China Merchants Securities Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06099  2016-10-07    
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
2026-08-07 0 15.26 15.26 15.27 14.95 15.55 6,039,146 92,447,378 15.308 15.26 15.26 15.27 14.95 15.55 6,039,146 15.308 1.60%
2026-08-06 0 15.02 15.01 15.02 14.63 15.02 4,674,855 69,621,472 14.893 15.02 15.01 15.02 14.63 15.02 4,674,855 14.893 0.47%
2026-08-05 0 14.95 14.95 14.96 14.66 15.09 5,035,761 75,368,154 14.967 14.95 14.95 14.96 14.66 15.09 5,035,761 14.967 1.01%
2026-08-04 0 14.80 14.80 14.81 14.46 14.84 4,379,600 64,200,277 14.659 14.80 14.80 14.81 14.46 14.84 4,379,600 14.659 1.58%
2026-08-03 0 14.57 14.52 14.57 14.43 14.67 2,541,138 36,938,741 14.536 14.57 14.52 14.57 14.43 14.67 2,541,138 14.536 0.00%
2026-07-31 0 14.57 14.57 14.58 14.51 14.85 5,001,777 73,236,246 14.642 14.57 14.57 14.58 14.51 14.85 5,001,777 14.642 0.83%
2026-07-30 0 14.45 14.44 14.45 14.09 14.57 5,319,647 76,258,974 14.335 14.45 14.44 14.45 14.09 14.57 5,319,647 14.335 -0.21%
2026-07-29 0 14.48 14.48 14.49 14.05 14.54 10,027,077 144,357,714 14.397 14.48 14.48 14.49 14.05 14.54 10,027,077 14.397 2.70%
2026-07-28 0 14.10 14.10 14.11 14.00 15.34 18,889,596 271,548,338 14.376 14.10 14.10 14.11 14.00 15.34 18,889,596 14.376 -7.78%
2026-07-27 0 15.29 15.29 15.33 14.81 15.55 6,576,437 100,003,579 15.206 15.29 15.29 15.33 14.81 15.55 6,576,437 15.206 -0.46%
2026-07-24 0 15.36 15.36 15.42 15.35 15.76 3,911,682 60,479,190 15.461 15.36 15.36 15.42 15.35 15.76 3,911,682 15.461 -2.54%
2026-07-23 0 15.76 15.76 15.77 15.50 16.00 4,911,200 77,578,025 15.796 15.76 15.76 15.77 15.50 16.00 4,911,200 15.796 2.01%
2026-07-22 0 15.45 15.45 15.46 15.11 15.65 6,593,337 101,903,899 15.456 15.45 15.45 15.46 15.11 15.65 6,593,337 15.456 1.31%
2026-07-21 0 15.25 15.25 15.26 14.88 15.33 6,809,200 102,924,360 15.115 15.25 15.25 15.26 14.88 15.33 6,809,200 15.115 2.49%
2026-07-20 0 14.88 14.88 14.89 14.74 15.36 7,881,940 117,737,896 14.938 14.88 14.88 14.89 14.74 15.36 7,881,940 14.938 -0.27%
2026-07-17 0 14.92 14.92 14.94 14.78 15.86 11,964,350 180,632,465 15.098 14.92 14.92 14.94 14.78 15.86 11,964,350 15.098 -5.09%
2026-07-16 0 15.72 15.69 15.72 15.63 16.44 5,053,110 80,172,628 15.866 15.72 15.69 15.72 15.63 16.44 5,053,110 15.866 -3.97%
2026-07-15 0 16.37 16.37 16.40 16.00 16.73 5,943,229 97,267,604 16.366 16.37 16.37 16.40 16.00 16.73 5,943,229 16.366 2.83%
2026-07-14 0 15.92 15.92 15.95 15.53 16.18 6,811,090 107,494,000 15.782 15.92 15.92 15.95 15.53 16.18 6,811,090 15.782 -1.73%
2026-07-13 0 16.20 16.20 16.21 15.97 16.81 5,519,550 89,328,712 16.184 16.20 16.20 16.21 15.97 16.81 5,519,550 16.184 -1.94%
2026-07-10 0 16.52 16.52 16.53 16.51 17.38 9,681,040 163,958,506 16.936 16.52 16.52 16.53 16.51 17.38 9,681,040 16.936 -4.42%
2026-07-09 0 17.80 17.80 17.82 16.84 17.95 14,580,750 254,202,726 17.434 17.28 17.28 17.30 16.35 17.43 15,016,047 16.929 5.76%
2026-07-08 0 16.83 16.81 16.83 16.67 17.40 5,127,460 86,783,753 16.925 16.34 16.32 16.34 16.19 16.90 5,280,536 16.435 -1.17%
2026-07-07 0 17.03 17.02 17.03 16.93 18.00 5,897,060 101,187,842 17.159 16.54 16.53 16.54 16.44 17.48 6,073,112 16.662 -4.38%
2026-07-06 0 17.81 17.81 17.84 17.45 18.48 7,574,526 134,842,683 17.802 17.29 17.29 17.32 16.94 17.94 7,800,657 17.286 -1.44%
2026-07-03 0 18.07 18.06 18.07 16.75 18.11 14,450,400 255,736,423 17.698 17.55 17.54 17.55 16.26 17.59 14,881,805 17.185 6.36%
2026-07-02 0 16.99 16.98 16.99 16.86 18.65 16,138,109 283,504,839 17.567 16.50 16.49 16.50 16.37 18.11 16,619,899 17.058 -1.62%
2026-06-30 0 17.27 17.26 17.27 17.13 17.57 5,163,019 89,320,765 17.300 16.77 16.76 16.77 16.63 17.06 5,317,157 16.799 0.29%
2026-06-29 0 17.22 17.22 17.24 16.90 17.67 7,625,270 132,490,864 17.375 16.72 16.72 16.74 16.41 17.16 7,852,916 16.872 1.59%
2026-06-26 0 16.95 16.94 16.95 16.75 17.41 7,558,393 128,676,751 17.024 16.46 16.45 16.46 16.26 16.91 7,784,043 16.531 -0.59%
2026-06-25 0 17.05 17.03 17.05 16.84 17.60 10,568,340 180,533,770 17.083 16.56 16.54 16.56 16.35 17.09 10,883,849 16.587 0.59%
2026-06-24 0 16.95 16.95 16.96 16.84 18.28 15,045,920 259,277,942 17.232 16.46 16.46 16.47 16.35 17.75 15,495,104 16.733 -2.87%
2026-06-23 0 17.45 17.45 17.50 17.31 18.11 16,966,349 301,227,250 17.754 16.94 16.94 16.99 16.81 17.59 17,472,866 17.240 0.23%
2026-06-22 0 17.41 17.41 17.43 16.61 17.69 12,382,200 214,676,453 17.338 16.91 16.91 16.92 16.13 17.18 12,751,861 16.835 4.25%
2026-06-18 0 16.70 16.69 16.70 16.57 17.39 8,618,922 145,173,849 16.844 16.22 16.21 16.22 16.09 16.89 8,876,233 16.355 -3.64%
2026-06-17 0 17.33 17.33 17.36 17.25 17.88 7,198,901 125,596,657 17.447 16.83 16.83 16.86 16.75 17.36 7,413,818 16.941 -0.40%
2026-06-16 0 17.40 17.38 17.40 16.77 17.40 9,705,238 167,196,449 17.227 16.90 16.88 16.90 16.28 16.90 9,994,980 16.728 2.11%
2026-06-15 0 17.04 17.03 17.04 16.09 17.46 20,270,038 344,856,730 17.013 16.55 16.54 16.55 15.62 16.95 20,875,184 16.520 7.17%
2026-06-12 0 15.90 15.90 15.96 15.24 16.14 10,493,300 166,846,049 15.900 15.44 15.44 15.50 14.80 15.67 10,806,569 15.439 4.06%
2026-06-11 0 15.28 15.28 15.30 14.92 15.48 6,495,560 98,674,211 15.191 14.84 14.84 14.86 14.49 15.03 6,689,480 14.751 -0.33%
2026-06-10 0 15.33 15.33 15.34 14.59 15.34 5,502,676 83,445,159 15.164 14.89 14.89 14.90 14.17 14.90 5,666,954 14.725 3.30%
2026-06-09 0 14.84 14.84 14.85 14.70 14.99 4,524,400 67,248,559 14.864 14.41 14.41 14.42 14.27 14.56 4,659,472 14.433 0.00%
2026-06-08 0 14.84 14.82 14.84 14.39 14.89 4,103,718 60,003,351 14.622 14.41 14.39 14.41 13.97 14.46 4,226,231 14.198 0.68%
2026-06-05 0 14.74 14.70 14.74 14.60 15.07 2,393,150 35,451,626 14.814 14.31 14.27 14.31 14.18 14.63 2,464,596 14.384 -1.07%
2026-06-04 0 14.90 14.90 14.95 14.87 15.21 2,427,609 36,439,681 15.011 14.47 14.47 14.52 14.44 14.77 2,500,083 14.575 -2.04%
2026-06-03 0 15.21 15.17 15.21 14.87 15.38 3,193,400 48,415,616 15.161 14.77 14.73 14.77 14.44 14.93 3,288,736 14.722 0.60%
2026-06-02 0 15.12 15.12 15.17 14.91 15.27 4,226,420 63,929,229 15.126 14.68 14.68 14.73 14.48 14.83 4,352,596 14.688 1.14%
2026-06-01 0 14.95 14.95 14.98 14.66 15.13 3,301,000 49,468,189 14.986 14.52 14.52 14.55 14.24 14.69 3,399,549 14.551 2.12%
2026-05-29 0 14.64 14.64 14.68 14.56 15.30 5,525,154 82,139,083 14.866 14.22 14.22 14.25 14.14 14.86 5,690,103 14.435 -1.28%
2026-05-28 0 14.83 14.82 14.83 14.68 15.33 7,576,000 112,667,017 14.872 14.40 14.39 14.40 14.25 14.89 7,802,175 14.440 -2.69%
2026-05-27 0 15.24 15.23 15.24 15.20 15.83 4,862,000 74,871,340 15.399 14.80 14.79 14.80 14.76 15.37 5,007,151 14.953 -1.74%
2026-05-26 0 15.51 15.51 15.52 15.26 15.85 6,816,240 106,306,031 15.596 15.06 15.06 15.07 14.82 15.39 7,019,733 15.144 1.17%
2026-05-22 0 15.33 15.33 15.35 15.30 15.79 7,596,074 117,735,297 15.499 14.89 14.89 14.91 14.86 15.33 7,822,849 15.050 -1.16%
2026-05-21 0 15.51 15.50 15.51 15.17 16.27 22,865,034 360,435,713 15.764 15.06 15.05 15.06 14.73 15.80 23,547,651 15.307 2.38%
2026-05-20 0 15.15 15.15 15.16 14.65 15.45 13,532,441 204,008,877 15.076 14.71 14.71 14.72 14.23 15.00 13,936,441 14.639 2.50%
2026-05-19 0 14.78 14.77 14.78 13.90 15.05 18,900,018 275,500,917 14.577 14.35 14.34 14.35 13.50 14.61 19,464,263 14.154 6.48%
2026-05-18 0 13.88 13.88 13.89 13.34 14.03 10,959,200 151,524,227 13.826 13.48 13.48 13.49 12.95 13.62 11,286,378 13.425 3.66%
2026-05-15 0 13.39 13.39 13.40 13.27 13.63 3,026,600 40,574,064 13.406 13.00 13.00 13.01 12.89 13.23 3,116,957 13.017 -1.76%
2026-05-14 0 13.63 13.62 13.63 13.54 14.00 3,178,921 43,652,715 13.732 13.23 13.23 13.23 13.15 13.59 3,273,825 13.334 -1.73%
2026-05-13 0 13.87 13.82 13.87 13.70 14.03 3,398,800 46,957,786 13.816 13.47 13.42 13.47 13.30 13.62 3,500,268 13.415 -1.07%
2026-05-12 0 14.02 13.98 14.02 13.91 14.23 2,437,258 34,272,784 14.062 13.61 13.57 13.61 13.51 13.82 2,510,020 13.654 -0.57%
2026-05-11 0 14.10 14.08 14.10 13.59 14.10 5,481,900 76,106,998 13.883 13.69 13.67 13.69 13.20 13.69 5,645,558 13.481 1.59%
2026-05-08 0 13.88 13.88 13.90 13.85 14.30 3,761,400 52,559,327 13.973 13.48 13.48 13.50 13.45 13.89 3,873,694 13.568 -2.39%
2026-05-07 0 14.22 14.18 14.22 14.10 14.28 2,298,036 32,598,218 14.185 13.81 13.77 13.81 13.69 13.87 2,366,642 13.774 0.71%
2026-05-06 0 14.12 14.11 14.12 13.86 14.35 3,683,600 51,999,218 14.116 13.71 13.70 13.71 13.46 13.93 3,793,571 13.707 0.93%
2026-05-05 0 13.99 13.94 13.99 13.87 14.04 399,200 5,566,915 13.945 13.58 13.54 13.58 13.47 13.63 411,118 13.541 -0.36%
2026-05-04 0 14.04 14.03 14.04 13.95 14.17 914,000 12,868,833 14.080 13.63 13.62 13.63 13.55 13.76 941,287 13.672 2.18%
2026-04-30 0 13.74 13.74 13.76 13.65 14.11 4,502,300 62,284,977 13.834 13.34 13.34 13.36 13.25 13.70 4,636,713 13.433 -0.65%
2026-04-29 0 13.83 13.83 13.85 13.58 13.87 3,132,960 43,021,223 13.732 13.43 13.43 13.45 13.19 13.47 3,226,492 13.334 0.95%
2026-04-28 0 13.70 13.65 13.70 13.55 13.87 3,086,400 42,257,188 13.691 13.30 13.25 13.30 13.16 13.47 3,178,542 13.295 1.48%
2026-04-27 0 13.50 13.50 13.51 13.40 13.63 2,717,600 36,713,262 13.509 13.11 13.11 13.12 13.01 13.23 2,798,732 13.118 0.45%
2026-04-24 0 13.44 13.43 13.44 13.17 13.51 1,340,200 17,846,306 13.316 13.05 13.04 13.05 12.79 13.12 1,380,211 12.930 0.00%
2026-04-23 0 13.44 13.44 13.50 13.43 13.71 1,952,400 26,400,252 13.522 13.05 13.05 13.11 13.04 13.31 2,010,687 13.130 -1.97%
2026-04-22 0 13.71 13.70 13.71 13.50 13.80 2,733,600 37,409,792 13.685 13.31 13.30 13.31 13.11 13.40 2,815,209 13.288 -0.15%
2026-04-21 0 13.73 13.71 13.73 13.63 13.87 2,291,000 31,378,816 13.697 13.33 13.31 13.33 13.23 13.47 2,359,396 13.300 -0.22%
2026-04-20 0 13.76 13.76 13.77 13.70 13.94 2,298,600 31,652,770 13.770 13.36 13.36 13.37 13.30 13.54 2,367,223 13.371 -0.51%
2026-04-17 0 13.83 13.83 13.84 13.72 14.06 1,930,600 26,630,114 13.794 13.43 13.43 13.44 13.32 13.65 1,988,237 13.394 -1.50%
2026-04-16 0 14.04 14.04 14.05 13.88 14.15 2,276,300 31,921,352 14.023 13.63 13.63 13.64 13.48 13.74 2,344,257 13.617 1.15%
2026-04-15 0 13.88 13.85 13.88 13.82 14.10 2,082,800 28,967,942 13.908 13.48 13.45 13.48 13.42 13.69 2,144,980 13.505 0.29%
2026-04-14 0 13.84 13.84 13.86 13.73 14.10 1,876,400 25,978,952 13.845 13.44 13.44 13.46 13.33 13.69 1,932,418 13.444 0.29%
2026-04-13 0 13.80 13.80 13.85 13.62 13.93 2,231,281 30,816,475 13.811 13.40 13.40 13.45 13.23 13.53 2,297,894 13.411 0.00%
2026-04-10 0 13.80 13.80 13.82 13.32 14.33 7,487,300 104,522,169 13.960 13.40 13.40 13.42 12.93 13.91 7,710,827 13.555 3.84%
2026-04-09 0 13.29 13.29 13.33 13.28 13.64 1,556,609 20,896,324 13.424 12.90 12.90 12.94 12.90 13.24 1,603,080 13.035 -2.78%
2026-04-08 0 13.67 13.67 13.69 13.42 13.82 4,723,200 64,357,863 13.626 13.27 13.27 13.29 13.03 13.42 4,864,207 13.231 3.72%
2026-04-02 0 13.18 13.15 13.18 13.06 13.43 1,354,467 17,847,585 13.177 12.80 12.77 12.80 12.68 13.04 1,394,904 12.795 -1.20%
2026-04-01 0 13.34 13.32 13.34 13.26 13.55 4,151,306 55,615,847 13.397 12.95 12.93 12.95 12.88 13.16 4,275,240 13.009 1.68%
2026-03-31 0 13.12 13.09 13.12 12.96 13.23 2,188,600 28,646,429 13.089 12.74 12.71 12.74 12.58 12.85 2,253,939 12.709 0.69%
2026-03-30 0 13.03 13.02 13.03 12.87 13.27 2,924,000 37,923,444 12.970 12.65 12.64 12.65 12.50 12.89 3,011,294 12.594 -1.29%
2026-03-27 0 13.20 13.20 13.21 12.99 13.28 1,802,200 23,752,063 13.179 12.82 12.82 12.83 12.61 12.90 1,856,003 12.797 1.15%
2026-03-26 0 13.05 13.04 13.05 13.02 13.45 1,931,200 25,404,484 13.155 12.67 12.66 12.67 12.64 13.06 1,988,854 12.773 -2.76%
2026-03-25 0 13.42 13.41 13.42 13.12 13.42 1,716,600 22,831,962 13.301 13.03 13.02 13.03 12.74 13.03 1,767,848 12.915 2.29%
2026-03-24 0 13.12 13.11 13.12 12.86 13.22 3,730,200 48,836,696 13.092 12.74 12.73 12.74 12.49 12.84 3,841,562 12.713 2.02%
2026-03-23 0 12.86 12.85 12.86 12.60 13.30 7,494,500 96,323,935 12.853 12.49 12.48 12.49 12.23 12.91 7,718,242 12.480 -4.39%
2026-03-20 0 13.45 13.41 13.46 13.22 13.49 3,444,596 46,054,205 13.370 13.06 13.02 13.07 12.84 13.10 3,547,432 12.982 1.74%
2026-03-19 0 13.22 13.21 13.22 13.16 13.59 2,833,200 37,596,397 13.270 12.84 12.83 12.84 12.78 13.20 2,917,783 12.885 -1.86%
2026-03-18 0 13.47 13.47 13.49 13.39 13.72 1,810,971 24,378,368 13.461 13.08 13.08 13.10 13.00 13.32 1,865,036 13.071 -0.22%
2026-03-17 0 13.50 13.50 13.53 13.25 13.93 4,832,000 66,161,132 13.692 13.11 13.11 13.14 12.87 13.53 4,976,255 13.295 2.04%
2026-03-16 0 13.23 13.23 13.29 13.01 13.35 1,935,824 25,489,375 13.167 12.85 12.85 12.90 12.63 12.96 1,993,616 12.785 -0.08%
2026-03-13 0 13.24 13.23 13.24 13.15 13.42 2,246,600 29,850,854 13.287 12.86 12.85 12.86 12.77 13.03 2,313,670 12.902 -0.15%
2026-03-12 0 13.26 13.26 13.27 13.08 13.41 2,456,000 32,454,076 13.214 12.88 12.88 12.89 12.70 13.02 2,529,322 12.831 -1.49%
2026-03-11 0 13.46 13.45 13.46 13.32 13.55 1,462,600 19,636,316 13.426 13.07 13.06 13.07 12.93 13.16 1,506,265 13.036 0.67%
2026-03-10 0 13.37 13.37 13.38 13.20 13.57 3,647,850 48,550,587 13.309 12.98 12.98 12.99 12.82 13.18 3,756,754 12.924 1.06%
2026-03-09 0 13.23 13.23 13.25 12.95 13.31 2,977,200 38,962,808 13.087 12.85 12.85 12.87 12.57 12.92 3,066,082 12.708 -2.36%
2026-03-06 0 13.55 13.54 13.55 13.15 13.66 3,187,000 43,032,204 13.502 13.16 13.15 13.16 12.77 13.26 3,282,145 13.111 3.28%
2026-03-05 0 13.12 13.12 13.18 13.09 13.40 2,253,800 29,922,444 13.276 12.74 12.74 12.80 12.71 13.01 2,321,085 12.892 -0.23%
2026-03-04 0 13.15 13.14 13.15 12.94 13.45 5,566,000 72,939,909 13.105 12.77 12.76 12.77 12.56 13.06 5,732,168 12.725 -2.23%
2026-03-03 0 13.45 13.44 13.45 13.40 13.86 4,262,200 57,914,331 13.588 13.06 13.05 13.06 13.01 13.46 4,389,445 13.194 -0.52%
2026-03-02 0 13.52 13.49 13.52 13.48 14.01 4,929,800 67,254,431 13.642 13.13 13.10 13.13 13.09 13.60 5,076,975 13.247 -4.05%
2026-02-27 0 14.09 14.09 14.10 14.05 14.39 2,522,102 35,692,412 14.152 13.68 13.68 13.69 13.64 13.97 2,597,397 13.742 -0.63%
2026-02-26 0 14.18 14.18 14.22 14.18 14.55 3,215,200 45,922,854 14.283 13.77 13.77 13.81 13.77 14.13 3,311,187 13.869 -1.73%
2026-02-25 0 14.43 14.43 14.44 14.43 14.72 1,861,100 27,111,995 14.568 14.01 14.01 14.02 14.01 14.29 1,916,662 14.145 -0.14%
2026-02-24 0 14.45 14.44 14.45 14.40 14.71 2,500,400 36,158,468 14.461 14.03 14.02 14.03 13.98 14.28 2,575,047 14.042 -2.96%
2026-02-23 0 14.89 14.83 14.89 14.71 14.94 832,000 12,353,892 14.848 14.46 14.40 14.46 14.28 14.51 856,839 14.418 2.06%
2026-02-20 0 14.59 14.57 14.59 14.16 14.94 627,653 9,135,336 14.555 14.17 14.15 14.17 13.75 14.51 646,391 14.133 0.90%
2026-02-16 0 14.46 14.41 14.46 14.14 14.96 537,400 7,697,978 14.324 14.04 13.99 14.04 13.73 14.53 553,444 13.909 -1.50%
2026-02-13 0 14.68 14.68 14.69 14.42 14.97 3,284,134 48,436,576 14.749 14.25 14.25 14.26 14.00 14.54 3,382,179 14.321 0.20%
2026-02-12 0 14.65 14.65 14.66 14.61 14.99 2,216,800 32,639,131 14.724 14.23 14.23 14.24 14.19 14.56 2,282,981 14.297 -2.01%
2026-02-11 0 14.95 14.92 14.95 14.69 15.02 2,872,151 42,875,053 14.928 14.52 14.49 14.52 14.26 14.58 2,957,897 14.495 1.42%
2026-02-10 0 14.74 14.74 14.78 14.72 14.98 2,822,800 41,907,419 14.846 14.31 14.31 14.35 14.29 14.55 2,907,072 14.416 -0.07%
2026-02-09 0 14.75 14.72 14.75 14.71 14.95 3,352,607 49,767,318 14.844 14.32 14.29 14.32 14.28 14.52 3,452,696 14.414 0.75%
2026-02-06 0 14.64 14.61 14.64 14.59 14.81 3,677,485 54,060,199 14.700 14.22 14.19 14.22 14.17 14.38 3,787,273 14.274 -0.27%
2026-02-05 0 14.68 14.68 14.69 14.21 14.74 5,260,095 76,530,347 14.549 14.25 14.25 14.26 13.80 14.31 5,417,131 14.127 1.59%
2026-02-04 0 14.45 14.44 14.45 14.08 14.64 3,897,916 56,086,833 14.389 14.03 14.02 14.03 13.67 14.22 4,014,285 13.972 1.69%
2026-02-03 0 14.21 14.19 14.21 14.01 14.58 10,043,668 142,296,848 14.168 13.80 13.78 13.80 13.60 14.16 10,343,514 13.757 -1.18%
2026-02-02 0 14.38 14.37 14.38 14.10 14.81 10,038,634 144,666,010 14.411 13.96 13.95 13.96 13.69 14.38 10,338,329 13.993 -1.64%
2026-01-30 0 14.62 14.62 14.67 14.60 15.46 7,582,856 112,218,912 14.799 14.20 14.20 14.24 14.18 15.01 7,809,236 14.370 -4.13%
2026-01-29 0 15.25 15.25 15.26 14.54 15.29 10,450,887 156,981,438 15.021 14.81 14.81 14.82 14.12 14.85 10,762,890 14.585 4.10%
2026-01-28 0 14.65 14.65 14.69 14.51 14.96 8,080,222 119,291,796 14.763 14.23 14.23 14.26 14.09 14.53 8,321,451 14.335 -0.88%
2026-01-27 0 14.78 14.78 14.80 14.35 14.86 5,971,400 87,450,130 14.645 14.35 14.35 14.37 13.93 14.43 6,149,671 14.220 0.96%
2026-01-26 0 14.64 14.64 14.69 14.46 14.93 4,079,068 59,956,663 14.699 14.22 14.22 14.26 14.04 14.50 4,200,845 14.273 -0.14%
2026-01-23 0 14.66 14.65 14.66 14.55 14.88 3,467,200 50,900,853 14.681 14.24 14.23 14.24 14.13 14.45 3,570,710 14.255 -0.54%
2026-01-22 0 14.74 14.74 14.75 14.71 15.05 3,428,400 50,814,552 14.822 14.31 14.31 14.32 14.28 14.61 3,530,752 14.392 -0.47%
2026-01-21 0 14.81 14.80 14.81 14.60 14.96 7,095,400 105,196,678 14.826 14.38 14.37 14.38 14.18 14.53 7,307,227 14.396 -0.13%
2026-01-20 0 14.83 14.83 14.88 14.57 14.96 3,541,200 52,587,409 14.850 14.40 14.40 14.45 14.15 14.53 3,646,920 14.420 1.09%
2026-01-19 0 14.67 14.67 14.70 14.62 14.95 5,380,400 79,266,990 14.733 14.24 14.24 14.27 14.20 14.52 5,541,028 14.305 -2.00%
2026-01-16 0 14.97 14.97 14.99 14.90 15.38 3,294,751 49,491,804 15.021 14.54 14.54 14.56 14.47 14.93 3,393,113 14.586 -1.45%
2026-01-15 0 15.19 15.19 15.23 14.92 15.34 6,486,900 98,124,191 15.127 14.75 14.75 14.79 14.49 14.90 6,680,561 14.688 -0.52%
2026-01-14 0 15.27 15.27 15.31 15.15 15.78 9,374,500 145,184,293 15.487 14.83 14.83 14.87 14.71 15.32 9,654,368 15.038 -1.23%
2026-01-13 0 15.46 15.46 15.47 15.38 15.93 5,550,600 86,692,132 15.619 15.01 15.01 15.02 14.93 15.47 5,716,309 15.166 -0.32%
2026-01-12 0 15.51 15.51 15.54 15.21 15.68 6,260,500 97,059,432 15.503 15.06 15.06 15.09 14.77 15.23 6,447,402 15.054 0.26%
2026-01-09 0 15.47 15.47 15.48 15.12 15.59 8,049,400 123,926,534 15.396 15.02 15.02 15.03 14.68 15.14 8,289,708 14.949 1.98%
2026-01-08 0 15.17 15.17 15.20 15.03 15.71 9,640,700 146,488,271 15.195 14.73 14.73 14.76 14.59 15.25 9,928,515 14.754 -3.74%
2026-01-07 0 15.76 15.76 15.77 15.60 16.21 16,613,540 265,292,311 15.968 15.30 15.30 15.31 15.15 15.74 17,109,524 15.506 -2.72%
2026-01-06 0 16.20 16.20 16.22 14.52 16.55 34,337,420 539,287,912 15.706 15.73 15.73 15.75 14.10 16.07 35,362,536 15.250 12.03%
2026-01-05 0 14.46 14.45 14.46 14.02 14.72 7,496,400 108,710,425 14.502 14.04 14.03 14.04 13.61 14.29 7,720,199 14.081 1.12%
2026-01-02 0 14.30 14.26 14.30 13.61 14.30 1,846,800 25,995,560 14.076 13.89 13.85 13.89 13.22 13.89 1,901,935 13.668 2.58%
2025-12-31 0 13.94 13.87 13.94 13.51 14.09 5,069,200 70,318,202 13.872 13.54 13.47 13.54 13.12 13.68 5,220,537 13.470 2.35%
2025-12-30 0 13.62 13.61 13.62 13.59 14.00 6,279,200 86,562,775 13.786 13.23 13.22 13.23 13.20 13.59 6,466,660 13.386 -1.87%
2025-12-29 0 13.88 13.88 13.90 13.83 14.34 3,099,121 43,529,084 14.046 13.48 13.48 13.50 13.43 13.92 3,191,643 13.638 -1.49%
2025-12-24 0 14.09 14.07 14.09 14.00 14.32 868,877 12,233,186 14.079 13.68 13.66 13.68 13.59 13.90 894,817 13.671 -0.56%
2025-12-23 0 14.17 14.17 14.19 14.14 14.37 3,027,200 43,133,512 14.249 13.76 13.76 13.78 13.73 13.95 3,117,575 13.836 -0.56%
2025-12-22 0 14.25 14.25 14.26 14.18 14.57 3,248,600 46,330,514 14.262 13.84 13.84 13.85 13.77 14.15 3,345,584 13.848 -0.84%
2025-12-19 0 14.37 14.36 14.37 14.07 14.67 7,936,600 114,572,275 14.436 13.95 13.94 13.95 13.66 14.24 8,173,541 14.017 2.20%
2025-12-18 0 14.06 14.06 14.07 13.89 14.29 5,555,000 77,972,967 14.037 13.65 13.65 13.66 13.49 13.88 5,720,840 13.630 -2.16%
2025-12-17 0 14.37 14.36 14.37 13.97 14.47 8,733,880 124,461,263 14.250 13.95 13.94 13.95 13.57 14.05 8,994,623 13.837 2.72%
2025-12-16 0 13.99 13.95 13.99 13.80 14.13 9,356,000 130,793,031 13.980 13.58 13.55 13.58 13.40 13.72 9,635,316 13.574 0.07%
2025-12-15 0 13.98 13.98 13.99 13.26 14.24 15,088,956 209,762,215 13.902 13.57 13.57 13.58 12.88 13.83 15,539,425 13.499 3.48%
2025-12-12 0 13.51 13.51 13.52 13.07 13.66 62,942,064 843,407,212 13.400 13.12 13.12 13.13 12.69 13.26 64,821,149 13.011 0.82%
2025-12-11 0 13.40 13.40 13.41 13.31 13.99 20,832,099 280,550,271 13.467 13.01 13.01 13.02 12.92 13.58 21,454,025 13.077 -3.46%
2025-12-10 0 13.88 13.88 13.90 13.74 14.31 19,409,800 269,677,603 13.894 13.48 13.48 13.50 13.34 13.90 19,989,264 13.491 -3.00%
2025-12-09 0 14.31 14.30 14.31 14.31 15.21 11,878,795 173,467,736 14.603 13.90 13.89 13.90 13.90 14.77 12,233,427 14.180 -6.41%
2025-12-08 0 15.29 15.24 15.29 15.18 15.64 13,006,000 200,603,728 15.424 14.85 14.80 14.85 14.74 15.19 13,394,284 14.977 2.82%
2025-12-05 0 14.87 14.84 14.87 14.50 14.98 4,937,852 73,188,764 14.822 14.44 14.41 14.44 14.08 14.55 5,085,268 14.392 1.99%
2025-12-04 0 14.58 14.57 14.58 14.41 14.62 1,301,600 18,911,250 14.529 14.16 14.15 14.16 13.99 14.20 1,340,458 14.108 -0.34%
2025-12-03 0 14.63 14.58 14.63 14.54 14.88 3,229,800 47,418,807 14.682 14.21 14.16 14.21 14.12 14.45 3,326,223 14.256 0.00%
2025-12-02 0 14.63 14.62 14.63 14.50 14.87 1,688,600 24,693,410 14.624 14.21 14.20 14.21 14.08 14.44 1,739,012 14.200 -0.61%
2025-12-01 0 14.72 14.69 14.72 14.63 14.80 1,145,400 16,836,700 14.699 14.29 14.26 14.29 14.21 14.37 1,179,595 14.273 0.34%
2025-11-28 0 14.67 14.67 14.68 14.51 14.73 981,101 14,356,243 14.633 14.24 14.24 14.25 14.09 14.30 1,010,391 14.209 0.48%
2025-11-27 0 14.60 14.59 14.60 14.56 14.76 1,883,400 27,617,496 14.664 14.18 14.17 14.18 14.14 14.33 1,939,627 14.239 0.27%
2025-11-26 0 14.56 14.55 14.56 14.50 14.69 1,320,000 19,286,642 14.611 14.14 14.13 14.14 14.08 14.26 1,359,408 14.188 0.07%
2025-11-25 0 14.55 14.53 14.55 14.44 14.65 2,900,750 42,238,503 14.561 14.13 14.11 14.13 14.02 14.23 2,987,350 14.139 0.62%
2025-11-24 0 14.46 14.46 14.47 14.25 14.68 2,676,153 38,464,807 14.373 14.04 14.04 14.05 13.84 14.25 2,756,047 13.957 0.98%
2025-11-21 0 14.32 14.32 14.34 14.32 14.85 4,154,810 60,403,638 14.538 13.90 13.90 13.92 13.90 14.42 4,278,849 14.117 -5.10%
2025-11-20 0 15.09 15.06 15.09 15.00 15.50 2,674,400 40,668,647 15.207 14.65 14.62 14.65 14.57 15.05 2,754,242 14.766 0.40%
2025-11-19 0 15.03 15.02 15.03 14.94 15.24 2,573,600 38,722,720 15.046 14.59 14.58 14.59 14.51 14.80 2,650,433 14.610 -0.73%
2025-11-18 0 15.14 15.14 15.15 15.03 15.42 2,943,325 44,593,779 15.151 14.70 14.70 14.71 14.59 14.97 3,031,196 14.712 -1.69%
2025-11-17 0 15.40 15.38 15.40 15.27 15.62 2,637,375 40,515,151 15.362 14.95 14.93 14.95 14.83 15.17 2,716,112 14.917 -1.03%
2025-11-14 0 15.56 15.56 15.57 15.56 15.92 2,653,400 41,658,596 15.700 15.11 15.11 15.12 15.11 15.46 2,732,615 15.245 -2.26%
2025-11-13 0 15.92 15.92 15.98 15.73 16.00 2,541,500 40,437,937 15.911 15.46 15.46 15.52 15.27 15.54 2,617,374 15.450 1.02%
2025-11-12 0 15.76 15.76 15.83 15.74 15.96 2,367,524 37,466,493 15.825 15.30 15.30 15.37 15.28 15.50 2,438,205 15.366 -0.69%
2025-11-11 0 15.87 15.82 15.87 15.74 16.00 2,226,000 35,312,476 15.864 15.41 15.36 15.41 15.28 15.54 2,292,455 15.404 -0.31%
2025-11-10 0 15.92 15.92 15.95 15.64 16.00 3,204,800 50,893,919 15.881 15.46 15.46 15.49 15.19 15.54 3,300,477 15.420 1.53%
2025-11-07 0 15.68 15.67 15.68 15.64 15.95 3,058,000 48,033,690 15.708 15.23 15.22 15.23 15.19 15.49 3,149,294 15.252 -1.26%
2025-11-06 0 15.88 15.88 15.90 15.83 16.12 4,629,828 73,789,164 15.938 15.42 15.42 15.44 15.37 15.65 4,768,048 15.476 0.32%
2025-11-05 0 15.83 15.82 15.84 15.43 15.90 4,075,035 64,338,054 15.788 15.37 15.36 15.38 14.98 15.44 4,196,692 15.331 1.02%
2025-11-04 0 15.67 15.66 15.67 15.64 15.89 3,870,800 60,817,760 15.712 15.22 15.21 15.22 15.19 15.43 3,986,360 15.256 -0.89%
2025-11-03 0 15.81 15.81 15.82 15.62 15.92 3,065,490 48,341,780 15.770 15.35 15.35 15.36 15.17 15.46 3,157,008 15.313 1.41%
2025-10-31 0 15.59 15.59 15.60 15.57 16.20 8,221,600 129,357,966 15.734 15.14 15.14 15.15 15.12 15.73 8,467,049 15.278 -2.50%
2025-10-30 0 15.99 15.98 15.99 15.80 16.28 9,972,455 159,867,279 16.031 15.53 15.52 15.53 15.34 15.81 10,270,175 15.566 0.50%
2025-10-28 0 15.91 15.90 15.91 15.89 16.65 8,413,936 135,439,154 16.097 15.45 15.44 15.45 15.43 16.17 8,665,127 15.630 -3.46%
2025-10-27 0 16.48 16.47 16.48 16.20 16.85 10,821,160 179,077,595 16.549 16.00 15.99 16.00 15.73 16.36 11,144,217 16.069 1.73%
2025-10-24 0 16.20 16.19 16.20 15.86 16.20 4,989,980 80,125,383 16.057 15.73 15.72 15.73 15.40 15.73 5,138,952 15.592 2.60%
2025-10-23 0 15.79 15.76 15.79 15.35 15.87 3,860,253 60,309,526 15.623 15.33 15.30 15.33 14.91 15.41 3,975,498 15.170 1.09%
2025-10-22 0 15.62 15.60 15.62 15.49 15.75 3,268,909 50,952,983 15.587 15.17 15.15 15.17 15.04 15.29 3,366,500 15.135 -0.89%
2025-10-21 0 15.76 15.76 15.80 15.64 16.22 5,631,600 89,742,004 15.935 15.30 15.30 15.34 15.19 15.75 5,799,727 15.473 0.70%
2025-10-20 0 15.65 15.61 15.65 15.47 15.70 2,843,600 44,315,488 15.584 15.20 15.16 15.20 15.02 15.24 2,928,493 15.133 1.76%
2025-10-17 0 15.38 15.36 15.38 15.27 16.07 7,327,300 113,953,676 15.552 14.93 14.91 14.93 14.83 15.60 7,546,051 15.101 -3.45%
2025-10-16 0 15.93 15.92 15.93 15.75 16.30 5,318,693 84,894,371 15.962 15.47 15.46 15.47 15.29 15.83 5,477,478 15.499 -0.62%
2025-10-15 0 16.03 16.03 16.04 15.76 16.18 5,502,840 88,068,883 16.004 15.57 15.57 15.58 15.30 15.71 5,667,123 15.540 1.46%
2025-10-14 0 15.80 15.79 15.80 15.70 16.55 5,304,800 85,533,694 16.124 15.34 15.33 15.34 15.24 16.07 5,463,171 15.656 -2.17%
2025-10-13 0 16.15 16.12 16.15 15.40 16.18 11,274,600 177,564,772 15.749 15.68 15.65 15.68 14.95 15.71 11,611,194 15.293 -0.43%
2025-10-10 0 16.22 16.20 16.22 16.16 16.80 6,516,203 107,091,128 16.435 15.75 15.73 15.75 15.69 16.31 6,710,739 15.958 -0.92%
2025-10-09 0 16.37 16.36 16.37 16.21 16.72 10,122,800 166,336,413 16.432 15.90 15.89 15.90 15.74 16.24 10,425,008 15.956 -1.56%
2025-10-08 0 16.63 16.62 16.63 16.26 16.70 2,120,200 34,902,017 16.462 16.15 16.14 16.15 15.79 16.22 2,183,497 15.984 -0.42%
2025-10-06 0 16.70 16.70 16.76 15.96 16.92 1,408,400 23,576,583 16.740 16.22 16.22 16.27 15.50 16.43 1,450,447 16.255 -1.30%
2025-10-03 0 16.92 16.91 16.92 16.76 17.34 1,305,200 22,194,166 17.004 16.43 16.42 16.43 16.27 16.84 1,344,166 16.511 -0.76%
2025-10-02 0 17.05 17.05 17.10 16.70 17.31 3,797,800 64,458,078 16.972 16.56 16.56 16.60 16.22 16.81 3,911,180 16.480 -1.56%
2025-09-30 0 17.32 17.32 17.34 16.62 17.38 16,710,600 285,648,584 17.094 16.82 16.82 16.84 16.14 16.88 17,209,482 16.598 3.59%
2025-09-29 0 16.72 16.71 16.72 15.70 17.08 27,371,318 455,809,071 16.653 16.24 16.23 16.24 15.24 16.58 28,188,467 16.170 6.77%
2025-09-26 0 15.66 15.64 15.66 15.59 16.08 4,818,000 76,259,236 15.828 15.21 15.19 15.21 15.14 15.61 4,961,838 15.369 -0.76%
2025-09-25 0 15.78 15.77 15.78 15.72 15.99 3,192,830 50,541,415 15.830 15.32 15.31 15.32 15.26 15.53 3,288,149 15.371 -0.75%
2025-09-24 0 15.90 15.90 15.92 15.71 16.26 5,007,400 79,823,280 15.941 15.44 15.44 15.46 15.25 15.79 5,156,892 15.479 -0.06%
2025-09-23 0 15.91 15.91 15.94 15.74 16.66 5,698,746 91,259,976 16.014 15.45 15.45 15.48 15.28 16.18 5,868,878 15.550 -3.93%
2025-09-22 0 16.56 16.56 16.57 16.40 16.80 3,982,600 65,785,802 16.518 16.08 16.08 16.09 15.92 16.31 4,101,497 16.039 -0.30%
2025-09-19 0 16.61 16.61 16.63 16.58 16.93 4,392,800 73,281,326 16.682 16.13 16.13 16.15 16.10 16.44 4,523,944 16.199 -1.89%
2025-09-18 0 16.93 16.90 16.93 16.52 17.40 10,875,650 184,039,723 16.922 16.44 16.41 16.44 16.04 16.90 11,200,334 16.432 -2.14%
2025-09-17 0 17.30 17.29 17.30 17.10 17.42 5,957,120 102,846,849 17.265 16.80 16.79 16.80 16.60 16.92 6,134,965 16.764 0.41%
2025-09-16 0 17.23 17.20 17.23 17.00 17.54 5,805,400 99,906,958 17.209 16.73 16.70 16.73 16.51 17.03 5,978,716 16.710 -0.69%
2025-09-15 0 17.35 17.28 17.35 17.17 17.65 5,523,000 95,773,416 17.341 16.85 16.78 16.85 16.67 17.14 5,687,885 16.838 -1.36%
2025-09-12 0 17.59 17.58 17.59 17.27 17.76 8,984,420 156,969,902 17.471 17.08 17.07 17.08 16.77 17.25 9,252,643 16.965 0.06%
2025-09-11 0 17.58 17.58 17.59 17.10 17.68 7,338,830 128,101,396 17.455 17.07 17.07 17.08 16.60 17.17 7,557,925 16.949 0.92%
2025-09-10 0 17.42 17.41 17.42 17.00 17.58 10,458,600 181,278,430 17.333 16.92 16.91 16.92 16.51 17.07 10,770,833 16.830 1.69%
2025-09-09 0 17.26 17.11 17.26 16.58 17.49 16,070,460 274,414,588 17.076 16.63 16.49 16.63 15.98 16.86 16,675,831 16.456 3.42%
2025-09-08 0 16.69 16.64 16.69 16.36 16.76 4,716,000 78,108,858 16.563 16.08 16.04 16.08 15.77 16.15 4,893,651 15.961 1.15%
2025-09-05 0 16.50 16.38 16.50 16.10 16.50 5,166,200 84,199,912 16.298 15.90 15.79 15.90 15.52 15.90 5,360,810 15.707 2.04%
2025-09-04 0 16.17 16.12 16.17 15.98 16.45 6,249,203 100,970,089 16.157 15.58 15.53 15.58 15.40 15.85 6,484,609 15.571 -1.70%
2025-09-03 0 16.45 16.37 16.45 16.25 17.00 6,923,000 113,777,770 16.435 15.85 15.78 15.85 15.66 16.38 7,183,788 15.838 -2.55%
2025-09-02 0 16.88 16.82 16.88 16.35 16.96 9,842,409 164,018,945 16.665 16.27 16.21 16.27 15.76 16.34 10,213,170 16.060 0.96%
2025-09-01 0 16.72 16.70 16.72 16.48 17.04 11,553,600 192,663,850 16.676 16.11 16.09 16.11 15.88 16.42 11,988,822 16.070 -0.42%
2025-08-29 0 16.79 16.77 16.79 16.69 17.47 15,646,200 265,857,222 16.992 16.18 16.16 16.18 16.08 16.84 16,235,589 16.375 -3.39%
2025-08-28 0 17.38 17.37 17.38 16.78 17.60 12,079,600 207,603,688 17.186 16.75 16.74 16.75 16.17 16.96 12,534,636 16.562 0.81%
2025-08-27 0 17.24 17.24 17.25 17.10 18.05 12,497,600 219,750,494 17.583 16.61 16.61 16.62 16.48 17.39 12,968,382 16.945 -4.28%
2025-08-26 0 18.01 18.01 18.02 17.97 18.34 7,673,400 139,072,115 18.124 17.36 17.36 17.37 17.32 17.67 7,962,455 17.466 -2.07%
2025-08-25 0 18.39 18.39 18.40 18.00 18.60 17,476,200 319,183,118 18.264 17.72 17.72 17.73 17.35 17.92 18,134,525 17.601 1.83%
2025-08-22 0 18.06 18.04 18.06 17.75 18.27 10,992,600 198,147,180 18.026 17.40 17.39 17.40 17.11 17.61 11,406,689 17.371 -0.22%
2025-08-21 0 18.10 18.00 18.10 17.66 18.32 10,483,100 188,735,839 18.004 17.44 17.35 17.44 17.02 17.65 10,877,996 17.350 1.51%
2025-08-20 0 17.83 17.77 17.83 17.33 17.95 10,174,500 179,858,129 17.677 17.18 17.12 17.18 16.70 17.30 10,557,771 17.036 -0.50%
2025-08-19 0 17.92 17.91 17.92 17.87 18.80 13,315,802 242,901,282 18.242 17.27 17.26 17.27 17.22 18.12 13,817,405 17.579 -4.17%
2025-08-18 0 18.70 18.65 18.70 18.34 19.00 24,643,880 461,410,203 18.723 18.02 17.97 18.02 17.67 18.31 25,572,210 18.043 0.43%
2025-08-15 0 18.62 18.58 18.62 17.31 18.90 38,873,900 716,820,676 18.440 17.94 17.91 17.94 16.68 18.21 40,338,272 17.770 6.34%
2025-08-14 0 17.51 17.50 17.51 17.28 17.95 15,096,222 265,887,210 17.613 16.87 16.86 16.87 16.65 17.30 15,664,894 16.973 -0.34%
2025-08-13 0 17.57 17.50 17.57 16.93 17.74 17,042,170 297,110,509 17.434 16.93 16.86 16.93 16.32 17.10 17,684,145 16.801 2.75%
2025-08-12 0 17.10 17.07 17.10 16.71 17.10 8,133,600 137,967,638 16.963 16.48 16.45 16.48 16.10 16.48 8,439,991 16.347 1.30%
2025-08-11 0 16.88 16.87 16.88 16.23 16.96 11,103,230 185,724,597 16.727 16.27 16.26 16.27 15.64 16.34 11,521,486 16.120 3.18%
2025-08-08 0 16.36 16.36 16.37 16.27 16.72 5,994,200 98,916,674 16.502 15.77 15.77 15.78 15.68 16.11 6,220,000 15.903 -1.45%
2025-08-07 0 16.60 16.59 16.60 16.38 16.84 7,547,100 125,520,426 16.632 16.00 15.99 16.00 15.79 16.23 7,831,398 16.028 0.24%
2025-08-06 0 16.56 16.56 16.57 16.20 16.61 5,858,410 95,872,564 16.365 15.96 15.96 15.97 15.61 16.01 6,079,095 15.771 0.42%
2025-08-05 0 16.49 16.48 16.49 16.13 16.54 8,149,200 133,243,894 16.351 15.89 15.88 15.89 15.54 15.94 8,456,179 15.757 2.68%
2025-08-04 0 16.06 16.06 16.07 15.79 16.16 6,063,038 97,016,566 16.001 15.48 15.48 15.49 15.22 15.57 6,291,431 15.420 0.63%
2025-08-01 0 15.96 15.86 15.96 15.70 16.38 10,009,601 160,580,789 16.043 15.38 15.28 15.38 15.13 15.79 10,386,661 15.460 -1.72%
2025-07-31 0 16.24 16.22 16.24 16.16 17.04 16,763,000 276,430,736 16.491 15.65 15.63 15.65 15.57 16.42 17,394,459 15.892 -5.69%
2025-07-30 0 17.22 17.22 17.24 16.80 17.60 17,618,245 302,524,692 17.171 16.59 16.59 16.61 16.19 16.96 18,281,921 16.548 -2.16%
2025-07-29 0 17.60 17.50 17.60 16.56 17.62 23,571,760 405,291,322 17.194 16.96 16.86 16.96 15.96 16.98 24,459,703 16.570 1.15%
2025-07-28 0 17.40 17.40 17.42 17.04 17.60 15,457,200 267,505,928 17.306 16.77 16.77 16.79 16.42 16.96 16,039,469 16.678 0.81%
