.54 13.46 24,121,417 314,931,497 13.056 6.284 6.275 6.294 5.908 6.341 51,202,591 6.1507 3.25%
2014-01-07 0 12.92 12.84 12.86 12.82 13.48 25,133,206 327,350,417 13.025 6.087 6.049 6.058 6.039 6.350 53,350,318 6.1359 -4.15%
2014-01-06 0 13.48 13.48 13.50 13.08 13.86 42,608,265 573,788,008 13.467 6.350 6.350 6.360 6.162 6.529 90,444,669 6.3441 3.69%
2014-01-03 0 13.00 12.98 13.00 12.42 13.48 49,306,881 641,636,343 13.013 6.124 6.115 6.124 5.851 6.350 104,663,838 6.1304 1.40%
2014-01-02 0 12.82 12.82 12.84 11.08 12.86 61,751,000 736,074,837 11.920 6.039 6.039 6.049 5.220 6.058 131,079,000 5.6155 16.33%
2013-12-31 0 11.02 11.00 11.02 10.96 11.20 23,911,912 264,801,310 11.074 5.191 5.182 5.191 5.163 5.276 50,757,875 5.2170 0.36%
2013-12-30 0 10.98 10.98 11.00 10.26 11.48 57,029,247 629,459,910 11.037 5.173 5.173 5.182 4.833 5.408 121,056,123 5.1997 7.44%
2013-12-27 0 10.22 10.22 10.24 10.18 10.30 9,277,947 94,718,635 10.209 4.815 4.815 4.824 4.796 4.852 19,694,321 4.8094 0.00%
2013-12-24 0 10.22 10.20 10.22 10.16 10.30 7,687,218 78,632,885 10.229 4.815 4.805 4.815 4.786 4.852 16,317,677 4.8189 0.20%
2013-12-23 0 10.20 10.20 10.22 10.16 10.44 35,083,952 358,942,993 10.231 4.805 4.805 4.815 4.786 4.918 74,472,791 4.8198 -0.39%
2013-12-20 0 10.24 10.26 10.28 10.20 10.66 49,348,346 513,729,379 10.410 4.824 4.833 4.843 4.805 5.022 104,751,856 4.9043 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 4.815 4.824 4.833 4.805 5.323 423,445,053 5.0227

Copyright & disclaimer, Privacy policy

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

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

Back to top