2025-07-25 0 17.26 17.24 17.26 16.78 17.38 25,510,824 437,639,766 17.155 16.63 16.61 16.63 16.17 16.75 26,471,811 16.532 1.53%
2025-07-24 0 17.00 16.98 17.00 16.64 17.00 22,900,200 386,933,148 16.896 16.38 16.36 16.38 16.04 16.38 23,762,846 16.283 2.29%
2025-07-23 0 16.62 16.60 16.62 16.40 17.00 25,333,720 423,192,444 16.705 16.02 16.00 16.02 15.80 16.38 26,288,036 16.098 0.61%
2025-07-22 0 16.52 16.48 16.52 16.24 16.80 19,738,800 324,875,812 16.459 15.92 15.88 15.92 15.65 16.19 20,482,356 15.861 -1.55%
2025-07-21 0 16.78 16.78 16.80 16.12 16.80 28,990,300 478,913,810 16.520 16.17 16.17 16.19 15.53 16.19 30,082,359 15.920 2.69%
2025-07-18 0 16.34 16.32 16.34 15.72 16.38 28,151,200 454,391,850 16.141 15.75 15.73 15.75 15.15 15.79 29,211,650 15.555 4.21%
2025-07-17 0 15.68 15.62 15.68 15.34 15.82 16,844,400 261,856,368 15.546 15.11 15.05 15.11 14.78 15.25 17,478,925 14.981 0.90%
2025-07-16 0 15.54 15.50 15.54 15.30 15.84 21,067,800 326,766,344 15.510 14.98 14.94 14.98 14.74 15.26 21,861,420 14.947 -2.14%
2025-07-15 0 15.88 15.86 15.88 15.70 18.68 107,805,091 1,774,595,670 16.461 15.30 15.28 15.30 15.13 18.00 111,866,086 15.864 4.34%
2025-07-14 0 15.22 15.20 15.22 15.02 15.54 18,868,720 286,725,459 15.196 14.67 14.65 14.67 14.47 14.98 19,579,501 14.644 -0.13%
2025-07-11 0 15.24 15.22 15.24 14.58 15.96 58,422,758 902,063,722 15.440 14.69 14.67 14.69 14.05 15.38 60,623,531 14.880 4.81%
2025-07-10 0 14.54 14.52 14.54 14.04 14.80 16,984,200 246,814,633 14.532 14.01 13.99 14.01 13.53 14.26 17,623,991 14.004 3.95%
2025-07-09 0 14.40 14.38 14.40 14.34 14.74 9,149,600 132,992,311 14.535 13.48 13.46 13.48 13.42 13.80 9,774,605 13.606 -1.64%
2025-07-08 0 14.64 14.62 14.64 14.16 14.64 12,105,280 175,220,836 14.475 13.70 13.69 13.70 13.25 13.70 12,932,186 13.549 2.66%
2025-07-07 0 14.26 14.20 14.26 14.06 14.30 7,232,000 102,771,780 14.211 13.35 13.29 13.35 13.16 13.39 7,726,014 13.302 0.42%
2025-07-04 0 14.20 14.18 14.20 14.02 14.74 16,098,000 231,554,424 14.384 13.29 13.27 13.29 13.12 13.80 17,197,646 13.464 -0.70%
2025-07-03 0 14.30 14.28 14.30 13.92 14.40 9,937,800 140,646,034 14.153 13.39 13.37 13.39 13.03 13.48 10,616,646 13.248 1.27%
2025-07-02 0 14.12 14.12 14.14 14.06 14.34 6,497,400 92,005,427 14.160 13.22 13.22 13.24 13.16 13.42 6,941,234 13.255 -0.42%
2025-06-30 0 14.18 14.12 14.18 14.08 14.68 11,884,400 169,621,784 14.273 13.27 13.22 13.27 13.18 13.74 12,696,217 13.360 -1.53%
2025-06-27 0 14.40 14.36 14.40 14.32 15.18 24,670,600 361,984,546 14.673 13.48 13.44 13.48 13.40 14.21 26,355,836 13.735 -1.23%
2025-06-26 0 14.58 14.56 14.58 14.22 15.64 34,273,040 504,430,451 14.718 13.65 13.63 13.65 13.31 14.64 36,614,214 13.777 -4.46%
2025-06-25 0 15.26 15.24 15.26 13.54 15.44 73,788,002 1,088,696,906 14.754 14.28 14.27 14.28 12.67 14.45 78,828,424 13.811 13.37%
2025-06-24 0 13.46 13.44 13.46 12.82 13.48 16,441,460 218,637,906 13.298 12.60 12.58 12.60 12.00 12.62 17,564,568 12.448 5.98%
2025-06-23 0 12.70 12.70 12.72 12.32 12.80 3,967,476 49,941,637 12.588 11.89 11.89 11.91 11.53 11.98 4,238,492 11.783 1.76%
2025-06-20 0 12.48 12.48 12.50 12.40 12.64 7,109,739 88,874,839 12.500 11.68 11.68 11.70 11.61 11.83 7,595,402 11.701 -0.16%
2025-06-19 0 12.50 12.48 12.50 12.38 12.94 9,212,800 115,703,631 12.559 11.70 11.68 11.70 11.59 12.11 9,842,122 11.756 -3.40%
2025-06-18 0 12.94 12.94 12.96 12.84 13.36 7,556,250 98,389,019 13.021 12.11 12.11 12.13 12.02 12.51 8,072,414 12.188 -3.29%
2025-06-17 0 13.38 13.34 13.38 13.20 13.48 7,889,400 105,435,663 13.364 12.52 12.49 12.52 12.36 12.62 8,428,321 12.510 0.90%
2025-06-16 0 13.26 13.26 13.28 12.82 13.32 8,508,200 112,255,305 13.194 12.41 12.41 12.43 12.00 12.47 9,089,391 12.350 2.00%
2025-06-13 0 13.00 13.00 13.02 12.98 13.38 12,856,000 168,420,756 13.101 12.17 12.17 12.19 12.15 12.52 13,734,187 12.263 -2.99%
2025-06-12 0 13.40 13.40 13.42 13.02 13.60 16,891,020 226,417,074 13.405 12.54 12.54 12.56 12.19 12.73 18,044,837 12.547 1.98%
2025-06-11 0 13.14 13.14 13.16 12.62 13.40 20,272,000 266,806,748 13.161 12.30 12.30 12.32 11.81 12.54 21,656,770 12.320 4.12%
2025-06-10 0 12.62 12.60 12.62 12.40 12.88 7,917,245 100,269,842 12.665 11.81 11.79 11.81 11.61 12.06 8,458,068 11.855 -0.63%
2025-06-09 0 12.70 12.68 12.70 12.48 12.82 9,512,400 120,785,136 12.698 11.89 11.87 11.89 11.68 12.00 10,162,187 11.886 2.92%
2025-06-06 0 12.34 12.34 12.38 12.24 12.66 6,538,800 81,092,840 12.402 11.55 11.55 11.59 11.46 11.85 6,985,462 11.609 -1.59%
2025-06-05 0 12.54 12.52 12.54 12.36 12.70 7,992,200 99,998,898 12.512 11.74 11.72 11.74 11.57 11.89 8,538,143 11.712 1.62%
2025-06-04 0 12.34 12.32 12.34 12.04 12.40 7,676,365 94,135,315 12.263 11.55 11.53 11.55 11.27 11.61 8,200,734 11.479 2.66%
2025-06-03 0 12.02 12.02 12.04 11.76 12.14 3,579,000 42,924,196 11.993 11.25 11.25 11.27 11.01 11.36 3,823,480 11.226 2.56%
2025-06-02 0 11.72 11.70 11.72 11.40 11.98 2,069,400 23,900,986 11.550 10.97 10.95 10.97 10.67 11.21 2,210,760 10.811 -2.33%
2025-05-30 0 12.00 11.98 12.00 11.86 12.18 2,600,600 31,101,231 11.959 11.23 11.21 11.23 11.10 11.40 2,778,246 11.195 -1.48%
2025-05-29 0 12.18 12.16 12.18 11.90 12.18 5,019,600 60,661,714 12.085 11.40 11.38 11.40 11.14 11.40 5,362,486 11.312 2.35%
2025-05-28 0 11.90 11.88 11.90 11.76 11.96 2,364,800 28,045,114 11.859 11.14 11.12 11.14 11.01 11.20 2,526,338 11.101 0.51%
2025-05-27 0 11.84 11.84 11.88 11.80 12.02 4,627,000 54,941,278 11.874 11.08 11.08 11.12 11.05 11.25 4,943,068 11.115 -1.00%
2025-05-26 0 11.96 11.94 11.96 11.90 12.20 3,886,400 46,768,032 12.034 11.20 11.18 11.20 11.14 11.42 4,151,878 11.264 -0.99%
2025-05-23 0 12.08 12.08 12.10 12.00 12.32 4,320,400 52,496,573 12.151 11.31 11.31 11.33 11.23 11.53 4,615,524 11.374 -0.98%
2025-05-22 0 12.20 12.16 12.20 12.14 12.38 4,628,800 56,708,644 12.251 11.42 11.38 11.42 11.36 11.59 4,944,991 11.468 -1.45%
2025-05-21 0 12.38 12.36 12.38 12.30 12.44 4,249,525 52,520,101 12.359 11.59 11.57 11.59 11.51 11.64 4,539,808 11.569 0.49%
2025-05-20 0 12.32 12.32 12.34 12.24 12.50 5,689,200 70,299,552 12.357 11.53 11.53 11.55 11.46 11.70 6,077,826 11.567 -0.32%
2025-05-19 0 12.36 12.34 12.36 12.12 12.46 3,021,656 37,281,746 12.338 11.57 11.55 11.57 11.35 11.66 3,228,064 11.549 0.00%
2025-05-16 0 12.36 12.34 12.36 12.24 12.56 5,260,369 64,897,417 12.337 11.57 11.55 11.57 11.46 11.76 5,619,702 11.548 -1.59%
2025-05-15 0 12.56 12.56 12.58 12.50 12.98 6,624,875 83,762,380 12.644 11.76 11.76 11.78 11.70 12.15 7,077,417 11.835 -2.79%
2025-05-14 0 12.92 12.92 12.94 12.30 13.36 21,891,600 282,237,570 12.893 12.09 12.09 12.11 11.51 12.51 23,387,004 12.068 4.03%
2025-05-13 0 12.42 12.40 12.42 12.36 12.98 9,451,000 118,463,207 12.534 11.63 11.61 11.63 11.57 12.15 10,096,593 11.733 -3.42%
2025-05-12 0 12.86 12.86 12.88 12.16 12.90 20,029,194 252,378,709 12.601 12.04 12.04 12.06 11.38 12.08 21,397,378 11.795 6.63%
2025-05-09 0 12.06 12.04 12.06 12.00 12.38 6,471,600 78,226,176 12.088 11.29 11.27 11.29 11.23 11.59 6,913,672 11.315 -1.95%
2025-05-08 0 12.30 12.30 12.32 12.22 12.56 7,448,245 92,129,174 12.369 11.51 11.51 11.53 11.44 11.76 7,957,031 11.578 0.33%
2025-05-07 0 12.26 12.26 12.28 12.22 13.38 20,940,400 265,224,875 12.666 11.48 11.48 11.49 11.44 12.52 22,370,828 11.856 0.16%
2025-05-06 0 12.24 12.24 12.26 11.92 12.28 6,763,400 82,133,948 12.144 11.46 11.46 11.48 11.16 11.49 7,225,404 11.367 0.82%
2025-05-02 0 12.14 12.12 12.14 11.68 12.18 1,331,400 16,094,299 12.088 11.36 11.35 11.36 10.93 11.40 1,422,347 11.315 3.06%
2025-04-30 0 11.78 11.76 11.78 11.72 11.94 3,447,800 40,720,591 11.811 11.03 11.01 11.03 10.97 11.18 3,683,317 11.055 -0.17%
2025-04-29 0 11.80 11.78 11.80 11.68 11.98 3,837,600 45,272,657 11.797 11.05 11.03 11.05 10.93 11.21 4,099,745 11.043 -0.67%
2025-04-28 0 11.88 11.86 11.88 11.80 12.14 3,146,400 37,426,879 11.895 11.12 11.10 11.12 11.05 11.36 3,361,329 11.135 -1.82%
2025-04-25 0 12.10 12.08 12.10 12.02 12.34 8,160,000 99,489,032 12.192 11.33 11.31 11.33 11.25 11.55 8,717,406 11.413 0.00%
2025-04-24 0 12.10 12.08 12.10 11.88 12.16 4,639,596 55,783,669 12.023 11.33 11.31 11.33 11.12 11.38 4,956,524 11.255 0.33%
2025-04-23 0 12.06 12.06 12.08 11.92 12.20 8,212,800 98,943,764 12.048 11.29 11.29 11.31 11.16 11.42 8,773,812 11.277 1.52%
2025-04-22 0 11.88 11.88 11.90 11.82 12.06 5,568,472 66,383,003 11.921 11.12 11.12 11.14 11.06 11.29 5,948,852 11.159 -0.17%
2025-04-17 0 11.90 11.90 11.92 11.84 12.06 4,499,400 53,692,133 11.933 11.14 11.14 11.16 11.08 11.29 4,806,752 11.170 -0.17%
2025-04-16 0 11.92 11.92 11.94 11.72 12.30 7,630,036 91,139,121 11.945 11.16 11.16 11.18 10.97 11.51 8,151,240 11.181 -3.72%
2025-04-15 0 12.38 12.36 12.38 12.24 12.46 3,842,500 47,376,353 12.330 11.59 11.57 11.59 11.46 11.66 4,104,979 11.541 0.00%
2025-04-14 0 12.38 12.36 12.38 12.26 12.56 7,443,400 92,242,047 12.392 11.59 11.57 11.59 11.48 11.76 7,951,855 11.600 1.14%
2025-04-11 0 12.24 12.24 12.26 12.04 12.56 10,299,800 126,800,596 12.311 11.46 11.46 11.48 11.27 11.76 11,003,374 11.524 1.16%
2025-04-10 0 12.10 12.10 12.14 12.06 12.66 16,101,400 198,945,136 12.356 11.33 11.33 11.36 11.29 11.85 17,201,279 11.566 2.02%
2025-04-09 0 11.86 11.86 11.88 10.90 12.06 19,835,200 229,118,094 11.551 11.10 11.10 11.12 10.20 11.29 21,190,133 10.812 4.04%
2025-04-08 0 11.40 11.38 11.40 10.96 11.56 20,848,601 234,398,951 11.243 10.67 10.65 10.67 10.26 10.82 22,272,759 10.524 3.45%
2025-04-07 0 11.02 10.98 11.02 10.72 12.50 38,505,100 437,278,599 11.356 10.32 10.28 10.32 10.03 11.70 41,135,364 10.630 -18.37%
2025-04-03 0 13.50 13.50 13.52 13.32 13.72 6,348,300 85,594,569 13.483 12.64 12.64 12.66 12.47 12.84 6,781,949 12.621 -1.60%
2025-04-02 0 13.72 13.70 13.72 13.50 13.86 4,465,200 61,179,288 13.701 12.84 12.82 12.84 12.64 12.97 4,770,216 12.825 0.88%
2025-04-01 0 13.60 13.58 13.60 13.34 13.76 6,403,200 86,792,984 13.555 12.73 12.71 12.73 12.49 12.88 6,840,599 12.688 1.64%
2025-03-31 0 13.38 13.38 13.40 13.36 13.92 8,359,000 113,186,648 13.541 12.52 12.52 12.54 12.51 13.03 8,929,999 12.675 -3.46%
2025-03-28 0 13.86 13.84 13.86 13.70 14.22 7,945,200 110,071,926 13.854 12.97 12.96 12.97 12.82 13.31 8,487,933 12.968 -1.28%
2025-03-27 0 14.04 14.04 14.06 13.90 14.30 6,384,910 90,092,561 14.110 13.14 13.14 13.16 13.01 13.39 6,821,060 13.208 -0.71%
2025-03-26 0 14.14 14.14 14.16 14.02 14.38 5,514,800 78,217,291 14.183 13.24 13.24 13.25 13.12 13.46 5,891,513 13.276 -0.14%
2025-03-25 0 14.16 14.16 14.18 14.14 14.50 5,201,738 74,306,816 14.285 13.25 13.25 13.27 13.24 13.57 5,557,066 13.372 -2.07%
2025-03-24 0 14.46 14.44 14.46 14.22 14.54 5,808,074 83,570,733 14.389 13.54 13.52 13.54 13.31 13.61 6,204,821 13.469 0.56%
2025-03-21 0 14.38 14.36 14.38 14.18 14.88 13,134,335 189,775,265 14.449 13.46 13.44 13.46 13.27 13.93 14,031,535 13.525 -2.57%
2025-03-20 0 14.76 14.74 14.76 14.72 15.26 10,430,838 156,234,366 14.978 13.82 13.80 13.82 13.78 14.28 11,143,363 14.020 -1.86%
2025-03-19 0 15.04 15.02 15.04 14.86 15.24 11,046,470 166,125,458 15.039 14.08 14.06 14.08 13.91 14.27 11,801,049 14.077 0.53%
2025-03-18 0 14.96 14.94 14.96 14.86 15.12 10,153,150 151,852,557 14.956 14.00 13.98 14.00 13.91 14.15 10,846,707 14.000 0.40%
2025-03-17 0 14.90 14.88 14.90 14.80 15.16 11,482,460 171,973,842 14.977 13.95 13.93 13.95 13.85 14.19 12,266,821 14.019 0.13%
2025-03-14 0 14.88 14.88 14.90 14.34 15.28 34,875,600 520,202,998 14.916 13.93 13.93 13.95 13.42 14.30 37,257,935 13.962 3.33%
2025-03-13 0 14.40 14.38 14.40 14.18 14.76 8,950,700 129,014,266 14.414 13.48 13.46 13.48 13.27 13.82 9,562,118 13.492 -1.10%
2025-03-12 0 14.56 14.54 14.56 14.44 15.06 14,812,571 218,152,122 14.727 13.63 13.61 13.63 13.52 14.10 15,824,410 13.786 0.41%
2025-03-11 0 14.50 14.50 14.52 14.18 14.58 7,190,600 103,414,435 14.382 13.57 13.57 13.59 13.27 13.65 7,681,786 13.462 -0.55%
2025-03-10 0 14.58 14.58 14.60 14.42 14.76 7,658,400 111,386,928 14.544 13.65 13.65 13.67 13.50 13.82 8,181,541 13.614 -0.68%
2025-03-07 0 14.68 14.66 14.68 14.52 15.02 16,515,600 243,772,187 14.760 13.74 13.72 13.74 13.59 14.06 17,643,772 13.816 -2.39%
2025-03-06 0 15.04 15.04 15.06 14.82 15.36 32,692,740 494,312,542 15.120 14.08 14.08 14.10 13.87 14.38 34,925,965 14.153 2.87%
2025-03-05 0 14.62 14.62 14.64 14.44 15.00 13,234,900 194,982,972 14.732 13.69 13.69 13.70 13.52 14.04 14,138,969 13.790 0.97%
2025-03-04 0 14.48 14.46 14.48 14.22 14.62 7,915,800 114,276,376 14.436 13.55 13.54 13.55 13.31 13.69 8,456,524 13.513 -0.28%
2025-03-03 0 14.52 14.52 14.56 14.38 14.90 11,714,571 171,711,436 14.658 13.59 13.59 13.63 13.46 13.95 12,514,787 13.721 -0.55%
2025-02-28 0 14.60 14.60 14.62 14.34 15.50 21,562,060 320,145,846 14.848 13.67 13.67 13.69 13.42 14.51 23,034,954 13.898 -4.45%
2025-02-27 0 15.28 15.26 15.28 14.90 15.76 45,221,364 691,181,679 15.284 14.30 14.28 14.30 13.95 14.75 48,310,413 14.307 -4.14%
2025-02-26 0 15.94 15.92 15.94 14.50 16.20 72,833,420 1,129,891,361 15.513 14.92 14.90 14.92 13.57 15.16 77,808,634 14.521 9.63%
2025-02-25 0 14.54 14.54 14.56 14.50 15.00 18,523,200 273,053,490 14.741 13.61 13.61 13.63 13.57 14.04 19,788,511 13.799 -4.72%
2025-02-24 0 15.26 15.24 15.26 15.10 15.80 25,049,101 386,337,101 15.423 14.28 14.27 14.28 14.13 14.79 26,760,193 14.437 -0.13%
2025-02-21 0 15.28 15.28 15.30 14.36 15.38 41,300,249 616,812,850 14.935 14.30 14.30 14.32 13.44 14.40 44,121,448 13.980 4.80%
2025-02-20 0 14.58 14.58 14.60 14.52 14.82 11,162,500 163,640,378 14.660 13.65 13.65 13.67 13.59 13.87 11,925,005 13.722 -1.49%
2025-02-19 0 14.80 14.80 14.82 14.58 15.02 18,375,720 272,440,220 14.826 13.85 13.85 13.87 13.65 14.06 19,630,956 13.878 0.14%
2025-02-18 0 14.78 14.78 14.80 14.52 15.10 18,410,670 272,760,664 14.815 13.83 13.83 13.85 13.59 14.13 19,668,294 13.868 -1.34%
2025-02-17 0 14.98 14.96 14.98 14.82 15.68 26,041,064 396,515,588 15.227 14.02 14.00 14.02 13.87 14.68 27,819,916 14.253 -0.66%
2025-02-14 0 15.08 15.06 15.08 14.74 15.10 22,862,106 341,523,688 14.938 14.12 14.10 14.12 13.80 14.13 24,423,805 13.983 2.31%
2025-02-13 0 14.74 14.74 14.76 14.60 15.66 35,045,200 532,605,813 15.198 13.80 13.80 13.82 13.67 14.66 37,439,120 14.226 -5.15%
2025-02-12 0 15.54 15.52 15.54 14.80 15.60 27,854,800 424,578,570 15.243 14.55 14.53 14.55 13.85 14.60 29,757,547 14.268 4.44%
2025-02-11 0 14.88 14.88 14.90 14.76 15.42 14,768,800 221,482,176 14.997 13.93 13.93 13.95 13.82 14.43 15,777,649 14.038 -2.87%
2025-02-10 0 15.32 15.30 15.32 15.12 15.68 19,693,760 301,438,948 15.306 14.34 14.32 14.34 14.15 14.68 21,039,031 14.328 -0.78%
2025-02-07 0 15.44 15.42 15.44 14.54 15.80 42,497,964 652,122,263 15.345 14.45 14.43 14.45 13.61 14.79 45,400,979 14.364 4.61%
2025-02-06 0 14.76 14.74 14.76 14.24 14.80 13,748,340 200,569,647 14.589 13.82 13.80 13.82 13.33 13.85 14,687,482 13.656 1.93%
2025-02-05 0 14.48 14.46 14.48 14.32 14.84 10,509,800 151,917,517 14.455 13.55 13.54 13.55 13.40 13.89 11,227,719 13.531 -2.43%
2025-02-04 0 14.84 14.82 14.84 14.16 14.92 7,078,110 103,355,951 14.602 13.89 13.87 13.89 13.25 13.97 7,561,612 13.669 4.51%
2025-02-03 0 14.20 14.16 14.20 13.50 14.20 4,542,801 62,763,917 13.816 13.29 13.25 13.29 12.64 13.29 4,853,117 12.933 0.00%
2025-01-28 0 14.20 14.18 14.20 14.00 14.64 2,963,400 41,922,978 14.147 13.29 13.27 13.29 13.10 13.70 3,165,828 13.242 -2.74%
2025-01-27 0 14.60 14.60 14.62 14.54 15.12 12,418,600 183,255,276 14.757 13.67 13.67 13.69 13.61 14.15 13,266,908 13.813 -1.62%
2025-01-24 0 14.84 14.84 14.88 14.44 15.08 16,677,000 247,339,124 14.831 13.89 13.89 13.93 13.52 14.12 17,816,198 13.883 2.34%
2025-01-23 0 14.50 14.50 14.52 14.42 15.58 34,875,584 522,043,356 14.969 13.57 13.57 13.59 13.50 14.58 37,257,918 14.012 1.54%
2025-01-22 0 14.28 14.26 14.28 14.14 14.58 12,244,600 175,231,581 14.311 13.37 13.35 13.37 13.24 13.65 13,081,023 13.396 -2.19%
2025-01-21 0 14.60 14.58 14.60 14.34 14.80 16,261,800 237,062,799 14.578 13.67 13.65 13.67 13.42 13.85 17,372,635 13.646 2.10%
2025-01-20 0 14.30 14.30 14.34 14.26 14.72 15,389,400 222,983,812 14.489 13.39 13.39 13.42 13.35 13.78 16,440,642 13.563 1.13%
2025-01-17 0 14.14 14.12 14.14 13.98 14.48 12,717,800 180,699,678 14.208 13.24 13.22 13.24 13.09 13.55 13,586,547 13.300 0.43%
2025-01-16 0 14.08 14.06 14.08 13.98 14.84 18,181,970 260,552,925 14.330 13.18 13.16 13.18 13.09 13.89 19,423,971 13.414 0.14%
2025-01-15 0 14.06 14.04 14.06 13.98 14.28 11,194,100 157,820,166 14.099 13.16 13.14 13.16 13.09 13.37 11,958,763 13.197 -1.54%
2025-01-14 0 14.28 14.26 14.28 13.26 14.30 29,270,902 408,417,718 13.953 13.37 13.35 13.37 12.41 13.39 31,270,383 13.061 7.69%
2025-01-13 0 13.26 13.24 13.26 12.90 13.36 8,224,972 108,573,168 13.200 12.41 12.39 12.41 12.08 12.51 8,786,816 12.356 0.45%
2025-01-10 0 13.20 13.18 13.20 13.08 13.80 15,289,400 204,437,016 13.371 12.36 12.34 12.36 12.24 12.92 16,333,811 12.516 -3.37%
2025-01-09 0 13.66 13.64 13.66 13.56 13.96 8,655,757 118,732,015 13.717 12.79 12.77 12.79 12.69 13.07 9,247,027 12.840 0.15%
2025-01-08 0 13.64 13.64 13.66 13.40 14.16 18,426,200 252,326,820 13.694 12.77 12.77 12.79 12.54 13.25 19,684,885 12.818 -4.08%
2025-01-07 0 14.22 14.22 14.24 13.90 14.42 14,411,040 204,237,001 14.172 13.31 13.31 13.33 13.01 13.50 15,395,451 13.266 -0.28%
2025-01-06 0 14.26 14.26 14.28 14.00 14.50 15,743,800 223,691,264 14.208 13.35 13.35 13.37 13.10 13.57 16,819,251 13.300 0.28%
2025-01-03 0 14.22 14.22 14.24 14.20 15.04 21,045,100 304,715,848 14.479 13.31 13.31 13.33 13.29 14.08 22,482,680 13.553 -4.18%
2025-01-02 0 14.84 14.82 14.84 14.66 15.80 25,721,300 388,080,708 15.088 13.89 13.87 13.89 13.72 14.79 27,478,309 14.123 -7.25%
2024-12-31 0 16.00 15.88 16.00 15.80 16.42 8,297,000 133,483,004 16.088 14.98 14.86 14.98 14.79 15.37 8,863,764 15.059 -2.08%
2024-12-30 0 16.34 16.34 16.36 16.00 16.42 14,598,220 237,050,407 16.238 15.30 15.30 15.31 14.98 15.37 15,595,417 15.200 1.36%
2024-12-27 0 16.12 16.10 16.12 15.40 16.48 30,952,000 495,680,379 16.014 15.09 15.07 15.09 14.42 15.43 33,066,316 14.990 1.77%
2024-12-24 0 15.84 15.84 15.86 15.76 16.12 9,504,200 151,591,230 15.950 14.83 14.83 14.85 14.75 15.09 10,153,427 14.930 0.38%
2024-12-23 0 15.78 15.78 15.80 15.64 16.02 10,921,600 172,880,382 15.829 14.77 14.77 14.79 14.64 15.00 11,667,649 14.817 -0.25%
2024-12-20 0 15.82 15.82 15.84 15.58 16.18 22,144,218 351,869,741 15.890 14.81 14.81 14.83 14.58 15.15 23,656,878 14.874 0.38%
2024-12-19 0 15.76 15.76 15.80 15.50 15.98 13,802,000 217,399,146 15.751 14.75 14.75 14.79 14.51 14.96 14,744,808 14.744 -1.50%
2024-12-18 0 16.00 15.82 16.00 15.70 16.14 14,385,100 228,553,100 15.888 14.98 14.81 14.98 14.70 15.11 15,367,739 14.872 2.30%
2024-12-17 0 15.64 15.62 15.64 15.36 16.18 28,235,500 445,918,280 15.793 14.64 14.62 14.64 14.38 15.15 30,164,253 14.783 0.51%
2024-12-16 0 15.56 15.56 15.58 15.52 16.30 15,263,500 240,950,400 15.786 14.57 14.57 14.58 14.53 15.26 16,306,142 14.777 -3.95%
2024-12-13 0 16.20 16.10 16.20 15.68 16.64 32,012,400 515,627,408 16.107 15.16 15.07 15.16 14.68 15.58 34,199,151 15.077 -3.23%
2024-12-12 0 16.74 16.72 16.74 16.18 17.50 55,042,531 933,406,478 16.958 15.67 15.65 15.67 15.15 16.38 58,802,459 15.874 2.70%
2024-12-11 0 16.30 16.26 16.30 16.10 16.60 23,799,400 389,313,252 16.358 15.26 15.22 15.26 15.07 15.54 25,425,125 15.312 0.87%
2024-12-10 0 16.16 16.16 16.18 16.10 19.50 94,017,720 1,646,815,736 17.516 15.13 15.13 15.15 15.07 18.25 100,440,023 16.396 -10.12%
2024-12-09 0 17.98 17.96 17.98 15.42 17.98 40,676,340 668,942,546 16.445 16.83 16.81 16.83 14.43 16.83 43,454,920 15.394 13.65%
2024-12-06 0 15.82 15.80 15.82 15.12 16.22 39,551,727 624,918,460 15.800 14.81 14.79 14.81 14.15 15.18 42,253,486 14.790 1.80%
2024-12-05 0 15.54 15.52 15.54 15.30 15.90 22,597,540 351,588,982 15.559 14.55 14.53 14.55 14.32 14.88 24,141,167 14.564 1.44%
2024-12-04 0 15.32 15.32 15.34 15.20 15.86 16,628,100 257,291,782 15.473 14.34 14.34 14.36 14.23 14.85 17,763,957 14.484 -1.29%
2024-12-03 0 15.52 15.50 15.52 15.10 15.90 25,071,880 387,772,191 15.466 14.53 14.51 14.53 14.13 14.88 26,784,528 14.477 0.13%
2024-12-02 0 15.50 15.44 15.50 14.60 15.60 31,645,800 484,300,636 15.304 14.51 14.45 14.51 13.67 14.60 33,807,509 14.325 4.45%
2024-11-29 0 14.84 14.76 14.84 13.86 15.90 70,613,140 1,059,604,224 15.006 13.89 13.82 13.89 12.97 14.88 75,436,688 14.046 6.61%
2024-11-28 0 13.92 13.90 13.92 13.82 14.42 11,514,200 162,311,282 14.097 13.03 13.01 13.03 12.94 13.50 12,300,729 13.195 -3.06%
2024-11-27 0 14.36 14.34 14.36 13.18 14.52 26,300,000 364,873,204 13.874 13.44 13.42 13.44 12.34 13.59 28,096,540 12.986 7.00%
2024-11-26 0 13.42 13.40 13.42 13.36 14.04 14,829,218 202,747,316 13.672 12.56 12.54 12.56 12.51 13.14 15,842,194 12.798 -1.03%
2024-11-25 0 13.56 13.56 13.64 13.50 14.14 15,943,900 219,000,072 13.736 12.69 12.69 12.77 12.64 13.24 17,033,020 12.857 -3.56%
2024-11-22 0 14.06 14.04 14.06 13.50 14.90 31,607,800 443,396,984 14.028 13.16 13.14 13.16 12.64 13.95 33,766,913 13.131 -4.87%
2024-11-21 0 14.78 14.74 14.78 14.72 15.40 20,494,600 307,318,044 14.995 13.83 13.80 13.83 13.78 14.42 21,894,576 14.036 -1.20%
2024-11-20 0 14.96 14.96 14.98 14.72 15.34 18,941,800 284,795,107 15.035 14.00 14.00 14.02 13.78 14.36 20,235,705 14.074 -1.06%
2024-11-19 0 15.12 15.10 15.12 14.18 15.12 25,811,092 377,534,765 14.627 14.15 14.13 14.15 13.27 14.15 27,574,235 13.692 6.33%
2024-11-18 0 14.22 14.18 14.22 13.92 14.66 27,026,308 385,939,543 14.280 13.31 13.27 13.31 13.03 13.72 28,872,462 13.367 0.85%
2024-11-15 0 14.10 14.10 14.14 14.06 15.36 33,153,800 484,458,480 14.612 13.20 13.20 13.24 13.16 14.38 35,418,519 13.678 -7.36%
2024-11-14 0 15.22 14.94 15.22 14.78 16.16 27,027,120 416,676,204 15.417 14.25 13.98 14.25 13.83 15.13 28,873,329 14.431 -4.28%
2024-11-13 0 15.90 15.90 15.92 15.22 16.24 30,606,582 480,276,412 15.692 14.88 14.88 14.90 14.25 15.20 32,697,302 14.689 0.13%
2024-11-12 0 15.88 15.86 15.88 15.66 17.54 42,772,931 704,608,383 16.473 14.86 14.85 14.86 14.66 16.42 45,694,729 15.420 -4.57%
2024-11-11 0 16.64 16.54 16.64 16.04 16.90 38,514,181 634,258,187 16.468 15.58 15.48 15.58 15.01 15.82 41,145,065 15.415 -2.12%
2024-11-08 0 17.00 17.00 17.02 16.44 19.04 98,165,693 1,718,222,324 17.503 15.91 15.91 15.93 15.39 17.82 104,871,342 16.384 -1.96%
2024-11-07 0 17.34 17.32 17.34 14.26 17.34 91,538,114 1,475,115,643 16.115 16.23 16.21 16.23 13.35 16.23 97,791,037 15.084 18.12%
2024-11-06 0 14.68 14.68 14.70 14.46 16.18 75,555,291 1,156,635,138 15.308 13.74 13.74 13.76 13.54 15.15 80,716,435 14.330 -3.42%
2024-11-05 0 15.20 15.20 15.22 13.64 15.22 66,375,361 968,461,612 14.591 14.23 14.23 14.25 12.77 14.25 70,909,429 13.658 9.99%
2024-11-04 0 13.82 13.82 13.86 13.42 13.98 31,422,241 432,000,903 13.748 12.94 12.94 12.97 12.56 13.09 33,568,679 12.869 4.86%
2024-11-01 0 13.18 13.16 13.18 12.90 13.44 19,279,881 254,844,627 13.218 12.34 12.32 12.34 12.08 12.58 20,596,880 12.373 -0.60%
2024-10-31 0 13.26 13.26 13.28 12.64 13.94 49,018,607 657,996,149 13.423 12.41 12.41 12.43 11.83 13.05 52,367,044 12.565 3.43%
2024-10-30 0 12.82 12.80 12.82 12.52 13.62 32,942,207 426,143,596 12.936 12.00 11.98 12.00 11.72 12.75 35,192,473 12.109 -4.61%
2024-10-29 0 13.44 13.42 13.44 13.42 14.22 26,087,978 359,484,782 13.780 12.58 12.56 12.58 12.56 13.31 27,870,035 12.899 -1.18%
2024-10-28 0 13.60 13.60 13.64 13.60 14.16 23,961,206 329,824,373 13.765 12.73 12.73 12.77 12.73 13.25 25,597,984 12.885 -2.44%
2024-10-25 0 13.94 13.92 13.94 13.62 14.38 35,080,120 489,729,437 13.960 13.05 13.03 13.05 12.75 13.46 37,476,425 13.068 2.95%
2024-10-24 0 13.54 13.52 13.54 13.38 14.20 34,380,400 473,800,814 13.781 12.67 12.66 12.67 12.52 13.29 36,728,908 12.900 -4.65%
2024-10-23 0 14.20 14.20 14.22 14.08 15.04 60,122,751 875,422,775 14.561 13.29 13.29 13.31 13.18 14.08 64,229,706 13.630 0.71%
2024-10-22 0 14.10 14.10 14.14 13.78 14.52 50,623,000 717,716,334 14.178 13.20 13.20 13.24 12.90 13.59 54,081,032 13.271 3.37%
2024-10-21 0 13.64 13.64 13.76 13.32 14.90 87,452,116 1,241,380,745 14.195 12.77 12.77 12.88 12.47 13.95 93,425,926 13.287 0.29%
2024-10-18 0 13.60 13.60 13.62 11.58 15.30 188,307,392 2,538,677,778 13.482 12.73 12.73 12.75 10.84 14.32 201,170,576 12.620 17.85%
2024-10-17 0 11.54 11.52 11.54 11.44 12.46 48,970,286 582,972,391 11.905 10.80 10.78 10.80 10.71 11.66 52,315,422 11.143 1.58%
2024-10-16 0 11.36 11.36 11.38 10.98 11.98 46,960,655 540,820,733 11.516 10.63 10.63 10.65 10.28 11.21 50,168,514 10.780 2.16%
2024-10-15 0 11.12 11.12 11.24 11.12 12.58 43,767,920 519,159,197 11.862 10.41 10.41 10.52 10.41 11.78 46,757,685 11.103 -8.55%
2024-10-14 0 12.16 12.16 12.20 11.44 13.00 83,534,996 1,009,324,678 12.083 11.38 11.38 11.42 10.71 12.17 89,241,230 11.310 -7.88%
2024-10-10 0 13.20 13.20 13.26 13.20 15.70 101,323,212 1,421,207,394 14.026 12.36 12.36 12.41 12.36 14.70 108,244,550 13.130 -9.84%
2024-10-09 0 14.64 14.64 14.78 14.44 17.58 170,426,799 2,712,012,641 15.913 13.70 13.70 13.83 13.52 16.46 182,068,568 14.896 -11.06%
2024-10-08 0 16.46 16.42 16.46 14.80 22.05 246,961,437 4,600,959,525 18.630 15.41 15.37 15.41 13.85 20.64 263,831,249 17.439 -36.45%
2024-10-07 0 25.90 25.90 25.95 20.75 26.05 58,493,281 1,318,958,814 22.549 24.24 24.24 24.29 19.42 24.38 62,488,928 21.107 28.54%
2024-10-04 0 20.15 20.10 20.15 17.80 21.00 60,192,959 1,200,768,050 19.949 18.86 18.81 18.86 16.66 19.66 64,304,710 18.673 14.49%
2024-10-03 0 17.60 17.60 17.62 14.50 21.15 109,629,165 1,922,841,076 17.540 16.47 16.47 16.49 13.57 19.80 117,117,878 16.418 6.67%
2024-10-02 0 16.50 16.50 16.52 10.10 16.60 78,481,313 1,096,726,575 13.974 15.44 15.44 15.46 9.454 15.54 83,842,332 13.081 81.32%
2024-09-30 0 9.100 8.890 9.100 7.960 9.100 86,956,248 726,903,090 8.3594 8.518 8.322 8.518 7.451 8.518 92,896,186 7.8249 24.66%
2024-09-27 0 7.300 7.280 7.300 6.900 7.450 51,207,100 367,823,137 7.1830 6.833 6.815 6.833 6.459 6.974 54,705,031 6.7238 8.31%
2024-09-26 0 6.740 6.700 6.740 6.350 6.740 22,233,420 146,040,120 6.5685 6.309 6.272 6.309 5.944 6.309 23,752,174 6.1485 6.65%
2024-09-25 0 6.320 6.310 6.320 6.300 6.650 26,075,400 169,127,772 6.4861 5.916 5.907 5.916 5.897 6.225 27,856,598 6.0714 -1.10%
2024-09-24 0 6.390 6.380 6.390 6.040 6.430 24,194,776 152,560,343 6.3055 5.981 5.972 5.981 5.654 6.019 25,847,509 5.9023 5.97%
2024-09-23 0 6.030 6.030 6.040 5.970 6.050 2,826,641 17,005,953 6.0163 5.644 5.644 5.654 5.588 5.663 3,019,727 5.6316 1.34%
2024-09-20 0 5.950 5.950 5.960 5.890 6.040 2,259,200 13,438,638 5.9484 5.570 5.570 5.579 5.513 5.654 2,413,525 5.5681 -0.67%
2024-09-19 0 5.990 5.960 5.990 5.900 6.030 2,866,800 17,097,965 5.9641 5.607 5.579 5.607 5.523 5.644 3,062,630 5.5828 1.87%
2024-09-17 0 5.880 5.840 5.880 5.830 5.920 146,600 861,090 5.8737 5.504 5.467 5.504 5.457 5.541 156,614 5.4982 -0.34%
2024-09-16 0 5.900 5.890 5.900 5.820 5.930 439,800 2,573,013 5.8504 5.523 5.513 5.523 5.448 5.551 469,843 5.4763 -0.34%
2024-09-13 0 5.920 5.910 5.920 5.780 5.930 1,017,600 5,993,822 5.8902 5.541 5.532 5.541 5.410 5.551 1,087,112 5.5135 1.37%
2024-09-12 0 5.840 5.810 5.840 5.760 5.880 1,028,200 5,987,792 5.8236 5.467 5.438 5.467 5.392 5.504 1,098,436 5.4512 1.06%
2024-09-11 0 5.890 5.850 5.890 5.830 5.920 1,046,200 6,138,106 5.8670 5.409 5.373 5.409 5.354 5.437 1,139,133 5.3884 -0.51%
2024-09-10 0 5.920 5.920 5.930 5.880 6.010 1,299,800 7,700,792 5.9246 5.437 5.437 5.446 5.400 5.520 1,415,260 5.4413 -1.99%
2024-09-09 0 6.040 6.020 6.040 5.950 6.060 2,022,400 12,167,772 6.0165 5.547 5.529 5.547 5.465 5.566 2,202,048 5.5257 0.00%
2024-09-05 0 6.040 6.040 6.050 5.970 6.090 1,247,200 7,515,852 6.0262 5.547 5.547 5.556 5.483 5.593 1,357,988 5.5346 0.17%
2024-09-04 0 6.030 5.990 6.030 5.980 6.080 1,412,400 8,496,645 6.0157 5.538 5.501 5.538 5.492 5.584 1,537,862 5.5250 -0.99%
2024-09-03 0 6.090 6.080 6.090 5.940 6.130 2,033,200 12,339,614 6.0691 5.593 5.584 5.593 5.455 5.630 2,213,807 5.5739 1.33%
2024-09-02 0 6.010 5.990 6.010 5.940 6.040 3,489,600 20,918,033 5.9944 5.520 5.501 5.520 5.455 5.547 3,799,578 5.5054 1.69%
2024-08-30 0 5.910 5.910 5.920 5.830 6.050 3,215,400 19,213,552 5.9755 5.428 5.428 5.437 5.354 5.556 3,501,021 5.4880 0.85%
2024-08-29 0 5.860 5.860 5.870 5.790 5.880 1,287,000 7,538,676 5.8576 5.382 5.382 5.391 5.318 5.400 1,401,323 5.3797 -0.17%
2024-08-28 0 5.870 5.850 5.870 5.790 5.870 1,655,200 9,643,388 5.8261 5.391 5.373 5.391 5.318 5.391 1,802,230 5.3508 0.00%
2024-08-27 0 5.870 5.850 5.870 5.810 5.890 894,800 5,233,820 5.8492 5.391 5.373 5.391 5.336 5.409 974,284 5.3720 -0.51%
2024-08-26 0 5.900 5.900 5.910 5.870 5.960 852,400 5,034,736 5.9065 5.419 5.419 5.428 5.391 5.474 928,118 5.4247 -0.67%
2024-08-23 0 5.940 5.890 5.940 5.840 5.940 1,188,480 7,005,760 5.8947 5.455 5.409 5.455 5.364 5.455 1,294,052 5.4138 0.00%
2024-08-22 0 5.940 5.890 5.940 5.860 5.960 1,239,800 7,306,610 5.8934 5.455 5.409 5.455 5.382 5.474 1,349,930 5.4126 -0.34%
2024-08-21 0 5.960 5.930 5.960 5.890 5.970 1,247,400 7,379,748 5.9161 5.474 5.446 5.474 5.409 5.483 1,358,205 5.4335 -0.83%
2024-08-20 0 6.010 5.940 6.010 5.920 6.030 1,871,669 11,183,035 5.9749 5.520 5.455 5.520 5.437 5.538 2,037,928 5.4875 0.17%
2024-08-19 0 6.000 5.950 6.000 5.920 6.010 1,567,132 9,369,948 5.9790 5.511 5.465 5.511 5.437 5.520 1,706,339 5.4913 0.84%
2024-08-16 0 5.950 5.940 5.950 5.900 5.970 1,547,600 9,197,702 5.9432 5.465 5.455 5.465 5.419 5.483 1,685,072 5.4583 0.00%
2024-08-15 0 5.950 5.920 5.950 5.860 5.990 2,655,800 15,758,276 5.9335 5.465 5.437 5.465 5.382 5.501 2,891,712 5.4495 1.02%
2024-08-14 0 5.890 5.890 5.900 5.850 5.940 1,509,600 8,892,979 5.8910 5.409 5.409 5.419 5.373 5.455 1,643,696 5.4104 -0.84%
2024-08-13 0 5.940 5.920 5.940 5.840 5.980 4,088,000 24,159,694 5.9099 5.455 5.437 5.455 5.364 5.492 4,451,133 5.4278 -1.49%
2024-08-12 0 6.030 6.010 6.030 5.990 6.080 1,075,200 6,469,640 6.0172 5.538 5.520 5.538 5.501 5.584 1,170,709 5.5263 -0.99%
2024-08-09 0 6.090 6.070 6.090 6.050 6.120 911,600 5,550,550 6.0888 5.593 5.575 5.593 5.556 5.621 992,577 5.5921 0.16%
2024-08-08 0 6.080 6.080 6.090 6.030 6.150 1,082,580 6,581,132 6.0791 5.584 5.584 5.593 5.538 5.648 1,178,745 5.5832 -0.65%
2024-08-07 0 6.120 6.110 6.120 6.030 6.130 817,600 4,981,102 6.0923 5.621 5.612 5.621 5.538 5.630 890,227 5.5953 0.49%
2024-08-06 0 6.090 6.080 6.090 5.960 6.100 2,545,300 15,393,714 6.0479 5.593 5.584 5.593 5.474 5.602 2,771,397 5.5545 0.83%
2024-08-05 0 6.040 6.030 6.040 5.960 6.170 2,044,400 12,375,252 6.0532 5.547 5.538 5.547 5.474 5.667 2,226,002 5.5594 -0.98%
2024-08-02 0 6.100 6.020 6.100 6.000 6.150 2,037,000 12,370,038 6.0727 5.602 5.529 5.602 5.511 5.648 2,217,945 5.5773 -1.13%
2024-08-01 0 6.170 6.160 6.170 6.130 6.230 1,203,253 7,418,459 6.1653 5.667 5.657 5.667 5.630 5.722 1,310,137 5.6624 -0.64%
2024-07-31 0 6.210 6.200 6.210 5.980 6.290 4,992,600 30,967,265 6.2026 5.703 5.694 5.703 5.492 5.777 5,436,088 5.6966 3.16%
2024-07-30 0 6.020 6.010 6.030 5.980 6.100 652,680 3,920,975 6.0075 5.529 5.520 5.538 5.492 5.602 710,657 5.5174 -0.66%
2024-07-29 0 6.060 6.040 6.060 6.010 6.100 669,100 4,053,780 6.0586 5.566 5.547 5.566 5.520 5.602 728,536 5.5643 0.00%
2024-07-26 0 6.060 6.050 6.060 5.940 6.060 972,200 5,840,354 6.0074 5.566 5.556 5.566 5.455 5.566 1,058,560 5.5173 2.71%
2024-07-25 0 5.900 5.900 5.940 5.880 6.010 1,500,600 8,915,422 5.9412 5.419 5.419 5.455 5.400 5.520 1,633,897 5.4565 -2.32%
2024-07-24 0 6.040 6.010 6.040 5.970 6.050 981,400 5,901,398 6.0132 5.547 5.520 5.547 5.483 5.556 1,068,577 5.5227 0.17%
2024-07-23 0 6.030 6.000 6.030 6.000 6.140 480,200 2,918,177 6.0770 5.538 5.511 5.538 5.511 5.639 522,856 5.5812 -2.11%
2024-07-22 0 6.160 6.120 6.160 6.070 6.210 2,381,200 14,647,208 6.1512 5.657 5.621 5.657 5.575 5.703 2,592,720 5.6494 1.48%
2024-07-19 0 6.070 6.040 6.070 5.980 6.080 662,000 3,996,796 6.0375 5.575 5.547 5.575 5.492 5.584 720,805 5.5449 0.17%
2024-07-18 0 6.060 6.060 6.080 5.960 6.130 1,541,400 9,355,998 6.0698 5.566 5.566 5.584 5.474 5.630 1,678,321 5.5746 0.83%
2024-07-17 0 6.010 6.010 6.040 5.950 6.070 1,131,600 6,825,530 6.0318 5.520 5.520 5.547 5.465 5.575 1,232,119 5.5397 0.67%
2024-07-16 0 5.970 5.940 5.970 5.910 5.980 356,400 2,122,250 5.9547 5.483 5.455 5.483 5.428 5.492 388,059 5.4689 -0.17%
2024-07-15 0 5.980 5.930 5.980 5.890 6.020 1,256,000 7,450,419 5.9319 5.492 5.446 5.492 5.409 5.529 1,367,569 5.4479 -0.17%
2024-07-12 0 5.990 5.980 5.990 5.920 6.000 1,680,800 10,031,916 5.9685 5.501 5.492 5.501 5.437 5.511 1,830,104 5.4816 2.32%
2024-07-11 0 6.130 6.130 6.150 6.020 6.150 1,486,000 9,064,570 6.1000 5.376 5.376 5.394 5.280 5.394 1,694,284 5.3501 1.83%
2024-07-10 0 6.020 6.020 6.040 6.010 6.120 970,200 5,892,828 6.0738 5.280 5.280 5.297 5.271 5.368 1,106,187 5.3272 -0.82%
2024-07-09 0 6.070 6.060 6.070 5.980 6.130 1,352,600 8,186,885 6.0527 5.324 5.315 5.324 5.245 5.376 1,542,186 5.3086 -0.98%
2024-07-08 0 6.130 6.010 6.130 5.970 6.130 3,382,200 20,469,048 6.0520 5.376 5.271 5.376 5.236 5.376 3,856,264 5.3080 0.66%
2024-07-05 0 6.090 6.090 6.100 6.080 6.170 1,560,600 9,536,452 6.1108 5.341 5.341 5.350 5.333 5.412 1,779,340 5.3595 -0.33%
2024-07-04 0 6.110 6.110 6.120 6.100 6.260 3,177,000 19,546,680 6.1526 5.359 5.359 5.368 5.350 5.490 3,622,302 5.3962 -2.40%
2024-07-03 0 6.260 6.200 6.260 6.160 6.260 985,600 6,133,560 6.2232 5.490 5.438 5.490 5.403 5.490 1,123,746 5.4581 2.12%
2024-07-02 0 6.130 6.120 6.130 6.120 6.260 1,430,600 8,853,534 6.1887 5.376 5.368 5.376 5.368 5.490 1,631,119 5.4279 -0.65%
2024-06-28 0 6.170 6.130 6.170 6.100 6.220 1,071,800 6,590,846 6.1493 5.412 5.376 5.412 5.350 5.455 1,222,028 5.3934 0.33%
2024-06-27 0 6.150 6.150 6.160 6.110 6.250 1,275,200 7,855,616 6.1603 5.394 5.394 5.403 5.359 5.482 1,453,938 5.4030 -2.38%
2024-06-26 0 6.300 6.300 6.310 6.210 6.310 431,564 2,704,769 6.2674 5.526 5.526 5.534 5.447 5.534 492,054 5.4969 0.64%
2024-06-25 0 6.260 6.210 6.260 6.210 6.320 503,820 3,156,228 6.2646 5.490 5.447 5.490 5.447 5.543 574,438 5.4945 -0.48%
2024-06-24 0 6.290 6.260 6.290 6.190 6.290 1,082,800 6,752,571 6.2362 5.517 5.490 5.517 5.429 5.517 1,234,570 5.4696 0.48%
2024-06-21 0 6.260 6.260 6.290 6.260 6.420 2,077,400 13,094,612 6.3034 5.490 5.490 5.517 5.490 5.631 2,368,577 5.5285 -2.49%
2024-06-20 0 6.420 6.420 6.430 6.400 6.550 740,000 4,791,019 6.4744 5.631 5.631 5.640 5.613 5.745 843,722 5.6784 -1.68%
2024-06-19 0 6.530 6.530 6.540 6.450 6.540 1,212,000 7,881,120 6.5026 5.727 5.727 5.736 5.657 5.736 1,381,879 5.7032 0.62%
2024-06-18 0 6.490 6.490 6.530 6.460 6.560 687,824 4,478,429 6.5110 5.692 5.692 5.727 5.666 5.754 784,232 5.7106 0.00%
2024-06-17 0 6.490 6.460 6.490 6.410 6.490 541,800 3,500,724 6.4613 5.692 5.666 5.692 5.622 5.692 617,741 5.6670 -0.92%
2024-06-14 0 6.550 6.520 6.550 6.370 6.600 1,014,680 6,596,295 6.5009 5.745 5.718 5.745 5.587 5.789 1,156,902 5.7017 2.18%
2024-06-13 0 6.410 6.410 6.460 6.350 6.480 814,200 5,217,946 6.4087 5.622 5.622 5.666 5.569 5.683 928,322 5.6208 -0.31%
2024-06-12 0 6.430 6.430 6.440 6.350 6.460 948,000 6,062,775 6.3953 5.640 5.640 5.648 5.569 5.666 1,080,876 5.6091 -0.31%
2024-06-11 0 6.450 6.410 6.450 6.360 6.550 1,305,800 8,383,598 6.4203 5.657 5.622 5.657 5.578 5.745 1,488,827 5.6310 -1.23%
2024-06-07 0 6.530 6.520 6.530 6.480 6.610 1,355,600 8,859,412 6.5354 5.727 5.718 5.727 5.683 5.797 1,545,607 5.7320 0.46%
2024-06-06 0 6.500 6.490 6.500 6.470 6.600 721,200 4,705,440 6.5245 5.701 5.692 5.701 5.675 5.789 822,287 5.7224 -0.61%
2024-06-05 0 6.540 6.520 6.540 6.520 6.670 543,400 3,579,382 6.5870 5.736 5.718 5.736 5.718 5.850 619,565 5.7772 -0.46%
2024-06-04 0 6.570 6.570 6.600 6.450 6.610 520,400 3,415,550 6.5633 5.762 5.762 5.789 5.657 5.797 593,342 5.7565 1.39%
2024-06-03 0 6.480 6.460 6.480 6.420 6.600 1,537,175 9,992,101 6.5003 5.683 5.666 5.683 5.631 5.789 1,752,632 5.7012 -0.46%
2024-05-31 0 6.510 6.510 6.520 6.510 6.720 2,274,464 15,040,159 6.6126 5.710 5.710 5.718 5.710 5.894 2,593,263 5.7997 -0.91%
2024-05-30 0 6.570 6.570 6.590 6.560 6.720 780,600 5,159,482 6.6096 5.762 5.762 5.780 5.754 5.894 890,012 5.7971 -1.35%
2024-05-29 0 6.660 6.660 6.670 6.630 6.790 1,299,800 8,714,004 6.7041 5.841 5.841 5.850 5.815 5.955 1,481,986 5.8800 -0.89%
2024-05-28 0 6.720 6.720 6.730 6.710 6.820 583,400 3,941,840 6.7567 5.894 5.894 5.903 5.885 5.982 665,172 5.9260 -0.44%
2024-05-27 0 6.750 6.720 6.750 6.620 6.750 1,442,400 9,646,950 6.6881 5.920 5.894 5.920 5.806 5.920 1,644,573 5.8659 1.96%
2024-05-24 0 6.620 6.620 6.630 6.570 6.760 1,667,600 11,075,226 6.6414 5.806 5.806 5.815 5.762 5.929 1,901,338 5.8250 -1.63%
2024-05-23 0 6.730 6.730 6.760 6.680 6.880 1,898,861 12,824,289 6.7537 5.903 5.903 5.929 5.859 6.034 2,165,014 5.9234 -2.18%
2024-05-22 0 6.880 6.880 6.900 6.810 6.940 1,506,480 10,387,540 6.8952 6.034 6.034 6.052 5.973 6.087 1,717,635 6.0476 0.15%
2024-05-21 0 6.870 6.860 6.870 6.850 7.100 3,263,939 22,583,446 6.9191 6.025 6.017 6.025 6.008 6.227 3,721,427 6.0685 -3.10%
2024-05-20 0 7.090 7.080 7.090 7.080 7.300 3,331,600 23,873,800 7.1659 6.218 6.210 6.218 6.210 6.403 3,798,571 6.2849 -1.25%
2024-05-17 0 7.180 7.180 7.190 6.900 7.220 5,720,600 40,487,670 7.0775 6.297 6.297 6.306 6.052 6.332 6,522,424 6.2075 3.31%
2024-05-16 0 6.950 6.950 6.960 6.800 7.060 3,207,000 22,251,740 6.9385 6.096 6.096 6.104 5.964 6.192 3,656,507 6.0855 0.00%
2024-05-14 0 6.950 6.950 6.960 6.880 7.070 2,305,800 16,066,079 6.9677 6.096 6.096 6.104 6.034 6.201 2,628,991 6.1111 -0.71%
2024-05-13 0 7.000 6.960 7.000 6.710 7.000 5,610,800 38,576,880 6.8755 6.139 6.104 6.139 5.885 6.139 6,397,234 6.0302 2.94%
2024-05-10 0 6.800 6.800 6.810 6.600 6.830 8,427,900 56,743,388 6.7328 5.964 5.964 5.973 5.789 5.990 9,609,191 5.9051 3.50%
2024-05-09 0 6.570 6.570 6.620 6.470 6.630 987,234 6,484,979 6.5688 5.762 5.762 5.806 5.675 5.815 1,125,609 5.7613 1.86%
2024-05-08 0 6.450 6.450 6.470 6.420 6.650 1,613,400 10,553,258 6.5410 5.657 5.657 5.675 5.631 5.832 1,839,541 5.7369 -2.42%
2024-05-07 0 6.610 6.610 6.630 6.570 6.670 1,697,800 11,238,008 6.6192 5.797 5.797 5.815 5.762 5.850 1,935,771 5.8054 -0.15%
2024-05-06 0 6.620 6.610 6.620 6.550 6.720 2,039,200 13,528,314 6.6341 5.806 5.797 5.806 5.745 5.894 2,325,023 5.8186 1.22%
2024-05-03 0 6.540 6.540 6.560 6.470 6.700 644,600 4,227,331 6.5581 5.736 5.736 5.754 5.675 5.876 734,950 5.7519 -0.61%
2024-05-02 0 6.580 6.570 6.580 6.330 6.600 835,000 5,444,628 6.5205 5.771 5.762 5.771 5.552 5.789 952,037 5.7189 0.77%
2024-04-30 0 6.530 6.510 6.540 6.450 6.620 2,196,200 14,328,214 6.5241 5.727 5.710 5.736 5.657 5.806 2,504,029 5.7221 -1.66%
2024-04-29 0 6.640 6.590 6.640 6.580 6.770 5,073,800 33,823,806 6.6664 5.824 5.780 5.824 5.771 5.938 5,784,966 5.8468 0.15%
2024-04-26 0 6.630 6.630 6.650 6.320 6.760 11,085,520 73,199,761 6.6032 5.815 5.815 5.832 5.543 5.929 12,639,314 5.7914 6.59%
2024-04-25 0 6.220 6.220 6.230 6.120 6.310 1,892,000 11,804,286 6.2391 5.455 5.455 5.464 5.368 5.534 2,157,191 5.4721 0.48%
2024-04-24 0 6.190 6.170 6.190 6.010 6.220 2,936,742 17,988,848 6.1254 5.429 5.412 5.429 5.271 5.455 3,348,368 5.3724 1.98%
2024-04-23 0 6.070 6.040 6.070 6.030 6.090 558,600 3,379,720 6.0503 5.324 5.297 5.324 5.289 5.341 636,896 5.3066 0.17%
2024-04-22 0 6.060 6.060 6.070 6.010 6.100 824,600 4,996,675 6.0595 5.315 5.315 5.324 5.271 5.350 940,180 5.3146 1.00%
2024-04-19 0 6.000 5.980 6.000 5.930 6.060 561,000 3,359,686 5.9887 5.262 5.245 5.262 5.201 5.315 639,632 5.2525 -0.33%
2024-04-18 0 6.020 6.000 6.020 5.960 6.100 1,177,200 7,079,346 6.0137 5.280 5.262 5.280 5.227 5.350 1,342,201 5.2744 0.50%
2024-04-17 0 5.990 5.920 5.990 5.820 5.990 816,800 4,837,280 5.9222 5.254 5.192 5.254 5.105 5.254 931,286 5.1942 2.57%
2024-04-16 0 5.840 5.780 5.840 5.780 5.980 1,322,356 7,714,821 5.8341 5.122 5.069 5.122 5.069 5.245 1,507,703 5.1169 -1.85%
2024-04-15 0 5.950 5.900 5.950 5.820 5.980 1,115,608 6,610,006 5.9250 5.219 5.175 5.219 5.105 5.245 1,271,976 5.1966 1.54%
2024-04-12 0 5.860 5.830 5.860 5.830 6.030 1,628,966 9,620,095 5.9056 5.140 5.113 5.140 5.113 5.289 1,857,289 5.1796 -2.33%
2024-04-11 0 6.000 6.000 6.020 5.980 6.050 774,800 4,658,080 6.0120 5.262 5.262 5.280 5.245 5.306 883,399 5.2729 -0.66%
2024-04-10 0 6.040 6.030 6.040 6.020 6.110 496,800 3,019,117 6.0771 5.297 5.289 5.297 5.280 5.359 566,434 5.3300 -0.17%
2024-04-09 0 6.050 6.040 6.050 6.040 6.160 650,394 3,962,701 6.0928 5.306 5.297 5.306 5.297 5.403 741,556 5.3438 -0.33%
2024-04-08 0 6.070 6.050 6.070 5.900 6.080 1,388,260 8,387,147 6.0415 5.324 5.306 5.324 5.175 5.333 1,582,845 5.2988 4.30%
2024-04-05 0 5.820 5.820 5.860 5.800 6.090 537,600 3,156,378 5.8712 5.105 5.105 5.140 5.087 5.341 612,952 5.1495 -4.75%
2024-04-03 0 6.110 6.110 6.130 6.080 6.160 1,099,600 6,737,378 6.1271 5.359 5.359 5.376 5.333 5.403 1,253,725 5.3739 0.16%
2024-04-02 0 6.100 6.090 6.100 6.050 6.140 841,414 5,138,145 6.1066 5.350 5.341 5.350 5.306 5.385 959,350 5.3559 2.01%
2024-03-28 0 5.980 5.980 5.990 5.960 6.070 791,400 4,759,504 6.0140 5.245 5.245 5.254 5.227 5.324 902,326 5.2747 0.34%
2024-03-27 0 5.960 5.960 5.980 5.900 6.030 1,289,800 7,698,544 5.9688 5.227 5.227 5.245 5.175 5.289 1,470,584 5.2350 -1.16%
2024-03-26 0 6.030 6.030 6.050 6.010 6.090 1,053,000 6,352,122 6.0324 5.289 5.289 5.306 5.271 5.341 1,200,593 5.2908 -0.17%
2024-03-25 0 6.040 6.040 6.060 6.040 6.190 1,330,110 8,082,956 6.0769 5.297 5.297 5.315 5.297 5.429 1,516,544 5.3299 -2.89%
2024-03-22 0 6.220 6.090 6.220 6.060 6.230 2,322,710 14,305,231 6.1589 5.455 5.341 5.455 5.315 5.464 2,648,271 5.4017 -0.16%
2024-03-21 0 6.230 6.230 6.260 6.200 6.320 1,027,281 6,429,950 6.2592 5.464 5.464 5.490 5.438 5.543 1,171,269 5.4897 -0.64%
2024-03-20 0 6.270 6.230 6.270 6.190 6.270 627,800 3,918,238 6.2412 5.499 5.464 5.499 5.429 5.499 715,795 5.4740 0.80%
2024-03-19 0 6.220 6.190 6.220 6.180 6.330 1,456,338 9,079,671 6.2346 5.455 5.429 5.455 5.420 5.552 1,660,465 5.4682 -1.74%
2024-03-18 0 6.330 6.330 6.350 6.220 6.360 1,103,519 6,968,496 6.3148 5.552 5.552 5.569 5.455 5.578 1,258,193 5.5385 2.59%
2024-03-15 0 6.170 6.170 6.220 6.160 6.260 1,457,200 9,012,168 6.1846 5.412 5.412 5.455 5.403 5.490 1,661,447 5.4243 -1.75%
2024-03-14 0 6.280 6.270 6.280 6.250 6.390 1,532,400 9,661,288 6.3047 5.508 5.499 5.508 5.482 5.604 1,747,188 5.5296 -1.10%
2024-03-13 0 6.350 6.330 6.350 6.330 6.430 509,800 3,248,814 6.3727 5.569 5.552 5.569 5.552 5.640 581,256 5.5893 -1.09%
2024-03-12 0 6.420 6.420 6.440 6.300 6.460 1,064,600 6,818,520 6.4048 5.631 5.631 5.648 5.526 5.666 1,213,819 5.6174 1.26%
2024-03-11 0 6.340 6.330 6.340 6.230 6.350 1,061,600 6,705,062 6.3160 5.561 5.552 5.561 5.464 5.569 1,210,398 5.5395 0.79%
2024-03-08 0 6.290 6.260 6.290 6.240 6.310 1,048,320 6,577,472 6.2743 5.517 5.490 5.517 5.473 5.534 1,195,257 5.5030 1.13%
2024-03-07 0 6.220 6.180 6.220 6.180 6.290 553,500 3,447,185 6.2280 5.455 5.420 5.455 5.420 5.517 631,081 5.4623 -0.96%
2024-03-06 0 6.280 6.260 6.280 6.160 6.290 937,800 5,849,274 6.2372 5.508 5.490 5.508 5.403 5.517 1,069,246 5.4705 1.62%
2024-03-05 0 6.180 6.130 6.180 6.130 6.290 983,135 6,074,364 6.1786 5.420 5.376 5.420 5.376 5.517 1,120,935 5.4190 -1.28%
2024-03-04 0 6.260 6.210 6.260 6.200 6.320 736,009 4,604,819 6.2565 5.490 5.447 5.490 5.438 5.543 839,171 5.4873 -0.79%
2024-03-01 0 6.310 6.250 6.310 6.180 6.310 1,431,000 8,969,912 6.2683 5.534 5.482 5.534 5.420 5.534 1,631,575 5.4977 1.28%
2024-02-29 0 6.230 6.230 6.240 6.180 6.280 1,465,400 9,122,661 6.2254 5.464 5.464 5.473 5.420 5.508 1,670,797 5.4601 0.65%
2024-02-28 0 6.190 6.180 6.200 6.170 6.350 1,126,000 7,066,616 6.2759 5.429 5.420 5.438 5.412 5.569 1,283,825 5.5043 -1.75%
2024-02-27 0 6.300 6.250 6.300 6.150 6.300 1,565,600 9,755,096 6.2309 5.526 5.482 5.526 5.394 5.526 1,785,041 5.4649 1.78%
2024-02-26 0 6.190 6.190 6.200 6.190 6.360 868,224 5,431,355 6.2557 5.429 5.429 5.438 5.429 5.578 989,918 5.4867 -2.37%
2024-02-23 0 6.340 6.310 6.340 6.240 6.370 1,452,200 9,190,840 6.3289 5.561 5.534 5.561 5.473 5.587 1,655,747 5.5509 0.32%
2024-02-22 0 6.320 6.290 6.320 6.170 6.320 1,256,169 7,854,916 6.2531 5.543 5.517 5.543 5.412 5.543 1,432,239 5.4844 0.80%
2024-02-21 0 6.270 6.240 6.270 6.120 6.360 2,920,200 18,259,346 6.2528 5.499 5.473 5.499 5.368 5.578 3,329,508 5.4841 1.62%
2024-02-20 0 6.170 6.130 6.170 5.970 6.170 2,179,400 13,232,782 6.0718 5.412 5.376 5.412 5.236 5.412 2,484,874 5.3253 2.49%
2024-02-19 0 6.020 5.980 6.020 5.920 6.040 1,310,800 7,810,350 5.9585 5.280 5.245 5.280 5.192 5.297 1,494,527 5.2260 0.33%
2024-02-16 0 6.000 5.990 6.000 5.780 6.000 547,400 3,254,572 5.9455 5.262 5.254 5.262 5.069 5.262 624,126 5.2146 2.74%
2024-02-15 0 5.840 5.790 5.840 5.750 5.860 133,200 774,570 5.8151 5.122 5.078 5.122 5.043 5.140 151,870 5.1002 -0.68%
2024-02-14 0 5.880 5.880 5.890 5.770 5.950 298,400 1,749,020 5.8613 5.157 5.157 5.166 5.061 5.219 340,225 5.1408 -2.81%
2024-02-09 0 6.050 5.990 6.050 5.980 6.050 70,600 424,748 6.0163 5.306 5.254 5.306 5.245 5.306 80,496 5.2767 -1.31%
2024-02-08 0 6.130 6.130 6.140 6.110 6.240 773,400 4,772,970 6.1714 5.376 5.376 5.385 5.359 5.473 881,803 5.4127 -0.33%
2024-02-07 0 6.150 6.120 6.150 6.050 6.230 2,083,200 12,777,645 6.1337 5.394 5.368 5.394 5.306 5.464 2,375,190 5.3796 1.15%
2024-02-06 0 6.080 6.070 6.100 5.770 6.100 1,815,060 10,791,032 5.9453 5.333 5.324 5.350 5.061 5.350 2,069,467 5.2144 6.48%
2024-02-05 0 5.710 5.700 5.710 5.630 5.810 1,167,600 6,660,330 5.7043 5.008 4.999 5.008 4.938 5.096 1,331,256 5.0030 -1.04%
2024-02-02 0 5.770 5.730 5.770 5.670 5.900 1,555,000 8,980,687 5.7754 5.061 5.026 5.061 4.973 5.175 1,772,956 5.0654 0.70%
2024-02-01 0 5.730 5.730 5.750 5.660 5.960 2,012,600 11,670,256 5.7986 5.026 5.026 5.043 4.964 5.227 2,294,695 5.0858 -1.88%
2024-01-31 0 5.840 5.800 5.840 5.780 6.020 1,661,800 9,757,731 5.8718 5.122 5.087 5.122 5.069 5.280 1,894,725 5.1499 -2.34%
2024-01-30 0 5.980 5.980 5.990 5.960 6.140 763,600 4,623,814 6.0553 5.245 5.245 5.254 5.227 5.385 870,629 5.3109 -3.08%
2024-01-29 0 6.170 6.170 6.180 6.130 6.300 1,072,400 6,655,042 6.2057 5.412 5.412 5.420 5.376 5.526 1,222,712 5.4429 1.65%
2024-01-26 0 6.070 6.070 6.100 6.070 6.250 1,081,800 6,647,014 6.1444 5.324 5.324 5.350 5.324 5.482 1,233,430 5.3890 -1.78%
2024-01-25 0 6.180 6.180 6.190 5.930 6.200 2,021,411 12,380,947 6.1249 5.420 5.420 5.429 5.201 5.438 2,304,741 5.3719 3.00%
2024-01-24 0 6.000 5.990 6.000 5.710 6.040 1,837,700 10,797,022 5.8753 5.262 5.254 5.262 5.008 5.297 2,095,280 5.1530 4.17%
2024-01-23 0 5.760 5.760 5.800 5.570 5.820 1,738,809 9,992,798 5.7469 5.052 5.052 5.087 4.885 5.105 1,982,528 5.0404 2.13%
2024-01-22 0 5.640 5.640 5.650 5.600 5.860 2,147,161 12,252,747 5.7065 4.947 4.947 4.955 4.912 5.140 2,448,116 5.0050 -3.92%
2024-01-19 0 5.870 5.870 5.890 5.820 5.980 781,600 4,591,474 5.8745 5.148 5.148 5.166 5.105 5.245 891,152 5.1523 -0.84%
2024-01-18 0 5.920 5.900 5.920 5.810 5.940 1,828,000 10,746,623 5.8789 5.192 5.175 5.192 5.096 5.210 2,084,220 5.1562 0.00%
2024-01-17 0 5.920 5.920 5.940 5.910 6.130 2,061,470 12,305,560 5.9693 5.192 5.192 5.210 5.183 5.376 2,350,415 5.2355 -3.43%
2024-01-16 0 6.130 6.120 6.130 6.030 6.180 937,800 5,709,734 6.0884 5.376 5.368 5.376 5.289 5.420 1,069,246 5.3400 -0.16%
2024-01-15 0 6.140 6.130 6.140 6.090 6.190 701,600 4,302,578 6.1325 5.385 5.376 5.385 5.341 5.429 799,939 5.3786 0.16%
2024-01-12 0 6.130 6.130 6.140 6.100 6.190 392,000 2,407,224 6.1409 5.376 5.376 5.385 5.350 5.429 446,944 5.3860 0.49%
2024-01-11 0 6.100 6.100 6.110 6.080 6.210 1,312,508 8,051,725 6.1346 5.350 5.350 5.359 5.333 5.447 1,496,475 5.3805 0.00%
2024-01-10 0 6.100 6.090 6.100 6.090 6.180 833,200 5,099,502 6.1204 5.350 5.341 5.350 5.341 5.420 949,985 5.3680 -0.97%
2024-01-09 0 6.160 6.160 6.170 6.160 6.210 489,400 3,022,964 6.1769 5.403 5.403 5.412 5.403 5.447 557,996 5.4175 -0.16%
2024-01-08 0 6.170 6.130 6.170 6.120 6.360 2,352,600 14,498,362 6.1627 5.412 5.376 5.412 5.368 5.578 2,682,351 5.4051 -2.37%
2024-01-05 0 6.320 6.310 6.320 6.300 6.380 405,200 2,567,264 6.3358 5.543 5.534 5.543 5.526 5.596 461,995 5.5569 0.64%
2024-01-04 0 6.280 6.280 6.290 6.280 6.340 473,400 2,989,258 6.3144 5.508 5.508 5.517 5.508 5.561 539,754 5.5382 -0.63%
2024-01-03 0 6.320 6.320 6.350 6.280 6.360 273,800 1,731,150 6.3227 5.543 5.543 5.569 5.508 5.578 312,177 5.5454 -0.16%
2024-01-02 0 6.330 6.320 6.340 6.310 6.430 725,535 4,606,187 6.3487 5.552 5.543 5.561 5.534 5.640 827,229 5.5682 -0.94%
2023-12-29 0 6.390 6.390 6.420 6.380 6.420 491,200 3,142,018 6.3966 5.604 5.604 5.631 5.596 5.631 560,049 5.6103 0.47%
2023-12-28 0 6.360 6.360 6.370 6.210 6.390 1,069,800 6,760,326 6.3192 5.578 5.578 5.587 5.447 5.604 1,219,748 5.5424 2.58%
2023-12-27 0 6.200 6.190 6.200 6.080 6.220 834,800 5,145,140 6.1633 5.438 5.429 5.438 5.333 5.455 951,809 5.4056 1.47%
2023-12-22 0 6.110 6.100 6.110 6.090 6.190 1,316,400 8,078,391 6.1367 5.359 5.350 5.359 5.341 5.429 1,500,912 5.3823 -0.65%
2023-12-21 0 6.150 6.140 6.150 6.110 6.180 1,003,400 6,155,925 6.1351 5.394 5.385 5.394 5.359 5.420 1,144,041 5.3809 0.16%
2023-12-20 0 6.140 6.140 6.150 6.120 6.250 781,800 4,815,212 6.1591 5.385 5.385 5.394 5.368 5.482 891,380 5.4020 -0.65%
2023-12-19 0 6.180 6.150 6.180 6.130 6.250 1,259,800 7,776,766 6.1730 5.420 5.394 5.420 5.376 5.482 1,436,379 5.4141 -1.59%
2023-12-18 0 6.280 6.280 6.290 6.220 6.330 581,800 3,656,788 6.2853 5.508 5.508 5.517 5.455 5.552 663,348 5.5126 0.32%
2023-12-15 0 6.260 6.260 6.280 6.200 6.340 1,661,400 10,439,622 6.2836 5.490 5.490 5.508 5.438 5.561 1,894,269 5.5112 1.62%
2023-12-14 0 6.160 6.160 6.170 6.130 6.280 1,101,800 6,818,150 6.1882 5.403 5.403 5.412 5.376 5.508 1,256,233 5.4275 -0.48%
2023-12-13 0 6.190 6.190 6.210 6.190 6.340 933,400 5,822,756 6.2382 5.429 5.429 5.447 5.429 5.561 1,064,229 5.4713 -1.90%
2023-12-12 0 6.310 6.280 6.310 6.240 6.340 823,200 5,175,940 6.2876 5.534 5.508 5.534 5.473 5.561 938,583 5.5146 -0.16%
2023-12-11 0 6.320 6.280 6.320 6.180 6.320 1,315,200 8,218,379 6.2488 5.543 5.508 5.543 5.420 5.543 1,499,544 5.4806 0.16%
2023-12-08 0 6.310 6.310 6.320 6.240 6.320 1,067,680 6,727,132 6.3007 5.534 5.534 5.543 5.473 5.543 1,217,331 5.5261 0.32%
2023-12-07 0 6.290 6.270 6.290 6.180 6.290 595,200 3,707,765 6.2294 5.517 5.499 5.517 5.420 5.517 678,626 5.4636 0.32%
2023-12-06 0 6.270 6.270 6.290 6.240 6.330 990,200 6,219,261 6.2808 5.499 5.499 5.517 5.473 5.552 1,128,991 5.5087 -0.32%
2023-12-05 0 6.290 6.210 6.290 6.190 6.320 2,074,400 13,006,880 6.2702 5.517 5.447 5.517 5.429 5.543 2,365,157 5.4994 -0.79%
2023-12-04 0 6.340 6.330 6.340 6.310 6.480 671,000 4,282,742 6.3826 5.561 5.552 5.561 5.534 5.683 765,050 5.5980 -1.40%
2023-12-01 0 6.430 6.430 6.440 6.360 6.450 539,200 3,453,940 6.4057 5.640 5.640 5.648 5.578 5.657 614,777 5.6182 0.63%
2023-11-30 0 6.390 6.390 6.400 6.320 6.440 1,075,900 6,860,021 6.3761 5.604 5.604 5.613 5.543 5.648 1,226,703 5.5922 0.63%
2023-11-29 0 6.350 6.330 6.350 6.310 6.530 2,720,000 17,366,064 6.3846 5.569 5.552 5.569 5.534 5.727 3,101,247 5.5997 -2.61%
2023-11-28 0 6.520 6.510 6.520 6.510 6.590 757,800 4,962,100 6.5480 5.718 5.710 5.718 5.710 5.780 864,017 5.7431 -0.76%
2023-11-27 0 6.570 6.570 6.580 6.530 6.730 791,800 5,206,571 6.5756 5.762 5.762 5.771 5.727 5.903 902,782 5.7673 -1.79%
2023-11-24 0 6.690 6.670 6.690 6.660 6.740 507,800 3,392,879 6.6815 5.868 5.850 5.868 5.841 5.911 578,975 5.8601 -0.74%
2023-11-23 0 6.740 6.720 6.740 6.630 6.740 325,600 2,177,867 6.6888 5.911 5.894 5.911 5.815 5.911 371,238 5.8665 1.35%
2023-11-22 0 6.650 6.650 6.660 6.650 6.750 635,400 4,254,687 6.6961 5.832 5.832 5.841 5.832 5.920 724,460 5.8729 -1.04%
2023-11-21 0 6.720 6.720 6.730 6.720 6.870 846,900 5,752,686 6.7926 5.894 5.894 5.903 5.894 6.025 965,605 5.9576 0.30%
2023-11-20 0 6.700 6.700 6.720 6.670 6.770 1,067,600 7,179,560 6.7250 5.876 5.876 5.894 5.850 5.938 1,217,239 5.8982 -0.30%
2023-11-17 0 6.720 6.720 6.730 6.700 6.770 548,000 3,689,562 6.7328 5.894 5.894 5.903 5.876 5.938 624,810 5.9051 -0.59%
2023-11-16 0 6.760 6.760 6.770 6.730 6.800 434,388 2,935,423 6.7576 5.929 5.929 5.938 5.903 5.964 495,274 5.9269 -0.44%
2023-11-15 0 6.790 6.790 6.820 6.770 6.830 1,250,928 8,503,475 6.7977 5.955 5.955 5.982 5.938 5.990 1,426,263 5.9621 1.34%
2023-11-14 0 6.700 6.690 6.700 6.600 6.780 1,813,400 12,145,946 6.6979 5.876 5.868 5.876 5.789 5.947 2,067,574 5.8745 1.36%
2023-11-13 0 6.610 6.580 6.610 6.510 6.610 355,400 2,331,561 6.5604 5.797 5.771 5.797 5.710 5.797 405,214 5.7539 0.92%
2023-11-10 0 6.550 6.550 6.570 6.500 6.580 752,600 4,923,426 6.5419 5.745 5.745 5.762 5.701 5.771 858,088 5.7377 -0.76%
2023-11-09 0 6.600 6.600 6.620 6.590 6.650 519,800 3,437,796 6.6137 5.789 5.789 5.806 5.780 5.832 592,657 5.8006 -0.45%
2023-11-08 0 6.630 6.620 6.630 6.620 6.720 742,400 4,938,901 6.6526 5.815 5.806 5.815 5.806 5.894 846,458 5.8348 -1.34%
2023-11-07 0 6.720 6.720 6.730 6.700 6.800 975,265 6,580,558 6.7475 5.894 5.894 5.903 5.876 5.964 1,111,962 5.9180 -1.03%
2023-11-06 0 6.790 6.790 6.800 6.680 6.810 4,534,926 30,567,068 6.7404 5.955 5.955 5.964 5.859 5.973 5,170,561 5.9118 3.98%
2023-11-03 0 6.530 6.530 6.540 6.440 6.560 1,300,420 8,430,940 6.4832 5.727 5.727 5.736 5.648 5.754 1,482,692 5.6862 2.03%
2023-11-02 0 6.400 6.390 6.400 6.380 6.480 770,800 4,958,304 6.4327 5.613 5.604 5.613 5.596 5.683 878,839 5.6419 -0.47%
2023-11-01 0 6.430 6.430 6.450 6.430 6.500 778,600 5,025,147 6.4541 5.640 5.640 5.657 5.640 5.701 887,732 5.6607 -0.62%
2023-10-31 0 6.470 6.460 6.470 6.440 6.540 1,264,400 8,183,920 6.4726 5.675 5.666 5.675 5.648 5.736 1,441,624 5.6769 0.00%
2023-10-30 0 6.470 6.470 6.480 6.430 6.500 888,600 5,748,978 6.4697 5.675 5.675 5.683 5.640 5.701 1,013,150 5.6744 -0.15%
2023-10-27 0 6.480 6.480 6.490 6.350 6.500 2,129,800 13,730,357 6.4468 5.683 5.683 5.692 5.569 5.701 2,428,322 5.6543 0.78%
2023-10-26 0 6.430 6.430 6.440 6.360 6.500 730,400 4,691,922 6.4238 5.640 5.640 5.648 5.578 5.701 832,776 5.6341 0.00%
2023-10-25 0 6.430 6.430 6.450 6.430 6.610 1,836,000 11,947,862 6.5076 5.640 5.640 5.657 5.640 5.797 2,093,342 5.7076 -0.16%
2023-10-24 0 6.440 6.440 6.450 6.330 6.480 3,452,673 22,054,671 6.3877 5.648 5.648 5.657 5.552 5.683 3,936,615 5.6024 -0.16%
2023-10-20 0 6.450 6.450 6.460 6.430 6.570 1,026,000 6,657,652 6.4889 5.657 5.657 5.666 5.640 5.762 1,169,809 5.6912 -0.92%
2023-10-19 0 6.510 6.510 6.530 6.510 6.600 989,600 6,479,335 6.5474 5.710 5.710 5.727 5.710 5.789 1,128,307 5.7425 -1.81%
2023-10-18 0 6.630 6.630 6.640 6.550 6.640 6,507,592 43,119,065 6.6260 5.815 5.815 5.824 5.745 5.824 7,419,724 5.8114 0.30%
2023-10-17 0 6.610 6.580 6.610 6.500 6.640 1,588,200 10,460,191 6.5862 5.797 5.771 5.797 5.701 5.824 1,810,809 5.7765 1.54%
2023-10-16 0 6.510 6.500 6.510 6.470 6.650 2,536,200 16,527,030 6.5165 5.710 5.701 5.710 5.675 5.832 2,891,685 5.7154 -1.51%
2023-10-13 0 6.610 6.600 6.610 6.590 6.750 1,341,200 8,910,132 6.6434 5.797 5.789 5.797 5.780 5.920 1,529,188 5.8267 -2.22%
2023-10-12 0 6.760 6.750 6.760 6.700 6.800 2,530,000 17,105,736 6.7612 5.929 5.920 5.929 5.876 5.964 2,884,616 5.9300 1.50%
2023-10-11 0 6.660 6.660 6.680 6.600 6.710 2,062,502 13,758,363 6.6707 5.841 5.841 5.859 5.789 5.885 2,351,591 5.8507 0.30%
2023-10-10 0 6.640 6.610 6.640 6.540 6.700 1,943,200 12,836,270 6.6057 5.824 5.797 5.824 5.736 5.876 2,215,567 5.7937 0.76%
2023-10-09 0 6.590 6.580 6.590 6.570 6.800 2,214,400 14,634,230 6.6087 5.780 5.771 5.780 5.762 5.964 2,524,780 5.7962 0.30%
2023-10-06 0 6.570 6.570 6.610 6.530 6.650 242,400 1,597,604 6.5908 5.762 5.762 5.797 5.727 5.832 276,376 5.7805 1.23%
2023-10-05 0 6.490 6.490 6.500 6.470 6.700 344,000 2,235,663 6.4990 5.692 5.692 5.701 5.675 5.876 392,217 5.7001 -0.15%
2023-10-04 0 6.500 6.500 6.540 6.500 6.630 319,400 2,086,242 6.5318 5.701 5.701 5.736 5.701 5.815 364,168 5.7288 -2.55%
2023-10-03 0 6.670 6.660 6.670 6.600 7.220 749,765 5,020,471 6.6961 5.850 5.841 5.850 5.789 6.332 854,855 5.8729 -2.77%
2023-09-29 0 6.860 6.850 6.860 6.850 6.920 164,800 1,131,548 6.8662 6.017 6.008 6.017 6.008 6.069 187,899 6.0221 0.15%
2023-09-28 0 6.850 6.840 6.850 6.830 6.930 929,400 6,371,410 6.8554 6.008 5.999 6.008 5.990 6.078 1,059,669 6.0126 -0.72%
2023-09-27 0 6.900 6.890 6.900 6.830 6.950 862,800 5,956,576 6.9038 6.052 6.043 6.052 5.990 6.096 983,734 6.0551 0.29%
2023-09-26 0 6.880 6.860 6.880 6.860 6.990 1,236,200 8,537,738 6.9064 6.034 6.017 6.034 6.017 6.131 1,409,471 6.0574 -0.86%
2023-09-25 0 6.940 6.940 6.970 6.940 7.060 1,271,900 8,876,514 6.9789 6.087 6.087 6.113 6.087 6.192 1,450,175 6.1210 -1.98%
2023-09-22 0 7.080 7.070 7.080 6.920 7.090 1,073,200 7,539,210 7.0250 6.210 6.201 6.210 6.069 6.218 1,223,624 6.1614 2.02%
2023-09-21 0 6.940 6.930 6.940 6.920 7.050 1,552,800 10,845,917 6.9847 6.087 6.078 6.087 6.069 6.183 1,770,447 6.1261 -1.56%
2023-09-20 0 7.050 7.020 7.050 7.000 7.060 1,033,200 7,270,818 7.0372 6.183 6.157 6.183 6.139 6.192 1,178,018 6.1721 -0.28%
2023-09-19 0 7.070 7.050 7.070 7.010 7.080 747,000 5,264,858 7.0480 6.201 6.183 6.201 6.148 6.210 851,703 6.1816 0.28%
2023-09-18 0 7.050 7.040 7.050 7.020 7.100 1,198,920 8,466,985 7.0622 6.183 6.175 6.183 6.157 6.227 1,366,966 6.1940 -0.14%
2023-09-15 0 7.060 7.060 7.110 7.060 7.220 2,760,320 19,624,509 7.1095 6.192 6.192 6.236 6.192 6.332 3,147,218 6.2355 -1.40%
2023-09-14 0 7.160 7.150 7.160 7.110 7.180 783,400 5,602,402 7.1514 6.280 6.271 6.280 6.236 6.297 893,205 6.2722 0.00%
2023-09-13 0 7.160 7.140 7.160 7.130 7.240 811,000 5,809,532 7.1634 6.280 6.262 6.280 6.253 6.350 924,673 6.2828 -0.56%
2023-09-12 0 7.200 7.190 7.200 7.190 7.300 997,975 7,210,903 7.2255 6.315 6.306 6.315 6.306 6.403 1,137,855 6.3373 -1.10%
2023-09-11 0 7.280 7.260 7.280 7.120 7.330 1,764,280 12,799,640 7.2549 6.385 6.368 6.385 6.245 6.429 2,011,569 6.3630 1.53%
2023-09-07 0 7.170 7.170 7.180 7.170 7.300 831,200 6,000,635 7.2192 6.289 6.289 6.297 6.289 6.403 947,705 6.3318 -1.24%
2023-09-06 0 7.260 7.250 7.260 7.220 7.310 1,381,608 10,023,815 7.2552 6.368 6.359 6.368 6.332 6.411 1,575,260 6.3633 -1.09%
2023-09-05 0 7.340 7.330 7.340 7.320 7.480 1,008,270 7,427,720 7.3668 6.438 6.429 6.438 6.420 6.560 1,149,593 6.4612 -1.87%
2023-09-04 0 7.480 7.450 7.480 7.230 7.480 1,783,844 13,205,130 7.4026 6.560 6.534 6.560 6.341 6.560 2,033,875 6.4926 3.46%
2023-08-31 0 7.230 7.230 7.250 7.220 7.440 1,531,645 11,188,412 7.3048 6.341 6.341 6.359 6.332 6.525 1,746,327 6.4068 -1.77%
2023-08-30 0 7.360 7.360 7.370 7.350 7.600 2,181,170 16,188,343 7.4219 6.455 6.455 6.464 6.446 6.666 2,486,892 6.5095 -2.26%
2023-08-29 0 7.530 7.470 7.540 7.310 7.530 3,796,269 28,221,292 7.4340 6.604 6.552 6.613 6.411 6.604 4,328,370 6.5201 1.35%
2023-08-28 0 7.430 7.370 7.430 7.340 8.080 9,251,000 70,793,575 7.6525 6.517 6.464 6.517 6.438 7.087 10,547,660 6.7118 1.50%
2023-08-25 0 7.320 7.290 7.320 7.180 7.320 1,556,840 11,290,863 7.2524 6.420 6.394 6.420 6.297 6.420 1,775,053 6.3609 1.24%
2023-08-24 0 7.230 7.220 7.230 7.160 7.310 1,201,400 8,691,446 7.2344 6.341 6.332 6.341 6.280 6.411 1,369,793 6.3451 0.84%
2023-08-23 0 7.170 7.160 7.170 7.150 7.230 887,200 6,378,082 7.1890 6.289 6.280 6.289 6.271 6.341 1,011,554 6.3052 -1.65%
2023-08-22 0 7.290 7.280 7.290 7.160 7.330 1,285,600 9,284,374 7.2218 6.394 6.385 6.394 6.280 6.429 1,465,795 6.3340 1.53%
2023-08-21 0 7.180 7.170 7.180 7.180 7.400 1,006,400 7,308,012 7.2615 6.297 6.289 6.297 6.297 6.490 1,147,461 6.3689 -3.10%
2023-08-18 0 7.410 7.410 7.420 7.390 7.620 897,400 6,704,362 7.4709 6.499 6.499 6.508 6.482 6.683 1,023,183 6.5525 -1.59%
2023-08-17 0 7.530 7.510 7.530 7.410 7.560 753,800 5,648,700 7.4936 6.604 6.587 6.604 6.499 6.631 859,456 6.5724 0.13%
2023-08-16 0 7.520 7.510 7.520 7.500 7.660 1,325,200 10,018,656 7.5601 6.596 6.587 6.596 6.578 6.718 1,510,946 6.6307 -0.66%
2023-08-15 0 7.570 7.570 7.580 7.470 7.600 680,800 5,135,325 7.5431 6.639 6.639 6.648 6.552 6.666 776,224 6.6158 0.00%
2023-08-14 0 7.570 7.530 7.570 7.450 7.570 1,305,600 9,803,529 7.5088 6.639 6.604 6.639 6.534 6.639 1,488,599 6.5857 -0.79%
2023-08-11 0 7.630 7.580 7.630 7.570 7.830 1,932,400 14,755,626 7.6359 6.692 6.648 6.692 6.639 6.867 2,203,254 6.6972 -2.43%
2023-08-10 0 7.820 7.810 7.820 7.680 7.820 889,200 6,879,869 7.7371 6.859 6.850 6.859 6.736 6.859 1,013,834 6.7860 0.90%
2023-08-09 0 7.750 7.730 7.750 7.670 7.750 1,399,200 10,815,819 7.7300 6.797 6.780 6.797 6.727 6.797 1,595,318 6.7797 0.13%
2023-08-08 0 7.740 7.730 7.740 7.690 7.890 1,976,600 15,346,646 7.7642 6.788 6.780 6.788 6.745 6.920 2,253,649 6.8097 -1.65%
2023-08-07 0 7.870 7.830 7.870 7.770 7.960 1,880,800 14,712,428 7.8224 6.903 6.867 6.903 6.815 6.981 2,144,421 6.8608 -1.38%
2023-08-04 0 7.980 7.920 7.980 7.880 8.190 6,626,100 53,051,644 8.0065 6.999 6.946 6.999 6.911 7.183 7,554,843 7.0222 1.40%
2023-08-03 0 7.870 7.840 7.870 7.650 7.880 2,966,476 23,123,859 7.7951 6.903 6.876 6.903 6.710 6.911 3,382,270 6.8368 2.08%
2023-08-02 0 7.710 7.630 7.710 7.620 7.900 2,534,261 19,581,216 7.7266 6.762 6.692 6.762 6.683 6.929 2,889,474 6.7767 -0.52%
2023-08-01 0 7.750 7.740 7.760 7.700 7.930 2,356,600 18,322,878 7.7751 6.797 6.788 6.806 6.753 6.955 2,686,911 6.8193 -1.65%
2023-07-31 0 7.880 7.880 7.890 7.820 8.180 4,196,000 33,569,682 8.0004 6.911 6.911 6.920 6.859 7.174 4,784,129 7.0169 -1.38%
2023-07-28 0 7.990 7.970 7.990 7.570 8.040 3,933,800 31,088,240 7.9029 7.008 6.990 7.008 6.639 7.052 4,485,178 6.9313 4.86%
2023-07-27 0 7.620 7.570 7.620 7.560 7.640 801,000 6,091,424 7.6048 6.683 6.639 6.683 6.631 6.701 913,272 6.6699 0.00%
2023-07-26 0 7.620 7.600 7.620 7.560 7.620 631,800 4,800,006 7.5974 6.683 6.666 6.683 6.631 6.683 720,356 6.6634 0.53%
2023-07-25 0 7.580 7.580 7.600 7.400 7.630 2,455,120 18,511,160 7.5398 6.648 6.648 6.666 6.490 6.692 2,799,240 6.6129 3.55%
2023-07-24 0 7.320 7.240 7.320 7.230 7.340 444,720 3,241,415 7.2887 6.420 6.350 6.420 6.341 6.438 507,054 6.3926 0.00%
2023-07-21 0 7.320 7.290 7.320 7.290 7.350 578,480 4,230,899 7.3138 6.420 6.394 6.420 6.394 6.446 659,562 6.4147 -0.41%
2023-07-20 0 7.350 7.310 7.350 7.300 7.380 222,680 1,635,290 7.3437 6.446 6.411 6.446 6.403 6.473 253,892 6.4409 -0.14%
2023-07-19 0 7.360 7.330 7.360 7.280 7.390 1,654,200 12,127,260 7.3312 6.455 6.429 6.455 6.385 6.482 1,886,060 6.4299 -1.47%
2023-07-18 0 7.470 7.420 7.470 7.200 7.470 1,984,200 14,647,797 7.3822 6.552 6.508 6.552 6.315 6.552 2,262,314 6.4747 2.33%
2023-07-14 0 7.300 7.260 7.300 7.260 7.310 469,600 3,423,523 7.2903 6.403 6.368 6.403 6.368 6.411 535,421 6.3941 0.43%
2023-07-13 0 7.470 7.460 7.470 7.380 7.470 869,800 6,457,865 7.4245 6.375 6.367 6.375 6.299 6.375 1,019,138 6.3366 1.49%
2023-07-12 0 7.360 7.350 7.360 7.340 7.400 197,400 1,456,210 7.3770 6.282 6.273 6.282 6.264 6.316 231,292 6.2960 0.00%
2023-07-11 0 7.360 7.320 7.360 7.300 7.380 343,600 2,526,604 7.3533 6.282 6.247 6.282 6.230 6.299 402,593 6.2758 0.27%
2023-07-10 0 7.340 7.310 7.340 7.310 7.370 372,400 2,734,922 7.3440 6.264 6.239 6.264 6.239 6.290 436,338 6.2679 0.27%
2023-07-07 0 7.320 7.290 7.320 7.230 7.360 722,200 5,277,848 7.3080 6.247 6.222 6.247 6.171 6.282 846,196 6.2371 0.14%
2023-07-06 0 7.310 7.300 7.310 7.260 7.410 752,800 5,505,872 7.3139 6.239 6.230 6.239 6.196 6.324 882,050 6.2421 -1.22%
2023-07-05 0 7.400 7.360 7.400 7.360 7.440 385,800 2,855,852 7.4024 6.316 6.282 6.316 6.282 6.350 452,039 6.3177 -0.54%
2023-07-04 0 7.440 7.440 7.460 7.420 7.490 968,065 7,209,927 7.4478 6.350 6.350 6.367 6.333 6.392 1,134,274 6.3564 0.13%
2023-07-03 0 7.430 7.430 7.450 7.370 7.450 1,458,600 10,827,869 7.4235 6.341 6.341 6.358 6.290 6.358 1,709,030 6.3357 0.68%
2023-06-30 0 7.380 7.360 7.380 7.250 7.400 615,413 4,528,580 7.3586 6.299 6.282 6.299 6.188 6.316 721,074 6.2803 1.10%
2023-06-29 0 7.300 7.290 7.300 7.210 7.320 394,413 2,870,159 7.2770 6.230 6.222 6.230 6.153 6.247 462,130 6.2107 0.27%
2023-06-28 0 7.280 7.270 7.280 7.240 7.310 264,000 1,919,996 7.2727 6.213 6.205 6.213 6.179 6.239 309,327 6.2070 -0.41%
2023-06-27 0 7.310 7.310 7.330 7.200 7.360 718,180 5,250,603 7.3110 6.239 6.239 6.256 6.145 6.282 841,486 6.2397 1.25%
2023-06-26 0 7.220 7.200 7.220 7.190 7.350 809,400 5,846,254 7.2229 6.162 6.145 6.162 6.136 6.273 948,367 6.1645 0.84%
2023-06-23 0 7.160 7.160 7.170 7.110 7.330 396,400 2,842,052 7.1697 6.111 6.111 6.119 6.068 6.256 464,459 6.1191 -3.50%
2023-06-21 0 7.420 7.400 7.420 7.380 7.460 586,200 4,343,610 7.4098 6.333 6.316 6.333 6.299 6.367 686,846 6.3240 -0.93%
2023-06-20 0 7.490 7.460 7.490 7.450 7.520 512,800 3,841,796 7.4918 6.392 6.367 6.392 6.358 6.418 600,844 6.3940 -0.66%
2023-06-19 0 7.540 7.500 7.540 7.490 7.560 550,000 4,135,748 7.5195 6.435 6.401 6.435 6.392 6.452 644,430 6.4177 -0.40%
2023-06-16 0 7.570 7.570 7.600 7.560 7.650 1,185,120 8,995,340 7.5902 6.461 6.461 6.486 6.452 6.529 1,388,595 6.4780 -0.26%
2023-06-15 0 7.590 7.540 7.590 7.460 7.590 547,760 4,126,605 7.5336 6.478 6.435 6.478 6.367 6.478 641,806 6.4297 1.61%
2023-06-14 0 7.470 7.470 7.480 7.450 7.550 726,400 5,436,450 7.4841 6.375 6.375 6.384 6.358 6.444 851,117 6.3874 -0.40%
2023-06-13 0 7.500 7.480 7.500 7.390 7.520 1,200,200 8,942,548 7.4509 6.401 6.384 6.401 6.307 6.418 1,406,264 6.3591 0.40%
2023-06-12 0 7.470 7.440 7.470 7.440 7.520 435,600 3,254,588 7.4715 6.375 6.350 6.375 6.350 6.418 510,389 6.3767 -1.19%
2023-06-09 0 7.560 7.510 7.560 7.480 7.580 466,600 3,509,559 7.5216 6.452 6.410 6.452 6.384 6.469 546,711 6.4194 0.80%
2023-06-08 0 7.500 7.500 7.520 7.420 7.550 642,400 4,813,970 7.4937 6.401 6.401 6.418 6.333 6.444 752,695 6.3956 0.54%
2023-06-07 0 7.460 7.460 7.470 7.410 7.550 1,120,200 8,353,874 7.4575 6.367 6.367 6.375 6.324 6.444 1,312,529 6.3647 -0.27%
2023-06-06 0 7.480 7.430 7.480 7.420 7.600 848,800 6,393,376 7.5323 6.384 6.341 6.384 6.333 6.486 994,532 6.4285 -0.13%
2023-06-05 0 7.490 7.480 7.490 7.410 7.530 1,232,861 9,205,719 7.4670 6.392 6.384 6.392 6.324 6.427 1,444,533 6.3728 -0.79%
2023-06-02 0 7.550 7.480 7.550 7.430 7.550 683,600 5,120,356 7.4903 6.444 6.384 6.444 6.341 6.444 800,968 6.3927 2.30%
2023-06-01 0 7.380 7.370 7.380 7.370 7.500 731,000 5,436,753 7.4374 6.299 6.290 6.299 6.290 6.401 856,507 6.3476 -0.81%
2023-05-31 0 7.440 7.390 7.440 7.340 7.500 792,400 5,863,220 7.3993 6.350 6.307 6.350 6.264 6.401 928,449 6.3151 -0.80%
2023-05-30 0 7.500 7.500 7.510 7.400 7.560 898,580 6,724,149 7.4831 6.401 6.401 6.410 6.316 6.452 1,052,859 6.3866 -0.40%
2023-05-29 0 7.530 7.510 7.570 7.500 7.670 1,371,400 10,369,386 7.5612 6.427 6.410 6.461 6.401 6.546 1,606,858 6.4532 -1.31%
2023-05-25 0 7.630 7.630 7.640 7.520 7.690 2,033,400 15,463,736 7.6049 6.512 6.512 6.520 6.418 6.563 2,382,518 6.4905 -0.39%
2023-05-24 0 7.660 7.640 7.660 7.620 7.770 618,198 4,759,118 7.6984 6.538 6.520 6.538 6.503 6.631 724,338 6.5703 -1.92%
2023-05-23 0 7.810 7.790 7.810 7.780 7.860 965,400 7,545,388 7.8158 6.666 6.649 6.666 6.640 6.708 1,131,151 6.6705 -0.13%
2023-05-22 0 7.820 7.820 7.840 7.820 7.940 583,200 4,590,046 7.8704 6.674 6.674 6.691 6.674 6.777 683,331 6.7172 -0.64%
2023-05-19 0 7.870 7.830 7.870 7.780 7.910 1,067,802 8,380,555 7.8484 6.717 6.683 6.717 6.640 6.751 1,251,135 6.6984 -0.76%
2023-05-18 0 7.930 7.930 7.940 7.910 8.030 646,200 5,142,428 7.9580 6.768 6.768 6.777 6.751 6.853 757,147 6.7918 0.38%
2023-05-17 0 7.900 7.870 7.900 7.860 7.990 617,600 4,894,009 7.9242 6.742 6.717 6.742 6.708 6.819 723,637 6.7631 -1.62%
2023-05-16 0 8.030 7.980 8.030 7.930 8.100 924,600 7,410,598 8.0149 6.853 6.811 6.853 6.768 6.913 1,083,346 6.8405 0.12%
2023-05-15 0 8.020 8.020 8.030 7.800 8.070 1,445,000 11,479,222 7.9441 6.845 6.845 6.853 6.657 6.887 1,693,095 6.7800 1.01%
2023-05-12 0 7.940 7.940 7.950 7.930 8.110 1,386,200 11,105,856 8.0117 6.777 6.777 6.785 6.768 6.922 1,624,199 6.8377 -2.58%
2023-05-11 0 8.150 8.090 8.150 8.060 8.210 1,317,261 10,724,819 8.1418 6.956 6.905 6.956 6.879 7.007 1,543,424 6.9487 0.00%
2023-05-10 0 8.150 8.150 8.180 8.110 8.340 1,481,400 12,130,079 8.1883 6.956 6.956 6.981 6.922 7.118 1,735,744 6.9884 -2.74%
2023-05-09 0 8.380 8.360 8.380 8.290 8.660 8,271,740 70,303,161 8.4992 7.152 7.135 7.152 7.075 7.391 9,691,930 7.2538 -0.59%
2023-05-08 0 8.430 8.420 8.430 8.170 8.590 3,789,600 31,773,404 8.3844 7.195 7.186 7.195 6.973 7.331 4,440,243 7.1558 2.80%
2023-05-05 0 8.200 8.180 8.200 7.910 8.260 3,780,200 30,844,806 8.1596 6.998 6.981 6.998 6.751 7.050 4,429,229 6.9639 2.24%
2023-05-04 0 8.020 8.010 8.020 7.640 8.030 2,310,040 18,254,094 7.9021 6.845 6.836 6.845 6.520 6.853 2,706,655 6.7442 5.53%
2023-05-03 0 7.600 7.600 7.610 7.600 7.770 373,640 2,862,797 7.6619 6.486 6.486 6.495 6.486 6.631 437,791 6.5392 -2.94%
2023-05-02 0 7.830 7.830 7.840 7.820 8.090 177,347 1,400,471 7.8968 6.683 6.683 6.691 6.674 6.905 207,796 6.7396 -1.51%
2023-04-28 0 7.950 7.950 7.960 7.650 7.970 2,248,600 17,713,372 7.8775 6.785 6.785 6.794 6.529 6.802 2,634,666 6.7232 3.52%
2023-04-27 0 7.680 7.650 7.680 7.560 7.730 941,200 7,188,260 7.6373 6.555 6.529 6.555 6.452 6.597 1,102,796 6.5182 1.05%
2023-04-26 0 7.600 7.570 7.620 7.550 7.630 438,600 3,327,280 7.5861 6.486 6.461 6.503 6.444 6.512 513,904 6.4745 0.53%
2023-04-25 0 7.560 7.560 7.570 7.560 7.700 617,200 4,696,104 7.6087 6.452 6.452 6.461 6.452 6.572 723,168 6.4938 -1.18%
2023-04-24 0 7.650 7.640 7.650 7.570 7.690 578,800 4,419,372 7.6354 6.529 6.520 6.529 6.461 6.563 678,175 6.5166 0.39%
2023-04-21 0 7.620 7.620 7.630 7.590 7.860 1,025,800 7,909,894 7.7110 6.503 6.503 6.512 6.478 6.708 1,201,921 6.5810 -2.56%
2023-04-20 0 7.820 7.820 7.830 7.770 7.900 595,000 4,661,071 7.8337 6.674 6.674 6.683 6.631 6.742 697,157 6.6858 -0.64%
2023-04-19 0 7.870 7.870 7.880 7.850 8.080 896,200 7,097,802 7.9199 6.717 6.717 6.725 6.700 6.896 1,050,070 6.7594 -1.50%
2023-04-18 0 7.990 7.960 7.990 7.840 8.090 2,502,600 20,002,344 7.9926 6.819 6.794 6.819 6.691 6.905 2,932,276 6.8214 0.25%
2023-04-17 0 7.970 7.960 7.970 7.640 7.970 2,788,200 21,922,351 7.8625 6.802 6.794 6.802 6.520 6.802 3,266,911 6.7104 4.46%
2023-04-14 0 7.630 7.630 7.680 7.610 7.740 1,199,220 9,207,499 7.6779 6.512 6.512 6.555 6.495 6.606 1,405,116 6.5528 -1.04%
2023-04-13 0 7.710 7.690 7.710 7.670 7.800 1,047,488 8,076,791 7.7106 6.580 6.563 6.580 6.546 6.657 1,227,333 6.5808 -1.15%
2023-04-12 0 7.800 7.800 7.840 7.740 7.850 772,200 6,023,008 7.7998 6.657 6.657 6.691 6.606 6.700 904,780 6.6569 0.13%
2023-04-11 0 7.790 7.770 7.790 7.730 8.000 2,202,660 17,189,065 7.8038 6.649 6.631 6.649 6.597 6.828 2,580,839 6.6603 1.30%
2023-04-06 0 7.690 7.680 7.690 7.640 7.740 584,100 4,489,424 7.6861 6.563 6.555 6.563 6.520 6.606 684,385 6.5598 0.00%
2023-04-04 0 7.690 7.690 7.710 7.600 7.740 1,252,400 9,589,922 7.6572 6.563 6.563 6.580 6.486 6.606 1,467,427 6.5352 0.26%
2023-04-03 0 7.670 7.660 7.700 7.570 7.700 1,230,840 9,407,402 7.6431 6.546 6.538 6.572 6.461 6.572 1,442,165 6.5231 1.99%
2023-03-31 0 7.520 7.510 7.520 7.480 7.640 1,130,200 8,534,896 7.5517 6.418 6.410 6.418 6.384 6.520 1,324,246 6.4451 0.00%
2023-03-30 0 7.520 7.480 7.520 7.400 7.570 1,332,000 9,922,731 7.4495 6.418 6.384 6.418 6.316 6.461 1,560,693 6.3579 -0.13%
2023-03-29 0 7.530 7.500 7.530 7.450 7.680 1,481,800 11,119,470 7.5040 6.427 6.401 6.427 6.358 6.555 1,736,213 6.4044 -0.40%
2023-03-28 0 7.560 7.540 7.560 7.510 7.680 904,600 6,871,459 7.5961 6.452 6.435 6.452 6.410 6.555 1,059,912 6.4830 -0.66%
2023-03-27 0 7.610 7.610 7.640 7.590 7.750 2,228,020 17,065,242 7.6594 6.495 6.495 6.520 6.478 6.614 2,610,553 6.5370 -3.18%
2023-03-24 0 7.860 7.860 7.890 7.830 8.040 1,526,800 12,091,124 7.9193 6.708 6.708 6.734 6.683 6.862 1,788,939 6.7588 -0.88%
2023-03-23 0 7.930 7.920 7.930 7.720 7.940 2,256,660 17,632,468 7.8135 6.768 6.759 6.768 6.589 6.777 2,644,110 6.6686 2.72%
2023-03-22 0 7.720 7.720 7.730 7.630 7.770 2,050,600 15,800,180 7.7051 6.589 6.589 6.597 6.512 6.631 2,402,671 6.5761 1.58%
2023-03-21 0 7.600 7.570 7.600 7.510 7.600 502,400 3,791,794 7.5474 6.486 6.461 6.486 6.410 6.486 588,658 6.4414 0.80%
2023-03-20 0 7.540 7.520 7.540 7.500 7.650 576,600 4,358,984 7.5598 6.435 6.418 6.435 6.401 6.529 675,597 6.4520 -0.53%
2023-03-17 0 7.580 7.580 7.600 7.490 7.680 2,275,200 17,307,623 7.6071 6.469 6.469 6.486 6.392 6.555 2,665,833 6.4924 1.34%
2023-03-16 0 7.480 7.440 7.480 7.350 7.480 734,600 5,464,371 7.4386 6.384 6.350 6.384 6.273 6.384 860,725 6.3486 0.27%
2023-03-15 0 7.460 7.460 7.500 7.410 7.510 1,387,000 10,359,543 7.4690 6.367 6.367 6.401 6.324 6.410 1,625,136 6.3746 1.63%
2023-03-14 0 7.340 7.330 7.340 7.320 7.470 2,983,120 22,035,682 7.3868 6.264 6.256 6.264 6.247 6.375 3,495,297 6.3044 -1.48%
2023-03-13 0 7.450 7.450 7.480 7.260 7.620 3,799,920 28,260,767 7.4372 6.358 6.358 6.384 6.196 6.503 4,452,335 6.3474 0.00%
2023-03-10 0 7.450 7.430 7.450 7.380 7.620 2,614,400 19,604,294 7.4986 6.358 6.341 6.358 6.299 6.503 3,063,271 6.3998 -2.74%
2023-03-09 0 7.660 7.660 7.680 7.650 7.750 2,102,200 16,163,885 7.6890 6.538 6.538 6.555 6.529 6.614 2,463,130 6.5623 -0.78%
2023-03-08 0 7.720 7.690 7.720 7.650 7.860 2,116,600 16,311,660 7.7065 6.589 6.563 6.589 6.529 6.708 2,480,003 6.5773 -1.91%
2023-03-07 0 7.870 7.840 7.870 7.810 7.990 2,016,600 15,967,361 7.9180 6.717 6.691 6.717 6.666 6.819 2,362,834 6.7577 -0.13%
2023-03-06 0 7.880 7.870 7.890 7.830 7.970 1,638,800 12,929,246 7.8895 6.725 6.717 6.734 6.683 6.802 1,920,168 6.7334 -0.13%
2023-03-03 0 7.890 7.880 7.890 7.790 7.920 3,088,800 24,293,279 7.8650 6.734 6.725 6.734 6.649 6.759 3,619,122 6.7125 0.51%
2023-03-02 0 7.850 7.830 7.850 7.820 7.890 883,600 6,936,862 7.8507 6.700 6.683 6.700 6.674 6.734 1,035,307 6.7003 0.00%
2023-03-01 0 7.850 7.840 7.850 7.710 7.910 3,637,214 28,504,947 7.8370 6.700 6.691 6.700 6.580 6.751 4,261,694 6.6886 1.03%
2023-02-28 0 7.770 7.680 7.770 7.670 7.770 1,451,200 11,211,216 7.7255 6.631 6.555 6.631 6.546 6.631 1,700,359 6.5934 0.39%
2023-02-27 0 7.740 7.740 7.750 7.720 7.850 1,779,400 13,832,937 7.7739 6.606 6.606 6.614 6.589 6.700 2,084,908 6.6348 -1.53%
2023-02-24 0 7.860 7.860 7.880 7.860 8.090 1,920,000 15,243,552 7.9394 6.708 6.708 6.725 6.708 6.905 2,249,648 6.7760 -2.36%
2023-02-23 0 8.050 8.050 8.100 8.040 8.250 1,494,200 12,121,732 8.1125 6.870 6.870 6.913 6.862 7.041 1,750,742 6.9238 -0.12%
2023-02-22 0 8.060 8.060 8.070 8.040 8.170 615,400 4,966,160 8.0698 6.879 6.879 6.887 6.862 6.973 721,059 6.8873 -0.98%
2023-02-21 0 8.140 8.130 8.140 8.110 8.280 801,800 6,561,212 8.1831 6.947 6.939 6.947 6.922 7.067 939,462 6.9840 -0.61%
2023-02-20 0 8.190 8.180 8.190 7.980 8.260 2,009,000 16,286,114 8.1066 6.990 6.981 6.990 6.811 7.050 2,353,929 6.9187 2.37%
2023-02-17 0 8.000 7.930 8.000 7.940 8.050 715,000 5,717,988 7.9972 6.828 6.768 6.828 6.777 6.870 837,760 6.8253 0.25%
2023-02-16 0 7.980 7.970 8.000 7.930 8.180 1,419,300 11,498,048 8.1012 6.811 6.802 6.828 6.768 6.981 1,662,982 6.9141 -0.62%
2023-02-15 0 8.030 8.030 8.050 8.020 8.200 985,080 7,974,294 8.0951 6.853 6.853 6.870 6.845 6.998 1,154,210 6.9089 -1.83%
2023-02-14 0 8.180 8.170 8.180 8.170 8.310 461,000 3,783,766 8.2077 6.981 6.973 6.981 6.973 7.092 540,150 7.0050 -1.09%
2023-02-13 0 8.270 8.250 8.270 8.140 8.320 364,096 3,001,930 8.2449 7.058 7.041 7.058 6.947 7.101 426,608 7.0367 -0.12%
2023-02-10 0 8.280 8.260 8.280 8.230 8.370 360,000 2,981,794 8.2828 7.067 7.050 7.067 7.024 7.144 421,809 7.0691 -0.48%
2023-02-09 0 8.320 8.320 8.350 8.230 8.370 410,640 3,419,798 8.3280 7.101 7.101 7.126 7.024 7.144 481,144 7.1076 1.46%
2023-02-08 0 8.200 8.200 8.270 8.200 8.410 544,100 4,503,630 8.2772 6.998 6.998 7.058 6.998 7.178 637,517 7.0643 -1.20%
2023-02-07 0 8.300 8.280 8.300 8.280 8.440 763,200 6,367,190 8.3428 7.084 7.067 7.084 7.067 7.203 894,235 7.1203 -0.60%
2023-02-06 0 8.350 8.290 8.350 8.250 8.450 663,800 5,526,514 8.3256 7.126 7.075 7.126 7.041 7.212 777,769 7.1056 -1.88%
2023-02-03 0 8.510 8.450 8.510 8.370 8.560 761,800 6,434,580 8.4465 7.263 7.212 7.263 7.144 7.306 892,595 7.2088 -0.35%
2023-02-02 0 8.540 8.470 8.540 8.440 8.910 1,638,204 14,265,252 8.7079 7.289 7.229 7.289 7.203 7.604 1,919,470 7.4319 -1.39%
2023-02-01 0 8.660 8.660 8.680 8.450 8.690 981,475 8,441,429 8.6008 7.391 7.391 7.408 7.212 7.417 1,149,986 7.3405 1.29%
2023-01-31 0 8.550 8.400 8.550 8.300 8.650 943,600 7,981,202 8.4582 7.297 7.169 7.297 7.084 7.382 1,105,608 7.2188 0.35%
2023-01-30 0 8.520 8.510 8.520 8.420 8.900 2,895,660 24,875,427 8.5906 7.272 7.263 7.272 7.186 7.596 3,392,821 7.3318 -4.80%
2023-01-27 0 8.950 8.900 8.950 8.800 9.000 667,000 5,947,786 8.9172 7.639 7.596 7.639 7.511 7.681 781,518 7.6106 0.22%
2023-01-26 0 8.930 8.930 8.960 8.740 8.960 557,600 4,936,606 8.8533 7.621 7.621 7.647 7.459 7.647 653,335 7.5560 2.53%
2023-01-20 0 8.710 8.690 8.710 8.630 8.800 437,600 3,808,118 8.7023 7.434 7.417 7.434 7.365 7.511 512,732 7.4271 -0.34%
2023-01-19 0 8.740 8.700 8.740 8.580 8.760 549,200 4,778,814 8.7014 7.459 7.425 7.459 7.323 7.476 643,493 7.4264 0.58%
2023-01-18 0 8.690 8.620 8.690 8.580 8.720 571,200 4,945,989 8.6589 7.417 7.357 7.417 7.323 7.442 669,270 7.3901 -0.11%
2023-01-17 0 8.700 8.650 8.700 8.540 8.760 1,276,400 11,043,482 8.6521 7.425 7.382 7.425 7.289 7.476 1,495,547 7.3842 -0.68%
2023-01-16 0 8.760 8.740 8.760 8.360 8.780 3,135,280 27,027,142 8.6203 7.476 7.459 7.476 7.135 7.493 3,673,582 7.3572 5.16%
2023-01-13 0 8.330 8.330 8.350 8.160 8.350 912,000 7,520,852 8.2465 7.109 7.109 7.126 6.964 7.126 1,068,583 7.0382 2.08%
2023-01-12 0 8.160 8.100 8.160 8.040 8.190 545,000 4,435,004 8.1376 6.964 6.913 6.964 6.862 6.990 638,572 6.9452 0.49%
2023-01-11 0 8.120 8.050 8.120 8.020 8.190 725,600 5,881,078 8.1051 6.930 6.870 6.930 6.845 6.990 850,180 6.9175 -0.25%
2023-01-10 0 8.140 8.080 8.140 8.010 8.280 1,280,600 10,381,246 8.1065 6.947 6.896 6.947 6.836 7.067 1,500,468 6.9187 0.00%
2023-01-09 0 8.140 8.140 8.220 8.080 8.280 1,447,200 11,830,639 8.1748 6.947 6.947 7.015 6.896 7.067 1,695,672 6.9770 0.62%
2023-01-06 0 8.090 8.050 8.090 7.960 8.140 869,200 7,006,793 8.0612 6.905 6.870 6.905 6.794 6.947 1,018,434 6.8800 0.25%
2023-01-05 0 8.070 8.000 8.070 7.830 8.070 3,611,800 28,847,791 7.9871 6.887 6.828 6.887 6.683 6.887 4,231,916 6.8167 3.86%
2023-01-04 0 7.770 7.770 7.840 7.670 7.840 1,659,400 12,896,830 7.7720 6.631 6.631 6.691 6.546 6.691 1,944,305 6.6331 1.30%
2023-01-03 0 7.670 7.670 7.720 7.510 7.750 862,000 6,597,782 7.6540 6.546 6.546 6.589 6.410 6.614 1,009,998 6.5325 0.26%
2022-12-30 0 7.650 7.650 7.670 7.560 7.690 515,000 3,941,428 7.6533 6.529 6.529 6.546 6.452 6.563 603,421 6.5318 1.59%
2022-12-29 0 7.530 7.530 7.600 7.500 7.640 767,400 5,800,820 7.5591 6.427 6.427 6.486 6.401 6.520 899,156 6.4514 -1.18%
2022-12-28 0 7.620 7.570 7.620 7.500 7.640 1,321,200 10,007,052 7.5742 6.503 6.461 6.503 6.401 6.520 1,548,039 6.4643 1.20%
2022-12-23 0 7.530 7.500 7.530 7.390 7.590 225,200 1,695,858 7.5305 6.427 6.401 6.427 6.307 6.478 263,865 6.4270 -0.53%
2022-12-22 0 7.570 7.530 7.570 7.510 7.620 564,600 4,273,756 7.5695 6.461 6.427 6.461 6.410 6.503 661,537 6.4603 0.66%
2022-12-21 0 7.520 7.500 7.520 7.460 7.550 422,400 3,175,144 7.5169 6.418 6.401 6.418 6.367 6.444 494,923 6.4154 -0.13%
2022-12-20 0 7.530 7.520 7.530 7.380 7.600 1,241,200 9,265,053 7.4646 6.427 6.418 6.427 6.299 6.486 1,454,304 6.3708 0.27%
2022-12-19 0 7.510 7.510 7.540 7.470 7.830 635,630 4,809,534 7.5666 6.410 6.410 6.435 6.375 6.683 744,762 6.4578 -2.59%
2022-12-16 0 7.710 7.700 7.710 7.710 7.830 1,005,200 7,797,244 7.7569 6.580 6.572 6.580 6.580 6.683 1,177,785 6.6203 -0.90%
2022-12-15 0 7.780 7.780 7.800 7.760 7.870 429,828 3,357,943 7.8123 6.640 6.640 6.657 6.623 6.717 503,626 6.6675 -0.38%
2022-12-14 0 7.810 7.810 7.850 7.780 7.960 1,918,800 15,046,584 7.8417 6.666 6.666 6.700 6.640 6.794 2,248,242 6.6926 -0.64%
2022-12-13 0 7.860 7.840 7.860 7.800 7.920 393,800 3,089,094 7.8443 6.708 6.691 6.708 6.657 6.759 461,412 6.6949 0.38%
2022-12-12 0 7.830 7.830 7.910 7.800 8.050 1,931,600 15,202,920 7.8706 6.683 6.683 6.751 6.657 6.870 2,263,240 6.7173 -2.73%
2022-12-09 0 8.050 8.020 8.050 7.870 8.080 1,118,800 8,939,488 7.9902 6.870 6.845 6.870 6.717 6.896 1,310,889 6.8194 1.51%
2022-12-08 0 7.930 7.890 7.930 7.830 7.940 547,400 4,325,910 7.9026 6.768 6.734 6.768 6.683 6.777 641,384 6.7446 2.19%
2022-12-07 0 7.760 7.760 7.780 7.750 8.130 2,281,800 18,105,530 7.9348 6.623 6.623 6.640 6.614 6.939 2,673,566 6.7721 -4.55%
2022-12-06 0 8.130 8.110 8.130 7.900 8.170 2,329,663 18,792,713 8.0667 6.939 6.922 6.939 6.742 6.973 2,729,647 6.8847 2.78%
2022-12-05 0 7.910 7.910 8.040 7.670 8.040 3,071,176 24,332,217 7.9228 6.751 6.751 6.862 6.546 6.862 3,598,472 6.7618 4.08%
2022-12-02 0 7.600 7.600 7.670 7.550 7.740 875,688 6,671,197 7.6182 6.486 6.486 6.546 6.444 6.606 1,026,036 6.5019 -0.26%
2022-12-01 0 7.620 7.620 7.700 7.620 7.950 1,814,600 14,135,452 7.7898 6.503 6.503 6.572 6.503 6.785 2,126,152 6.6484 -0.52%
2022-11-30 0 7.660 7.660 7.740 7.570 7.770 1,049,800 8,044,742 7.6631 6.538 6.538 6.606 6.461 6.631 1,230,042 6.5402 0.66%
2022-11-29 0 7.610 7.610 7.690 7.460 7.750 1,361,420 10,365,428 7.6137 6.495 6.495 6.563 6.367 6.614 1,595,165 6.4980 2.15%
2022-11-28 0 7.450 7.430 7.450 7.310 7.550 304,400 2,246,330 7.3795 6.358 6.341 6.358 6.239 6.444 356,663 6.2982 -1.72%
2022-11-25 0 7.580 7.570 7.580 7.440 7.640 292,400 2,211,370 7.5628 6.469 6.461 6.469 6.350 6.520 342,603 6.4546 0.66%
2022-11-24 0 7.530 7.530 7.540 7.490 7.570 194,800 1,466,896 7.5303 6.427 6.427 6.435 6.392 6.461 228,246 6.4268 -0.13%
2022-11-23 0 7.540 7.470 7.540 7.410 7.550 481,400 3,605,904 7.4905 6.435 6.375 6.435 6.324 6.444 564,052 6.3929 1.89%
2022-11-22 0 7.400 7.400 7.560 7.400 7.600 743,300 5,553,461 7.4714 6.316 6.316 6.452 6.316 6.486 870,918 6.3766 -1.46%
2022-11-21 0 7.510 7.490 7.550 7.310 7.570 469,780 3,507,425 7.4661 6.410 6.392 6.444 6.239 6.461 550,437 6.3721 0.13%
2022-11-18 0 7.500 7.500 7.540 7.500 7.760 591,929 4,504,564 7.6100 6.401 6.401 6.435 6.401 6.623 693,558 6.4949 -3.23%
2022-11-17 0 7.750 7.720 7.750 7.570 7.760 685,600 5,273,114 7.6912 6.614 6.589 6.614 6.461 6.623 803,312 6.5642 1.44%
2022-11-16 0 7.640 7.640 7.710 7.630 8.000 1,286,406 10,000,809 7.7742 6.520 6.520 6.580 6.512 6.828 1,507,271 6.6350 -4.26%
2022-11-15 0 7.980 7.970 7.980 7.740 8.040 1,598,298 12,690,645 7.9401 6.811 6.802 6.811 6.606 6.862 1,872,713 6.7766 3.10%
2022-11-14 0 7.740 7.730 7.800 7.640 7.880 2,354,600 18,362,262 7.7985 6.606 6.597 6.657 6.520 6.725 2,758,865 6.6557 1.44%
2022-11-11 0 7.630 7.630 7.700 7.530 7.800 1,700,000 12,999,252 7.6466 6.512 6.512 6.572 6.427 6.657 1,991,876 6.5261 2.01%
2022-11-10 0 7.480 7.410 7.480 7.300 7.490 305,800 2,266,044 7.4102 6.384 6.324 6.384 6.230 6.392 358,303 6.3244 0.81%
2022-11-09 0 7.420 7.420 7.430 7.410 7.650 450,400 3,353,160 7.4448 6.333 6.333 6.341 6.324 6.529 527,730 6.3539 -1.85%
2022-11-08 0 7.560 7.500 7.560 7.480 7.660 223,300 1,685,333 7.5474 6.452 6.401 6.452 6.384 6.538 261,639 6.4414 -0.53%
2022-11-07 0 7.600 7.570 7.600 7.440 7.680 871,606 6,631,183 7.6080 6.486 6.461 6.486 6.350 6.555 1,021,254 6.4932 0.80%
2022-11-04 0 7.540 7.460 7.540 7.270 7.580 1,863,700 13,998,611 7.5112 6.435 6.367 6.435 6.205 6.469 2,183,682 6.4106 3.57%
2022-11-03 0 7.280 7.270 7.280 7.230 7.470 919,290 6,717,180 7.3069 6.213 6.205 6.213 6.171 6.375 1,077,125 6.2362 -2.54%
2022-11-02 0 7.470 7.430 7.470 7.300 7.550 1,496,309 11,157,552 7.4567 6.375 6.341 6.375 6.230 6.444 1,753,213 6.3641 -1.06%
2022-11-01 0 7.550 7.490 7.550 7.280 7.570 2,817,820 20,945,463 7.4332 6.444 6.392 6.444 6.213 6.461 3,301,617 6.3440 3.71%
2022-10-31 0 7.280 7.220 7.280 7.120 7.320 1,842,180 13,302,727 7.2212 6.213 6.162 6.213 6.077 6.247 2,158,467 6.1630 0.41%
2022-10-28 0 7.250 7.190 7.250 7.110 7.330 745,800 5,372,386 7.2035 6.188 6.136 6.188 6.068 6.256 873,848 6.1480 -0.68%
2022-10-27 0 7.300 7.270 7.300 7.160 7.340 1,478,000 10,771,110 7.2876 6.230 6.205 6.230 6.111 6.264 1,731,760 6.2197 0.83%
2022-10-26 0 7.240 7.130 7.240 7.100 7.290 815,000 5,881,466 7.2165 6.179 6.085 6.179 6.060 6.222 954,929 6.1591 0.56%
2022-10-25 0 7.200 7.140 7.200 6.950 7.240 991,640 7,061,378 7.1209 6.145 6.094 6.145 5.932 6.179 1,161,896 6.0775 0.84%
2022-10-24 0 7.140 7.090 7.140 7.010 7.370 1,185,800 8,497,808 7.1663 6.094 6.051 6.094 5.983 6.290 1,389,392 6.1162 -2.46%
2022-10-21 0 7.320 7.270 7.320 7.160 7.540 2,083,400 15,350,986 7.3682 6.247 6.205 6.247 6.111 6.435 2,441,103 6.2885 0.69%
2022-10-20 0 7.270 7.260 7.270 6.880 7.300 3,624,358 26,198,594 7.2285 6.205 6.196 6.205 5.872 6.230 4,246,630 6.1693 2.39%
2022-10-19 0 7.100 7.050 7.100 6.940 7.250 872,600 6,265,112 7.1798 6.060 6.017 6.060 5.923 6.188 1,022,418 6.1277 -1.25%
2022-10-18 0 7.190 7.130 7.190 7.000 7.200 592,000 4,214,846 7.1197 6.136 6.085 6.136 5.974 6.145 693,642 6.0764 2.42%
2022-10-17 0 7.020 7.020 7.080 6.980 7.190 991,600 7,000,382 7.0597 5.991 5.991 6.043 5.957 6.136 1,161,850 6.0252 -2.64%
2022-10-14 0 7.210 7.140 7.210 7.120 7.270 772,420 5,570,675 7.2120 6.153 6.094 6.153 6.077 6.205 905,038 6.1552 1.12%
2022-10-13 0 7.130 7.100 7.130 6.950 7.170 1,240,667 8,786,097 7.0818 6.085 6.060 6.085 5.932 6.119 1,453,679 6.0440 0.42%
2022-10-12 0 7.100 7.040 7.100 6.890 7.150 1,426,800 9,991,000 7.0024 6.060 6.008 6.060 5.880 6.102 1,671,770 5.9763 0.85%
2022-10-11 0 7.040 7.020 7.040 6.950 7.100 1,092,100 7,684,954 7.0369 6.008 5.991 6.008 5.932 6.060 1,279,605 6.0057 0.14%
2022-10-10 0 7.030 7.000 7.030 6.760 7.090 1,672,800 11,616,613 6.9444 6.000 5.974 6.000 5.769 6.051 1,960,006 5.9268 2.48%
2022-10-07 0 6.860 6.770 6.860 6.790 6.930 58,800 403,214 6.8574 5.855 5.778 5.855 5.795 5.915 68,895 5.8525 -1.01%
2022-10-06 0 6.930 6.910 6.930 6.920 7.110 99,600 695,560 6.9835 5.915 5.897 5.915 5.906 6.068 116,701 5.9602 -0.14%
2022-10-05 0 6.940 6.910 6.940 6.690 6.940 289,000 1,984,538 6.8669 5.923 5.897 5.923 5.710 5.923 338,619 5.8607 3.74%
2022-10-03 0 6.690 6.670 6.690 6.670 6.860 187,200 1,265,156 6.7583 5.710 5.693 5.710 5.693 5.855 219,341 5.7680 -1.62%
2022-09-30 0 6.800 6.800 6.840 6.710 6.960 706,120 4,841,245 6.8561 5.804 5.804 5.838 5.727 5.940 827,355 5.8515 0.74%
2022-09-29 0 6.750 6.750 6.760 6.740 7.130 1,082,640 7,511,804 6.9384 5.761 5.761 5.769 5.752 6.085 1,268,520 5.9217 -5.06%
2022-09-28 0 7.110 7.060 7.110 7.010 7.190 637,108 4,533,108 7.1151 6.068 6.025 6.068 5.983 6.136 746,494 6.0725 -1.11%
2022-09-27 0 7.190 7.180 7.190 7.050 7.240 664,730 4,770,967 7.1773 6.136 6.128 6.136 6.017 6.179 778,859 6.1256 0.84%
2022-09-26 0 7.130 7.100 7.130 7.100 7.240 900,372 6,429,883 7.1414 6.085 6.060 6.085 6.060 6.179 1,054,958 6.0949 -0.97%
2022-09-23 0 7.200 7.180 7.200 7.150 7.310 753,000 5,439,630 7.2239 6.145 6.128 6.145 6.102 6.239 882,284 6.1654 -1.37%
2022-09-22 0 7.300 7.270 7.300 7.130 7.330 1,331,400 9,682,096 7.2721 6.230 6.205 6.230 6.085 6.256 1,559,990 6.2065 0.00%
2022-09-21 0 7.300 7.280 7.300 7.150 7.330 285,600 2,077,544 7.2743 6.230 6.213 6.230 6.102 6.256 334,635 6.2084 0.55%
2022-09-20 0 7.260 7.230 7.260 7.190 7.270 389,200 2,818,102 7.2408 6.196 6.171 6.196 6.136 6.205 456,022 6.1797 0.55%
2022-09-19 0 7.220 7.220 7.230 7.190 7.330 628,439 4,561,495 7.2585 6.162 6.162 6.171 6.136 6.256 736,337 6.1948 -0.55%
2022-09-16 0 7.260 7.260 7.270 7.240 7.560 1,615,455 11,774,032 7.2884 6.196 6.196 6.205 6.179 6.452 1,892,815 6.2204 -3.97%
2022-09-15 0 7.560 7.530 7.560 7.390 7.580 621,400 4,653,718 7.4891 6.452 6.427 6.452 6.307 6.469 728,089 6.3917 0.80%
2022-09-14 0 7.500 7.460 7.500 7.320 7.560 503,520 3,744,008 7.4357 6.401 6.367 6.401 6.247 6.452 589,970 6.3461 -0.27%
2022-09-13 0 7.520 7.500 7.520 7.400 7.550 764,800 5,717,830 7.4762 6.418 6.401 6.418 6.316 6.444 896,110 6.3807 2.45%
2022-09-09 0 7.340 7.340 7.430 7.210 7.460 1,595,800 11,728,669 7.3497 6.264 6.264 6.341 6.153 6.367 1,869,786 6.2727 2.80%
2022-09-08 0 7.140 7.140 7.340 7.140 7.450 434,000 3,164,412 7.2913 6.094 6.094 6.264 6.094 6.358 508,514 6.2229 -4.03%
2022-09-07 0 7.440 7.390 7.440 7.290 7.440 851,200 6,290,440 7.3901 6.350 6.307 6.350 6.222 6.350 997,344 6.3072 0.81%
2022-09-06 0 7.380 7.320 7.380 7.320 7.420 594,240 4,386,816 7.3822 6.299 6.247 6.299 6.247 6.333 696,266 6.3005 0.27%
2022-09-05 0 7.360 7.330 7.360 7.190 7.360 606,800 4,429,780 7.3002 6.282 6.256 6.282 6.136 6.282 710,983 6.2305 0.68%
2022-09-02 0 7.310 7.250 7.310 7.200 7.340 758,600 5,524,144 7.2820 6.239 6.188 6.239 6.145 6.264 888,845 6.2150 1.53%
2022-09-01 0 7.200 7.180 7.200 7.140 7.290 271,200 1,952,934 7.2011 6.145 6.128 6.145 6.094 6.222 317,763 6.1459 0.00%
2022-08-31 0 7.200 7.200 7.270 7.140 7.320 690,600 5,003,730 7.2455 6.145 6.145 6.205 6.094 6.247 809,170 6.1838 0.14%
2022-08-30 0 7.190 7.170 7.190 7.130 7.230 466,600 3,344,661 7.1682 6.136 6.119 6.136 6.085 6.171 546,711 6.1178 0.28%
2022-08-29 0 7.170 7.160 7.170 7.170 7.250 230,200 1,661,692 7.2185 6.119 6.111 6.119 6.119 6.188 269,723 6.1607 -0.83%
2022-08-26 0 7.230 7.230 7.300 7.200 7.310 970,600 7,062,786 7.2767 6.171 6.171 6.230 6.145 6.239 1,137,244 6.2104 0.00%
2022-08-25 0 7.230 7.190 7.230 7.130 7.250 343,600 2,470,768 7.1908 6.171 6.136 6.171 6.085 6.188 402,593 6.1371 1.40%
2022-08-24 0 7.130 7.110 7.160 7.050 7.180 954,400 6,802,916 7.1280 6.085 6.068 6.111 6.017 6.128 1,118,263 6.0835 -0.28%
2022-08-23 0 7.150 7.120 7.150 7.080 7.220 539,400 3,840,006 7.1190 6.102 6.077 6.102 6.043 6.162 632,011 6.0759 0.00%
2022-08-22 0 7.150 7.120 7.150 7.080 7.210 1,120,400 7,992,920 7.1340 6.102 6.077 6.102 6.043 6.153 1,312,763 6.0886 -1.38%
2022-08-19 0 7.250 7.250 7.270 7.250 7.360 186,000 1,359,194 7.3075 6.188 6.188 6.205 6.188 6.282 217,935 6.2367 -0.96%
2022-08-18 0 7.320 7.280 7.320 7.270 7.350 149,200 1,090,998 7.3123 6.247 6.213 6.247 6.205 6.273 174,816 6.2408 -0.14%
2022-08-17 0 7.330 7.300 7.330 7.240 7.350 304,600 2,230,354 7.3222 6.256 6.230 6.256 6.179 6.273 356,897 6.2493 0.96%
2022-08-16 0 7.260 7.260 7.280 7.230 7.420 310,800 2,262,838 7.2807 6.196 6.196 6.213 6.171 6.333 364,162 6.2138 -1.09%
2022-08-15 0 7.340 7.310 7.340 7.310 7.520 556,600 4,107,466 7.3796 6.264 6.239 6.264 6.239 6.418 652,164 6.2982 -2.39%
2022-08-12 0 7.520 7.480 7.520 7.360 7.520 456,400 3,412,122 7.4762 6.418 6.384 6.418 6.282 6.418 534,760 6.3807 0.80%
2022-08-11 0 7.460 7.460 7.480 7.260 7.520 1,408,400 10,463,108 7.4291 6.367 6.367 6.384 6.196 6.418 1,650,211 6.3405 3.18%
2022-08-10 0 7.230 7.210 7.250 7.130 7.380 510,000 3,690,352 7.2360 6.171 6.153 6.188 6.085 6.299 597,563 6.1757 0.42%
2022-08-09 0 7.200 7.200 7.230 7.200 7.300 357,980 2,591,669 7.2397 6.145 6.145 6.171 6.145 6.230 419,442 6.1788 0.00%
2022-08-08 0 7.200 7.200 7.210 7.190 7.310 283,400 2,061,648 7.2747 6.145 6.145 6.153 6.136 6.239 332,057 6.2087 -0.69%
2022-08-05 0 7.250 7.240 7.250 7.120 7.260 448,000 3,231,038 7.2121 6.188 6.179 6.188 6.077 6.196 524,918 6.1553 2.11%
2022-08-04 0 7.100 7.100 7.110 6.990 7.150 360,200 2,539,087 7.0491 6.060 6.060 6.068 5.966 6.102 422,043 6.0162 1.43%
2022-08-03 0 7.000 6.970 7.000 6.940 7.100 805,410 5,626,755 6.9862 5.974 5.949 5.974 5.923 6.060 943,692 5.9625 -0.28%
2022-08-02 0 7.020 7.020 7.030 6.990 7.150 992,160 6,972,503 7.0276 5.991 5.991 6.000 5.966 6.102 1,162,506 5.9978 -1.96%
2022-08-01 0 7.160 7.160 7.170 7.160 7.380 951,400 6,856,084 7.2063 6.111 6.111 6.119 6.111 6.299 1,114,748 6.1503 -1.51%
2022-07-29 0 7.270 7.270 7.290 7.260 7.400 642,000 4,691,782 7.3081 6.205 6.205 6.222 6.196 6.316 752,226 6.2372 -1.22%
2022-07-28 0 7.360 7.360 7.390 7.320 7.420 380,000 2,797,541 7.3620 6.282 6.282 6.307 6.247 6.333 445,243 6.2832 0.41%
2022-07-27 0 7.330 7.290 7.330 7.280 7.420 281,560 2,067,054 7.3414 6.256 6.222 6.256 6.213 6.333 329,902 6.2657 -0.68%
2022-07-26 0 7.380 7.380 7.400 7.310 7.420 508,600 3,752,306 7.3777 6.299 6.299 6.316 6.239 6.333 595,922 6.2966 0.96%
2022-07-25 0 7.310 7.300 7.310 7.260 7.310 411,720 3,000,357 7.2874 6.239 6.230 6.239 6.196 6.239 482,409 6.2195 0.27%
2022-07-22 0 7.290 7.280 7.320 7.260 7.370 759,600 5,558,486 7.3176 6.222 6.213 6.247 6.196 6.290 890,017 6.2454 0.28%
2022-07-21 0 7.270 7.260 7.270 7.260 7.340 509,200 3,719,008 7.3036 6.205 6.196 6.205 6.196 6.264 596,625 6.2334 -0.55%
2022-07-20 0 7.310 7.310 7.330 7.300 7.440 1,008,831 7,411,164 7.3463 6.239 6.239 6.256 6.230 6.350 1,182,039 6.2698 -0.95%
2022-07-19 0 7.380 7.350 7.380 7.310 7.470 501,800 3,689,706 7.3529 6.299 6.273 6.299 6.239 6.375 587,955 6.2755 0.68%
2022-07-18 0 7.330 7.330 7.340 7.240 7.370 1,218,400 8,907,089 7.3105 6.256 6.256 6.264 6.179 6.290 1,427,589 6.2393 1.24%
2022-07-15 0 7.240 7.240 7.260 7.240 7.450 1,659,600 12,131,428 7.3099 6.179 6.179 6.196 6.179 6.358 1,944,540 6.2387 -2.29%
2022-07-14 0 7.410 7.400 7.410 7.330 7.520 3,303,869 24,470,670 7.4067 6.324 6.316 6.324 6.256 6.418 3,871,116 6.3213 0.41%
2022-07-13 0 7.380 7.380 7.410 7.380 7.560 1,723,560 12,838,467 7.4488 6.299 6.299 6.324 6.299 6.452 2,019,481 6.3573 -1.86%
2022-07-12 0 7.520 7.520 7.530 7.520 7.620 739,224 5,588,879 7.5605 6.418 6.418 6.427 6.418 6.503 866,143 6.4526 -0.92%
2022-07-11 0 7.590 7.590 7.620 7.550 7.660 1,190,800 9,026,048 7.5798 6.478 6.478 6.503 6.444 6.538 1,395,251 6.4691 -0.65%
2022-07-08 0 7.640 7.640 7.680 7.590 7.710 1,382,000 10,579,755 7.6554 6.520 6.520 6.555 6.478 6.580 1,619,278 6.5336 0.13%
2022-07-07 0 7.630 7.630 7.640 7.560 7.670 990,200 7,554,335 7.6291 6.512 6.512 6.520 6.452 6.546 1,160,209 6.5112 0.13%
2022-07-06 0 7.620 7.600 7.620 7.580 7.710 2,043,400 15,578,926 7.6240 6.503 6.486 6.503 6.469 6.580 2,394,235 6.5068 -1.42%
2022-07-05 0 7.730 7.700 7.730 7.680 7.930 2,157,599 16,769,564 7.7723 6.597 6.572 6.597 6.555 6.768 2,528,041 6.6334 0.30%
2022-07-04 0 8.340 8.340 8.350 8.320 8.530 1,851,007 15,479,816 8.3629 6.578 6.578 6.586 6.562 6.728 2,346,941 6.5957 -2.11%
2022-06-30 0 8.520 8.520 8.570 8.520 8.760 3,451,270 29,687,886 8.6020 6.720 6.720 6.759 6.720 6.909 4,375,957 6.7843 -0.58%
2022-06-29 0 8.570 8.560 8.570 8.570 8.850 1,731,007 15,043,327 8.6905 6.759 6.751 6.759 6.759 6.980 2,194,790 6.8541 -1.83%
2022-06-28 0 8.730 8.730 8.750 8.520 8.800 1,986,584 17,226,547 8.6714 6.885 6.885 6.901 6.720 6.940 2,518,842 6.8391 1.28%
2022-06-27 0 8.620 8.620 8.660 8.450 8.700 4,027,020 34,566,562 8.5837 6.799 6.799 6.830 6.664 6.862 5,105,965 6.7698 2.50%
2022-06-24 0 8.410 8.410 8.420 8.330 8.460 2,152,980 18,081,976 8.3986 6.633 6.633 6.641 6.570 6.672 2,729,820 6.6239 0.84%
2022-06-23 0 8.340 8.320 8.340 8.130 8.390 2,361,200 19,623,780 8.3109 6.578 6.562 6.578 6.412 6.617 2,993,828 6.5547 1.83%
2022-06-22 0 8.190 8.160 8.190 8.150 8.240 1,760,000 14,433,435 8.2008 6.459 6.436 6.459 6.428 6.499 2,231,551 6.4679 -0.12%
2022-06-21 0 8.200 8.200 8.210 8.160 8.250 1,484,700 12,187,987 8.2091 6.467 6.467 6.475 6.436 6.507 1,882,490 6.4744 0.12%
2022-06-20 0 8.190 8.190 8.210 8.150 8.250 1,727,467 14,149,403 8.1908 6.459 6.459 6.475 6.428 6.507 2,190,301 6.4600 0.12%
2022-06-17 0 8.180 8.180 8.230 8.120 8.340 6,955,703 57,010,808 8.1963 6.451 6.451 6.491 6.404 6.578 8,819,320 6.4643 -2.04%
2022-06-16 0 8.350 8.320 8.350 8.310 8.710 3,396,178 28,795,517 8.4788 6.586 6.562 6.586 6.554 6.869 4,306,104 6.6871 -2.57%
2022-06-15 0 8.570 8.570 8.580 8.510 8.870 6,767,918 59,131,769 8.7371 6.759 6.759 6.767 6.712 6.996 8,581,222 6.8908 2.02%
2022-06-14 0 8.400 8.390 8.400 8.010 8.470 3,589,000 29,604,418 8.2487 6.625 6.617 6.625 6.317 6.680 4,550,588 6.5056 2.44%
2022-06-13 0 8.200 8.160 8.200 8.140 8.390 1,827,000 15,053,575 8.2395 6.467 6.436 6.467 6.420 6.617 2,316,502 6.4984 -2.26%
2022-06-10 0 8.390 8.390 8.410 8.250 8.460 2,312,180 19,394,576 8.3880 6.617 6.617 6.633 6.507 6.672 2,931,674 6.6155 0.36%
2022-06-09 0 8.360 8.360 8.370 8.340 8.780 2,443,600 20,850,160 8.5326 6.593 6.593 6.601 6.578 6.925 3,098,305 6.7295 -1.07%
2022-06-08 0 8.450 8.450 8.460 8.250 8.470 1,336,296 11,208,966 8.3881 6.664 6.664 6.672 6.507 6.680 1,694,325 6.6156 2.18%
2022-06-07 0 8.270 8.250 8.270 8.180 8.340 856,420 7,077,876 8.2645 6.522 6.507 6.522 6.451 6.578 1,085,878 6.5181 0.00%
2022-06-06 0 8.270 8.260 8.270 8.140 8.280 1,265,800 10,400,649 8.2167 6.522 6.515 6.522 6.420 6.530 1,604,941 6.4804 1.10%
2022-06-02 0 8.180 8.180 8.190 8.160 8.310 535,183 4,394,081 8.2104 6.451 6.451 6.459 6.436 6.554 678,573 6.4755 -1.21%
2022-06-01 0 8.280 8.270 8.280 8.080 8.310 1,337,500 11,016,050 8.2363 6.530 6.522 6.530 6.373 6.554 1,695,852 6.4959 2.10%
2022-05-31 0 8.110 8.110 8.120 7.970 8.110 1,147,200 9,204,724 8.0236 6.396 6.396 6.404 6.286 6.396 1,454,565 6.3282 1.63%
2022-05-30 0 7.980 7.960 7.980 7.950 8.040 637,590 5,080,363 7.9681 6.294 6.278 6.294 6.270 6.341 808,417 6.2843 0.25%
2022-05-27 0 7.960 7.940 7.960 7.920 8.100 454,179 3,626,421 7.9846 6.278 6.262 6.278 6.246 6.388 575,866 6.2973 -0.75%
2022-05-26 0 8.020 8.010 8.020 7.910 8.050 1,354,200 10,802,322 7.9769 6.325 6.317 6.325 6.239 6.349 1,717,026 6.2913 0.75%
2022-05-25 0 7.960 7.960 7.970 7.950 8.070 558,566 4,458,857 7.9827 6.278 6.278 6.286 6.270 6.365 708,221 6.2959 -0.50%
2022-05-24 0 8.000 7.970 8.000 7.950 8.220 735,600 5,919,202 8.0468 6.310 6.286 6.310 6.270 6.483 932,687 6.3464 -0.87%
2022-05-23 0 8.070 8.070 8.080 8.050 8.190 512,146 4,139,401 8.0825 6.365 6.365 6.373 6.349 6.459 649,363 6.3746 -1.10%
2022-05-20 0 8.160 8.160 8.180 7.990 8.190 1,071,200 8,721,652 8.1419 6.436 6.436 6.451 6.302 6.459 1,358,203 6.4215 2.26%
2022-05-19 0 7.980 7.940 7.980 7.920 8.020 400,600 3,186,128 7.9534 6.294 6.262 6.294 6.246 6.325 507,931 6.2728 -0.99%
2022-05-18 0 8.060 8.060 8.090 8.000 8.160 1,256,362 10,172,992 8.0972 6.357 6.357 6.380 6.310 6.436 1,592,975 6.3862 -1.23%
2022-05-17 0 8.160 8.150 8.160 8.000 8.190 881,225 7,162,321 8.1277 6.436 6.428 6.436 6.310 6.459 1,117,329 6.4102 1.75%
2022-05-16 0 8.020 7.980 8.020 7.960 8.150 217,400 1,747,716 8.0392 6.325 6.294 6.325 6.278 6.428 275,647 6.3404 0.12%
2022-05-13 0 8.010 8.010 8.020 7.900 8.010 373,207 2,969,706 7.9573 6.317 6.317 6.325 6.231 6.317 473,199 6.2758 1.65%
2022-05-12 0 7.880 7.820 7.880 7.820 8.020 606,200 4,795,959 7.9115 6.215 6.168 6.215 6.168 6.325 768,617 6.2397 -1.25%
2022-05-11 0 7.980 7.980 8.020 7.950 8.150 504,132 4,060,814 8.0551 6.294 6.294 6.325 6.270 6.428 639,202 6.3529 0.00%
2022-05-10 0 7.980 7.980 7.990 7.760 8.050 1,611,201 12,820,190 7.9569 6.294 6.294 6.302 6.120 6.349 2,042,884 6.2755 -0.13%
2022-05-06 0 7.990 7.920 7.990 7.870 8.140 1,208,690 9,622,898 7.9614 6.302 6.246 6.302 6.207 6.420 1,532,530 6.2791 -1.11%
2022-05-05 0 8.080 8.060 8.080 8.020 8.300 736,600 6,001,844 8.1480 6.373 6.357 6.373 6.325 6.546 933,955 6.4263 -1.22%
2022-05-04 0 8.180 8.120 8.180 8.080 8.180 88,200 719,221 8.1544 6.451 6.404 6.451 6.373 6.451 111,831 6.4313 0.12%
2022-05-03 0 8.170 8.120 8.170 7.830 8.170 323,400 2,606,276 8.0590 6.444 6.404 6.444 6.175 6.444 410,047 6.3560 -0.49%
2022-04-29 0 8.210 8.160 8.210 7.800 8.270 630,200 5,088,913 8.0751 6.475 6.436 6.475 6.152 6.522 799,047 6.3687 4.85%
2022-04-28 0 7.830 7.810 7.830 7.800 8.080 569,800 4,499,538 7.8967 6.175 6.160 6.175 6.152 6.373 722,465 6.2280 -2.49%
2022-04-27 0 8.030 8.000 8.030 7.630 8.030 1,924,400 15,126,007 7.8601 6.333 6.310 6.333 6.018 6.333 2,439,998 6.1992 3.88%
2022-04-26 0 7.730 7.730 7.750 7.710 7.890 1,582,898 12,348,121 7.8010 6.097 6.097 6.112 6.081 6.223 2,006,998 6.1525 -2.03%
2022-04-25 0 7.890 7.800 7.890 7.770 8.630 5,384,994 42,871,685 7.9613 6.223 6.152 6.223 6.128 6.806 6,827,776 6.2790 -11.25%
2022-04-22 0 8.890 8.870 8.900 8.590 8.910 860,600 7,574,677 8.8016 7.011 6.996 7.019 6.775 7.027 1,091,178 6.9417 2.30%
2022-04-21 0 8.690 8.690 8.700 8.690 9.050 746,566 6,584,929 8.8203 6.854 6.854 6.862 6.854 7.138 946,591 6.9565 -3.44%
2022-04-20 0 9.000 8.960 9.010 8.960 9.170 642,015 5,804,008 9.0403 7.098 7.067 7.106 7.067 7.232 814,028 7.1300 -0.77%
2022-04-19 0 9.070 9.040 9.090 9.030 9.440 762,400 6,976,830 9.1511 7.153 7.130 7.169 7.122 7.445 966,667 7.2174 -4.22%
2022-04-14 0 9.470 9.430 9.470 9.310 9.520 505,540 4,784,127 9.4634 7.469 7.437 7.469 7.343 7.508 640,988 7.4637 1.94%
2022-04-13 0 9.290 9.270 9.290 9.160 9.400 500,646 4,676,451 9.3408 7.327 7.311 7.327 7.224 7.414 634,782 7.3670 -0.21%
2022-04-12 0 9.310 9.270 9.310 9.110 9.380 601,600 5,567,172 9.2539 7.343 7.311 7.343 7.185 7.398 762,785 7.2985 1.42%
2022-04-11 0 9.180 9.150 9.180 9.150 9.410 510,600 4,704,932 9.2145 7.240 7.217 7.240 7.217 7.422 647,403 7.2674 -2.96%
2022-04-08 0 9.460 9.450 9.460 9.230 9.470 872,920 8,154,593 9.3417 7.461 7.453 7.461 7.280 7.469 1,106,798 7.3677 0.42%
2022-04-07 0 9.420 9.400 9.420 9.410 9.630 1,074,200 10,185,502 9.4819 7.429 7.414 7.429 7.422 7.595 1,362,007 7.4783 -1.46%
2022-04-06 0 9.560 9.560 9.580 9.370 9.590 1,205,100 11,470,152 9.5180 7.540 7.540 7.556 7.390 7.564 1,527,978 7.5068 0.63%
2022-04-04 0 9.500 9.500 9.530 9.030 9.560 1,066,200 10,112,064 9.4842 7.493 7.493 7.516 7.122 7.540 1,351,863 7.4801 0.32%
2022-04-01 0 9.470 9.470 9.480 9.110 9.470 730,315 6,841,320 9.3676 7.469 7.469 7.477 7.185 7.469 925,986 7.3881 2.49%
2022-03-31 0 9.240 9.240 9.250 9.150 9.500 1,024,600 9,473,037 9.2456 7.287 7.287 7.295 7.217 7.493 1,299,117 7.2919 -1.60%
2022-03-30 0 9.390 9.380 9.390 8.990 9.450 1,511,973 14,026,150 9.2767 7.406 7.398 7.406 7.090 7.453 1,917,071 7.3164 4.45%
2022-03-29 0 8.990 8.990 9.000 8.870 8.990 666,000 5,939,838 8.9187 7.090 7.090 7.098 6.996 7.090 844,439 7.0341 1.35%
2022-03-28 0 8.870 8.870 8.900 8.820 9.010 699,200 6,229,974 8.9101 6.996 6.996 7.019 6.956 7.106 886,534 7.0273 0.45%
2022-03-25 0 8.830 8.830 8.840 8.800 9.210 961,000 8,604,325 8.9535 6.964 6.964 6.972 6.940 7.264 1,218,477 7.0615 -3.60%
2022-03-24 0 9.160 9.120 9.160 9.060 9.230 524,600 4,790,238 9.1312 7.224 7.193 7.224 7.146 7.280 665,154 7.2017 -0.76%
2022-03-23 0 9.230 9.170 9.230 9.150 9.350 507,080 4,695,462 9.2598 7.280 7.232 7.280 7.217 7.374 642,940 7.3031 -0.22%
2022-03-22 0 9.250 9.220 9.250 8.950 9.250 723,800 6,601,317 9.1204 7.295 7.272 7.295 7.059 7.295 917,725 7.1931 2.21%
2022-03-21 0 9.050 9.000 9.050 8.920 9.280 2,030,800 18,532,405 9.1257 7.138 7.098 7.138 7.035 7.319 2,574,905 7.1973 -1.42%
2022-03-18 0 9.180 9.180 9.190 8.770 9.180 24,884,800 227,209,090 9.1304 7.240 7.240 7.248 6.917 7.240 31,552,097 7.2011 3.85%
2022-03-17 0 8.840 8.830 8.840 8.620 9.040 5,537,137 48,908,292 8.8328 6.972 6.964 6.972 6.799 7.130 7,020,683 6.9663 4.62%
2022-03-16 0 8.450 8.440 8.450 7.820 8.680 6,544,621 54,624,395 8.3465 6.664 6.657 6.664 6.168 6.846 8,298,098 6.5828 8.19%
2022-03-15 0 7.810 7.800 7.810 7.750 8.300 6,240,419 49,812,014 7.9822 6.160 6.152 6.160 6.112 6.546 7,912,392 6.2954 -6.58%
2022-03-14 0 8.360 8.320 8.360 8.220 8.630 5,300,920 44,035,120 8.3071 6.593 6.562 6.593 6.483 6.806 6,721,177 6.5517 -3.13%
2022-03-11 0 8.630 8.620 8.630 8.580 8.820 5,882,287 50,732,160 8.6246 6.806 6.799 6.806 6.767 6.956 7,458,307 6.8021 -2.60%
2022-03-10 0 8.860 8.850 8.860 8.800 8.920 1,445,400 12,825,828 8.8735 6.988 6.980 6.988 6.940 7.035 1,832,661 6.9985 1.14%
2022-03-09 0 8.760 8.750 8.760 8.730 8.990 1,502,360 13,233,578 8.8085 6.909 6.901 6.909 6.885 7.090 1,904,882 6.9472 -0.79%
2022-03-08 0 8.830 8.820 8.830 8.820 9.200 1,958,979 17,760,764 9.0663 6.964 6.956 6.964 6.956 7.256 2,483,841 7.1505 -4.23%
2022-03-07 0 9.220 9.210 9.220 9.200 9.600 1,169,918 10,892,226 9.3102 7.272 7.264 7.272 7.256 7.571 1,483,370 7.3429 -2.95%
2022-03-04 0 9.500 9.490 9.500 9.490 9.680 1,184,600 11,365,242 9.5942 7.493 7.485 7.493 7.485 7.635 1,501,986 7.5668 -1.55%
2022-03-03 0 9.650 9.650 9.660 9.650 9.890 628,169 6,126,469 9.7529 7.611 7.611 7.619 7.611 7.800 796,472 7.6920 -0.10%
2022-03-02 0 9.660 9.650 9.670 9.650 9.870 1,431,579 13,865,212 9.6853 7.619 7.611 7.627 7.611 7.784 1,815,137 7.6387 -1.83%
2022-03-01 0 9.840 9.830 9.840 9.810 10.00 1,938,300 19,117,386 9.8630 7.761 7.753 7.761 7.737 7.887 2,457,622 7.7788 -0.10%
2022-02-28 0 9.850 9.840 9.850 9.850 10.26 1,551,958 15,398,736 9.9221 7.769 7.761 7.769 7.769 8.092 1,967,769 7.8255 -1.89%
2022-02-25 0 10.04 10.02 10.04 10.02 10.52 2,672,800 27,033,288 10.114 7.918 7.903 7.918 7.903 8.297 3,388,914 7.9770 -3.09%
2022-02-24 0 10.36 10.34 10.36 10.34 10.66 2,366,200 24,589,002 10.392 8.171 8.155 8.171 8.155 8.407 3,000,168 8.1959 -2.26%
2022-02-23 0 10.60 10.58 10.60 10.60 10.84 1,168,095 12,461,354 10.668 8.360 8.344 8.360 8.360 8.549 1,481,059 8.4138 -1.12%
2022-02-22 0 10.72 10.70 10.72 10.70 10.88 694,200 7,468,520 10.758 8.455 8.439 8.455 8.439 8.581 880,195 8.4851 -1.65%
2022-02-21 0 10.90 10.88 10.90 10.88 11.20 1,034,440 11,350,892 10.973 8.597 8.581 8.597 8.581 8.833 1,311,594 8.6543 -4.05%
2022-02-18 0 11.36 11.28 11.36 11.22 11.40 257,920 2,927,249 11.349 8.960 8.896 8.960 8.849 8.991 327,024 8.9512 0.18%
2022-02-17 0 11.34 11.30 11.34 11.24 11.38 281,120 3,180,836 11.315 8.944 8.912 8.944 8.865 8.975 356,439 8.9239 -0.53%
2022-02-16 0 11.40 11.30 11.40 11.30 11.42 166,720 1,894,565 11.364 8.991 8.912 8.991 8.912 9.007 211,389 8.9625 0.00%
2022-02-15 0 11.40 11.30 11.42 11.16 11.46 593,920 6,742,773 11.353 8.991 8.912 9.007 8.802 9.038 753,047 8.9540 1.06%
2022-02-14 0 11.28 11.24 11.28 11.24 11.36 383,740 4,329,161 11.281 8.896 8.865 8.896 8.865 8.960 486,554 8.8976 -1.91%
2022-02-11 0 11.50 11.44 11.50 11.34 11.50 241,800 2,770,448 11.458 9.070 9.023 9.070 8.944 9.070 306,585 9.0365 0.52%
2022-02-10 0 11.44 11.42 11.44 11.34 11.46 147,600 1,684,516 11.413 9.023 9.007 9.023 8.944 9.038 187,146 9.0011 0.18%
2022-02-09 0 11.42 11.36 11.42 11.14 11.44 533,179 6,032,460 11.314 9.007 8.960 9.007 8.786 9.023 676,032 8.9233 2.15%
2022-02-08 0 11.18 11.16 11.18 11.08 11.32 858,173 9,581,213 11.165 8.818 8.802 8.818 8.739 8.928 1,088,100 8.8055 -0.89%
2022-02-07 0 11.28 11.26 11.30 11.04 11.34 241,580 2,718,251 11.252 8.896 8.881 8.912 8.707 8.944 306,306 8.8743 0.53%
2022-02-04 0 11.22 11.08 11.22 10.94 11.26 181,937 2,032,817 11.173 8.849 8.739 8.849 8.628 8.881 230,683 8.8122 2.56%
2022-01-31 0 10.94 10.94 11.02 10.84 11.20 162,537 1,783,357 10.972 8.628 8.628 8.691 8.549 8.833 206,085 8.6535 -0.36%
2022-01-28 0 10.98 10.90 10.98 10.82 11.28 258,860 2,846,466 10.996 8.660 8.597 8.660 8.534 8.896 328,215 8.6726 -3.00%
2022-01-27 0 11.32 11.24 11.32 11.16 11.40 486,937 5,475,849 11.245 8.928 8.865 8.928 8.802 8.991 617,400 8.8692 -1.22%
2022-01-26 0 11.46 11.40 11.46 11.32 11.62 426,000 4,887,808 11.474 9.038 8.991 9.038 8.928 9.165 540,137 9.0492 1.42%
2022-01-25 0 11.30 11.28 11.30 11.22 11.50 496,047 5,615,706 11.321 8.912 8.896 8.912 8.849 9.070 628,951 8.9287 -0.88%
2022-01-24 0 11.40 11.40 11.46 11.38 11.74 504,737 5,810,621 11.512 8.991 8.991 9.038 8.975 9.259 639,969 9.0795 -2.73%
2022-01-21 0 11.72 11.68 11.72 11.56 11.76 460,400 5,364,212 11.651 9.243 9.212 9.243 9.117 9.275 583,753 9.1892 1.03%
2022-01-20 0 11.60 11.58 11.60 11.50 11.80 1,155,800 13,467,860 11.652 9.149 9.133 9.149 9.070 9.307 1,465,469 9.1901 1.22%
2022-01-19 0 11.46 11.44 11.46 11.38 11.58 499,358 5,740,899 11.497 9.038 9.023 9.038 8.975 9.133 633,149 9.0672 0.53%
2022-01-18 0 11.40 11.34 11.40 11.28 11.48 253,800 2,883,812 11.363 8.991 8.944 8.991 8.896 9.054 321,800 8.9615 1.06%
2022-01-17 0 11.28 11.26 11.28 11.24 11.42 558,000 6,321,688 11.329 8.896 8.881 8.896 8.865 9.007 707,503 8.9352 -1.40%
2022-01-14 0 11.44 11.42 11.44 11.44 11.70 378,000 4,349,132 11.506 9.023 9.007 9.023 9.023 9.228 479,276 9.0744 -2.22%
2022-01-13 0 11.70 11.64 11.70 11.64 11.84 1,568,520 18,370,693 11.712 9.228 9.180 9.228 9.180 9.338 1,988,768 9.2372 0.00%
2022-01-12 0 11.70 11.70 11.72 11.54 11.74 447,999 5,228,438 11.671 9.228 9.228 9.243 9.101 9.259 568,030 9.2045 1.92%
2022-01-11 0 11.48 11.48 11.50 11.42 11.78 451,337 5,229,822 11.587 9.054 9.054 9.070 9.007 9.291 572,262 9.1389 -1.03%
2022-01-10 0 11.60 11.58 11.62 11.42 11.64 593,200 6,861,874 11.568 9.149 9.133 9.165 9.007 9.180 752,134 9.1232 0.35%
2022-01-07 0 11.56 11.50 11.56 11.46 11.60 290,558 3,349,274 11.527 9.117 9.070 9.117 9.038 9.149 368,406 9.0913 1.05%
2022-01-06 0 11.44 11.42 11.46 11.38 11.64 617,420 7,060,211 11.435 9.023 9.007 9.038 8.975 9.180 782,843 9.0187 -1.21%
2022-01-05 0 11.58 11.58 11.60 11.58 11.88 430,799 5,020,902 11.655 9.133 9.133 9.149 9.133 9.370 546,221 9.1921 -0.86%
2022-01-04 0 11.68 11.66 11.68 11.66 12.16 452,904 5,343,165 11.798 9.212 9.196 9.212 9.196 9.590 574,249 9.3046 -1.35%
2022-01-03 0 11.84 11.84 11.88 11.84 12.18 126,095 1,501,019 11.904 9.338 9.338 9.370 9.338 9.606 159,879 9.3885 -0.84%
2021-12-31 0 11.94 11.94 12.00 11.68 12.22 1,165,620 13,896,948 11.922 9.417 9.417 9.464 9.212 9.638 1,477,920 9.4030 0.51%
2021-12-30 0 11.88 11.84 11.88 11.72 11.98 353,537 4,181,797 11.828 9.370 9.338 9.370 9.243 9.448 448,259 9.3290 0.51%
2021-12-29 0 11.82 11.82 11.88 11.72 12.06 411,916 4,867,736 11.817 9.322 9.322 9.370 9.243 9.512 522,279 9.3202 -0.84%
2021-12-28 0 11.92 11.92 11.94 11.66 11.98 2,758,800 32,620,956 11.824 9.401 9.401 9.417 9.196 9.448 3,497,956 9.3257 1.36%
2021-12-24 0 11.76 11.72 11.76 11.56 11.80 263,400 3,074,276 11.672 9.275 9.243 9.275 9.117 9.307 333,972 9.2052 1.73%
2021-12-23 0 11.56 11.56 11.58 11.52 11.74 797,178 9,279,865 11.641 9.117 9.117 9.133 9.086 9.259 1,010,763 9.1810 0.35%
2021-12-22 0 11.52 11.50 11.52 11.38 11.80 512,737 5,896,120 11.499 9.086 9.070 9.086 8.975 9.307 650,113 9.0694 0.17%
2021-12-21 0 11.50 11.50 11.58 11.38 11.74 1,115,176 12,846,936 11.520 9.070 9.070 9.133 8.975 9.259 1,413,961 9.0858 0.00%
2021-12-20 0 11.50 11.50 11.54 11.50 12.10 738,900 8,684,174 11.753 9.070 9.070 9.101 9.070 9.543 936,871 9.2693 -3.36%
2021-12-17 0 11.90 11.90 11.98 11.88 12.10 2,990,440 35,650,478 11.921 9.385 9.385 9.448 9.370 9.543 3,791,658 9.4023 -1.65%
2021-12-16 0 12.10 12.02 12.10 11.82 12.44 1,890,137 22,752,183 12.037 9.543 9.480 9.543 9.322 9.811 2,396,555 9.4937 0.33%
2021-12-15 0 12.06 12.06 12.10 12.06 12.48 1,251,748 15,296,072 12.220 9.512 9.512 9.543 9.512 9.843 1,587,124 9.6376 -1.63%
2021-12-14 0 12.26 12.20 12.26 12.16 12.66 1,204,000 14,941,061 12.410 9.669 9.622 9.669 9.590 9.985 1,526,583 9.7873 -2.08%
2021-12-13 0 12.52 12.52 12.58 12.46 12.94 2,409,800 30,722,975 12.749 9.874 9.874 9.922 9.827 10.21 3,055,449 10.055 -0.48%
2021-12-10 0 12.58 12.54 12.58 12.40 12.58 1,344,602 16,814,056 12.505 9.922 9.890 9.922 9.780 9.922 1,704,856 9.8624 0.64%
2021-12-09 0 12.50 12.44 12.50 12.20 12.60 1,839,760 22,953,560 12.476 9.859 9.811 9.859 9.622 9.937 2,332,680 9.8400 2.46%
2021-12-08 0 12.20 12.20 12.26 12.18 12.36 955,600 11,722,140 12.267 9.622 9.622 9.669 9.606 9.748 1,211,631 9.6747 0.16%
2021-12-07 0 12.18 12.18 12.26 12.04 12.30 449,800 5,471,444 12.164 9.606 9.606 9.669 9.496 9.701 570,313 9.5938 -0.16%
2021-12-06 0 12.20 12.16 12.20 12.10 12.54 1,431,845 17,665,792 12.338 9.622 9.590 9.622 9.543 9.890 1,815,474 9.7307 -0.49%
2021-12-03 0 12.26 12.26 12.28 12.02 12.36 1,165,537 14,245,899 12.223 9.669 9.669 9.685 9.480 9.748 1,477,815 9.6398 0.66%
2021-12-02 0 12.18 12.14 12.18 11.82 12.26 1,401,080 16,874,228 12.044 9.606 9.575 9.606 9.322 9.669 1,776,466 9.4988 4.28%
2021-12-01 0 11.68 11.68 11.72 11.62 11.88 564,833 6,625,783 11.731 9.212 9.212 9.243 9.165 9.370 716,167 9.2517 0.52%
2021-11-30 0 11.62 11.58 11.62 11.48 11.78 738,400 8,549,324 11.578 9.165 9.133 9.165 9.054 9.291 936,237 9.1316 -2.02%
2021-11-29 0 11.86 11.84 11.86 11.60 11.90 549,660 6,464,668 11.761 9.354 9.338 9.354 9.149 9.385 696,928 9.2759 0.17%
2021-11-26 0 11.84 11.72 11.84 11.56 11.90 608,400 7,163,835 11.775 9.338 9.243 9.338 9.117 9.385 771,406 9.2867 -1.33%
2021-11-25 0 12.00 11.98 12.00 11.84 12.06 311,960 3,727,311 11.948 9.464 9.448 9.464 9.338 9.512 395,542 9.4233 0.67%
2021-11-24 0 11.92 11.90 11.92 11.88 12.04 204,600 2,446,110 11.956 9.401 9.385 9.401 9.370 9.496 259,418 9.4292 0.00%
2021-11-23 0 11.92 11.90 11.92 11.84 12.10 929,811 11,162,567 12.005 9.401 9.385 9.401 9.338 9.543 1,178,932 9.4684 -0.33%
2021-11-22 0 11.96 11.90 11.96 11.90 12.06 294,620 3,526,556 11.970 9.433 9.385 9.433 9.385 9.512 373,556 9.4405 -0.17%
2021-11-19 0 11.98 11.88 11.98 11.30 11.98 580,600 6,871,903 11.836 9.448 9.370 9.448 8.912 9.448 736,158 9.3348 1.87%
2021-11-18 0 11.76 11.76 11.80 11.76 12.00 357,457 4,230,948 11.836 9.275 9.275 9.307 9.275 9.464 453,229 9.3351 -1.18%
2021-11-17 0 11.90 11.86 11.90 11.80 12.00 432,840 5,141,248 11.878 9.385 9.354 9.385 9.307 9.464 548,809 9.3680 -0.67%
2021-11-16 0 11.98 11.96 11.98 11.90 12.06 217,400 2,603,841 11.977 9.448 9.433 9.448 9.385 9.512 275,647 9.4463 0.17%
2021-11-15 0 11.96 11.92 11.96 11.88 12.18 358,800 4,296,240 11.974 9.433 9.401 9.433 9.370 9.606 454,932 9.4437 -1.48%
2021-11-12 0 12.14 12.10 12.14 11.90 12.24 756,060 9,137,082 12.085 9.575 9.543 9.575 9.385 9.654 958,628 9.5314 -1.14%
2021-11-11 0 12.28 12.26 12.28 11.70 12.30 694,120 8,437,342 12.155 9.685 9.669 9.685 9.228 9.701 880,093 9.5869 4.07%
2021-11-10 0 11.80 11.70 11.80 11.48 11.82 1,581,602 18,371,957 11.616 9.307 9.228 9.307 9.054 9.322 2,005,355 9.1614 0.51%
2021-11-09 0 11.74 11.66 11.74 11.34 11.78 1,219,820 14,140,841 11.593 9.259 9.196 9.259 8.944 9.291 1,546,642 9.1429 -0.17%
2021-11-08 0 11.76 11.70 11.76 11.48 11.78 559,077 6,512,161 11.648 9.275 9.228 9.275 9.054 9.291 708,869 9.1867 1.73%
2021-11-05 0 11.56 11.54 11.56 11.42 11.76 1,594,200 18,459,424 11.579 9.117 9.101 9.117 9.007 9.275 2,021,328 9.1323 -0.34%
2021-11-04 0 11.60 11.58 11.60 11.48 11.98 1,029,190 11,982,750 11.643 9.149 9.133 9.149 9.054 9.448 1,304,937 9.1826 -2.03%
2021-11-03 0 11.84 11.76 11.84 11.66 11.94 649,620 7,654,994 11.784 9.338 9.275 9.338 9.196 9.417 823,670 9.2938 -0.34%
2021-11-02 0 11.88 11.80 11.88 11.80 12.42 929,600 11,274,864 12.129 9.370 9.307 9.370 9.307 9.796 1,178,664 9.5658 -3.10%
2021-11-01 0 12.26 12.26 12.30 12.20 12.46 926,337 11,373,225 12.278 9.669 9.669 9.701 9.622 9.827 1,174,527 9.6832 -0.33%
2021-10-29 0 12.30 12.26 12.30 12.00 12.38 1,264,627 15,406,972 12.183 9.701 9.669 9.701 9.464 9.764 1,603,454 9.6086 1.32%
2021-10-28 0 12.14 12.14 12.16 12.10 12.50 1,309,600 16,040,529 12.248 9.575 9.575 9.590 9.543 9.859 1,660,477 9.6602 -2.88%
2021-10-27 0 12.50 12.46 12.50 12.30 12.84 1,377,724 17,186,542 12.475 9.859 9.827 9.859 9.701 10.13 1,746,853 9.8386 -1.57%
2021-10-26 0 12.70 12.68 12.70 12.60 12.76 2,061,357 26,103,099 12.663 10.02 10.00 10.02 9.937 10.06 2,613,649 9.9872 -0.16%
2021-10-25 0 12.72 12.70 12.72 12.52 12.88 1,404,420 17,839,752 12.703 10.03 10.02 10.03 9.874 10.16 1,780,701 10.018 0.32%
2021-10-22 0 12.68 12.66 12.68 12.60 12.82 931,600 11,798,340 12.665 10.00 9.985 10.00 9.937 10.11 1,181,200 9.9884 -0.94%
2021-10-21 0 12.80 12.72 12.80 12.50 12.82 3,604,860 45,789,965 12.702 10.10 10.03 10.10 9.859 10.11 4,570,697 10.018 2.40%
2021-10-20 0 12.50 12.48 12.50 12.44 12.60 1,359,600 17,003,888 12.507 9.859 9.843 9.859 9.811 9.937 1,723,873 9.8638 0.64%
2021-10-19 0 12.42 12.42 12.48 12.40 12.64 2,263,140 28,308,530 12.509 9.796 9.796 9.843 9.780 9.969 2,869,495 9.8653 -0.80%
2021-10-18 0 12.52 12.50 12.52 12.24 12.54 450,320 5,592,796 12.420 9.874 9.859 9.874 9.654 9.890 570,973 9.7952 0.64%
2021-10-15 0 12.44 12.38 12.44 12.22 12.46 2,997,820 36,922,402 12.316 9.811 9.764 9.811 9.638 9.827 3,801,015 9.7138 -0.32%
2021-10-12 0 12.48 12.44 12.48 12.24 12.82 2,207,210 27,608,525 12.508 9.843 9.811 9.843 9.654 10.11 2,798,580 9.8652 -1.42%
2021-10-11 0 12.66 12.66 12.70 12.66 13.06 2,667,380 34,069,203 12.773 9.985 9.985 10.02 9.985 10.30 3,382,042 10.074 -0.47%
2021-10-08 0 12.72 12.72 12.76 12.44 12.88 2,704,720 34,302,030 12.682 10.03 10.03 10.06 9.811 10.16 3,429,386 10.002 -1.40%
2021-10-07 0 12.90 12.88 12.90 12.72 12.90 507,403 6,518,102 12.846 10.17 10.16 10.17 10.03 10.17 643,350 10.132 1.26%
2021-10-06 0 12.74 12.72 12.74 12.56 12.84 1,158,000 14,707,264 12.701 10.05 10.03 10.05 9.906 10.13 1,468,259 10.017 1.92%
2021-10-05 0 12.50 12.46 12.50 12.38 12.60 613,397 7,673,115 12.509 9.859 9.827 9.859 9.764 9.937 777,742 9.8659 0.00%
2021-10-04 0 12.50 12.48 12.50 12.10 12.50 659,619 8,172,809 12.390 9.859 9.843 9.859 9.543 9.859 836,348 9.7720 0.32%
2021-09-30 0 12.46 12.40 12.46 12.24 12.46 635,843 7,857,511 12.358 9.827 9.780 9.827 9.654 9.827 806,202 9.7463 1.80%
2021-09-29 0 12.24 12.24 12.26 12.08 12.36 998,400 12,178,863 12.198 9.654 9.654 9.669 9.527 9.748 1,265,898 9.6207 -0.65%
2021-09-28 0 12.32 12.30 12.32 12.20 12.40 1,549,380 19,046,476 12.293 9.717 9.701 9.717 9.622 9.780 1,964,500 9.6953 0.33%
2021-09-27 0 12.28 12.26 12.28 12.20 12.56 2,479,710 30,673,311 12.370 9.685 9.669 9.685 9.622 9.906 3,144,090 9.7559 0.82%
2021-09-24 0 12.18 12.16 12.18 11.88 12.34 2,065,946 25,172,376 12.184 9.606 9.590 9.606 9.370 9.732 2,619,468 9.6097 -0.33%
2021-09-23 0 12.22 12.22 12.24 11.92 12.34 2,811,627 34,181,516 12.157 9.638 9.638 9.654 9.401 9.732 3,564,936 9.5883 3.04%
2021-09-21 0 11.86 11.86 11.88 11.56 11.98 925,200 10,846,760 11.724 9.354 9.354 9.370 9.117 9.448 1,173,086 9.2464 0.17%
2021-09-20 0 11.84 11.82 11.84 11.68 12.70 2,248,600 26,793,368 11.916 9.338 9.322 9.338 9.212 10.02 2,851,059 9.3977 -7.21%
2021-09-17 0 12.76 12.76 12.78 11.88 12.76 14,608,710 185,236,449 12.680 10.06 10.06 10.08 9.370 10.06 18,522,770 10.000 5.80%
2021-09-16 0 12.06 12.04 12.06 11.86 12.24 1,358,400 16,317,103 12.012 9.512 9.496 9.512 9.354 9.654 1,722,351 9.4737 -0.99%
2021-09-15 0 12.18 12.16 12.18 12.04 12.40 2,067,901 25,352,202 12.260 9.606 9.590 9.606 9.496 9.780 2,621,946 9.6692 1.00%
2021-09-14 0 12.06 12.06 12.26 12.06 12.86 2,624,200 32,362,104 12.332 9.512 9.512 9.669 9.512 10.14 3,327,293 9.7263 -4.59%
2021-09-13 0 12.64 12.62 12.64 12.60 12.92 1,781,907 22,649,697 12.711 9.969 9.953 9.969 9.937 10.19 2,259,327 10.025 -1.71%
2021-09-10 0 12.86 12.78 12.86 12.66 13.06 5,450,860 70,575,954 12.948 10.14 10.08 10.14 9.985 10.30 6,911,290 10.212 0.63%
2021-09-09 0 12.78 12.76 12.78 12.40 12.90 3,071,400 38,849,112 12.649 10.08 10.06 10.08 9.780 10.17 3,894,309 9.9759 -0.31%
2021-09-08 0 12.82 12.74 12.82 12.54 13.02 2,937,440 37,659,452 12.821 10.11 10.05 10.11 9.890 10.27 3,724,458 10.111 0.47%
2021-09-07 0 12.76 12.74 12.76 12.58 12.88 3,102,510 39,650,820 12.780 10.06 10.05 10.06 9.922 10.16 3,933,755 10.080 0.31%
2021-09-06 0 12.72 12.70 12.72 12.56 12.86 2,901,200 36,956,685 12.738 10.03 10.02 10.03 9.906 10.14 3,678,508 10.047 1.76%
2021-09-03 0 12.50 12.48 12.50 12.40 12.94 5,249,025 65,966,508 12.567 9.859 9.843 9.859 9.780 10.21 6,655,378 9.9118 0.97%
2021-09-02 0 12.38 12.34 12.38 12.16 12.46 2,350,360 29,044,572 12.357 9.764 9.732 9.764 9.590 9.827 2,980,084 9.7462 1.81%
2021-09-01 0 12.16 12.10 12.16 11.70 12.34 3,031,000 36,631,096 12.085 9.590 9.543 9.590 9.228 9.732 3,843,085 9.5317 3.40%
2021-08-31 0 11.76 11.74 11.76 11.56 11.96 2,367,681 27,789,135 11.737 9.275 9.259 9.275 9.117 9.433 3,002,045 9.2567 -1.51%
2021-08-30 0 11.94 11.88 11.94 11.62 11.98 2,268,800 26,771,368 11.800 9.417 9.370 9.417 9.165 9.448 2,876,672 9.3064 2.58%
2021-08-27 0 11.64 11.60 11.64 11.50 11.90 3,231,800 37,533,424 11.614 9.180 9.149 9.180 9.070 9.385 4,097,685 9.1597 -1.02%
2021-08-26 0 11.76 11.74 11.76 11.66 11.88 2,481,760 29,122,564 11.735 9.275 9.259 9.275 9.196 9.370 3,146,689 9.2550 0.00%
2021-08-25 0 11.76 11.74 11.76 11.64 11.96 2,900,920 34,017,112 11.726 9.275 9.259 9.275 9.180 9.433 3,678,153 9.2484 -1.18%
2021-08-24 0 11.90 11.88 11.90 11.58 12.08 3,682,440 43,577,765 11.834 9.385 9.370 9.385 9.133 9.527 4,669,063 9.3333 1.19%
2021-08-23 0 11.76 11.74 11.76 11.48 11.94 2,650,984 31,219,239 11.776 9.275 9.259 9.275 9.054 9.417 3,361,253 9.2880 1.38%
2021-08-20 0 11.60 11.58 11.60 11.60 12.08 4,014,800 46,919,216 11.687 9.149 9.133 9.149 9.149 9.527 5,090,471 9.2171 -2.36%
2021-08-19 0 11.88 11.86 11.88 11.82 12.38 2,461,160 29,667,500 12.054 9.370 9.354 9.370 9.322 9.764 3,120,570 9.5071 -4.04%
2021-08-18 0 12.38 12.34 12.38 11.88 12.52 8,072,923 98,864,826 12.246 9.764 9.732 9.764 9.370 9.874 10,235,873 9.6587 5.45%
2021-08-17 0 11.74 11.74 11.78 11.70 12.04 5,417,280 64,257,518 11.862 9.259 9.259 9.291 9.228 9.496 6,868,713 9.3551 -0.34%
2021-08-16 0 11.78 11.78 11.88 11.74 12.00 3,572,660 42,390,768 11.865 9.291 9.291 9.370 9.259 9.464 4,529,870 9.3581 0.34%
2021-08-13 0 11.74 11.72 11.74 11.70 11.86 3,175,761 37,300,781 11.745 9.259 9.243 9.259 9.228 9.354 4,026,631 9.2635 0.51%
2021-08-12 0 11.68 11.62 11.68 11.58 11.86 3,070,260 35,961,266 11.713 9.212 9.165 9.212 9.133 9.354 3,892,864 9.2377 -1.02%
2021-08-11 0 11.80 11.80 11.82 11.62 11.86 3,640,527 42,929,638 11.792 9.307 9.307 9.322 9.165 9.354 4,615,921 9.3003 1.55%
2021-08-10 0 11.62 11.56 11.62 11.16 11.64 1,804,780 20,739,129 11.491 9.165 9.117 9.165 8.802 9.180 2,288,328 9.0630 3.38%
2021-08-09 0 11.24 11.24 11.32 11.00 11.44 2,701,192 30,525,885 11.301 8.865 8.865 8.928 8.676 9.023 3,424,913 8.9129 1.26%
2021-08-06 0 11.10 11.10 11.20 10.88 11.26 1,822,240 20,312,016 11.147 8.754 8.754 8.833 8.581 8.881 2,310,466 8.7913 1.65%
2021-08-05 0 10.92 10.90 10.92 10.86 11.18 1,599,200 17,648,168 11.036 8.612 8.597 8.612 8.565 8.818 2,027,668 8.7037 -2.15%
2021-08-04 0 11.16 11.10 11.16 11.02 11.18 617,600 6,849,196 11.090 8.802 8.754 8.802 8.691 8.818 783,071 8.7466 0.54%
2021-08-03 0 11.10 11.08 11.10 10.94 11.34 1,457,003 16,272,367 11.168 8.754 8.739 8.754 8.628 8.944 1,847,373 8.8084 -0.18%
2021-08-02 0 11.12 11.12 11.16 10.46 11.20 2,140,360 23,562,721 11.009 8.770 8.770 8.802 8.250 8.833 2,713,819 8.6825 5.10%
2021-07-30 0 10.58 10.58 10.60 10.54 10.86 1,270,000 13,565,500 10.681 8.344 8.344 8.360 8.313 8.565 1,610,267 8.4244 -2.58%
2021-07-29 0 10.86 10.86 10.90 10.74 11.02 2,320,500 25,261,372 10.886 8.565 8.565 8.597 8.471 8.691 2,942,223 8.5858 0.93%
2021-07-28 0 10.76 10.68 10.76 10.16 10.88 3,076,360 32,342,426 10.513 8.486 8.423 8.486 8.013 8.581 3,900,598 8.2917 4.47%
2021-07-27 0 10.30 10.28 10.30 10.26 10.84 3,713,300 39,245,406 10.569 8.123 8.108 8.123 8.092 8.549 4,708,191 8.3356 -3.20%
2021-07-26 0 10.64 10.64 10.66 10.54 11.16 2,574,600 27,943,896 10.854 8.392 8.392 8.407 8.313 8.802 3,264,404 8.5602 -4.49%
2021-07-23 0 11.14 11.12 11.14 11.04 11.38 923,554 10,331,943 11.187 8.786 8.770 8.786 8.707 8.975 1,170,999 8.8232 1.09%
2021-07-22 0 11.02 11.02 11.10 10.76 11.12 1,192,680 13,134,168 11.012 8.691 8.691 8.754 8.486 8.770 1,512,231 8.6853 2.42%
2021-07-21 0 10.76 10.74 10.76 10.72 11.20 662,600 7,198,940 10.865 8.486 8.471 8.486 8.455 8.833 840,128 8.5689 -1.82%
2021-07-20 0 10.96 10.96 10.98 10.94 11.14 1,796,960 19,852,079 11.048 8.644 8.644 8.660 8.628 8.786 2,278,413 8.7131 -1.62%
2021-07-19 0 11.14 11.12 11.14 11.04 11.18 1,167,600 12,972,201 11.110 8.786 8.770 8.786 8.707 8.818 1,480,431 8.7624 -0.36%
2021-07-16 0 11.18 11.18 11.22 10.82 11.42 1,793,840 20,112,587 11.212 8.818 8.818 8.849 8.534 9.007 2,274,457 8.8428 0.72%
2021-07-15 0 11.10 11.10 11.14 11.02 11.24 538,400 5,989,016 11.124 8.754 8.754 8.786 8.691 8.865 682,652 8.7732 -0.54%
2021-07-14 0 11.16 11.14 11.16 11.08 11.42 1,579,600 17,784,624 11.259 8.802 8.786 8.802 8.739 9.007 2,002,817 8.8798 -1.41%
2021-07-13 0 11.32 11.32 11.34 11.10 11.34 2,786,200 31,349,964 11.252 8.928 8.928 8.944 8.754 8.944 3,532,697 8.8742 1.80%
2021-07-12 0 11.12 11.12 11.14 10.88 11.18 1,812,900 20,104,712 11.090 8.770 8.770 8.786 8.581 8.818 2,298,624 8.7464 2.39%
2021-07-09 0 10.86 10.86 10.90 10.36 11.00 3,299,400 35,419,172 10.735 8.565 8.565 8.597 8.171 8.676 4,183,397 8.4666 3.43%
2021-07-08 0 10.50 10.50 10.52 10.38 10.62 2,470,160 25,987,731 10.521 8.281 8.281 8.297 8.187 8.376 3,131,981 8.2975 1.16%
2021-07-07 0 10.38 10.36 10.38 10.32 10.68 1,930,400 20,145,312 10.436 8.187 8.171 8.187 8.139 8.423 2,447,605 8.2306 -2.44%
2021-07-06 0 10.64 10.62 10.64 10.32 10.72 1,153,006 12,106,523 10.500 8.392 8.376 8.392 8.139 8.455 1,461,927 8.2812 2.90%
2021-07-05 0 10.34 10.34 10.38 10.32 10.96 1,100,900 11,464,670 10.414 8.155 8.155 8.187 8.139 8.644 1,395,860 8.2133 -0.96%
2021-07-02 0 10.44 10.42 10.44 10.42 10.80 3,182,200 33,863,564 10.642 8.234 8.218 8.234 8.218 8.518 4,034,796 8.3929 -3.33%
2021-06-30 0 10.80 10.78 10.80 10.70 10.98 717,600 7,753,292 10.804 8.518 8.502 8.518 8.439 8.660 909,864 8.5214 -0.18%
2021-06-29 0 10.82 10.78 10.82 10.72 10.96 1,198,800 12,977,960 10.826 8.534 8.502 8.534 8.455 8.644 1,519,990 8.5382 -0.55%
2021-06-28 0 10.88 10.88 10.90 10.80 11.08 684,160 7,440,380 10.875 8.581 8.581 8.597 8.518 8.739 867,465 8.5772 -1.27%
2021-06-25 0 11.02 11.00 11.02 10.68 11.12 1,613,686 17,744,236 10.996 8.691 8.676 8.691 8.423 8.770 2,046,035 8.6725 2.80%
2021-06-24 0 10.72 10.70 10.72 10.58 10.74 715,400 7,645,356 10.687 8.455 8.439 8.455 8.344 8.471 907,075 8.4286 0.94%
2021-06-23 0 10.62 10.62 10.64 10.52 10.68 830,800 8,807,711 10.601 8.376 8.376 8.392 8.297 8.423 1,053,393 8.3613 0.38%
2021-06-22 0 10.58 10.58 10.60 10.54 10.72 824,600 8,762,228 10.626 8.344 8.344 8.360 8.313 8.455 1,045,532 8.3806 -0.75%
2021-06-21 0 10.66 10.64 10.66 10.60 11.08 1,468,808 15,880,606 10.812 8.407 8.392 8.407 8.360 8.739 1,862,341 8.5272 0.95%
2021-06-18 0 10.56 10.56 10.58 10.54 10.76 2,862,808 30,271,684 10.574 8.329 8.329 8.344 8.313 8.486 3,629,830 8.3397 0.19%
2021-06-17 0 10.54 10.54 10.56 10.52 10.72 705,800 7,491,600 10.614 8.313 8.313 8.329 8.297 8.455 894,903 8.3714 -0.19%
2021-06-16 0 10.56 10.54 10.56 10.56 10.72 918,400 9,768,920 10.637 8.329 8.313 8.329 8.329 8.455 1,164,464 8.3892 -1.49%
2021-06-15 0 10.72 10.72 10.74 10.72 11.08 1,161,840 12,568,811 10.818 8.455 8.455 8.471 8.455 8.739 1,473,128 8.5321 -3.94%
2021-06-11 0 11.16 11.10 11.16 10.82 11.16 1,144,600 12,623,868 11.029 8.802 8.754 8.802 8.534 8.802 1,451,269 8.6985 1.01%
2021-06-10 0 11.58 11.56 11.58 11.52 11.82 1,145,176 13,318,378 11.630 8.713 8.698 8.713 8.668 8.894 1,521,918 8.7510 -1.86%
2021-06-09 0 11.80 11.78 11.80 11.56 11.86 1,511,020 17,749,021 11.746 8.879 8.864 8.879 8.698 8.924 2,008,118 8.8386 0.68%
2021-06-08 0 11.72 11.70 11.72 11.52 11.80 1,545,218 18,107,930 11.719 8.819 8.804 8.819 8.668 8.879 2,053,566 8.8178 1.74%
2021-06-07 0 11.52 11.52 11.58 11.50 11.74 1,261,320 14,618,673 11.590 8.668 8.668 8.713 8.653 8.834 1,676,271 8.7209 -1.03%
2021-06-04 0 11.64 11.56 11.64 11.34 12.00 3,038,720 35,404,676 11.651 8.759 8.698 8.759 8.533 9.029 4,038,403 8.7670 1.04%
2021-06-03 0 11.52 11.46 11.52 11.44 11.66 1,065,800 12,299,556 11.540 8.668 8.623 8.668 8.608 8.774 1,416,429 8.6835 -0.69%
2021-06-02 0 11.60 11.52 11.60 11.44 11.76 2,007,200 23,245,464 11.581 8.728 8.668 8.728 8.608 8.849 2,667,532 8.7142 -0.85%
2021-06-01 0 11.70 11.64 11.70 11.50 12.26 5,786,812 67,459,278 11.657 8.804 8.759 8.804 8.653 9.225 7,690,567 8.7717 -3.31%
2021-05-31 0 12.10 12.10 12.12 12.00 12.40 2,038,200 24,653,760 12.096 9.105 9.105 9.120 9.029 9.330 2,708,730 9.1016 -1.63%
2021-05-28 0 12.30 12.26 12.30 11.86 12.40 3,702,980 45,152,316 12.194 9.255 9.225 9.255 8.924 9.330 4,921,192 9.1751 2.50%
2021-05-27 0 12.00 11.96 12.00 11.86 12.16 2,832,500 34,019,710 12.010 9.029 8.999 9.029 8.924 9.150 3,764,340 9.0374 -0.33%
2021-05-26 0 12.04 11.98 12.04 11.88 12.26 4,151,900 50,009,850 12.045 9.060 9.014 9.060 8.939 9.225 5,517,799 9.0634 0.33%
2021-05-25 0 12.00 11.98 12.00 11.34 12.00 7,138,100 84,690,674 11.865 9.029 9.014 9.029 8.533 9.029 9,486,404 8.9276 5.82%
2021-05-24 0 11.34 11.32 11.34 10.96 11.58 3,992,261 45,513,412 11.400 8.533 8.518 8.533 8.247 8.713 5,305,641 8.5783 1.98%
2021-05-21 0 11.12 11.02 11.12 10.96 11.18 845,400 9,315,836 11.019 8.367 8.292 8.367 8.247 8.412 1,123,521 8.2916 -0.71%
2021-05-20 0 11.20 11.18 11.20 10.92 11.38 1,773,736 19,738,869 11.128 8.428 8.412 8.428 8.217 8.563 2,357,262 8.3736 -0.53%
2021-05-18 0 11.26 11.24 11.26 11.04 11.38 2,099,400 23,618,218 11.250 8.473 8.458 8.473 8.307 8.563 2,790,064 8.4651 1.44%
2021-05-17 0 11.10 11.08 11.10 10.90 11.18 2,316,200 25,608,500 11.056 8.352 8.337 8.352 8.202 8.412 3,078,187 8.3193 -0.54%
2021-05-14 0 11.16 11.12 11.16 10.70 11.26 6,431,760 71,386,706 11.099 8.397 8.367 8.397 8.051 8.473 8,547,691 8.3516 4.89%
2021-05-13 0 10.64 10.64 10.68 10.62 10.90 1,307,400 14,137,052 10.813 8.006 8.006 8.036 7.991 8.202 1,737,511 8.1364 -1.48%
2021-05-12 0 10.80 10.78 10.80 10.50 10.86 1,730,800 18,644,084 10.772 8.127 8.111 8.127 7.901 8.172 2,300,201 8.1054 2.66%
2021-05-11 0 10.52 10.50 10.52 10.42 10.64 1,527,484 16,060,417 10.514 7.916 7.901 7.916 7.841 8.006 2,029,998 7.9115 -0.94%
2021-05-10 0 10.62 10.62 10.66 10.52 10.70 1,102,900 11,713,796 10.621 7.991 7.991 8.021 7.916 8.051 1,465,734 7.9918 0.95%
2021-05-07 0 10.52 10.52 10.54 10.52 10.82 846,200 8,982,464 10.615 7.916 7.916 7.931 7.916 8.142 1,124,584 7.9874 -0.94%
2021-05-06 0 10.62 10.60 10.62 10.60 10.88 1,141,840 12,214,308 10.697 7.991 7.976 7.991 7.976 8.187 1,517,484 8.0491 -1.30%
2021-05-05 0 10.76 10.76 10.78 10.54 10.92 662,800 7,137,762 10.769 8.096 8.096 8.111 7.931 8.217 880,849 8.1033 0.94%
2021-05-04 0 10.66 10.64 10.66 10.56 10.72 374,400 3,987,020 10.649 8.021 8.006 8.021 7.946 8.066 497,571 8.0130 0.19%
2021-05-03 0 10.64 10.62 10.64 10.58 10.88 618,400 6,588,488 10.654 8.006 7.991 8.006 7.961 8.187 821,842 8.0167 -2.21%
2021-04-30 0 10.88 10.86 10.88 10.82 11.20 591,900 6,491,770 10.968 8.187 8.172 8.187 8.142 8.428 786,624 8.2527 -1.63%
2021-04-29 0 11.06 11.02 11.06 10.84 11.20 1,610,800 17,781,534 11.039 8.322 8.292 8.322 8.157 8.428 2,140,724 8.3063 2.79%
2021-04-28 0 10.76 10.76 10.78 10.68 10.90 1,665,280 17,969,872 10.791 8.096 8.096 8.111 8.036 8.202 2,213,126 8.1197 0.56%
2021-04-27 0 10.70 10.70 10.72 10.42 10.70 2,534,180 26,721,109 10.544 8.051 8.051 8.066 7.841 8.051 3,367,879 7.9341 0.38%
2021-04-26 0 10.66 10.66 10.68 10.64 10.90 3,066,200 33,072,232 10.786 8.021 8.021 8.036 8.006 8.202 4,074,923 8.1160 -0.37%
2021-04-23 0 10.70 10.66 10.70 10.52 10.76 1,557,540 16,542,485 10.621 8.051 8.021 8.051 7.916 8.096 2,069,942 7.9918 -1.29%
2021-04-22 0 10.84 10.82 10.84 10.56 10.88 2,338,100 25,208,408 10.782 8.157 8.142 8.157 7.946 8.187 3,107,292 8.1127 1.69%
2021-04-21 0 10.66 10.64 10.66 10.64 10.82 450,400 4,816,892 10.695 8.021 8.006 8.021 8.006 8.142 598,573 8.0473 -0.93%
2021-04-20 0 10.76 10.76 10.80 10.76 11.08 626,400 6,834,820 10.911 8.096 8.096 8.127 8.096 8.337 832,474 8.2102 -2.18%
2021-04-19 0 11.00 11.00 11.02 10.76 11.06 1,894,700 20,774,412 10.964 8.277 8.277 8.292 8.096 8.322 2,518,021 8.2503 2.04%
2021-04-16 0 10.78 10.76 10.78 10.40 10.78 4,077,922 43,545,754 10.678 8.111 8.096 8.111 7.826 8.111 5,419,483 8.0350 2.67%
2021-04-15 0 10.50 10.48 10.50 10.48 10.64 1,703,200 17,950,349 10.539 7.901 7.886 7.901 7.886 8.006 2,263,521 7.9303 -1.13%
2021-04-14 0 10.62 10.60 10.62 10.54 10.72 819,600 8,697,192 10.612 7.991 7.976 7.991 7.931 8.066 1,089,233 7.9847 0.95%
2021-04-13 0 10.52 10.52 10.58 10.52 10.74 767,600 8,127,520 10.588 7.916 7.916 7.961 7.916 8.081 1,020,126 7.9672 0.00%
2021-04-12 0 10.52 10.52 10.60 10.52 10.90 1,769,900 18,749,772 10.594 7.916 7.916 7.976 7.916 8.202 2,352,165 7.9713 -2.23%
2021-04-09 0 10.76 10.76 10.78 10.74 10.92 1,293,800 13,972,304 10.799 8.096 8.096 8.111 8.081 8.217 1,719,436 8.1261 -1.82%
2021-04-08 0 10.96 10.96 10.98 10.72 11.06 2,823,200 30,840,092 10.924 8.247 8.247 8.262 8.066 8.322 3,751,981 8.2197 0.74%
2021-04-07 0 10.88 10.86 10.88 10.82 11.16 1,424,540 15,648,065 10.985 8.187 8.172 8.187 8.142 8.397 1,893,187 8.2655 -0.91%
2021-04-01 0 10.98 10.96 10.98 10.78 11.00 2,402,920 26,203,744 10.905 8.262 8.247 8.262 8.111 8.277 3,193,436 8.2055 2.43%
2021-03-31 0 10.72 10.72 10.76 10.58 10.96 2,627,880 28,143,260 10.709 8.066 8.066 8.096 7.961 8.247 3,492,404 8.0584 -1.65%
2021-03-30 0 10.90 10.90 10.92 10.80 11.12 1,711,200 18,657,578 10.903 8.202 8.202 8.217 8.127 8.367 2,274,153 8.2042 -1.45%
2021-03-29 0 11.06 11.02 11.06 10.34 11.12 7,616,740 83,140,863 10.916 8.322 8.292 8.322 7.780 8.367 10,122,507 8.2135 5.33%
2021-03-26 0 10.50 10.50 10.52 10.26 10.58 2,200,600 23,026,962 10.464 7.901 7.901 7.916 7.720 7.961 2,924,557 7.8737 1.55%
2021-03-25 0 10.34 10.32 10.34 10.18 10.44 2,103,800 21,712,476 10.321 7.780 7.765 7.780 7.660 7.856 2,795,911 7.7658 -0.19%
2021-03-24 0 10.36 10.34 10.36 10.30 10.58 2,401,600 25,027,110 10.421 7.795 7.780 7.795 7.750 7.961 3,191,682 7.8414 -1.15%
2021-03-23 0 10.48 10.48 10.50 10.32 10.54 2,248,485 23,447,596 10.428 7.886 7.886 7.901 7.765 7.931 2,988,195 7.8467 1.16%
2021-03-22 0 10.36 10.34 10.36 10.28 10.64 2,703,354 28,249,154 10.450 7.795 7.780 7.795 7.735 8.006 3,592,708 7.8629 0.39%
2021-03-19 0 10.32 10.28 10.32 10.20 10.62 2,620,899 27,028,495 10.313 7.765 7.735 7.765 7.675 7.991 3,483,127 7.7598 -2.64%
2021-03-18 0 10.60 10.56 10.60 10.42 10.70 1,567,400 16,598,352 10.590 7.976 7.946 7.976 7.841 8.051 2,083,046 7.9683 1.53%
2021-03-17 0 10.44 10.42 10.44 10.22 10.46 2,299,280 23,783,867 10.344 7.856 7.841 7.856 7.690 7.871 3,055,701 7.7834 0.38%
2021-03-16 0 10.40 10.40 10.42 10.28 10.50 909,260 9,452,412 10.396 7.826 7.826 7.841 7.735 7.901 1,208,390 7.8223 1.17%
2021-03-15 0 10.28 10.26 10.28 10.26 10.48 2,416,120 24,955,538 10.329 7.735 7.720 7.735 7.720 7.886 3,210,979 7.7719 -2.47%
2021-03-12 0 10.54 10.52 10.54 10.38 10.78 5,045,200 52,941,898 10.494 7.931 7.916 7.931 7.810 8.111 6,704,978 7.8959 -1.31%
2021-03-11 0 10.68 10.66 10.68 10.42 10.70 1,783,000 18,803,396 10.546 8.036 8.021 8.036 7.841 8.051 2,369,574 7.9353 3.09%
2021-03-10 0 10.36 10.32 10.36 10.18 10.58 2,759,800 28,386,748 10.286 7.795 7.765 7.795 7.660 7.961 3,667,723 7.7396 0.19%
2021-03-09 0 10.34 10.32 10.34 10.24 10.90 4,492,718 46,837,009 10.425 7.780 7.765 7.780 7.705 8.202 5,970,740 7.8444 -3.18%
2021-03-08 0 10.68 10.66 10.68 10.64 11.40 5,518,000 60,623,111 10.986 8.036 8.021 8.036 8.006 8.578 7,333,320 8.2668 -3.96%
2021-03-05 0 11.12 11.10 11.12 10.88 11.26 4,925,920 54,736,312 11.112 8.367 8.352 8.367 8.187 8.473 6,546,457 8.3612 -0.18%
2021-03-04 0 11.14 11.14 11.16 10.94 11.40 4,858,800 54,068,828 11.128 8.382 8.382 8.397 8.232 8.578 6,457,256 8.3733 -2.96%
2021-03-03 0 11.48 11.46 11.48 11.06 11.50 1,512,526 17,153,813 11.341 8.638 8.623 8.638 8.322 8.653 2,010,119 8.5337 3.42%
2021-03-02 0 11.10 11.06 11.10 11.00 11.36 3,064,400 34,169,628 11.151 8.352 8.322 8.352 8.277 8.548 4,072,531 8.3903 -0.36%
2021-03-01 0 11.14 11.12 11.14 10.70 11.24 3,297,920 36,275,527 11.000 8.382 8.367 8.382 8.051 8.458 4,382,875 8.2767 2.20%
2021-02-26 0 10.90 10.88 10.90 10.68 11.06 4,867,681 52,946,101 10.877 8.202 8.187 8.202 8.036 8.322 6,469,058 8.1845 -1.80%
2021-02-25 0 11.10 11.06 11.10 10.96 11.40 3,316,000 37,058,224 11.176 8.352 8.322 8.352 8.247 8.578 4,406,903 8.4091 0.00%
2021-02-24 0 11.10 11.08 11.10 10.74 11.54 6,837,462 75,371,830 11.023 8.352 8.337 8.352 8.081 8.683 9,086,861 8.2946 -1.94%
2021-02-23 0 11.32 11.30 11.32 11.32 11.66 3,549,124 40,690,720 11.465 8.518 8.503 8.518 8.518 8.774 4,716,720 8.6269 -1.22%
2021-02-22 0 11.46 11.44 11.48 11.38 12.30 6,173,620 73,108,791 11.842 8.623 8.608 8.638 8.563 9.255 8,204,627 8.9107 -3.86%
2021-02-19 0 11.92 11.90 11.92 11.38 11.94 4,257,600 49,708,350 11.675 8.969 8.954 8.969 8.563 8.984 5,658,272 8.7851 3.29%
2021-02-18 0 11.54 11.54 11.56 11.54 11.98 3,629,000 42,564,269 11.729 8.683 8.683 8.698 8.683 9.014 4,822,874 8.8255 -2.37%
2021-02-17 0 11.82 11.80 11.82 11.46 11.84 2,104,840 24,553,868 11.665 8.894 8.879 8.894 8.623 8.909 2,797,294 8.7777 2.07%
2021-02-16 0 11.58 11.58 11.60 11.36 11.78 1,705,380 19,654,623 11.525 8.713 8.713 8.728 8.548 8.864 2,266,419 8.6721 1.94%
2021-02-11 0 11.36 11.34 11.36 11.26 11.50 401,600 4,571,418 11.383 8.548 8.533 8.548 8.473 8.653 533,719 8.5652 -0.87%
2021-02-10 0 11.46 11.46 11.50 11.32 11.78 2,348,200 27,012,480 11.503 8.623 8.623 8.653 8.518 8.864 3,120,715 8.6559 -0.35%
2021-02-09 0 11.50 11.48 11.56 11.12 11.58 1,768,780 20,185,547 11.412 8.653 8.638 8.698 8.367 8.713 2,350,676 8.5871 1.05%
2021-02-08 0 11.38 11.38 11.42 11.12 11.54 2,390,400 27,166,204 11.365 8.563 8.563 8.593 8.367 8.683 3,176,798 8.5514 1.25%
2021-02-05 0 11.24 11.24 11.28 11.14 11.52 3,997,200 45,280,148 11.328 8.458 8.458 8.488 8.382 8.668 5,312,205 8.5238 -1.92%
2021-02-04 0 11.46 11.44 11.46 11.20 12.10 6,443,520 73,850,537 11.461 8.623 8.608 8.623 8.428 9.105 8,563,319 8.6241 -4.82%
2021-02-03 0 12.04 12.04 12.08 11.80 12.22 2,273,549 27,263,636 11.992 9.060 9.060 9.090 8.879 9.195 3,021,505 9.0232 1.01%
2021-02-02 0 11.92 11.90 11.92 11.88 12.30 3,241,503 39,209,037 12.096 8.969 8.954 8.969 8.939 9.255 4,307,898 9.1017 -1.65%
2021-02-01 0 12.12 12.06 12.12 11.70 12.14 3,384,560 40,495,055 11.965 9.120 9.075 9.120 8.804 9.135 4,498,018 9.0029 1.17%
2021-01-29 0 11.98 11.98 12.00 11.84 12.48 4,912,671 59,229,446 12.056 9.014 9.014 9.029 8.909 9.391 6,528,849 9.0720 -1.48%
2021-01-28 0 12.16 12.16 12.22 12.08 12.58 5,928,077 72,975,242 12.310 9.150 9.150 9.195 9.090 9.466 7,878,305 9.2628 -3.80%
2021-01-27 0 12.64 12.62 12.64 12.58 13.44 4,244,364 54,163,518 12.761 9.511 9.496 9.511 9.466 10.11 5,640,682 9.6023 -2.77%
2021-01-26 0 13.00 13.00 13.02 12.90 13.82 16,380,620 215,367,992 13.148 9.782 9.782 9.797 9.707 10.40 21,769,542 9.8931 -4.83%
2021-01-25 0 13.66 13.66 13.68 13.42 14.02 7,742,943 106,576,167 13.764 10.28 10.28 10.29 10.10 10.55 10,290,229 10.357 2.09%
2021-01-22 0 13.38 13.38 13.40 13.32 13.90 4,355,260 58,851,977 13.513 10.07 10.07 10.08 10.02 10.46 5,788,060 10.168 -3.04%
2021-01-21 0 13.80 13.76 13.80 13.54 14.14 10,078,722 139,826,260 13.873 10.38 10.35 10.38 10.19 10.64 13,394,436 10.439 -0.14%
2021-01-20 0 13.82 13.76 13.82 13.48 14.20 10,049,660 139,319,494 13.863 10.40 10.35 10.40 10.14 10.68 13,355,813 10.431 0.14%
2021-01-19 0 13.80 13.78 13.80 13.38 14.20 21,324,417 295,867,913 13.875 10.38 10.37 10.38 10.07 10.68 28,339,758 10.440 4.86%
2021-01-18 0 13.16 13.16 13.20 12.76 13.52 4,965,691 65,597,711 13.210 9.902 9.902 9.932 9.601 10.17 6,599,312 9.9401 -0.15%
2021-01-15 0 13.18 13.16 13.18 12.74 13.72 6,298,662 83,472,430 13.252 9.917 9.902 9.917 9.586 10.32 8,370,806 9.9719 2.01%
2021-01-14 0 12.92 12.92 12.96 12.80 13.50 5,501,400 71,660,119 13.026 9.722 9.722 9.752 9.631 10.16 7,311,259 9.8013 -3.29%
2021-01-13 0 13.36 13.34 13.36 13.24 14.48 17,903,387 248,526,578 13.882 10.05 10.04 10.05 9.963 10.90 23,793,272 10.445 -3.19%
2021-01-12 0 13.80 13.78 13.80 12.50 14.16 24,754,279 336,453,899 13.592 10.38 10.37 10.38 9.406 10.65 32,897,981 10.227 7.64%
2021-01-11 0 12.82 12.80 12.82 12.54 12.96 10,996,807 140,514,366 12.778 9.646 9.631 9.646 9.436 9.752 14,614,554 9.6147 3.05%
2021-01-08 0 12.44 12.42 12.44 12.02 12.48 3,679,064 45,499,424 12.367 9.361 9.346 9.361 9.045 9.391 4,889,408 9.3057 1.63%
2021-01-07 0 12.24 12.22 12.24 11.96 12.64 3,093,848 37,817,898 12.224 9.210 9.195 9.210 8.999 9.511 4,111,667 9.1977 -0.49%
2021-01-06 0 12.30 12.30 12.36 12.02 12.56 6,780,774 83,449,103 12.307 9.255 9.255 9.300 9.045 9.451 9,011,524 9.2603 3.02%
2021-01-05 0 11.94 11.92 11.94 11.46 12.00 8,807,900 104,480,799 11.862 8.984 8.969 8.984 8.623 9.029 11,705,537 8.9258 2.75%
2021-01-04 0 11.62 11.62 11.66 11.48 11.90 3,607,320 42,072,933 11.663 8.744 8.744 8.774 8.638 8.954 4,794,062 8.7761 0.17%
2020-12-31 0 11.60 11.56 11.60 11.22 11.72 5,344,891 61,799,456 11.562 8.728 8.698 8.728 8.443 8.819 7,103,262 8.7002 3.76%
2020-12-30 0 11.18 11.18 11.20 10.86 11.20 4,633,760 51,420,704 11.097 8.412 8.412 8.428 8.172 8.428 6,158,182 8.3500 1.45%
2020-12-29 0 11.02 11.02 11.04 10.58 11.10 2,417,860 26,400,906 10.919 8.292 8.292 8.307 7.961 8.352 3,213,291 8.2162 1.47%
2020-12-28 0 10.86 10.86 10.88 10.66 10.90 2,690,800 28,988,176 10.773 8.172 8.172 8.187 8.021 8.202 3,576,024 8.1063 0.74%
2020-12-24 0 10.78 10.76 10.78 10.60 10.86 1,534,200 16,437,416 10.714 8.111 8.096 8.111 7.976 8.172 2,038,924 8.0618 1.89%
2020-12-23 0 10.58 10.58 10.66 10.42 10.92 5,557,000 58,998,600 10.617 7.961 7.961 8.021 7.841 8.217 7,385,151 7.9888 -1.12%
2020-12-22 0 10.70 10.68 10.70 10.52 11.26 5,395,493 58,478,096 10.838 8.051 8.036 8.051 7.916 8.473 7,170,511 8.1554 -3.78%
2020-12-21 0 11.12 11.04 11.12 10.96 11.20 1,843,300 20,462,228 11.101 8.367 8.307 8.367 8.247 8.428 2,449,712 8.3529 0.91%
2020-12-18 0 11.02 11.02 11.08 11.00 11.28 2,211,200 24,561,820 11.108 8.292 8.292 8.337 8.277 8.488 2,938,644 8.3582 -0.90%
2020-12-17 0 11.12 11.12 11.14 10.78 11.20 2,058,200 22,807,008 11.081 8.367 8.367 8.382 8.111 8.428 2,735,310 8.3380 0.91%
2020-12-16 0 11.02 11.00 11.02 10.90 11.26 1,508,400 16,659,932 11.045 8.292 8.277 8.292 8.202 8.473 2,004,636 8.3107 0.73%
2020-12-15 0 10.94 10.90 10.94 10.80 11.06 1,603,000 17,476,596 10.902 8.232 8.202 8.232 8.127 8.322 2,130,357 8.2036 -0.73%
2020-12-14 0 11.02 10.98 11.02 10.88 11.24 1,100,200 12,137,534 11.032 8.292 8.262 8.292 8.187 8.458 1,462,146 8.3012 -0.90%
2020-12-11 0 11.12 11.10 11.12 10.92 11.24 1,311,109 14,507,075 11.065 8.367 8.352 8.367 8.217 8.458 1,742,440 8.3257 0.54%
2020-12-10 0 11.06 11.06 11.10 10.98 11.42 4,224,120 47,012,264 11.129 8.322 8.322 8.352 8.262 8.593 5,613,778 8.3744 -0.90%
2020-12-09 0 11.16 11.16 11.20 11.14 11.64 2,563,920 29,086,504 11.345 8.397 8.397 8.428 8.382 8.759 3,407,402 8.5363 -2.45%
2020-12-08 0 11.44 11.42 11.44 11.20 11.68 3,126,800 35,851,453 11.466 8.608 8.593 8.608 8.428 8.789 4,155,460 8.6276 -0.69%
2020-12-07 0 11.52 11.50 11.52 11.42 11.88 4,022,750 46,872,927 11.652 8.668 8.653 8.668 8.593 8.939 5,346,161 8.7676 -0.86%
2020-12-04 0 11.62 11.62 11.64 11.54 11.90 6,852,981 80,128,469 11.692 8.744 8.744 8.759 8.683 8.954 9,107,486 8.7981 0.87%
2020-12-03 0 11.52 11.46 11.52 11.30 11.68 5,348,580 61,786,973 11.552 8.668 8.623 8.668 8.503 8.789 7,108,164 8.6924 0.52%
2020-12-02 0 11.46 11.46 11.48 11.26 11.96 10,487,608 121,162,224 11.553 8.623 8.623 8.638 8.473 8.999 13,937,838 8.6930 1.42%
2020-12-01 0 11.30 11.30 11.34 10.46 11.66 11,688,745 130,966,215 11.204 8.503 8.503 8.533 7.871 8.774 15,534,127 8.4309 7.01%
2020-11-30 0 10.56 10.54 10.56 10.50 11.12 8,422,107 91,790,665 10.899 7.946 7.931 7.946 7.901 8.367 11,192,825 8.2008 -0.56%
2020-11-27 0 10.62 10.60 10.62 10.38 10.68 3,559,080 37,460,064 10.525 7.991 7.976 7.991 7.810 8.036 4,729,952 7.9198 1.14%
2020-11-26 0 10.50 10.50 10.52 10.26 10.58 2,012,680 21,083,568 10.475 7.901 7.901 7.916 7.720 7.961 2,674,815 7.8823 1.35%
2020-11-25 0 10.36 10.34 10.36 10.34 10.78 2,201,314 23,228,535 10.552 7.795 7.780 7.795 7.780 8.111 2,925,506 7.9400 0.39%
2020-11-24 0 10.32 10.32 10.36 10.32 10.78 1,388,800 14,601,544 10.514 7.765 7.765 7.795 7.765 8.111 1,845,690 7.9112 -2.46%
2020-11-23 0 10.58 10.58 10.60 9.920 10.72 7,058,975 73,907,901 10.470 7.961 7.961 7.976 7.464 8.066 9,381,248 7.8783 2.92%
2020-11-20 0 10.28 10.26 10.28 10.18 10.46 1,546,900 15,999,452 10.343 7.735 7.720 7.735 7.660 7.871 2,055,802 7.7826 -1.72%
2020-11-19 0 10.46 10.40 10.46 10.22 10.48 1,768,800 18,386,784 10.395 7.871 7.826 7.871 7.690 7.886 2,350,703 7.8218 0.00%
2020-11-18 0 10.46 10.44 10.46 10.28 10.58 3,348,680 34,987,306 10.448 7.871 7.856 7.871 7.735 7.961 4,450,334 7.8617 2.15%
2020-11-17 0 10.24 10.22 10.26 10.10 10.46 1,535,360 15,707,328 10.230 7.705 7.690 7.720 7.600 7.871 2,040,465 7.6979 0.00%
2020-11-16 0 10.24 10.22 10.24 9.960 10.30 2,575,720 26,169,007 10.160 7.705 7.690 7.705 7.494 7.750 3,423,084 7.6449 3.12%
2020-11-13 0 9.930 9.920 9.930 9.830 10.22 3,240,649 32,288,764 9.9637 7.472 7.464 7.472 7.397 7.690 4,306,763 7.4972 -2.26%
2020-11-12 0 10.16 10.16 10.18 10.02 10.38 1,888,540 19,185,338 10.159 7.645 7.645 7.660 7.540 7.810 2,509,835 7.6441 -0.20%
2020-11-11 0 10.18 10.16 10.18 10.10 10.50 2,474,659 25,430,070 10.276 7.660 7.645 7.660 7.600 7.901 3,288,776 7.7324 -0.31%
2020-11-10 0 10.60 10.56 10.60 10.30 10.98 8,906,585 95,046,358 10.671 7.684 7.655 7.684 7.467 7.960 12,286,417 7.7359 0.57%
2020-11-09 0 10.54 10.54 10.56 10.12 10.78 5,854,937 61,352,644 10.479 7.641 7.641 7.655 7.336 7.815 8,076,743 7.5962 3.94%
2020-11-06 0 10.14 10.14 10.16 9.970 10.18 1,859,600 18,708,061 10.060 7.351 7.351 7.365 7.227 7.380 2,565,273 7.2928 0.60%
2020-11-05 0 10.08 10.06 10.08 9.850 10.20 5,371,305 53,656,709 9.9895 7.307 7.293 7.307 7.140 7.394 7,409,584 7.2415 1.61%
2020-11-04 0 9.920 9.870 9.920 9.850 10.14 3,439,120 34,245,338 9.9576 7.191 7.155 7.191 7.140 7.351 4,744,182 7.2184 -0.80%
2020-11-03 0 10.00 10.00 10.06 9.890 10.26 2,910,635 29,383,489 10.095 7.249 7.249 7.293 7.169 7.438 4,015,150 7.3182 0.70%
2020-11-02 0 9.930 9.920 9.930 9.600 10.08 4,170,610 41,398,735 9.9263 7.198 7.191 7.198 6.959 7.307 5,753,255 7.1957 3.44%
2020-10-30 0 9.600 9.560 9.600 9.500 10.14 4,450,600 43,084,907 9.6807 6.959 6.930 6.959 6.887 7.351 6,139,494 7.0177 -1.44%
2020-10-29 0 9.740 9.740 9.760 9.680 9.890 1,862,075 18,185,143 9.7661 7.061 7.061 7.075 7.017 7.169 2,568,687 7.0795 -1.32%
2020-10-28 0 9.870 9.800 9.870 9.740 9.940 1,877,520 18,446,561 9.8250 7.155 7.104 7.155 7.061 7.206 2,589,993 7.1222 -0.30%
2020-10-27 0 9.900 9.900 9.920 9.730 10.08 2,860,538 28,376,326 9.9199 7.177 7.177 7.191 7.053 7.307 3,946,042 7.1911 -3.32%
2020-10-23 0 10.24 10.24 10.28 10.16 10.46 4,171,361 43,172,725 10.350 7.423 7.423 7.452 7.365 7.583 5,754,291 7.5027 0.39%
2020-10-22 0 10.20 10.18 10.20 10.14 10.36 3,952,878 40,464,288 10.237 7.394 7.380 7.394 7.351 7.510 5,452,899 7.4207 -1.35%
2020-10-21 0 10.34 10.28 10.34 10.08 10.38 7,602,120 78,199,957 10.287 7.496 7.452 7.496 7.307 7.525 10,486,939 7.4569 1.77%
2020-10-20 0 10.16 10.16 10.18 9.980 10.28 2,439,000 24,806,904 10.171 7.365 7.365 7.380 7.235 7.452 3,364,541 7.3730 -1.17%
2020-10-19 0 10.28 10.18 10.28 10.00 10.46 5,310,400 54,283,572 10.222 7.452 7.380 7.452 7.249 7.583 7,325,567 7.4102 0.98%
2020-10-16 0 10.18 10.16 10.18 9.790 10.32 7,681,715 77,842,057 10.133 7.380 7.365 7.380 7.097 7.481 10,596,738 7.3459 4.95%
2020-10-15 0 9.700 9.700 9.730 9.700 10.10 6,341,266 63,075,819 9.9469 7.032 7.032 7.053 7.032 7.322 8,747,622 7.2106 -1.32%
2020-10-14 0 9.830 9.830 9.840 9.700 10.06 5,228,600 51,832,454 9.9133 7.126 7.126 7.133 7.032 7.293 7,212,726 7.1863 -1.11%
2020-10-12 0 9.940 9.900 9.940 9.470 9.980 8,192,835 80,561,610 9.8332 7.206 7.177 7.206 6.865 7.235 11,301,816 7.1282 6.08%
2020-10-09 0 9.370 9.370 9.380 9.220 9.740 12,617,680 118,209,604 9.3686 6.792 6.792 6.800 6.684 7.061 17,405,782 6.7914 -0.11%
2020-10-08 0 9.380 9.370 9.380 9.080 9.450 1,699,753 15,692,346 9.2321 6.800 6.792 6.800 6.582 6.850 2,344,768 6.6925 2.07%
2020-10-07 0 9.190 9.170 9.190 9.030 9.300 877,800 8,016,223 9.1322 6.662 6.647 6.662 6.546 6.742 1,210,904 6.6200 0.00%
2020-10-06 0 9.190 9.180 9.190 9.070 9.230 1,590,920 14,536,350 9.1371 6.662 6.655 6.662 6.575 6.691 2,194,635 6.6236 1.43%
2020-10-05 0 9.060 9.040 9.060 9.010 9.450 1,396,400 12,778,509 9.1510 6.568 6.553 6.568 6.531 6.850 1,926,300 6.6337 -1.52%
2020-09-30 0 9.200 9.200 9.230 9.200 9.470 1,048,800 9,740,770 9.2875 6.669 6.669 6.691 6.669 6.865 1,446,794 6.7327 -1.39%
2020-09-29 0 9.330 9.330 9.340 9.320 9.620 1,236,100 11,684,107 9.4524 6.763 6.763 6.771 6.756 6.974 1,705,170 6.8522 -1.79%
2020-09-28 0 9.500 9.500 9.520 9.210 9.550 3,521,200 33,245,110 9.4414 6.887 6.887 6.901 6.676 6.923 4,857,409 6.8442 3.60%
2020-09-25 0 9.170 9.170 9.190 9.120 9.500 3,614,113 33,589,985 9.2941 6.647 6.647 6.662 6.611 6.887 4,985,581 6.7374 -1.19%
2020-09-24 0 9.280 9.280 9.350 9.260 9.490 8,172,532 76,920,405 9.4121 6.727 6.727 6.778 6.713 6.879 11,273,809 6.8229 -1.49%
2020-09-23 0 9.420 9.410 9.420 9.340 9.560 3,361,984 31,637,767 9.4104 6.829 6.821 6.829 6.771 6.930 4,637,775 6.8218 -0.11%
2020-09-22 0 9.430 9.430 9.520 9.400 9.740 3,585,980 34,181,060 9.5319 6.836 6.836 6.901 6.814 7.061 4,946,772 6.9098 -1.05%
2020-09-21 0 9.530 9.530 9.590 9.520 10.30 9,089,686 89,130,184 9.8056 6.908 6.908 6.952 6.901 7.467 12,539,000 7.1082 -3.44%
2020-09-18 0 9.870 9.870 9.920 9.480 10.08 12,086,609 117,917,037 9.7560 7.155 7.155 7.191 6.872 7.307 16,673,182 7.0723 3.13%
2020-09-17 0 9.570 9.570 9.590 9.530 9.730 6,085,234 58,574,235 9.6256 6.937 6.937 6.952 6.908 7.053 8,394,432 6.9777 -1.64%
2020-09-16 0 9.730 9.700 9.730 9.460 9.790 7,375,723 71,452,300 9.6875 7.053 7.032 7.053 6.858 7.097 10,174,630 7.0226 2.42%
2020-09-15 0 9.500 9.440 9.500 9.300 9.510 1,940,180 18,301,962 9.4331 6.887 6.843 6.887 6.742 6.894 2,676,431 6.8382 1.50%
2020-09-14 0 9.360 9.360 9.370 9.270 9.540 3,598,012 33,853,293 9.4089 6.785 6.785 6.792 6.720 6.916 4,963,370 6.8206 0.00%
2020-09-11 0 9.360 9.340 9.360 9.200 9.410 4,163,655 38,646,416 9.2818 6.785 6.771 6.785 6.669 6.821 5,743,660 6.7285 0.65%
2020-09-10 0 9.300 9.300 9.320 9.300 9.530 3,907,614 36,839,209 9.4275 6.742 6.742 6.756 6.742 6.908 5,390,458 6.8342 -0.53%
2020-09-09 0 9.350 9.340 9.350 9.310 9.680 5,646,255 53,367,170 9.4518 6.778 6.771 6.778 6.749 7.017 7,788,871 6.8517 -2.40%
2020-09-08 0 9.580 9.540 9.580 9.400 9.680 5,644,492 53,855,964 9.5413 6.945 6.916 6.945 6.814 7.017 7,786,439 6.9166 1.16%
2020-09-07 0 9.470 9.460 9.470 9.300 9.780 7,186,562 68,177,208 9.4868 6.865 6.858 6.865 6.742 7.090 9,913,687 6.8771 -3.17%
2020-09-04 0 9.780 9.720 9.780 9.400 9.780 5,876,346 56,535,761 9.6209 7.090 7.046 7.090 6.814 7.090 8,106,276 6.9743 -0.20%
2020-09-03 0 9.800 9.780 9.800 9.730 10.12 4,438,779 43,861,469 9.8814 7.104 7.090 7.104 7.053 7.336 6,123,187 7.1632 -0.20%
2020-09-02 0 9.820 9.820 9.850 9.760 10.10 5,274,909 52,070,055 9.8713 7.119 7.119 7.140 7.075 7.322 7,276,608 7.1558 -2.00%
2020-09-01 0 10.02 10.02 10.10 9.980 10.22 3,491,858 35,212,726 10.084 7.264 7.264 7.322 7.235 7.409 4,816,933 7.3102 0.20%
2020-08-31 0 10.00 10.00 10.02 9.950 10.34 10,666,510 108,318,878 10.155 7.249 7.249 7.264 7.213 7.496 14,714,190 7.3615 1.01%
2020-08-28 0 9.900 9.890 9.900 9.660 10.06 4,918,732 48,565,856 9.8737 7.177 7.169 7.177 7.003 7.293 6,785,271 7.1575 1.12%
2020-08-27 0 9.790 9.700 9.790 9.430 9.790 5,472,650 52,672,050 9.6246 7.097 7.032 7.097 6.836 7.097 7,549,387 6.9770 2.19%
2020-08-26 0 9.580 9.570 9.580 9.480 9.900 8,079,463 77,587,518 9.6031 6.945 6.937 6.945 6.872 7.177 11,145,422 6.9614 -1.54%
2020-08-25 0 9.730 9.730 9.750 9.700 10.20 5,701,692 57,097,962 10.014 7.053 7.053 7.068 7.032 7.394 7,865,345 7.2594 -3.28%
2020-08-24 0 10.06 10.02 10.06 9.880 10.14 4,625,191 46,353,186 10.022 7.293 7.264 7.293 7.162 7.351 6,380,338 7.2650 1.00%
2020-08-21 0 9.960 9.960 9.970 9.770 10.08 11,989,959 119,247,344 9.9456 7.220 7.220 7.227 7.082 7.307 16,539,856 7.2097 1.22%
2020-08-20 0 9.840 9.840 9.850 9.660 9.910 10,780,517 105,357,186 9.7729 7.133 7.133 7.140 7.003 7.184 14,871,460 7.0845 -1.30%
2020-08-19 0 9.970 9.950 9.970 9.890 10.32 7,183,980 72,119,624 10.039 7.227 7.213 7.227 7.169 7.481 9,910,125 7.2774 -3.39%
2020-08-18 0 10.32 10.32 10.34 10.26 10.88 15,228,400 160,350,712 10.530 7.481 7.481 7.496 7.438 7.887 21,007,206 7.6331 -3.01%
2020-08-17 0 10.64 10.62 10.64 9.600 10.84 33,851,930 351,095,210 10.371 7.713 7.699 7.713 6.959 7.858 46,697,912 7.5184 13.19%
2020-08-14 0 9.400 9.390 9.400 9.170 9.450 5,049,600 47,273,090 9.3617 6.814 6.807 6.814 6.647 6.850 6,965,800 6.7865 1.08%
2020-08-13 0 9.300 9.270 9.300 9.170 9.390 5,934,600 55,121,325 9.2881 6.742 6.720 6.742 6.647 6.807 8,186,636 6.7331 0.76%
2020-08-12 0 9.230 9.220 9.230 9.050 9.440 6,672,200 61,489,780 9.2158 6.691 6.684 6.691 6.560 6.843 9,204,137 6.6807 -0.75%
2020-08-11 0 9.300 9.300 9.320 9.260 9.850 7,495,000 71,205,459 9.5004 6.742 6.742 6.756 6.713 7.140 10,339,170 6.8870 -3.23%
2020-08-10 0 9.610 9.600 9.610 9.380 9.780 4,294,800 41,343,556 9.6264 6.966 6.959 6.966 6.800 7.090 5,924,572 6.9783 0.10%
2020-08-07 0 9.600 9.600 9.640 9.400 9.970 6,236,300 60,359,541 9.6787 6.959 6.959 6.988 6.814 7.227 8,602,824 7.0162 -3.03%
2020-08-06 0 9.900 9.890 9.900 9.550 9.920 10,028,800 97,795,858 9.7515 7.177 7.169 7.177 6.923 7.191 13,834,485 7.0690 3.02%
2020-08-05 0 9.610 9.610 9.640 9.550 9.900 6,350,000 61,285,580 9.6513 6.966 6.966 6.988 6.923 7.177 8,759,670 6.9963 -1.54%
2020-08-04 0 9.760 9.750 9.760 9.600 9.890 15,270,400 149,081,462 9.7628 7.075 7.068 7.075 6.959 7.169 21,065,144 7.0772 1.56%
2020-08-03 0 9.610 9.600 9.610 9.410 9.660 9,274,200 88,743,892 9.5689 6.966 6.959 6.966 6.821 7.003 12,793,533 6.9366 1.37%
2020-07-31 0 9.480 9.450 9.480 9.280 9.680 5,748,200 54,270,588 9.4413 6.872 6.850 6.872 6.727 7.017 7,929,502 6.8441 0.74%
2020-07-30 0 9.410 9.410 9.440 9.380 10.18 12,036,600 115,703,178 9.6126 6.821 6.821 6.843 6.800 7.380 16,604,196 6.9683 -4.76%
2020-07-29 0 9.880 9.880 9.890 9.420 10.32 9,075,600 90,414,600 9.9624 7.162 7.162 7.169 6.829 7.481 12,519,569 7.2219 3.56%
2020-07-28 0 9.540 9.520 9.540 9.470 9.860 4,039,800 38,798,410 9.6040 6.916 6.901 6.916 6.865 7.148 5,572,806 6.9621 -0.63%
2020-07-27 0 9.600 9.560 9.600 9.330 9.760 3,485,400 33,457,790 9.5994 6.959 6.930 6.959 6.763 7.075 4,808,024 6.9587 0.10%
2020-07-24 0 9.590 9.590 9.610 9.550 10.34 10,637,800 104,153,990 9.7909 6.952 6.952 6.966 6.923 7.496 14,674,586 7.0976 -7.79%
2020-07-23 0 10.40 10.40 10.46 10.02 10.58 6,691,600 69,115,300 10.329 7.539 7.539 7.583 7.264 7.670 9,230,899 7.4874 0.97%
2020-07-22 0 10.30 10.30 10.32 10.26 11.16 8,558,800 91,333,839 10.671 7.467 7.467 7.481 7.438 8.090 11,806,656 7.7358 -1.72%
2020-07-21 0 10.48 10.48 10.52 10.36 11.02 6,843,800 72,494,684 10.593 7.597 7.597 7.626 7.510 7.989 9,440,855 7.6788 -2.96%
2020-07-20 0 10.80 10.80 10.82 10.06 11.20 10,109,800 108,004,124 10.683 7.829 7.829 7.844 7.293 8.119 13,946,222 7.7443 6.72%
2020-07-17 0 10.12 10.02 10.12 9.650 10.36 10,301,800 103,101,604 10.008 7.336 7.264 7.336 6.995 7.510 14,211,082 7.2550 7.24%
2020-07-16 0 10.46 10.30 10.46 10.24 11.12 14,357,840 151,533,014 10.554 6.841 6.736 6.841 6.697 7.272 21,954,864 6.9020 -2.61%
2020-07-15 0 10.74 10.74 10.76 10.58 11.40 18,708,610 204,192,847 10.914 7.024 7.024 7.037 6.919 7.455 28,607,715 7.1377 -3.76%
2020-07-14 0 11.16 11.14 11.16 11.04 11.90 15,349,660 173,820,743 11.324 7.298 7.285 7.298 7.220 7.782 23,471,477 7.4056 -6.84%
2020-07-13 0 11.98 11.80 11.98 11.34 12.34 15,870,800 187,787,078 11.832 7.835 7.717 7.835 7.416 8.070 24,268,362 7.7379 2.92%
2020-07-10 0 11.64 11.58 11.64 11.26 12.50 29,623,820 345,881,179 11.676 7.612 7.573 7.612 7.364 8.175 45,298,384 7.6356 -6.88%
2020-07-09 0 12.50 12.50 12.52 11.88 12.96 20,974,415 261,403,005 12.463 8.175 8.175 8.188 7.769 8.475 32,072,404 8.1504 -1.73%
2020-07-08 0 12.72 12.66 12.72 12.12 13.12 31,594,843 399,267,819 12.637 8.319 8.279 8.319 7.926 8.580 48,312,315 8.2643 5.65%
2020-07-07 0 12.04 12.00 12.04 11.66 14.58 48,351,220 633,682,747 13.106 7.874 7.848 7.874 7.625 9.535 73,934,832 8.5708 -14.37%
2020-07-06 0 14.06 14.06 14.08 11.46 14.62 39,817,331 535,677,878 13.453 9.195 9.195 9.208 7.495 9.561 60,885,489 8.7981 28.99%
2020-07-03 0 10.90 10.88 10.92 9.660 10.92 19,898,000 204,524,882 10.279 7.128 7.115 7.141 6.317 7.141 30,426,436 6.7219 15.47%
2020-07-02 0 9.440 9.440 9.530 8.830 9.650 24,154,800 224,611,697 9.2988 6.173 6.173 6.232 5.775 6.311 36,935,595 6.0812 8.76%
2020-06-30 0 8.680 8.680 8.730 8.430 9.000 8,253,400 72,086,780 8.7342 5.676 5.676 5.709 5.513 5.886 12,620,441 5.7119 2.12%
2020-06-29 0 8.500 8.440 8.500 8.400 9.290 12,342,600 107,769,589 8.7315 5.559 5.520 5.559 5.493 6.075 18,873,320 5.7102 -0.12%
2020-06-26 0 8.510 8.510 8.540 8.490 8.670 1,296,600 11,093,180 8.5556 5.565 5.565 5.585 5.552 5.670 1,982,657 5.5951 -1.62%
2020-06-24 0 8.650 8.620 8.650 8.500 8.810 5,677,960 49,213,022 8.6674 5.657 5.637 5.657 5.559 5.761 8,682,284 5.6682 0.58%
2020-06-23 0 8.600 8.580 8.600 8.420 8.660 2,689,000 23,088,614 8.5863 5.624 5.611 5.624 5.506 5.663 4,111,804 5.6152 0.12%
2020-06-22 0 8.590 8.580 8.590 8.300 9.150 16,785,480 146,964,374 8.7554 5.618 5.611 5.618 5.428 5.984 25,667,018 5.7258 4.76%
2020-06-19 0 8.200 8.200 8.210 7.880 8.310 9,800,056 79,718,885 8.1345 5.363 5.363 5.369 5.153 5.434 14,985,464 5.3197 3.93%
2020-06-18 0 7.890 7.890 7.900 7.800 7.910 10,018,200 78,958,796 7.8815 5.160 5.160 5.166 5.101 5.173 15,319,033 5.1543 0.00%
2020-06-17 0 7.890 7.880 7.890 7.850 7.940 2,013,800 15,880,039 7.8856 5.160 5.153 5.160 5.134 5.193 3,079,342 5.1570 -0.25%
2020-06-16 0 7.910 7.910 7.920 7.860 8.010 4,351,000 34,466,108 7.9214 5.173 5.173 5.179 5.140 5.238 6,653,202 5.1804 0.00%
2020-06-15 0 7.910 7.870 7.910 7.860 8.050 1,478,000 11,696,867 7.9140 5.173 5.147 5.173 5.140 5.264 2,260,040 5.1755 -0.13%
2020-06-12 0 7.920 7.920 7.950 7.880 7.970 2,338,000 18,509,998 7.9170 5.179 5.179 5.199 5.153 5.212 3,575,083 5.1775 -0.63%
2020-06-11 0 7.970 7.970 8.000 7.970 8.130 2,733,000 22,027,579 8.0599 5.212 5.212 5.232 5.212 5.317 4,179,086 5.2709 -1.73%
2020-06-10 0 8.110 8.110 8.120 8.050 8.220 4,018,800 32,585,285 8.1082 5.304 5.304 5.310 5.264 5.376 6,145,229 5.3025 -0.49%
2020-06-09 0 8.150 8.150 8.170 8.000 8.210 7,894,200 64,271,306 8.1416 5.330 5.330 5.343 5.232 5.369 12,071,181 5.3244 1.12%
2020-06-08 0 8.060 8.060 8.070 8.030 8.150 3,000,400 24,254,952 8.0839 5.271 5.271 5.278 5.251 5.330 4,587,973 5.2866 0.75%
2020-06-05 0 8.000 8.000 8.010 7.860 8.030 2,519,800 20,140,470 7.9929 5.232 5.232 5.238 5.140 5.251 3,853,077 5.2271 1.52%
2020-06-04 0 7.880 7.880 7.900 7.880 8.030 1,417,600 11,244,370 7.9320 5.153 5.153 5.166 5.153 5.251 2,167,681 5.1873 -1.25%
2020-06-03 0 7.980 7.980 8.020 7.960 8.070 1,856,600 14,863,726 8.0059 5.219 5.219 5.245 5.206 5.278 2,838,965 5.2356 1.01%
2020-06-02 0 7.900 7.900 7.910 7.860 7.980 1,390,400 11,003,934 7.9142 5.166 5.166 5.173 5.140 5.219 2,126,089 5.1757 -0.38%
2020-06-01 0 7.930 7.930 7.960 7.810 7.960 2,219,000 17,496,982 7.8851 5.186 5.186 5.206 5.108 5.206 3,393,118 5.1566 3.93%
2020-05-29 0 7.630 7.630 7.670 7.630 7.730 515,400 3,952,424 7.6687 4.990 4.990 5.016 4.990 5.055 788,109 5.0151 -0.78%
2020-05-28 0 7.690 7.680 7.690 7.660 7.820 2,061,600 15,938,508 7.7311 5.029 5.022 5.029 5.009 5.114 3,152,434 5.0559 -0.13%
2020-05-27 0 7.700 7.690 7.700 7.680 7.800 1,449,000 11,204,038 7.7323 5.036 5.029 5.036 5.022 5.101 2,215,695 5.0567 -0.90%
2020-05-26 0 7.770 7.770 7.780 7.720 7.870 2,065,200 16,095,766 7.7938 5.081 5.081 5.088 5.049 5.147 3,157,939 5.0969 1.70%
2020-05-25 0 7.640 7.640 7.670 7.580 7.700 754,000 5,776,930 7.6617 4.996 4.996 5.016 4.957 5.036 1,152,957 5.0105 -1.04%
2020-05-22 0 7.720 7.680 7.720 7.680 7.920 2,232,600 17,358,321 7.7749 5.049 5.022 5.049 5.022 5.179 3,413,914 5.0846 -2.77%
2020-05-21 0 7.940 7.940 7.960 7.940 8.050 1,194,800 9,526,362 7.9732 5.193 5.193 5.206 5.193 5.264 1,826,993 5.2142 -0.75%
2020-05-20 0 8.000 7.980 8.000 7.930 8.060 913,600 7,306,252 7.9972 5.232 5.219 5.232 5.186 5.271 1,397,004 5.2299 -0.37%
2020-05-19 0 8.030 8.030 8.060 7.980 8.200 2,052,600 16,538,256 8.0572 5.251 5.251 5.271 5.219 5.363 3,138,672 5.2692 0.25%
2020-05-18 0 8.010 8.000 8.010 7.970 8.100 1,911,200 15,312,996 8.0122 5.238 5.232 5.238 5.212 5.297 2,922,455 5.2398 -0.87%
2020-05-15 0 8.080 8.050 8.080 8.040 8.240 1,379,200 11,161,046 8.0924 5.284 5.264 5.284 5.258 5.389 2,108,963 5.2922 -0.86%
2020-05-14 0 8.150 8.150 8.200 8.140 8.290 1,731,300 14,198,714 8.2012 5.330 5.330 5.363 5.323 5.421 2,647,366 5.3633 -2.40%
2020-05-13 0 8.350 8.340 8.350 8.260 8.370 796,400 6,630,910 8.3261 5.461 5.454 5.461 5.402 5.474 1,217,791 5.4450 0.12%
2020-05-12 0 8.340 8.340 8.390 8.340 8.510 1,830,400 15,362,121 8.3928 5.454 5.454 5.487 5.454 5.565 2,798,902 5.4886 -1.53%
2020-05-11 0 8.470 8.460 8.470 8.460 8.570 545,800 4,644,590 8.5097 5.539 5.533 5.539 5.533 5.605 834,594 5.5651 0.12%
2020-05-08 0 8.460 8.460 8.470 8.370 8.530 1,307,400 11,071,524 8.4684 5.533 5.533 5.539 5.474 5.578 1,999,172 5.5381 1.20%
2020-05-07 0 8.360 8.320 8.360 8.290 8.380 702,600 5,847,232 8.3223 5.467 5.441 5.467 5.421 5.480 1,074,360 5.4425 0.48%
2020-05-06 0 8.320 8.320 8.340 8.260 8.420 1,627,800 13,558,546 8.3294 5.441 5.441 5.454 5.402 5.506 2,489,102 5.4472 -2.23%
2020-05-05 0 8.510 8.510 8.690 8.000 8.510 775,800 6,316,241 8.1416 5.565 5.565 5.683 5.232 5.565 1,186,292 5.3244 5.45%
2020-05-04 0 8.070 8.070 8.150 8.070 8.410 661,400 5,409,594 8.1790 5.278 5.278 5.330 5.278 5.500 1,011,360 5.3488 -5.94%
2020-04-29 0 8.580 8.580 8.600 8.580 8.650 315,200 2,712,456 8.6055 5.611 5.611 5.624 5.611 5.657 481,979 5.6278 -0.23%
2020-04-28 0 8.600 8.570 8.600 8.470 8.660 755,000 6,485,372 8.5899 5.624 5.605 5.624 5.539 5.663 1,154,486 5.6175 2.38%
2020-04-27 0 8.400 8.400 8.410 8.250 8.440 867,400 7,288,136 8.4023 5.493 5.493 5.500 5.395 5.520 1,326,359 5.4948 0.00%
2020-04-24 0 8.400 8.240 8.400 8.220 8.400 1,675,600 13,911,590 8.3025 5.493 5.389 5.493 5.376 5.493 2,562,194 5.4296 0.12%
2020-04-23 0 8.390 8.360 8.390 8.350 8.490 777,600 6,534,734 8.4037 5.487 5.467 5.487 5.461 5.552 1,189,044 5.4958 -0.12%
2020-04-22 0 8.400 8.400 8.450 8.270 8.480 827,000 6,938,086 8.3895 5.493 5.493 5.526 5.408 5.546 1,264,582 5.4865 0.60%
2020-04-21 0 8.350 8.330 8.350 8.250 8.540 2,358,800 19,707,503 8.3549 5.461 5.448 5.461 5.395 5.585 3,606,889 5.4639 -1.53%
2020-04-20 0 8.480 8.450 8.490 8.430 8.580 838,400 7,126,739 8.5004 5.546 5.526 5.552 5.513 5.611 1,282,014 5.5590 0.12%
2020-04-17 0 8.470 8.450 8.470 8.400 8.580 2,315,400 19,636,966 8.4810 5.539 5.526 5.539 5.493 5.611 3,540,525 5.5463 1.32%
2020-04-16 0 8.360 8.360 8.390 8.320 8.500 2,555,800 21,447,767 8.3918 5.467 5.467 5.487 5.441 5.559 3,908,126 5.4880 0.12%
2020-04-15 0 8.350 8.350 8.390 8.350 8.640 3,023,000 25,597,468 8.4676 5.461 5.461 5.487 5.461 5.650 4,622,531 5.5375 -1.30%
2020-04-14 0 8.460 8.460 8.500 8.400 8.620 3,127,600 26,633,534 8.5156 5.533 5.533 5.559 5.493 5.637 4,782,477 5.5690 0.59%
2020-04-09 0 8.410 8.410 8.450 8.410 8.630 2,707,200 23,056,017 8.5166 5.500 5.500 5.526 5.500 5.644 4,139,634 5.5696 -0.71%
2020-04-08 0 8.470 8.470 8.500 8.380 8.580 991,200 8,436,246 8.5111 5.539 5.539 5.559 5.480 5.611 1,515,664 5.5660 -0.82%
2020-04-07 0 8.540 8.540 8.570 8.330 8.670 2,993,400 25,386,480 8.4808 5.585 5.585 5.605 5.448 5.670 4,577,269 5.5462 2.52%
2020-04-06 0 8.330 8.320 8.340 8.120 8.360 922,200 7,600,784 8.2420 5.448 5.441 5.454 5.310 5.467 1,410,155 5.3900 1.71%
2020-04-03 0 8.190 8.150 8.190 8.090 8.400 10,751,800 84,540,521 7.8629 5.356 5.330 5.356 5.291 5.493 16,440,796 5.1421 -2.38%
2020-04-02 0 8.390 8.380 8.390 8.390 8.710 1,925,000 16,382,570 8.5104 5.487 5.480 5.487 5.487 5.696 2,943,557 5.5656 -2.44%
2020-04-01 0 8.600 8.600 8.610 8.570 8.720 1,634,600 14,071,762 8.6087 5.624 5.624 5.631 5.605 5.703 2,499,500 5.6298 0.00%
2020-03-31 0 8.600 8.550 8.600 8.540 8.630 1,863,600 16,024,826 8.5989 5.624 5.591 5.624 5.585 5.644 2,849,669 5.6234 1.30%
2020-03-30 0 8.490 8.460 8.490 8.290 8.520 1,479,200 12,453,126 8.4188 5.552 5.533 5.552 5.421 5.572 2,261,875 5.5057 -0.24%
2020-03-27 0 8.510 8.510 8.520 8.330 8.630 2,426,600 20,553,504 8.4701 5.565 5.565 5.572 5.448 5.644 3,710,563 5.5392 1.67%
2020-03-26 0 8.370 8.290 8.370 8.150 8.400 2,969,000 24,563,699 8.2734 5.474 5.421 5.474 5.330 5.493 4,539,958 5.4106 1.09%
2020-03-25 0 8.280 8.270 8.280 8.220 8.420 3,723,400 30,902,218 8.2995 5.415 5.408 5.415 5.376 5.506 5,693,526 5.4276 1.72%
2020-03-24 0 8.140 8.130 8.140 8.110 8.290 3,374,800 27,549,529 8.1633 5.323 5.317 5.323 5.304 5.421 5,160,475 5.3386 0.99%
2020-03-23 0 8.060 8.010 8.060 7.960 8.280 1,531,400 12,351,694 8.0656 5.271 5.238 5.271 5.206 5.415 2,341,695 5.2747 -3.12%
2020-03-20 0 8.320 8.320 8.350 8.070 8.400 1,886,154 15,528,644 8.2330 5.441 5.441 5.461 5.278 5.493 2,884,156 5.3841 2.72%
2020-03-19 0 8.100 8.000 8.100 7.650 8.250 2,460,800 19,718,673 8.0131 5.297 5.232 5.297 5.003 5.395 3,762,859 5.2403 -1.82%
2020-03-18 0 8.250 8.250 8.260 8.020 8.720 2,599,400 21,919,364 8.4325 5.395 5.395 5.402 5.245 5.703 3,974,795 5.5146 -1.79%
2020-03-17 0 8.400 8.400 8.460 8.250 8.720 3,177,400 26,809,494 8.4376 5.493 5.493 5.533 5.395 5.703 4,858,627 5.5179 -0.83%
2020-03-16 0 8.470 8.470 8.520 8.470 8.880 2,320,600 20,033,452 8.6329 5.539 5.539 5.572 5.539 5.807 3,548,477 5.6456 -5.47%
2020-03-13 0 8.960 8.940 8.960 8.470 8.980 2,518,400 21,914,204 8.7016 5.860 5.846 5.860 5.539 5.873 3,850,937 5.6906 -0.99%
2020-03-12 0 9.050 9.040 9.050 8.980 9.310 1,198,200 10,854,960 9.0594 5.918 5.912 5.918 5.873 6.088 1,832,192 5.9246 -3.00%
2020-03-11 0 9.330 9.330 9.380 9.310 9.630 681,000 6,459,062 9.4847 6.102 6.102 6.134 6.088 6.298 1,041,331 6.2027 -1.06%
2020-03-10 0 9.430 9.380 9.430 9.040 9.490 1,094,600 10,147,754 9.2707 6.167 6.134 6.167 5.912 6.206 1,673,775 6.0628 3.63%
2020-03-09 0 9.100 9.100 9.140 9.070 9.620 1,419,400 13,303,388 9.3725 5.951 5.951 5.977 5.932 6.291 2,170,433 6.1294 -5.99%
2020-03-06 0 9.680 9.670 9.680 9.640 9.900 1,541,800 15,023,955 9.7444 6.330 6.324 6.330 6.304 6.474 2,357,598 6.3726 -1.63%
2020-03-05 0 9.840 9.840 9.860 9.650 9.930 2,512,600 24,689,894 9.8264 6.435 6.435 6.448 6.311 6.494 3,842,068 6.4262 2.29%
2020-03-04 0 9.620 9.570 9.620 9.480 9.740 541,000 5,187,602 9.5889 6.291 6.259 6.291 6.200 6.370 827,254 6.2709 0.31%
2020-03-03 0 9.590 9.580 9.590 9.520 9.800 1,078,000 10,420,646 9.6666 6.272 6.265 6.272 6.226 6.409 1,648,392 6.3217 -0.42%
2020-03-02 0 9.630 9.630 9.650 9.470 9.680 1,373,400 13,192,926 9.6060 6.298 6.298 6.311 6.193 6.330 2,100,094 6.2821 2.56%
2020-02-28 0 9.390 9.380 9.410 9.350 9.640 1,137,000 10,772,607 9.4746 6.141 6.134 6.154 6.115 6.304 1,738,610 6.1961 -3.79%
2020-02-27 0 9.760 9.760 9.800 9.660 9.840 530,400 5,170,905 9.7491 6.383 6.383 6.409 6.317 6.435 811,045 6.3756 1.04%
2020-02-26 0 9.660 9.660 9.690 9.600 9.880 683,600 6,668,440 9.7549 6.317 6.317 6.337 6.278 6.461 1,045,307 6.3794 -1.83%
2020-02-25 0 9.840 9.830 9.840 9.600 9.850 1,014,600 9,890,904 9.7486 6.435 6.429 6.435 6.278 6.442 1,551,445 6.3753 -0.20%
2020-02-24 0 9.860 9.860 9.870 9.770 10.04 1,476,200 14,559,177 9.8626 6.448 6.448 6.455 6.389 6.566 2,257,287 6.4499 -2.76%
2020-02-21 0 10.14 10.14 10.16 10.12 10.38 1,137,400 11,625,920 10.221 6.631 6.631 6.644 6.618 6.788 1,739,221 6.6846 -1.55%
2020-02-20 0 10.30 10.28 10.30 9.950 10.52 2,300,800 23,507,394 10.217 6.736 6.723 6.736 6.507 6.880 3,518,200 6.6817 2.79%
2020-02-19 0 10.02 9.930 10.02 9.780 10.02 1,381,400 13,703,616 9.9201 6.553 6.494 6.553 6.396 6.553 2,112,327 6.4875 2.56%
2020-02-18 0 9.770 9.750 9.770 9.740 9.890 554,200 5,422,244 9.7839 6.389 6.376 6.389 6.370 6.468 847,438 6.3984 -0.91%
2020-02-17 0 9.860 9.850 9.860 9.550 9.870 1,996,400 19,531,394 9.7833 6.448 6.442 6.448 6.245 6.455 3,052,736 6.3980 4.12%
2020-02-14 0 9.470 9.470 9.500 9.340 9.530 640,000 6,058,804 9.4669 6.193 6.193 6.213 6.108 6.232 978,637 6.1911 0.96%
2020-02-13 0 9.380 9.370 9.380 9.370 9.500 610,000 5,747,614 9.4223 6.134 6.128 6.134 6.128 6.213 932,763 6.1619 -0.53%
2020-02-12 0 9.430 9.430 9.440 9.250 9.480 699,800 6,577,792 9.3995 6.167 6.167 6.173 6.049 6.200 1,070,078 6.1470 0.86%
2020-02-11 0 9.350 9.300 9.350 9.290 9.460 618,699 5,784,631 9.3497 6.115 6.082 6.115 6.075 6.187 946,065 6.1144 0.21%
2020-02-10 0 9.330 9.280 9.330 9.120 9.360 402,200 3,734,450 9.2851 6.102 6.069 6.102 5.964 6.121 615,012 6.0722 -0.43%
2020-02-07 0 9.370 9.320 9.370 9.250 9.410 385,600 3,594,260 9.3212 6.128 6.095 6.128 6.049 6.154 589,629 6.0958 -0.53%
2020-02-06 0 9.420 9.420 9.470 9.120 9.450 1,070,600 9,957,973 9.3013 6.160 6.160 6.193 5.964 6.180 1,637,076 6.0828 2.28%
2020-02-05 0 9.210 9.210 9.220 9.100 9.430 1,186,600 10,957,466 9.2343 6.023 6.023 6.030 5.951 6.167 1,814,454 6.0390 0.22%
2020-02-04 0 9.190 9.140 9.190 8.890 9.200 1,032,200 9,342,614 9.0512 6.010 5.977 6.010 5.814 6.017 1,578,358 5.9192 4.20%
2020-02-03 0 8.820 8.810 8.870 8.750 9.090 1,249,184 11,039,293 8.8372 5.768 5.761 5.801 5.722 5.945 1,910,153 5.7793 -1.78%
2020-01-31 0 8.980 8.970 8.980 8.970 9.150 264,400 2,387,734 9.0308 5.873 5.866 5.873 5.866 5.984 404,299 5.9059 -0.22%
2020-01-30 0 9.000 8.950 9.000 8.950 9.320 558,600 5,078,226 9.0910 5.886 5.853 5.886 5.853 6.095 854,167 5.9452 -4.05%
2020-01-29 0 9.380 9.320 9.390 9.340 9.800 414,800 3,940,996 9.5010 6.134 6.095 6.141 6.108 6.409 634,279 6.2133 -5.25%
2020-01-24 0 9.900 9.890 9.900 9.820 9.950 49,600 490,622 9.8916 6.474 6.468 6.474 6.422 6.507 75,844 6.4688 0.92%
2020-01-23 0 9.810 9.810 9.840 9.800 10.02 604,200 5,979,440 9.8965 6.415 6.415 6.435 6.409 6.553 923,894 6.4720 -3.44%
2020-01-22 0 10.16 10.16 10.26 9.900 10.22 324,000 3,251,596 10.036 6.644 6.644 6.710 6.474 6.684 495,435 6.5631 0.59%
2020-01-21 0 10.10 10.08 10.20 10.10 10.62 936,200 9,625,624 10.282 6.605 6.592 6.671 6.605 6.945 1,431,562 6.7239 -5.25%
2020-01-20 0 10.66 10.60 10.66 10.36 10.68 1,815,400 19,200,412 10.576 6.971 6.932 6.971 6.775 6.984 2,775,965 6.9167 3.09%
2020-01-17 0 10.34 10.26 10.34 10.18 10.46 681,659 7,052,848 10.347 6.762 6.710 6.762 6.657 6.841 1,042,339 6.7664 0.58%
2020-01-16 0 10.28 10.28 10.30 10.22 10.48 368,000 3,807,281 10.346 6.723 6.723 6.736 6.684 6.854 562,716 6.7659 -0.77%
2020-01-15 0 10.36 10.36 10.38 10.18 10.38 816,800 8,428,556 10.319 6.775 6.775 6.788 6.657 6.788 1,248,985 6.7483 1.97%
2020-01-14 0 10.16 10.16 10.20 10.14 10.50 946,000 9,728,348 10.284 6.644 6.644 6.671 6.631 6.867 1,446,548 6.7252 -1.74%
2020-01-13 0 10.34 10.30 10.36 10.24 10.60 870,000 9,022,596 10.371 6.762 6.736 6.775 6.697 6.932 1,330,335 6.7822 -0.96%
2020-01-10 0 10.44 10.42 10.44 10.32 10.58 1,307,400 13,710,256 10.487 6.827 6.814 6.827 6.749 6.919 1,999,172 6.8580 1.95%
2020-01-09 0 10.24 10.22 10.24 10.08 10.24 1,190,400 12,089,020 10.155 6.697 6.684 6.697 6.592 6.697 1,820,265 6.6414 1.99%
2020-01-08 0 10.04 10.02 10.04 9.900 10.10 1,090,859 10,917,140 10.008 6.566 6.553 6.566 6.474 6.605 1,668,055 6.5448 -0.99%
2020-01-07 0 10.14 10.14 10.16 10.06 10.22 484,600 4,913,528 10.139 6.631 6.631 6.644 6.579 6.684 741,012 6.6308 0.60%
2020-01-06 0 10.08 10.06 10.08 9.970 10.24 986,600 9,927,506 10.062 6.592 6.579 6.592 6.520 6.697 1,508,630 6.5805 0.60%
2020-01-03 0 10.02 10.00 10.02 10.00 10.22 648,200 6,549,928 10.105 6.553 6.540 6.553 6.540 6.684 991,176 6.6082 -0.60%
2020-01-02 0 10.08 10.08 10.10 9.950 10.16 1,403,600 14,134,370 10.070 6.592 6.592 6.605 6.507 6.644 2,146,273 6.5855 1.20%
2019-12-31 0 9.960 9.960 10.00 9.920 10.08 332,600 3,318,924 9.9787 6.514 6.514 6.540 6.487 6.592 508,585 6.5258 -0.99%
2019-12-30 0 10.06 10.06 10.08 9.710 10.20 1,913,800 19,178,078 10.021 6.579 6.579 6.592 6.350 6.671 2,926,430 6.5534 2.97%
2019-12-27 0 9.770 9.770 9.780 9.710 9.950 1,150,180 11,321,826 9.8435 6.389 6.389 6.396 6.350 6.507 1,758,764 6.4374 0.72%
2019-12-24 0 9.700 9.700 9.720 9.680 9.780 123,200 1,197,438 9.7195 6.344 6.344 6.357 6.330 6.396 188,388 6.3562 -0.21%
2019-12-23 0 9.720 9.710 9.720 9.690 9.850 1,686,200 16,474,924 9.7704 6.357 6.350 6.357 6.337 6.442 2,578,403 6.3896 -1.02%
2019-12-20 0 9.820 9.790 9.820 9.640 9.870 1,834,800 17,912,328 9.7626 6.422 6.402 6.422 6.304 6.455 2,805,630 6.3844 1.76%
2019-12-19 0 9.650 9.630 9.650 9.600 9.810 1,126,280 10,896,523 9.6748 6.311 6.298 6.311 6.278 6.415 1,722,218 6.3270 -1.23%
2019-12-18 0 9.770 9.770 9.780 9.620 9.860 1,269,800 12,374,314 9.7451 6.389 6.389 6.396 6.291 6.448 1,941,677 6.3730 0.21%
2019-12-17 0 9.750 9.730 9.750 9.350 9.880 2,693,000 26,080,173 9.6844 6.376 6.363 6.376 6.115 6.461 4,117,921 6.3333 4.28%
2019-12-16 0 9.350 9.350 9.400 9.230 9.460 1,707,200 15,961,794 9.3497 6.115 6.115 6.147 6.036 6.187 2,610,514 6.1144 0.65%
2019-12-13 0 9.290 9.280 9.290 9.030 9.320 2,820,200 26,048,498 9.2364 6.075 6.069 6.075 5.905 6.095 4,312,425 6.0403 3.91%
2019-12-12 0 8.940 8.940 8.950 8.930 9.050 556,400 4,985,334 8.9600 5.846 5.846 5.853 5.840 5.918 850,803 5.8596 -0.78%
2019-12-11 0 9.010 9.010 9.030 8.990 9.050 294,400 2,655,664 9.0206 5.892 5.892 5.905 5.879 5.918 450,173 5.8992 0.11%
2019-12-10 0 9.000 9.000 9.010 8.920 9.030 550,000 4,938,006 8.9782 5.886 5.886 5.892 5.833 5.905 841,016 5.8715 0.22%
2019-12-09 0 8.980 8.940 8.980 8.820 8.980 955,400 8,493,130 8.8896 5.873 5.846 5.873 5.768 5.873 1,460,922 5.8135 1.70%
2019-12-06 0 8.830 8.830 8.850 8.790 8.850 619,200 5,464,076 8.8244 5.775 5.775 5.788 5.748 5.788 946,831 5.7709 0.23%
2019-12-05 0 8.810 8.810 8.820 8.670 8.830 395,400 3,475,490 8.7898 5.761 5.761 5.768 5.670 5.775 604,614 5.7483 1.97%
2019-12-04 0 8.640 8.630 8.640 8.600 8.710 189,400 1,641,581 8.6673 5.650 5.644 5.650 5.624 5.696 289,615 5.6681 -1.26%
2019-12-03 0 8.750 8.740 8.750 8.600 8.790 353,960 3,069,433 8.6717 5.722 5.716 5.722 5.624 5.748 541,247 5.6710 0.92%
2019-12-02 0 8.670 8.660 8.680 8.650 8.800 148,000 1,292,885 8.7357 5.670 5.663 5.676 5.657 5.755 226,310 5.7129 -0.57%
2019-11-29 0 8.720 8.710 8.720 8.680 8.770 486,200 4,243,768 8.7284 5.703 5.696 5.703 5.676 5.735 743,458 5.7081 -1.02%
2019-11-28 0 8.810 8.800 8.820 8.710 8.890 603,400 5,307,056 8.7953 5.761 5.755 5.768 5.696 5.814 922,671 5.7518 0.92%
2019-11-27 0 8.730 8.730 8.750 8.620 8.750 663,600 5,755,626 8.6733 5.709 5.709 5.722 5.637 5.722 1,014,724 5.6721 1.28%
2019-11-26 0 8.620 8.610 8.620 8.610 8.750 371,400 3,210,174 8.6434 5.637 5.631 5.637 5.631 5.722 567,915 5.6526 0.00%
2019-11-25 0 8.620 8.620 8.670 8.620 8.820 168,600 1,464,280 8.6849 5.637 5.637 5.670 5.637 5.768 257,810 5.6797 -0.35%
2019-11-22 0 8.650 8.640 8.710 8.590 8.810 446,000 3,860,190 8.6551 5.657 5.650 5.696 5.618 5.761 681,988 5.6602 -1.14%
2019-11-21 0 8.750 8.750 8.810 8.730 8.890 176,400 1,544,980 8.7584 5.722 5.722 5.761 5.709 5.814 269,737 5.7277 -1.24%
2019-11-20 0 8.860 8.860 8.870 8.840 8.940 152,600 1,355,954 8.8857 5.794 5.794 5.801 5.781 5.846 233,344 5.8110 -0.45%
2019-11-19 0 8.900 8.870 8.900 8.840 8.990 791,200 7,050,810 8.9115 5.820 5.801 5.820 5.781 5.879 1,209,840 5.8279 1.95%
2019-11-18 0 8.730 8.730 8.770 8.660 8.800 251,400 2,201,180 8.7557 5.709 5.709 5.735 5.663 5.755 384,421 5.7260 0.46%
2019-11-15 0 8.690 8.690 8.700 8.690 8.760 648,200 5,646,956 8.7117 5.683 5.683 5.690 5.683 5.729 991,176 5.6972 -0.69%
2019-11-14 0 8.750 8.750 8.810 8.700 8.850 382,400 3,348,702 8.7571 5.722 5.722 5.761 5.690 5.788 584,736 5.7269 -1.13%
2019-11-13 0 8.850 8.820 8.850 8.680 8.850 994,600 8,720,194 8.7675 5.788 5.768 5.788 5.676 5.788 1,520,863 5.7337 0.57%
2019-11-12 0 8.800 8.800 8.810 8.690 8.840 185,800 1,630,417 8.7751 5.755 5.755 5.761 5.683 5.781 284,111 5.7387 1.03%
2019-11-11 0 8.710 8.710 8.730 8.680 8.910 468,000 4,102,622 8.7663 5.696 5.696 5.709 5.676 5.827 715,628 5.7329 -2.46%
2019-11-08 0 8.930 8.910 8.930 8.880 8.990 1,046,600 9,351,623 8.9352 5.840 5.827 5.840 5.807 5.879 1,600,377 5.8434 0.11%
2019-11-07 0 8.920 8.900 8.920 8.880 8.940 766,960 6,830,032 8.9053 5.833 5.820 5.833 5.807 5.846 1,172,774 5.8238 0.22%
2019-11-06 0 8.900 8.880 8.900 8.880 9.060 412,400 3,699,718 8.9712 5.820 5.807 5.820 5.807 5.925 630,609 5.8669 -1.44%
2019-11-05 0 9.030 9.020 9.030 8.850 9.080 1,551,400 13,953,734 8.9943 5.905 5.899 5.905 5.788 5.938 2,372,277 5.8820 1.46%
2019-11-04 0 8.900 8.890 8.900 8.840 8.980 618,200 5,509,861 8.9127 5.820 5.814 5.820 5.781 5.873 945,302 5.8287 1.37%
2019-11-01 0 8.780 8.780 8.790 8.730 8.890 1,368,000 12,024,774 8.7900 5.742 5.742 5.748 5.709 5.814 2,091,837 5.7484 -1.35%
2019-10-31 0 8.900 8.900 8.910 8.880 9.050 327,000 2,920,202 8.9303 5.820 5.820 5.827 5.807 5.918 500,022 5.8401 -0.89%
2019-10-30 0 8.980 8.980 9.020 8.930 9.060 297,600 2,676,812 8.9947 5.873 5.873 5.899 5.840 5.925 455,066 5.8822 -1.21%
2019-10-29 0 9.090 9.040 9.090 9.010 9.120 403,984 3,661,782 9.0642 5.945 5.912 5.945 5.892 5.964 617,740 5.9277 -0.22%
2019-10-28 0 9.110 9.100 9.110 9.000 9.160 598,000 5,441,480 9.0995 5.958 5.951 5.958 5.886 5.990 914,414 5.9508 0.89%
2019-10-25 0 9.030 9.000 9.030 8.950 9.050 70,800 637,932 9.0103 5.905 5.886 5.905 5.853 5.918 108,262 5.8925 -0.11%
2019-10-24 0 9.040 9.020 9.040 8.900 9.040 368,752 3,311,952 8.9815 5.912 5.899 5.912 5.820 5.912 563,866 5.8736 1.46%
2019-10-23 0 8.910 8.910 8.930 8.870 9.000 190,000 1,697,452 8.9340 5.827 5.827 5.840 5.801 5.886 290,533 5.8425 0.00%
2019-10-22 0 8.910 8.910 9.000 8.890 9.010 326,700 2,916,526 8.9272 5.827 5.827 5.886 5.814 5.892 499,564 5.8381 -0.22%
2019-10-21 0 8.930 8.930 8.960 8.900 9.020 200,800 1,794,354 8.9360 5.840 5.840 5.860 5.820 5.899 307,047 5.8439 0.00%
2019-10-18 0 8.930 8.930 8.990 8.930 9.130 257,800 2,320,162 8.9999 5.840 5.840 5.879 5.840 5.971 394,207 5.8856 -1.87%
2019-10-17 0 9.100 9.100 9.110 9.000 9.140 295,400 2,675,578 9.0575 5.951 5.951 5.958 5.886 5.977 451,702 5.9233 -0.11%
2019-10-16 0 9.110 9.110 9.150 9.100 9.290 486,600 4,480,478 9.2077 5.958 5.958 5.984 5.951 6.075 744,070 6.0216 1.00%
2019-10-15 0 9.020 9.020 9.050 8.990 9.230 366,800 3,321,516 9.0554 5.899 5.899 5.918 5.879 6.036 560,881 5.9220 -1.53%
2019-10-14 0 9.160 9.160 9.170 9.150 9.300 509,400 4,707,986 9.2422 5.990 5.990 5.997 5.984 6.082 778,934 6.0441 0.22%
2019-10-11 0 9.140 9.140 9.150 9.060 9.190 344,800 3,149,118 9.1332 5.977 5.977 5.984 5.925 6.010 527,241 5.9728 1.33%
2019-10-10 0 9.020 9.020 9.030 8.820 9.100 449,000 4,041,118 9.0003 5.899 5.899 5.905 5.768 5.951 686,575 5.8859 2.38%
2019-10-09 0 8.810 8.790 8.810 8.610 8.840 670,400 5,854,772 8.7333 5.761 5.748 5.761 5.631 5.781 1,025,122 5.7113 1.26%
2019-10-08 0 8.700 8.680 8.700 8.670 8.790 812,800 7,098,884 8.7339 5.690 5.676 5.690 5.670 5.748 1,242,869 5.7117 -0.11%
2019-10-04 0 8.710 8.710 8.720 8.550 8.980 192,600 1,673,406 8.6885 5.696 5.696 5.703 5.591 5.873 294,509 5.6820 2.83%
2019-10-03 0 8.470 8.460 8.470 8.420 8.530 150,400 1,275,180 8.4786 5.539 5.533 5.539 5.506 5.578 229,980 5.5448 -1.74%
2019-10-02 0 8.620 8.620 8.640 8.620 8.840 211,800 1,838,158 8.6787 5.637 5.637 5.650 5.637 5.781 323,868 5.6756 -2.71%
2019-09-30 0 8.860 8.850 8.880 8.770 8.960 85,000 749,876 8.8221 5.794 5.788 5.807 5.735 5.860 129,975 5.7694 -0.11%
2019-09-27 0 8.870 8.840 8.870 8.810 8.880 145,844 1,289,102 8.8389 5.801 5.781 5.801 5.761 5.807 223,013 5.7804 -0.11%
2019-09-26 0 8.880 8.880 8.920 8.870 9.080 273,600 2,453,888 8.9689 5.807 5.807 5.833 5.801 5.938 418,367 5.8654 -1.11%
2019-09-25 0 8.980 8.980 9.000 8.970 9.060 757,400 6,821,330 9.0062 5.873 5.873 5.886 5.866 5.925 1,158,156 5.8898 -0.88%
2019-09-24 0 9.060 9.060 9.080 9.020 9.290 1,301,200 11,882,372 9.1319 5.925 5.925 5.938 5.899 6.075 1,989,691 5.9720 -1.09%
2019-09-23 0 9.160 9.140 9.160 9.030 9.390 1,331,600 12,174,840 9.1430 5.990 5.977 5.990 5.905 6.141 2,036,177 5.9793 -1.72%
2019-09-20 0 9.320 9.300 9.320 9.140 9.320 2,767,000 25,493,950 9.2136 6.095 6.082 6.095 5.977 6.095 4,231,076 6.0254 1.53%
2019-09-19 0 9.180 9.170 9.180 9.140 9.330 611,800 5,637,586 9.2148 6.003 5.997 6.003 5.977 6.102 935,516 6.0262 -0.33%
2019-09-18 0 9.210 9.200 9.210 9.190 9.290 577,000 5,315,562 9.2124 6.023 6.017 6.023 6.010 6.075 882,302 6.0246 0.55%
2019-09-17 0 9.160 9.150 9.160 9.070 9.380 1,425,600 13,057,314 9.1592 5.990 5.984 5.990 5.932 6.134 2,179,914 5.9898 -2.03%
2019-09-16 0 9.350 9.340 9.350 9.340 9.710 1,035,400 9,786,510 9.4519 6.115 6.108 6.115 6.108 6.350 1,583,251 6.1813 -2.50%
2019-09-13 0 9.590 9.550 9.590 9.530 9.600 414,200 3,965,210 9.5732 6.272 6.245 6.272 6.232 6.278 633,362 6.2606 0.84%
2019-09-12 0 9.510 9.480 9.510 9.420 9.680 851,800 8,085,914 9.4927 6.219 6.200 6.219 6.160 6.330 1,302,505 6.2080 0.11%
2019-09-11 0 9.500 9.480 9.500 9.260 9.530 1,358,200 12,774,410 9.4054 6.213 6.200 6.213 6.056 6.232 2,076,851 6.1509 1.17%
2019-09-10 0 9.390 9.360 9.390 9.250 9.430 910,800 8,508,894 9.3422 6.141 6.121 6.141 6.049 6.167 1,392,723 6.1095 0.75%
2019-09-09 0 9.320 9.310 9.320 9.230 9.430 3,361,600 31,419,090 9.3465 6.095 6.088 6.095 6.036 6.167 5,140,291 6.1123 1.08%
2019-09-06 0 9.220 9.220 9.240 9.100 9.460 2,978,000 27,627,586 9.2772 6.030 6.030 6.043 5.951 6.187 4,553,720 6.0670 0.33%
2019-09-05 0 9.190 9.120 9.190 9.100 9.430 1,713,400 15,905,364 9.2829 6.010 5.964 6.010 5.951 6.167 2,619,995 6.0708 3.03%
2019-09-04 0 8.920 8.900 8.920 8.700 8.980 1,123,800 9,986,960 8.8868 5.833 5.820 5.833 5.690 5.873 1,718,425 5.8117 3.24%
2019-09-03 0 8.640 8.640 8.680 8.620 8.800 543,600 4,739,038 8.7179 5.650 5.650 5.676 5.637 5.755 831,230 5.7012 -1.82%
2019-09-02 0 8.800 8.790 8.800 8.740 9.150 677,600 6,000,780 8.8559 5.755 5.748 5.755 5.716 5.984 1,036,132 5.7915 0.11%
2019-08-30 0 8.790 8.760 8.790 8.760 8.930 348,400 3,084,836 8.8543 5.748 5.729 5.748 5.729 5.840 532,746 5.7904 0.46%
2019-08-29 0 8.750 8.750 8.760 8.600 8.760 702,600 6,091,590 8.6701 5.722 5.722 5.729 5.624 5.729 1,074,360 5.6700 1.51%
2019-08-28 0 8.620 8.620 8.640 8.620 8.800 762,600 6,612,682 8.6712 5.637 5.637 5.650 5.637 5.755 1,166,107 5.6707 -1.26%
2019-08-27 0 8.730 8.720 8.740 8.700 9.190 751,834 6,658,918 8.8569 5.709 5.703 5.716 5.690 6.010 1,149,645 5.7922 1.04%
2019-08-26 0 8.640 8.590 8.650 8.510 8.760 495,600 4,293,036 8.6623 5.650 5.618 5.657 5.565 5.729 757,832 5.6649 -1.93%
2019-08-23 0 8.810 8.810 8.820 8.790 8.950 737,400 6,558,704 8.8944 5.761 5.761 5.768 5.748 5.853 1,127,573 5.8167 -0.34%
2019-08-22 0 8.840 8.840 8.860 8.650 8.880 2,859,400 24,934,672 8.7202 5.781 5.781 5.794 5.657 5.807 4,372,367 5.7028 1.73%
2019-08-21 0 8.690 8.670 8.690 8.550 8.780 488,000 4,235,302 8.6789 5.683 5.670 5.683 5.591 5.742 746,211 5.6757 0.70%
2019-08-20 0 8.630 8.590 8.660 8.630 8.780 707,200 6,148,210 8.6937 5.644 5.618 5.663 5.644 5.742 1,081,394 5.6854 -1.37%
2019-08-19 0 8.750 8.740 8.750 8.440 8.780 1,128,000 9,746,494 8.6405 5.722 5.716 5.722 5.520 5.742 1,724,848 5.6506 5.29%
2019-08-16 0 8.310 8.310 8.380 8.310 8.490 718,200 6,065,136 8.4449 5.434 5.434 5.480 5.434 5.552 1,098,214 5.5227 -0.60%
2019-08-15 0 8.360 8.340 8.370 7.930 8.380 350,200 2,885,820 8.2405 5.467 5.454 5.474 5.186 5.480 535,498 5.3890 0.12%
2019-08-14 0 8.350 8.340 8.350 8.280 8.490 405,200 3,385,902 8.3561 5.461 5.454 5.461 5.415 5.552 619,600 5.4647 1.71%
2019-08-13 0 8.210 8.210 8.300 8.210 8.540 435,000 3,654,460 8.4011 5.369 5.369 5.428 5.369 5.585 665,167 5.4940 -3.07%
2019-08-12 0 8.470 8.470 8.490 8.350 8.520 292,600 2,465,660 8.4267 5.539 5.539 5.552 5.461 5.572 447,421 5.5108 1.32%
2019-08-09 0 8.360 8.350 8.360 8.350 8.470 193,200 1,619,960 8.3849 5.467 5.461 5.467 5.461 5.539 295,426 5.4835 -0.71%
2019-08-08 0 8.420 8.410 8.420 8.390 8.510 405,600 3,419,584 8.4309 5.506 5.500 5.506 5.487 5.565 620,211 5.5136 0.36%
2019-08-07 0 8.390 8.390 8.400 8.250 8.410 316,600 2,644,484 8.3528 5.487 5.487 5.493 5.395 5.500 484,119 5.4625 2.32%
2019-08-06 0 8.200 8.200 8.240 8.120 8.490 1,491,800 12,285,658 8.2355 5.363 5.363 5.389 5.310 5.552 2,281,142 5.3857 -3.53%
2019-08-05 0 8.500 8.500 8.540 8.480 9.160 662,800 5,726,515 8.6399 5.559 5.559 5.585 5.546 5.990 1,013,501 5.6502 -3.95%
2019-08-02 0 8.850 8.850 8.880 8.820 9.100 1,105,200 9,906,551 8.9636 5.788 5.788 5.807 5.768 5.951 1,689,984 5.8619 -2.85%
2019-08-01 0 9.110 9.110 9.150 9.100 9.250 937,200 8,560,260 9.1339 5.958 5.958 5.984 5.951 6.049 1,433,092 5.9733 0.00%
2019-07-31 0 9.110 9.100 9.120 9.100 9.140 308,200 2,807,036 9.1078 5.958 5.951 5.964 5.951 5.977 471,275 5.9563 -0.76%
2019-07-30 0 9.180 9.170 9.180 9.120 9.220 594,200 5,444,856 9.1633 6.003 5.997 6.003 5.964 6.030 908,603 5.9926 0.66%
2019-07-29 0 9.120 9.090 9.120 9.010 9.160 437,224 3,981,554 9.1064 5.964 5.945 5.964 5.892 5.990 668,568 5.9553 -0.98%
2019-07-26 0 9.210 9.190 9.210 9.160 9.260 830,600 7,645,125 9.2043 6.023 6.010 6.023 5.990 6.056 1,270,087 6.0194 -0.22%
2019-07-25 0 9.230 9.180 9.230 9.100 9.250 470,012 4,310,810 9.1717 6.036 6.003 6.036 5.951 6.049 718,705 5.9980 1.65%
2019-07-24 0 9.080 9.080 9.100 9.080 9.160 202,000 1,842,474 9.1212 5.938 5.938 5.951 5.938 5.990 308,882 5.9650 0.00%
2019-07-23 0 9.080 9.070 9.080 8.990 9.120 515,000 4,656,432 9.0416 5.938 5.932 5.938 5.879 5.964 787,497 5.9130 0.33%
2019-07-22 0 9.050 9.050 9.060 9.040 9.250 669,400 6,094,242 9.1040 5.918 5.918 5.925 5.912 6.049 1,023,593 5.9538 -2.16%
2019-07-19 0 9.250 9.240 9.250 9.090 9.280 371,800 3,432,064 9.2309 6.049 6.043 6.049 5.945 6.069 568,527 6.0368 2.21%
2019-07-18 0 9.050 9.040 9.090 9.040 9.230 695,400 6,321,199 9.0900 5.918 5.912 5.945 5.912 6.036 1,063,350 5.9446 -0.98%
2019-07-17 0 9.140 9.140 9.180 9.100 9.230 353,400 3,232,836 9.1478 5.977 5.977 6.003 5.951 6.036 540,391 5.9824 -0.33%
2019-07-16 0 9.170 9.170 9.200 9.160 9.250 279,200 2,568,644 9.2000 5.997 5.997 6.017 5.990 6.049 426,930 6.0165 -0.65%
2019-07-15 0 9.230 9.200 9.250 9.120 9.330 331,600 3,058,414 9.2232 6.036 6.017 6.049 5.964 6.102 507,056 6.0317 0.22%
2019-07-12 0 9.210 9.140 9.210 9.120 9.240 194,400 1,787,309 9.1940 6.023 5.977 6.023 5.964 6.043 297,261 6.0126 0.66%
2019-07-11 0 9.150 9.150 9.200 9.110 9.330 365,800 3,369,056 9.2101 5.984 5.984 6.017 5.958 6.102 559,352 6.0231 -0.44%
2019-07-10 0 9.190 9.190 9.210 9.110 9.290 728,400 6,676,049 9.1654 6.010 6.010 6.023 5.958 6.075 1,113,811 5.9939 -0.11%
2019-07-09 0 9.200 9.200 9.220 9.010 9.200 855,800 7,786,974 9.0991 6.017 6.017 6.030 5.892 6.017 1,308,621 5.9505 0.66%
2019-07-08 0 9.140 9.070 9.140 9.020 9.330 558,000 5,085,824 9.1144 5.977 5.932 5.977 5.899 6.102 853,249 5.9605 -1.83%
2019-07-05 0 9.310 9.310 9.330 9.300 9.420 88,200 823,408 9.3357 6.088 6.088 6.102 6.082 6.160 134,868 6.1053 -0.21%
2019-07-04 0 9.330 9.310 9.330 9.310 9.540 165,600 1,553,470 9.3809 6.102 6.088 6.102 6.088 6.239 253,222 6.1348 -0.85%
2019-07-03 0 9.410 9.400 9.410 9.300 9.410 1,520,200 14,243,572 9.3695 6.154 6.147 6.154 6.082 6.154 2,324,569 6.1274 1.08%
2019-07-02 0 9.610 9.570 9.630 9.560 9.930 1,800,488 17,430,627 9.6811 6.088 6.062 6.100 6.056 6.291 2,842,184 6.1328 -0.21%
2019-06-28 0 9.630 9.610 9.630 9.570 9.740 294,372 2,840,427 9.6491 6.100 6.088 6.100 6.062 6.170 464,685 6.1126 -0.31%
2019-06-27 0 9.660 9.610 9.660 9.540 9.730 532,200 5,138,494 9.6552 6.119 6.088 6.119 6.043 6.164 840,111 6.1164 1.90%
2019-06-26 0 9.480 9.480 9.520 9.380 9.610 1,220,800 11,595,484 9.4983 6.005 6.005 6.031 5.942 6.088 1,927,110 6.0170 -0.73%
2019-06-25 0 9.550 9.500 9.550 9.330 9.780 303,000 2,883,540 9.5166 6.050 6.018 6.050 5.910 6.196 478,305 6.0287 -1.44%
2019-06-24 0 9.690 9.690 9.720 9.660 10.28 599,000 5,920,722 9.8843 6.138 6.138 6.157 6.119 6.512 945,559 6.2616 0.21%
2019-06-21 0 9.670 9.650 9.670 9.490 9.860 1,150,400 11,145,948 9.6888 6.126 6.113 6.126 6.012 6.246 1,815,979 6.1377 0.73%
2019-06-20 0 9.600 9.590 9.600 9.360 9.690 1,585,600 15,146,923 9.5528 6.081 6.075 6.081 5.929 6.138 2,502,970 6.0516 3.34%
2019-06-19 0 9.290 9.280 9.290 9.200 9.580 1,050,400 9,904,090 9.4289 5.885 5.879 5.885 5.828 6.069 1,658,123 5.9731 1.53%
2019-06-18 0 9.150 9.070 9.150 9.060 9.170 167,000 1,518,552 9.0931 5.796 5.746 5.796 5.739 5.809 263,620 5.7604 0.55%
2019-06-17 0 9.100 9.100 9.130 9.100 9.290 255,000 2,335,936 9.1605 5.765 5.765 5.784 5.765 5.885 402,534 5.8031 -1.30%
2019-06-14 0 9.220 9.120 9.220 9.100 9.290 139,000 1,272,506 9.1547 5.841 5.777 5.841 5.765 5.885 219,420 5.7994 -0.11%
2019-06-13 0 9.230 9.220 9.290 9.060 9.320 169,200 1,553,431 9.1810 5.847 5.841 5.885 5.739 5.904 267,093 5.8161 -1.07%
2019-06-12 0 9.330 9.240 9.330 9.150 9.360 244,200 2,266,293 9.2805 5.910 5.853 5.910 5.796 5.929 385,485 5.8791 -0.53%
2019-06-11 0 9.380 9.380 9.390 9.160 9.430 628,800 5,875,434 9.3439 5.942 5.942 5.948 5.803 5.974 992,601 5.9192 2.85%
2019-06-10 0 9.120 9.120 9.150 9.080 9.300 284,600 2,599,204 9.1328 5.777 5.777 5.796 5.752 5.891 449,259 5.7855 0.11%
2019-06-06 0 9.110 9.060 9.110 9.060 9.280 127,600 1,162,448 9.1101 5.771 5.739 5.771 5.739 5.879 201,425 5.7711 -0.33%
2019-06-05 0 9.140 9.130 9.200 9.060 10.08 457,800 4,206,330 9.1881 5.790 5.784 5.828 5.739 6.386 722,666 5.8206 0.77%
2019-06-04 0 9.070 9.050 9.070 9.040 9.200 280,776 2,549,710 9.0809 5.746 5.733 5.746 5.727 5.828 443,223 5.7527 -1.31%
2019-06-03 0 9.190 9.140 9.190 9.050 9.240 232,000 2,117,824 9.1286 5.822 5.790 5.822 5.733 5.853 366,227 5.7828 1.10%
2019-05-31 0 9.090 9.090 9.100 9.030 9.280 298,600 2,711,500 9.0807 5.758 5.758 5.765 5.720 5.879 471,359 5.7525 0.00%
2019-05-30 0 9.090 9.080 9.090 9.050 9.220 219,600 2,001,987 9.1165 5.758 5.752 5.758 5.733 5.841 346,653 5.7752 -0.76%
2019-05-29 0 9.160 9.160 9.170 9.130 9.400 198,200 1,825,184 9.2088 5.803 5.803 5.809 5.784 5.955 312,871 5.8337 -1.40%
2019-05-28 0 9.290 9.290 9.300 9.170 9.400 581,400 5,405,976 9.2982 5.885 5.885 5.891 5.809 5.955 917,777 5.8903 -0.11%
2019-05-27 0 9.300 9.300 9.340 9.160 9.460 453,000 4,184,494 9.2373 5.891 5.891 5.917 5.803 5.993 715,089 5.8517 1.09%
2019-05-24 0 9.200 9.180 9.200 9.150 9.280 711,000 6,541,884 9.2010 5.828 5.815 5.828 5.796 5.879 1,122,359 5.8287 -0.54%
2019-05-23 0 9.250 9.250 9.280 9.250 9.660 326,400 3,052,137 9.3509 5.860 5.860 5.879 5.860 6.119 515,243 5.9237 -2.84%
2019-05-22 0 9.520 9.520 9.570 9.460 10.42 415,800 3,962,442 9.5297 6.031 6.031 6.062 5.993 6.601 656,367 6.0369 0.21%
2019-05-21 0 9.500 9.500 9.570 9.330 9.660 461,000 4,387,840 9.5181 6.018 6.018 6.062 5.910 6.119 727,718 6.0296 1.50%
2019-05-20 0 9.360 9.360 9.460 9.360 9.750 2,117,400 20,223,152 9.5509 5.929 5.929 5.993 5.929 6.177 3,342,450 6.0504 -3.70%
2019-05-17 0 9.720 9.660 9.730 9.670 9.880 552,500 5,375,501 9.7294 6.157 6.119 6.164 6.126 6.259 872,156 6.1635 -1.42%
2019-05-16 0 9.860 9.860 9.900 9.720 9.970 490,800 4,853,346 9.8886 6.246 6.246 6.272 6.157 6.316 774,759 6.2643 0.61%
2019-05-15 0 9.800 9.800 9.830 9.560 9.850 854,200 8,349,903 9.7751 6.208 6.208 6.227 6.056 6.240 1,348,409 6.1924 2.51%
2019-05-14 0 9.560 9.550 9.560 9.460 9.820 1,291,760 12,487,392 9.6670 6.056 6.050 6.056 5.993 6.221 2,039,125 6.1239 -4.59%
2019-05-10 0 10.02 9.990 10.08 9.770 10.16 694,000 6,899,118 9.9411 6.348 6.329 6.386 6.189 6.436 1,095,523 6.2976 2.45%
2019-05-09 0 9.780 9.780 9.840 9.730 10.22 1,043,000 10,341,147 9.9148 6.196 6.196 6.234 6.164 6.474 1,646,442 6.2809 -3.17%
2019-05-08 0 10.10 10.08 10.10 9.860 10.28 1,688,400 17,115,454 10.137 6.398 6.386 6.398 6.246 6.512 2,665,246 6.4217 -0.59%
2019-05-07 0 10.16 10.14 10.16 10.10 10.32 1,276,200 13,014,431 10.198 6.436 6.424 6.436 6.398 6.538 2,014,563 6.4602 0.99%
2019-05-06 0 10.06 10.04 10.06 10.02 10.68 2,036,456 20,724,296 10.177 6.373 6.360 6.373 6.348 6.766 3,214,675 6.4468 -7.54%
2019-05-03 0 10.88 10.84 10.88 10.54 10.88 293,800 3,158,524 10.751 6.892 6.867 6.892 6.677 6.892 463,782 6.8104 1.68%
2019-05-02 0 10.70 10.64 10.72 10.60 10.96 248,000 2,659,272 10.723 6.778 6.740 6.791 6.715 6.943 391,484 6.7928 -0.19%
2019-04-30 0 10.72 10.72 10.74 10.66 10.92 300,400 3,219,447 10.717 6.791 6.791 6.804 6.753 6.918 474,200 6.7892 -0.92%
2019-04-29 0 10.82 10.78 10.82 10.76 11.06 429,800 4,686,810 10.905 6.854 6.829 6.854 6.816 7.006 678,467 6.9079 -0.73%
2019-04-26 0 10.90 10.86 10.90 10.72 11.18 822,800 8,979,060 10.913 6.905 6.880 6.905 6.791 7.082 1,298,842 6.9131 1.49%
2019-04-25 0 10.74 10.66 10.74 10.64 11.32 907,612 9,949,197 10.962 6.804 6.753 6.804 6.740 7.171 1,432,723 6.9443 -2.19%
2019-04-24 0 10.98 10.96 10.98 10.86 11.50 2,899,600 32,002,127 11.037 6.956 6.943 6.956 6.880 7.285 4,577,202 6.9916 -2.83%
2019-04-23 0 11.30 11.30 11.34 11.22 11.68 556,338 6,363,010 11.437 7.158 7.158 7.184 7.108 7.399 878,215 7.2454 -1.05%
2019-04-18 0 11.42 11.42 11.52 11.42 11.92 988,200 11,406,160 11.542 7.234 7.234 7.298 7.234 7.551 1,559,936 7.3119 -2.73%
2019-04-17 0 11.74 11.74 11.80 11.70 11.92 191,200 2,257,740 11.808 7.437 7.437 7.475 7.412 7.551 301,821 7.4804 -0.51%
2019-04-16 0 11.80 11.80 11.84 11.64 11.86 814,674 9,586,769 11.768 7.475 7.475 7.500 7.374 7.513 1,286,014 7.4546 0.17%
2019-04-15 0 11.78 11.74 11.78 11.70 12.02 1,148,200 13,720,848 11.950 7.462 7.437 7.462 7.412 7.615 1,812,506 7.5701 0.00%
2019-04-12 0 11.78 11.72 11.78 11.40 11.78 1,418,000 16,366,820 11.542 7.462 7.424 7.462 7.222 7.462 2,238,403 7.3118 1.73%
2019-04-11 0 11.58 11.58 11.60 11.40 11.88 609,400 7,062,084 11.589 7.336 7.336 7.348 7.222 7.526 961,976 7.3412 -1.53%
2019-04-10 0 11.76 11.72 11.76 11.70 12.18 783,200 9,258,800 11.822 7.450 7.424 7.450 7.412 7.716 1,236,331 7.4889 -1.84%
2019-04-09 0 11.98 11.86 11.98 11.82 12.22 1,023,200 12,258,604 11.981 7.589 7.513 7.589 7.488 7.741 1,615,186 7.5896 0.67%
2019-04-08 0 11.90 11.88 11.90 11.74 12.26 2,212,800 26,456,932 11.956 7.539 7.526 7.539 7.437 7.767 3,493,045 7.5742 -1.33%
2019-04-04 0 12.06 12.06 12.08 11.82 12.08 1,440,600 17,255,948 11.978 7.640 7.640 7.653 7.488 7.653 2,274,078 7.5881 0.33%
2019-04-03 0 12.02 12.02 12.04 11.66 12.06 2,268,800 27,000,884 11.901 7.615 7.615 7.627 7.386 7.640 3,581,444 7.5391 3.09%
2019-04-02 0 11.66 11.66 11.70 11.32 11.88 1,914,800 22,243,860 11.617 7.386 7.386 7.412 7.171 7.526 3,022,633 7.3591 3.55%
2019-04-01 0 11.26 11.26 11.30 11.12 11.40 1,767,000 19,901,000 11.263 7.133 7.133 7.158 7.044 7.222 2,789,321 7.1347 1.26%
2019-03-29 0 11.12 11.12 11.14 10.50 11.20 2,474,750 27,176,703 10.982 7.044 7.044 7.057 6.652 7.095 3,906,550 6.9567 4.32%
2019-03-28 0 10.66 10.66 10.68 10.50 10.76 934,000 9,948,588 10.652 6.753 6.753 6.766 6.652 6.816 1,474,378 6.7477 0.95%
2019-03-27 0 10.56 10.56 10.58 10.46 10.68 884,000 9,360,552 10.589 6.690 6.690 6.702 6.626 6.766 1,395,450 6.7079 -0.94%
2019-03-26 0 10.66 10.64 10.66 10.64 10.98 1,213,200 13,052,312 10.759 6.753 6.740 6.753 6.740 6.956 1,915,113 6.8154 -1.66%
2019-03-25 0 10.84 10.74 10.84 10.66 11.08 774,600 8,396,876 10.840 6.867 6.804 6.867 6.753 7.019 1,222,755 6.8672 -2.17%
2019-03-22 0 11.08 11.04 11.08 10.82 11.40 1,070,200 11,786,364 11.013 7.019 6.994 7.019 6.854 7.222 1,689,378 6.9767 -1.42%
2019-03-21 0 11.24 11.20 11.24 11.10 11.40 1,285,800 14,488,116 11.268 7.120 7.095 7.120 7.032 7.222 2,029,717 7.1380 0.90%
2019-03-20 0 11.14 11.14 11.16 11.10 11.36 1,638,400 18,360,455 11.206 7.057 7.057 7.070 7.032 7.196 2,586,318 7.0991 -1.42%
2019-03-19 0 11.30 11.30 11.32 11.26 11.56 971,000 11,008,230 11.337 7.158 7.158 7.171 7.133 7.323 1,532,785 7.1818 -0.35%
2019-03-18 0 11.34 11.34 11.36 11.16 11.42 1,572,800 17,789,659 11.311 7.184 7.184 7.196 7.070 7.234 2,482,764 7.1653 -0.35%
2019-03-15 0 11.38 11.30 11.38 11.16 11.48 1,680,440 19,024,677 11.321 7.209 7.158 7.209 7.070 7.272 2,652,681 7.1719 0.71%
2019-03-14 0 11.30 11.24 11.30 11.18 11.70 1,648,190 18,699,482 11.345 7.158 7.120 7.158 7.082 7.412 2,601,772 7.1872 -2.42%
2019-03-13 0 11.58 11.54 11.58 11.48 12.00 2,686,100 31,336,542 11.666 7.336 7.310 7.336 7.272 7.602 4,240,179 7.3904 -0.86%
2019-03-12 0 11.68 11.60 11.68 11.50 11.84 3,453,000 40,368,604 11.691 7.399 7.348 7.399 7.285 7.500 5,450,779 7.4060 1.74%
2019-03-11 0 11.48 11.48 11.50 11.30 11.64 2,088,600 24,029,582 11.505 7.272 7.272 7.285 7.158 7.374 3,296,987 7.2883 1.06%
2019-03-08 0 11.36 11.32 11.36 11.32 11.98 2,648,272 30,709,898 11.596 7.196 7.171 7.196 7.171 7.589 4,180,465 7.3460 -4.54%
2019-03-07 0 11.90 11.88 11.90 11.88 12.40 4,251,000 51,612,900 12.141 7.539 7.526 7.539 7.526 7.855 6,710,473 7.6914 0.34%
2019-03-06 0 11.86 11.80 11.86 11.68 12.06 2,017,476 23,852,222 11.823 7.513 7.475 7.513 7.399 7.640 3,184,714 7.4896 0.85%
2019-03-05 0 11.76 11.76 11.78 11.70 12.08 2,050,800 24,363,512 11.880 7.450 7.450 7.462 7.412 7.653 3,237,318 7.5258 -2.16%
2019-03-04 0 12.02 11.98 12.02 11.94 12.40 3,100,800 37,742,852 12.172 7.615 7.589 7.615 7.564 7.855 4,894,809 7.7108 0.50%
2019-03-01 0 11.96 11.94 11.96 11.44 11.96 3,211,600 37,750,910 11.755 7.577 7.564 7.577 7.247 7.577 5,069,714 7.4464 5.84%
2019-02-28 0 11.30 11.30 11.36 11.18 12.06 4,598,400 52,797,942 11.482 7.158 7.158 7.196 7.082 7.640 7,258,866 7.2736 -4.88%
2019-02-27 0 11.88 11.84 11.88 11.56 12.72 4,865,400 58,183,536 11.959 7.526 7.500 7.526 7.323 8.058 7,680,342 7.5756 -3.88%
2019-02-26 0 12.36 12.32 12.36 12.20 13.08 3,679,600 46,598,516 12.664 7.830 7.805 7.830 7.729 8.286 5,808,482 8.0225 -5.36%
2019-02-25 0 13.06 13.02 13.06 12.68 13.18 9,555,200 124,184,488 12.997 8.273 8.248 8.273 8.033 8.349 15,083,488 8.2331 3.65%
2019-02-22 0 12.60 12.60 12.62 11.60 12.62 3,781,900 46,130,090 12.198 7.982 7.982 7.995 7.348 7.995 5,969,969 7.7270 8.62%
2019-02-21 0 11.60 11.54 11.60 11.48 12.02 1,665,500 19,667,068 11.809 7.348 7.310 7.348 7.272 7.615 2,629,097 7.4805 -1.19%
2019-02-20 0 11.74 11.74 11.78 11.68 11.90 838,685 9,870,927 11.770 7.437 7.437 7.462 7.399 7.539 1,323,917 7.4558 -0.34%
2019-02-19 0 11.78 11.72 11.78 11.62 12.00 1,594,900 18,843,864 11.815 7.462 7.424 7.462 7.361 7.602 2,517,651 7.4847 1.03%
2019-02-18 0 11.66 11.64 11.68 11.42 11.78 849,300 9,857,328 11.606 7.386 7.374 7.399 7.234 7.462 1,340,674 7.3525 2.28%
2019-02-15 0 11.40 11.38 11.40 11.34 11.58 433,800 4,946,284 11.402 7.222 7.209 7.222 7.184 7.336 684,781 7.2232 -1.72%
2019-02-14 0 11.60 11.58 11.60 11.50 11.84 604,600 7,010,349 11.595 7.348 7.336 7.348 7.285 7.500 954,399 7.3453 -1.19%
2019-02-13 0 11.74 11.60 11.74 11.00 11.76 1,297,800 14,878,592 11.464 7.437 7.348 7.437 6.968 7.450 2,048,659 7.2626 6.15%
2019-02-12 0 11.06 11.02 11.06 11.00 11.24 449,180 4,977,471 11.081 7.006 6.981 7.006 6.968 7.120 709,059 7.0198 0.00%
2019-02-11 0 11.06 11.04 11.06 10.64 11.12 728,976 7,966,081 10.928 7.006 6.994 7.006 6.740 7.044 1,150,735 6.9226 2.79%
2019-02-08 0 10.76 10.76 10.78 10.66 10.82 141,168 1,520,327 10.770 6.816 6.816 6.829 6.753 6.854 222,843 6.8224 1.51%
2019-02-04 0 10.60 10.60 10.70 10.50 10.98 292,200 3,139,832 10.745 6.715 6.715 6.778 6.652 6.956 461,256 6.8071 -1.85%
2019-02-01 0 10.80 10.80 10.86 10.72 10.98 476,600 5,174,044 10.856 6.842 6.842 6.880 6.791 6.956 752,343 6.8772 0.75%
2019-01-31 0 10.72 10.72 10.80 10.68 10.92 287,800 3,093,008 10.747 6.791 6.791 6.842 6.766 6.918 454,311 6.8081 1.90%
2019-01-30 0 10.52 10.50 10.52 10.52 10.92 417,200 4,438,028 10.638 6.664 6.652 6.664 6.664 6.918 658,577 6.7388 0.00%
2019-01-29 0 10.52 10.52 10.60 10.42 10.70 737,800 7,821,916 10.602 6.664 6.664 6.715 6.601 6.778 1,164,664 6.7160 -0.75%
2019-01-28 0 10.60 10.58 10.60 10.50 10.88 204,600 2,180,464 10.657 6.715 6.702 6.715 6.652 6.892 322,974 6.7512 -0.19%
2019-01-25 0 10.62 10.60 10.62 10.58 10.66 425,200 4,512,224 10.612 6.728 6.715 6.728 6.702 6.753 671,205 6.7226 0.19%
2019-01-24 0 10.60 10.58 10.60 10.48 10.68 292,800 3,096,140 10.574 6.715 6.702 6.715 6.639 6.766 462,203 6.6987 1.15%
2019-01-23 0 10.48 10.44 10.50 10.44 10.70 137,200 1,441,988 10.510 6.639 6.614 6.652 6.614 6.778 216,579 6.6580 0.00%
2019-01-22 0 10.48 10.48 10.56 10.48 10.64 164,600 1,730,988 10.516 6.639 6.639 6.690 6.639 6.740 259,832 6.6620 -0.76%
2019-01-21 0 10.56 10.54 10.56 10.44 10.76 291,200 3,075,004 10.560 6.690 6.677 6.690 6.614 6.816 459,678 6.6895 -0.38%
2019-01-18 0 10.60 10.58 10.60 10.38 10.62 190,000 1,994,212 10.496 6.715 6.702 6.715 6.576 6.728 299,927 6.6490 0.95%
2019-01-17 0 10.50 10.34 10.50 10.48 10.96 169,000 1,791,184 10.599 6.652 6.550 6.652 6.639 6.943 266,777 6.7142 -0.94%
2019-01-16 0 10.60 10.58 10.60 10.50 10.66 213,600 2,265,972 10.608 6.715 6.702 6.715 6.652 6.753 337,181 6.7203 0.38%
2019-01-15 0 10.56 10.48 10.60 10.48 10.70 120,600 1,272,624 10.552 6.690 6.639 6.715 6.639 6.778 190,375 6.6848 2.13%
2019-01-14 0 10.34 10.34 10.38 10.28 10.64 99,600 1,041,136 10.453 6.550 6.550 6.576 6.512 6.740 157,225 6.6220 -2.08%
2019-01-11 0 10.56 10.50 10.56 10.34 10.66 101,780 1,069,636 10.509 6.690 6.652 6.690 6.550 6.753 160,666 6.6575 1.15%
2019-01-10 0 10.44 10.40 10.44 10.34 10.96 252,920 2,670,184 10.557 6.614 6.588 6.614 6.550 6.943 399,250 6.6880 -1.51%
2019-01-09 0 10.60 10.60 10.62 10.36 10.90 448,200 4,815,986 10.745 6.715 6.715 6.728 6.563 6.905 707,512 6.8069 0.95%
2019-01-08 0 10.50 10.46 10.50 10.28 10.70 157,180 1,645,041 10.466 6.652 6.626 6.652 6.512 6.778 248,119 6.6301 -1.87%
2019-01-07 0 10.70 10.66 10.70 10.50 10.78 499,600 5,311,376 10.631 6.778 6.753 6.778 6.652 6.829 788,650 6.7348 1.52%
2019-01-04 0 10.54 10.50 10.60 9.890 10.66 378,320 3,926,130 10.378 6.677 6.652 6.715 6.265 6.753 597,202 6.5742 6.68%
2019-01-03 0 9.880 9.850 9.880 9.800 10.20 227,800 2,275,564 9.9893 6.259 6.240 6.259 6.208 6.462 359,597 6.3281 -0.70%
2019-01-02 0 9.950 9.950 9.990 9.910 10.68 219,508 2,232,498 10.170 6.303 6.303 6.329 6.278 6.766 346,507 6.4429 -4.51%
2018-12-31 0 10.42 10.34 10.42 10.04 10.50 131,200 1,338,796 10.204 6.601 6.550 6.601 6.360 6.652 207,108 6.4643 3.37%
2018-12-28 0 10.08 10.06 10.08 9.990 10.38 456,800 4,646,194 10.171 6.386 6.373 6.386 6.329 6.576 721,088 6.4433 0.40%
2018-12-27 0 10.04 10.04 10.06 9.500 10.48 435,400 4,424,420 10.162 6.360 6.360 6.373 6.018 6.639 687,306 6.4373 -2.33%
2018-12-24 0 10.28 10.12 10.28 9.530 10.28 144,520 1,455,737 10.073 6.512 6.411 6.512 6.037 6.512 228,134 6.3811 3.63%
2018-12-21 0 9.920 9.900 9.920 9.920 10.32 630,095 6,284,751 9.9743 6.284 6.272 6.284 6.284 6.538 994,645 6.3186 -4.43%
2018-12-20 0 10.38 10.34 10.38 10.22 10.50 194,600 2,003,612 10.296 6.576 6.550 6.576 6.474 6.652 307,188 6.5224 -1.70%
2018-12-19 0 10.56 10.48 10.56 10.42 10.70 332,400 3,503,804 10.541 6.690 6.639 6.690 6.601 6.778 524,714 6.6775 0.00%
2018-12-18 0 10.56 10.54 10.56 10.50 10.78 598,400 6,334,164 10.585 6.690 6.677 6.690 6.652 6.829 944,612 6.7056 1.34%
2018-12-17 0 10.42 10.42 10.44 10.36 10.84 1,049,600 11,098,028 10.574 6.601 6.601 6.614 6.563 6.867 1,656,860 6.6982 -4.23%
2018-12-14 0 10.88 10.88 10.92 10.82 11.24 323,400 3,539,292 10.944 6.892 6.892 6.918 6.854 7.120 510,507 6.9329 -2.68%
2018-12-13 0 11.18 11.18 11.20 10.88 11.24 1,106,600 12,291,996 11.108 7.082 7.082 7.095 6.892 7.120 1,746,838 7.0367 3.52%
2018-12-12 0 10.80 10.78 10.80 10.70 11.02 912,400 9,931,072 10.885 6.842 6.829 6.842 6.778 6.981 1,440,281 6.8952 1.89%
2018-12-11 0 10.60 10.60 10.62 10.60 10.94 746,400 8,047,372 10.782 6.715 6.715 6.728 6.715 6.930 1,178,240 6.8300 -2.03%
2018-12-10 0 10.82 10.82 10.84 10.66 10.84 1,291,500 13,838,556 10.715 6.854 6.854 6.867 6.753 6.867 2,038,715 6.7879 -0.18%
2018-12-07 0 10.84 10.84 10.86 10.68 10.90 601,800 6,495,872 10.794 6.867 6.867 6.880 6.766 6.905 949,979 6.8379 0.37%
2018-12-06 0 10.80 10.78 10.80 10.66 10.94 799,584 8,639,485 10.805 6.842 6.829 6.842 6.753 6.930 1,262,194 6.8448 -1.28%
2018-12-05 0 10.94 10.92 10.94 10.80 11.16 803,000 8,849,149 11.020 6.930 6.918 6.930 6.842 7.070 1,267,586 6.9811 -1.97%
2018-12-04 0 11.16 11.14 11.16 11.00 11.28 1,017,400 11,309,012 11.116 7.070 7.057 7.070 6.968 7.146 1,606,030 7.0416 0.00%
2018-12-03 0 11.16 11.06 11.16 10.90 11.22 2,162,700 24,039,004 11.115 7.070 7.006 7.070 6.905 7.108 3,413,959 7.0414 4.30%
2018-11-30 0 10.70 10.70 10.80 10.70 10.94 669,800 7,278,524 10.867 6.778 6.778 6.842 6.778 6.930 1,057,322 6.8839 -1.83%
2018-11-29 0 10.90 10.84 10.90 10.72 11.26 802,000 8,723,096 10.877 6.905 6.867 6.905 6.791 7.133 1,266,008 6.8902 -0.55%
2018-11-28 0 10.96 10.78 10.96 10.78 11.12 1,015,400 11,101,212 10.933 6.943 6.829 6.943 6.829 7.044 1,602,873 6.9258 0.18%
2018-11-27 0 10.94 10.88 10.94 10.66 11.20 1,381,800 15,076,968 10.911 6.930 6.892 6.930 6.753 7.095 2,181,259 6.9120 0.18%
2018-11-26 0 10.92 10.84 10.92 10.80 11.10 835,000 9,188,844 11.005 6.918 6.867 6.918 6.842 7.032 1,318,100 6.9713 -1.80%
2018-11-23 0 11.12 11.12 11.20 10.68 11.42 15,863,200 176,680,696 11.138 7.044 7.044 7.095 6.766 7.234 25,041,066 7.0556 -2.46%
2018-11-22 0 11.40 11.36 11.40 11.16 11.50 2,436,000 27,719,160 11.379 7.222 7.196 7.222 7.070 7.285 3,845,380 7.2084 0.88%
2018-11-21 0 11.30 11.24 11.30 11.00 11.30 3,019,400 33,808,192 11.197 7.158 7.120 7.158 6.968 7.158 4,766,314 7.0932 0.89%
2018-11-20 0 11.20 11.18 11.20 11.00 11.30 3,967,980 44,316,852 11.169 7.095 7.082 7.095 6.968 7.158 6,263,708 7.0752 -0.88%
2018-11-19 0 11.30 11.24 11.30 10.74 11.32 2,353,600 26,007,012 11.050 7.158 7.120 7.158 6.804 7.171 3,715,307 7.0000 5.21%
2018-11-16 0 10.74 10.74 10.84 10.44 10.86 2,416,000 25,981,324 10.754 6.804 6.804 6.867 6.614 6.880 3,813,809 6.8124 1.32%
2018-11-15 0 10.60 10.50 10.60 10.06 10.60 1,800,600 18,747,820 10.412 6.715 6.652 6.715 6.373 6.715 2,842,361 6.5959 2.32%
2018-11-14 0 10.36 10.30 10.36 10.00 10.38 2,529,800 25,987,696 10.273 6.563 6.525 6.563 6.335 6.576 3,993,449 6.5076 1.37%
2018-11-13 0 10.22 10.20 10.22 9.520 10.24 775,400 7,807,471 10.069 6.474 6.462 6.474 6.031 6.487 1,224,018 6.3786 2.40%
2018-11-12 0 9.980 9.940 9.960 9.750 10.00 1,584,600 15,712,746 9.9159 6.322 6.297 6.310 6.177 6.335 2,501,391 6.2816 0.60%
2018-11-09 0 9.920 9.890 9.920 9.660 9.920 3,870,800 38,124,036 9.8491 6.284 6.265 6.284 6.119 6.284 6,110,303 6.2393 1.02%
2018-11-08 0 9.820 9.810 9.820 9.740 9.890 1,473,600 14,471,180 9.8203 6.221 6.215 6.221 6.170 6.265 2,326,171 6.2210 0.41%
2018-11-07 0 9.780 9.750 9.780 9.700 9.900 976,000 9,551,152 9.7860 6.196 6.177 6.196 6.145 6.272 1,540,678 6.1993 -0.31%
2018-11-06 0 9.810 9.790 9.810 9.610 9.830 1,727,800 16,839,138 9.7460 6.215 6.202 6.215 6.088 6.227 2,727,442 6.1740 2.19%
2018-11-05 0 9.600 9.600 9.670 9.580 9.740 1,744,800 16,855,442 9.6604 6.081 6.081 6.126 6.069 6.170 2,754,277 6.1197 -0.93%
2018-11-02 0 9.690 9.680 9.690 9.330 9.700 2,364,600 22,488,928 9.5107 6.138 6.132 6.138 5.910 6.145 3,732,671 6.0249 4.42%
2018-11-01 0 9.280 9.270 9.280 9.000 9.320 2,259,200 20,772,168 9.1945 5.879 5.872 5.879 5.701 5.904 3,566,290 5.8246 4.39%
2018-10-31 0 8.890 8.890 8.900 8.620 9.000 1,959,600 17,457,744 8.9088 5.632 5.632 5.638 5.461 5.701 3,093,353 5.6436 0.45%
2018-10-30 0 8.850 8.780 8.850 8.070 8.910 4,167,400 35,868,176 8.6068 5.606 5.562 5.606 5.112 5.644 6,578,505 5.4523 9.26%
2018-10-29 0 8.100 8.090 8.100 8.040 8.400 645,288 5,318,562 8.2422 5.131 5.125 5.131 5.093 5.321 1,018,628 5.2213 -3.34%
2018-10-26 0 8.380 8.360 8.380 8.280 8.500 1,212,000 10,171,934 8.3927 5.309 5.296 5.309 5.245 5.385 1,913,219 5.3167 1.45%
2018-10-25 0 8.260 8.260 8.310 7.920 8.500 2,970,600 24,157,438 8.1322 5.233 5.233 5.264 5.017 5.385 4,689,280 5.1516 0.73%
2018-10-24 0 8.200 8.200 8.210 8.110 8.450 1,262,360 10,463,558 8.2889 5.195 5.195 5.201 5.138 5.353 1,992,715 5.2509 0.37%
2018-10-23 0 8.170 8.170 8.210 8.170 8.540 1,151,600 9,633,081 8.3650 5.176 5.176 5.201 5.176 5.410 1,817,874 5.2991 -3.20%
2018-10-22 0 8.440 8.440 8.470 8.070 8.940 3,031,600 26,115,654 8.6145 5.347 5.347 5.366 5.112 5.663 4,785,573 5.4572 6.70%
2018-10-19 0 7.910 7.910 7.950 7.820 8.120 1,886,000 14,962,476 7.9334 5.011 5.011 5.036 4.954 5.144 2,977,170 5.0257 -1.37%
2018-10-18 0 8.020 8.000 8.020 7.950 8.270 386,600 3,103,436 8.0275 5.081 5.068 5.081 5.036 5.239 610,273 5.0853 -0.50%
2018-10-16 0 8.060 8.060 8.070 7.900 8.290 334,400 2,703,920 8.0859 5.106 5.106 5.112 5.005 5.252 527,872 5.1223 0.50%
2018-10-15 0 8.020 8.010 8.020 8.020 8.550 368,600 3,044,704 8.2602 5.081 5.074 5.081 5.081 5.416 581,858 5.2327 -4.41%
2018-10-12 0 8.390 8.390 8.400 8.250 8.860 316,000 2,662,768 8.4265 5.315 5.315 5.321 5.226 5.613 498,826 5.3381 -0.83%
2018-10-11 0 8.460 8.460 8.470 8.250 9.010 1,092,200 9,394,996 8.6019 5.359 5.359 5.366 5.226 5.708 1,724,107 5.4492 -6.93%
2018-10-10 0 9.090 9.080 9.090 9.090 9.460 106,006 977,966 9.2256 5.758 5.752 5.758 5.758 5.993 167,337 5.8443 0.33%
2018-10-09 0 9.060 9.050 9.060 9.060 9.460 489,770 4,495,331 9.1785 5.739 5.733 5.739 5.739 5.993 773,133 5.8144 -0.11%
2018-10-08 0 9.070 9.040 9.070 8.960 9.240 308,400 2,790,438 9.0481 5.746 5.727 5.746 5.676 5.853 486,829 5.7319 -0.77%
2018-10-05 0 9.140 9.120 9.140 9.120 9.310 200,200 1,838,324 9.1824 5.790 5.777 5.790 5.777 5.898 316,028 5.8170 -1.30%
2018-10-04 0 9.260 9.260 9.270 9.240 9.340 75,800 706,410 9.3194 5.866 5.866 5.872 5.853 5.917 119,655 5.9037 -0.86%
2018-10-03 0 9.340 9.340 9.380 9.290 9.580 312,400 2,927,268 9.3703 5.917 5.917 5.942 5.885 6.069 493,143 5.9359 -1.58%
2018-10-02 0 9.490 9.450 9.510 9.390 9.620 32,400 305,893 9.4411 6.012 5.986 6.024 5.948 6.094 51,145 5.9808 0.53%
2018-09-28 0 9.440 9.440 9.480 9.280 9.670 473,600 4,484,510 9.4690 5.980 5.980 6.005 5.879 6.126 747,608 5.9985 -0.21%
2018-09-27 0 9.460 9.460 9.510 9.400 9.660 634,000 6,021,944 9.4983 5.993 5.993 6.024 5.955 6.119 1,000,809 6.0171 0.00%
2018-09-26 0 9.460 9.450 9.460 9.210 9.540 550,200 5,200,886 9.4527 5.993 5.986 5.993 5.834 6.043 868,526 5.9882 2.94%
2018-09-24 0 9.190 9.170 9.190 9.190 9.500 483,600 4,495,643 9.2962 5.822 5.809 5.822 5.822 6.018 763,393 5.8890 -1.18%
2018-09-21 0 9.300 9.300 9.310 8.990 9.730 953,541 8,859,877 9.2916 5.891 5.891 5.898 5.695 6.164 1,505,225 5.8861 2.88%
2018-09-20 0 9.040 9.030 9.100 8.960 9.120 200,000 1,804,488 9.0224 5.727 5.720 5.765 5.676 5.777 315,713 5.7156 -1.09%
2018-09-19 0 9.140 9.100 9.140 8.980 9.150 873,000 7,942,268 9.0977 5.790 5.765 5.790 5.689 5.796 1,378,086 5.7633 2.24%
2018-09-18 0 8.940 8.940 8.990 8.850 9.100 837,000 7,496,374 8.9562 5.663 5.663 5.695 5.606 5.765 1,321,258 5.6737 0.22%
2018-09-17 0 8.920 8.920 8.930 8.730 9.280 772,200 6,923,682 8.9662 5.651 5.651 5.657 5.530 5.879 1,218,967 5.6800 0.79%
2018-09-14 0 8.850 8.800 8.850 8.720 8.900 2,342,600 20,653,350 8.8164 5.606 5.575 5.606 5.524 5.638 3,697,942 5.5851 0.45%
2018-09-13 0 8.810 8.810 8.820 8.700 8.920 584,400 5,146,130 8.8058 5.581 5.581 5.587 5.511 5.651 922,512 5.5784 0.23%
2018-09-12 0 8.790 8.780 8.790 8.650 9.000 915,000 8,089,666 8.8412 5.568 5.562 5.568 5.480 5.701 1,444,385 5.6008 0.80%
2018-09-11 0 8.720 8.660 8.720 8.600 8.880 371,800 3,237,834 8.7085 5.524 5.486 5.524 5.448 5.625 586,910 5.5167 -0.34%
2018-09-10 0 8.750 8.750 8.760 8.630 8.900 570,600 5,000,497 8.7636 5.543 5.543 5.549 5.467 5.638 900,728 5.5516 -1.91%
2018-09-07 0 8.920 8.920 8.950 8.830 9.010 365,400 3,260,444 8.9229 5.651 5.651 5.670 5.594 5.708 576,807 5.6526 -0.11%
2018-09-06 0 8.930 8.910 8.930 8.890 9.010 562,200 5,031,166 8.9491 5.657 5.644 5.657 5.632 5.708 887,468 5.6691 -1.22%
2018-09-05 0 9.040 9.040 9.050 9.000 9.130 410,200 3,717,711 9.0632 5.727 5.727 5.733 5.701 5.784 647,527 5.7414 0.56%
2018-09-04 0 8.990 8.990 9.000 8.930 9.130 1,018,000 9,171,324 9.0092 5.695 5.695 5.701 5.657 5.784 1,606,977 5.7072 0.00%
2018-09-03 0 8.990 8.990 9.000 8.930 9.100 1,549,200 13,952,408 9.0062 5.695 5.695 5.701 5.657 5.765 2,445,510 5.7053 -1.10%
2018-08-31 0 9.090 9.090 9.160 9.080 9.260 1,045,800 9,611,678 9.1907 5.758 5.758 5.803 5.752 5.866 1,650,862 5.8222 -2.88%
2018-08-30 0 9.360 9.320 9.360 9.280 9.580 1,024,800 9,595,654 9.3634 5.929 5.904 5.929 5.879 6.069 1,617,712 5.9316 -1.89%
2018-08-29 0 9.540 9.530 9.540 9.490 9.800 222,600 2,127,518 9.5576 6.043 6.037 6.043 6.012 6.208 351,388 6.0546 -1.14%
2018-08-28 0 9.650 9.630 9.650 9.630 9.850 322,000 3,120,766 9.6918 6.113 6.100 6.113 6.100 6.240 508,297 6.1396 -0.52%
2018-08-27 0 9.700 9.680 9.700 9.620 9.780 200,600 1,953,041 9.7360 6.145 6.132 6.145 6.094 6.196 316,660 6.1676 0.94%
2018-08-24 0 9.610 9.520 9.610 9.380 9.720 320,800 3,067,840 9.5631 6.088 6.031 6.088 5.942 6.157 506,403 6.0581 0.21%
2018-08-23 0 9.590 9.540 9.590 9.410 9.590 28,600 272,634 9.5327 6.075 6.043 6.075 5.961 6.075 45,147 6.0388 0.84%
2018-08-22 0 9.510 9.470 9.510 9.310 9.640 74,200 703,454 9.4805 6.024 5.999 6.024 5.898 6.107 117,129 6.0058 1.06%
2018-08-21 0 9.410 9.410 9.500 9.200 9.550 137,000 1,300,230 9.4907 5.961 5.961 6.018 5.828 6.050 216,263 6.0123 1.84%
2018-08-20 0 9.240 9.240 9.310 9.160 9.320 219,400 2,040,204 9.2990 5.853 5.853 5.898 5.803 5.904 346,337 5.8908 1.20%
2018-08-17 0 9.130 9.130 9.200 9.130 9.560 214,000 1,991,574 9.3064 5.784 5.784 5.828 5.784 6.056 337,813 5.8955 -1.51%
2018-08-16 0 9.270 9.270 9.280 9.180 9.500 602,800 5,627,340 9.3353 5.872 5.872 5.879 5.815 6.018 951,558 5.9138 -0.32%
2018-08-15 0 9.300 9.300 9.310 9.300 9.620 459,600 4,322,102 9.4041 5.891 5.891 5.898 5.891 6.094 725,508 5.9573 -3.23%
2018-08-14 0 9.610 9.510 9.610 9.470 9.680 63,000 604,983 9.6029 6.088 6.024 6.088 5.999 6.132 99,449 6.0833 -0.31%
2018-08-13 0 9.640 9.610 9.640 9.550 9.690 207,200 1,992,286 9.6153 6.107 6.088 6.107 6.050 6.138 327,078 6.0912 -0.62%
2018-08-10 0 9.700 9.670 9.700 9.700 9.750 51,000 495,278 9.7113 6.145 6.126 6.145 6.145 6.177 80,507 6.1520 0.00%
2018-08-09 0 9.700 9.660 9.700 9.580 9.780 135,200 1,309,098 9.6827 6.145 6.119 6.145 6.069 6.196 213,422 6.1339 1.57%
2018-08-08 0 9.550 9.520 9.550 9.500 9.680 172,000 1,650,634 9.5967 6.050 6.031 6.050 6.018 6.132 271,513 6.0794 0.00%
2018-08-07 0 9.550 9.530 9.550 9.420 9.580 336,200 3,193,330 9.4983 6.050 6.037 6.050 5.967 6.069 530,713 6.0171 2.47%
2018-08-06 0 9.320 9.320 9.380 9.320 9.700 874,500 8,370,408 9.5717 5.904 5.904 5.942 5.904 6.145 1,380,454 6.0635 -3.32%
2018-08-03 0 9.640 9.630 9.640 9.570 9.760 743,800 7,179,686 9.6527 6.107 6.100 6.107 6.062 6.183 1,174,135 6.1149 -1.23%
2018-08-02 0 9.760 9.760 9.800 9.740 10.02 755,400 7,436,286 9.8442 6.183 6.183 6.208 6.170 6.348 1,192,447 6.2362 -1.41%
2018-08-01 0 9.900 9.900 9.940 9.860 10.06 769,400 7,658,437 9.9538 6.272 6.272 6.297 6.246 6.373 1,214,547 6.3056 -1.20%
2018-07-31 0 10.02 10.00 10.02 9.980 10.14 188,400 1,891,206 10.038 6.348 6.335 6.348 6.322 6.424 297,401 6.3591 -1.38%
2018-07-30 0 10.16 10.10 10.16 10.08 10.34 113,000 1,148,368 10.163 6.436 6.398 6.436 6.386 6.550 178,378 6.4378 -0.39%
2018-07-27 0 10.20 10.18 10.20 10.08 10.20 197,600 2,007,228 10.158 6.462 6.449 6.462 6.386 6.462 311,924 6.4350 0.59%
2018-07-26 0 10.14 10.14 10.20 10.10 10.40 717,000 7,304,828 10.188 6.424 6.424 6.462 6.398 6.588 1,131,830 6.4540 -1.93%
2018-07-25 0 10.34 10.34 10.40 10.08 10.52 2,753,000 28,683,184 10.419 6.550 6.550 6.588 6.386 6.664 4,345,785 6.6002 1.97%
2018-07-24 0 10.14 10.14 10.16 9.980 10.26 1,111,600 11,291,214 10.158 6.424 6.424 6.436 6.322 6.500 1,754,731 6.4347 1.20%
2018-07-23 0 10.02 10.02 10.06 9.910 10.10 846,280 8,475,697 10.015 6.348 6.348 6.373 6.278 6.398 1,335,907 6.3445 0.40%
2018-07-20 0 9.980 9.960 9.980 9.850 10.06 1,535,400 15,331,370 9.9853 6.322 6.310 6.322 6.240 6.373 2,423,726 6.3255 0.00%
2018-07-19 0 9.980 9.980 10.00 9.950 10.06 404,000 4,030,102 9.9755 6.322 6.322 6.335 6.303 6.373 637,740 6.3194 -0.80%
2018-07-18 0 10.06 10.04 10.06 9.910 10.22 403,600 4,063,518 10.068 6.373 6.360 6.373 6.278 6.474 637,108 6.3781 0.60%
2018-07-17 0 10.00 9.980 10.00 9.870 10.18 561,000 5,602,703 9.9870 6.335 6.322 6.335 6.253 6.449 885,574 6.3266 0.00%
2018-07-16 0 10.00 9.960 10.04 9.960 10.30 333,200 3,372,788 10.122 6.335 6.310 6.360 6.310 6.525 525,977 6.4124 -1.38%
2018-07-13 0 10.14 10.12 10.14 10.10 10.22 647,720 6,571,528 10.146 6.424 6.411 6.424 6.398 6.474 1,022,467 6.4271 0.40%
2018-07-12 0 10.10 10.10 10.14 10.08 10.42 397,000 4,048,980 10.199 6.398 6.398 6.424 6.386 6.601 626,690 6.4609 0.40%
2018-07-11 0 10.06 10.04 10.06 10.00 10.22 295,221 2,975,722 10.080 6.373 6.360 6.373 6.335 6.474 466,025 6.3853 -1.76%
2018-07-10 0 10.24 10.16 10.24 10.12 10.54 443,600 4,548,764 10.254 6.487 6.436 6.487 6.411 6.677 700,251 6.4959 -0.19%
2018-07-09 0 10.26 10.24 10.26 10.02 10.44 1,735,800 17,842,524 10.279 6.500 6.487 6.500 6.348 6.614 2,740,070 6.5117 4.50%
2018-07-06 0 10.24 10.22 10.24 10.02 10.42 1,337,000 13,669,342 10.224 6.220 6.207 6.220 6.086 6.329 2,201,255 6.2098 0.99%
2018-07-05 0 10.14 10.14 10.16 10.12 10.96 683,600 7,016,236 10.264 6.159 6.159 6.171 6.147 6.657 1,125,488 6.2339 -1.55%
2018-07-04 0 10.30 10.30 10.34 10.20 10.40 1,526,099 15,735,323 10.311 6.256 6.256 6.280 6.195 6.317 2,512,590 6.2626 -0.19%
2018-07-03 0 10.32 10.32 10.34 10.24 10.58 939,200 9,734,667 10.365 6.268 6.268 6.280 6.220 6.426 1,546,312 6.2954 -3.01%
2018-06-29 0 10.64 10.64 10.66 10.02 10.90 2,183,600 23,262,108 10.653 6.463 6.463 6.475 6.086 6.620 3,595,109 6.4705 6.19%
2018-06-28 0 10.02 10.00 10.02 9.900 10.26 538,200 5,457,256 10.140 6.086 6.074 6.086 6.013 6.232 886,100 6.1587 -0.60%
2018-06-27 0 10.08 10.08 10.12 10.02 10.58 1,793,800 18,301,820 10.203 6.122 6.122 6.147 6.086 6.426 2,953,337 6.1970 -3.63%
2018-06-26 0 10.46 10.46 10.48 10.32 10.60 2,296,600 23,931,886 10.421 6.353 6.353 6.365 6.268 6.438 3,781,153 6.3293 -0.57%
2018-06-25 0 10.52 10.52 10.54 10.52 10.78 544,800 5,757,095 10.567 6.390 6.390 6.402 6.390 6.548 896,966 6.4184 -0.94%
2018-06-22 0 10.62 10.62 10.66 10.60 10.84 3,899,379 41,578,532 10.663 6.450 6.450 6.475 6.438 6.584 6,419,991 6.4764 -1.85%
2018-06-21 0 10.82 10.82 10.84 10.78 11.10 603,600 6,594,084 10.925 6.572 6.572 6.584 6.548 6.742 993,775 6.6354 -0.55%
2018-06-20 0 10.88 10.86 10.88 10.86 11.04 682,200 7,451,802 10.923 6.608 6.596 6.608 6.596 6.705 1,123,183 6.6345 -1.45%
2018-06-19 0 11.04 11.00 11.04 10.86 11.44 1,470,800 16,184,072 11.004 6.705 6.681 6.705 6.596 6.948 2,421,545 6.6834 -3.66%
2018-06-15 0 11.46 11.34 11.46 10.92 11.46 2,771,290 31,325,511 11.304 6.961 6.888 6.961 6.633 6.961 4,562,689 6.8656 3.62%
2018-06-14 0 11.06 11.04 11.06 10.80 11.14 745,800 8,245,636 11.056 6.718 6.705 6.718 6.560 6.766 1,227,895 6.7153 0.00%
2018-06-13 0 11.06 11.02 11.06 10.88 11.28 1,657,890 18,333,503 11.058 6.718 6.693 6.718 6.608 6.851 2,729,573 6.7166 -1.25%
2018-06-12 0 11.20 11.20 11.22 11.20 11.36 265,600 2,985,202 11.239 6.803 6.803 6.815 6.803 6.900 437,287 6.8266 -0.18%
2018-06-11 0 11.22 11.20 11.22 11.18 11.42 399,200 4,476,756 11.214 6.815 6.803 6.815 6.791 6.936 657,248 6.8114 -0.53%
2018-06-08 0 11.28 11.28 11.30 11.26 11.46 222,800 2,527,828 11.346 6.851 6.851 6.863 6.839 6.961 366,821 6.8912 -1.91%
2018-06-07 0 11.50 11.50 11.54 11.36 11.66 988,600 11,406,414 11.538 6.985 6.985 7.009 6.900 7.082 1,627,644 7.0079 1.77%
2018-06-06 0 11.30 11.30 11.32 11.28 11.64 801,600 9,172,062 11.442 6.863 6.863 6.876 6.851 7.070 1,319,765 6.9498 -1.57%
2018-06-05 0 11.48 11.48 11.50 11.46 11.56 348,400 4,012,160 11.516 6.973 6.973 6.985 6.961 7.021 573,610 6.9946 -0.69%
2018-06-04 0 11.56 11.56 11.58 11.44 11.68 533,600 6,165,732 11.555 7.021 7.021 7.033 6.948 7.094 878,526 7.0183 -0.34%
2018-06-01 0 11.60 11.58 11.60 11.10 11.70 1,636,804 18,854,066 11.519 7.046 7.033 7.046 6.742 7.106 2,694,856 6.9963 3.76%
2018-05-31 0 11.18 11.12 11.18 11.06 11.20 412,800 4,596,946 11.136 6.791 6.754 6.791 6.718 6.803 679,640 6.7638 2.57%
2018-05-30 0 10.90 10.90 10.92 10.88 11.28 1,008,000 11,063,894 10.976 6.620 6.620 6.633 6.608 6.851 1,659,585 6.6667 -3.54%
2018-05-29 0 11.30 11.20 11.30 11.08 11.36 240,400 2,694,514 11.208 6.863 6.803 6.863 6.730 6.900 395,798 6.8078 0.00%
2018-05-28 0 11.30 11.30 11.32 11.20 11.48 126,800 1,429,430 11.273 6.863 6.863 6.876 6.803 6.973 208,765 6.8471 0.00%
2018-05-25 0 11.30 11.30 11.32 11.18 11.66 1,059,000 12,046,348 11.375 6.863 6.863 6.876 6.791 7.082 1,743,552 6.9091 -2.25%
2018-05-24 0 11.56 11.56 11.60 11.46 11.62 519,000 5,978,108 11.519 7.021 7.021 7.046 6.961 7.058 854,489 6.9961 -0.17%
2018-05-23 0 11.58 11.56 11.58 11.44 11.68 703,200 8,127,128 11.557 7.033 7.021 7.033 6.948 7.094 1,157,758 7.0197 -0.17%
2018-05-21 0 11.60 11.58 11.60 11.52 11.68 524,400 6,076,316 11.587 7.046 7.033 7.046 6.997 7.094 863,379 7.0378 0.69%
2018-05-18 0 11.52 11.52 11.54 11.34 11.72 455,400 5,235,582 11.497 6.997 6.997 7.009 6.888 7.119 749,777 6.9829 0.00%
2018-05-17 0 11.52 11.52 11.54 11.42 11.60 1,467,800 16,880,112 11.500 6.997 6.997 7.009 6.936 7.046 2,416,606 6.9850 -0.52%
2018-05-16 0 11.58 11.56 11.60 11.50 11.62 357,669 4,135,326 11.562 7.033 7.021 7.046 6.985 7.058 588,871 7.0225 -0.34%
2018-05-15 0 11.62 11.62 11.64 11.42 11.70 1,372,400 15,831,864 11.536 7.058 7.058 7.070 6.936 7.106 2,259,538 7.0067 0.00%
2018-05-14 0 11.62 11.62 11.64 11.48 11.72 990,804 11,517,756 11.625 7.058 7.058 7.070 6.973 7.119 1,631,273 7.0606 0.17%
2018-05-11 0 11.60 11.58 11.60 11.50 11.72 1,468,416 17,088,995 11.638 7.046 7.033 7.046 6.985 7.119 2,417,620 7.0685 0.87%
2018-05-10 0 11.50 11.50 11.52 11.36 11.58 991,600 11,362,264 11.459 6.985 6.985 6.997 6.900 7.033 1,632,584 6.9597 0.17%
2018-05-09 0 11.48 11.48 11.54 11.38 11.68 796,804 9,194,394 11.539 6.973 6.973 7.009 6.912 7.094 1,311,869 7.0086 -0.86%
2018-05-08 0 11.58 11.56 11.58 11.12 11.62 1,611,416 18,453,530 11.452 7.033 7.021 7.033 6.754 7.058 2,653,057 6.9556 3.21%
2018-05-07 0 11.22 11.20 11.22 11.08 11.28 251,000 2,812,750 11.206 6.815 6.803 6.815 6.730 6.851 413,250 6.8064 0.72%
2018-05-04 0 11.14 11.14 11.16 11.08 11.28 377,000 4,213,965 11.178 6.766 6.766 6.778 6.730 6.851 620,698 6.7891 -0.18%
2018-05-03 0 11.16 11.12 11.16 10.90 11.22 2,901,290 32,237,217 11.111 6.778 6.754 6.778 6.620 6.815 4,776,723 6.7488 2.39%
2018-05-02 0 10.90 10.90 10.92 10.84 11.06 833,200 9,091,640 10.912 6.620 6.620 6.633 6.584 6.718 1,371,792 6.6276 -1.27%
2018-04-30 0 11.04 11.04 11.08 10.82 11.10 355,400 3,922,690 11.037 6.705 6.705 6.730 6.572 6.742 585,135 6.7039 1.66%
2018-04-27 0 10.86 10.82 10.86 10.70 10.94 268,600 2,904,712 10.814 6.596 6.572 6.596 6.499 6.645 442,227 6.5684 1.69%
2018-04-26 0 10.68 10.68 10.78 10.58 10.86 129,600 1,390,500 10.729 6.487 6.487 6.548 6.426 6.596 213,375 6.5167 -2.02%
2018-04-25 0 10.90 10.90 10.96 10.88 11.10 441,400 4,842,430 10.971 6.620 6.620 6.657 6.608 6.742 726,727 6.6633 -0.37%
2018-04-24 0 10.94 10.94 11.00 10.80 11.02 860,600 9,431,292 10.959 6.645 6.645 6.681 6.560 6.693 1,416,904 6.6563 1.30%
2018-04-23 0 10.80 10.80 10.82 10.80 11.12 1,600,004 17,366,223 10.854 6.560 6.560 6.572 6.560 6.754 2,634,268 6.5924 -2.17%
2018-04-20 0 11.04 11.04 11.06 11.00 11.20 661,976 7,342,533 11.092 6.705 6.705 6.718 6.681 6.803 1,089,886 6.7370 -1.25%
2018-04-19 0 11.18 11.18 11.20 11.18 11.24 757,176 8,481,439 11.201 6.791 6.791 6.803 6.791 6.827 1,246,625 6.8035 0.36%
2018-04-18 0 11.14 11.14 11.16 11.06 11.22 797,200 8,884,084 11.144 6.766 6.766 6.778 6.718 6.815 1,312,521 6.7687 0.54%
2018-04-17 0 11.08 11.08 11.10 11.02 11.30 672,417 7,470,118 11.109 6.730 6.730 6.742 6.693 6.863 1,107,076 6.7476 -0.36%
2018-04-16 0 11.12 11.12 11.14 11.10 11.42 667,000 7,443,560 11.160 6.754 6.754 6.766 6.742 6.936 1,098,158 6.7782 -2.63%
2018-04-13 0 11.42 11.36 11.42 11.26 11.60 956,800 10,925,892 11.419 6.936 6.900 6.936 6.839 7.046 1,575,289 6.9358 -1.55%
2018-04-12 0 11.60 11.58 11.60 11.52 11.60 283,000 3,273,928 11.569 7.046 7.033 7.046 6.997 7.046 465,935 7.0266 0.00%
2018-04-11 0 11.60 11.60 11.62 11.26 11.62 3,519,981 40,218,562 11.426 7.046 7.046 7.058 6.839 7.058 5,795,344 6.9398 1.05%
2018-04-10 0 11.48 11.48 11.52 11.22 11.52 575,934 6,605,412 11.469 6.973 6.973 6.997 6.815 6.997 948,226 6.9661 0.88%
2018-04-09 0 11.38 11.28 11.38 11.00 11.40 2,817,160 31,674,807 11.244 6.912 6.851 6.912 6.681 6.924 4,638,210 6.8291 2.52%
2018-04-06 0 11.10 11.08 11.10 11.02 11.28 166,228 1,845,910 11.105 6.742 6.730 6.742 6.693 6.851 273,680 6.7448 -0.89%
2018-04-04 0 11.20 11.18 11.20 11.16 11.38 510,630 5,747,444 11.256 6.803 6.791 6.803 6.778 6.912 840,708 6.8364 0.00%
2018-04-03 0 11.20 11.20 11.26 11.12 11.38 696,400 7,830,522 11.244 6.803 6.803 6.839 6.754 6.912 1,146,562 6.8296 -0.36%
2018-03-29 0 11.24 11.24 11.28 11.00 11.48 1,370,600 15,329,068 11.184 6.827 6.827 6.851 6.681 6.973 2,256,574 6.7931 -0.53%
2018-03-28 0 11.30 11.30 11.32 11.30 11.54 784,344 8,896,276 11.342 6.863 6.863 6.876 6.863 7.009 1,291,355 6.8891 -2.08%
2018-03-27 0 11.54 11.54 11.64 11.44 11.66 869,400 10,058,928 11.570 7.009 7.009 7.070 6.948 7.082 1,431,392 7.0274 1.23%
2018-03-26 0 11.40 11.40 11.50 11.22 11.50 669,600 7,562,875 11.295 6.924 6.924 6.985 6.815 6.985 1,102,439 6.8601 0.00%
2018-03-23 0 11.40 11.40 11.46 11.32 11.50 1,484,870 16,912,533 11.390 6.924 6.924 6.961 6.876 6.985 2,444,710 6.9180 -2.23%
2018-03-22 0 11.66 11.66 11.70 11.60 11.80 257,600 3,016,384 11.710 7.082 7.082 7.106 7.046 7.167 424,116 7.1122 0.00%
2018-03-21 0 11.66 11.66 11.68 11.66 11.82 574,200 6,739,740 11.738 7.082 7.082 7.094 7.082 7.179 945,371 7.1292 -0.34%
2018-03-20 0 11.70 11.70 11.74 11.56 11.82 711,000 8,297,616 11.670 7.106 7.106 7.131 7.021 7.179 1,170,600 7.0883 -1.35%
2018-03-19 0 11.86 11.84 11.86 11.70 11.94 381,800 4,529,868 11.865 7.204 7.191 7.204 7.106 7.252 628,601 7.2063 -0.34%
2018-03-16 0 11.90 11.88 11.90 11.74 11.94 2,085,423 24,756,753 11.871 7.228 7.216 7.228 7.131 7.252 3,433,469 7.2104 0.00%
2018-03-15 0 11.90 11.88 11.90 11.82 11.92 547,200 6,500,980 11.880 7.228 7.216 7.228 7.179 7.240 900,918 7.2160 -0.17%
2018-03-14 0 11.92 11.92 11.96 11.78 12.02 1,142,600 13,618,676 11.919 7.240 7.240 7.264 7.155 7.301 1,881,192 7.2394 -0.83%
2018-03-13 0 12.02 12.02 12.04 12.00 12.18 165,800 2,002,204 12.076 7.301 7.301 7.313 7.289 7.398 272,975 7.3347 -0.66%
2018-03-12 0 12.10 12.10 12.12 11.86 12.14 1,094,400 13,201,876 12.063 7.349 7.349 7.361 7.204 7.374 1,801,835 7.3269 1.17%
2018-03-09 0 11.96 11.94 11.96 11.84 11.96 707,600 8,424,820 11.906 7.264 7.252 7.264 7.191 7.264 1,165,002 7.2316 1.36%
2018-03-08 0 11.80 11.80 11.82 11.72 11.98 658,400 7,786,148 11.826 7.167 7.167 7.179 7.119 7.276 1,083,999 7.1828 1.37%
2018-03-07 0 11.64 11.64 11.66 11.56 11.88 1,643,400 19,167,740 11.663 7.070 7.070 7.082 7.021 7.216 2,705,716 7.0842 -0.85%
2018-03-06 0 11.74 11.70 11.74 11.54 11.78 9,181,800 106,828,256 11.635 7.131 7.106 7.131 7.009 7.155 15,117,040 7.0667 0.69%
2018-03-05 0 11.66 11.66 11.68 11.46 11.72 1,440,000 16,739,662 11.625 7.082 7.082 7.094 6.961 7.119 2,370,836 7.0607 -0.17%
2018-03-02 0 11.68 11.68 11.72 11.56 11.78 1,542,400 18,029,788 11.689 7.094 7.094 7.119 7.021 7.155 2,539,428 7.0999 -0.85%
2018-03-01 0 11.78 11.76 11.78 11.56 11.80 2,600,600 30,310,086 11.655 7.155 7.143 7.155 7.021 7.167 4,281,663 7.0790 0.86%
2018-02-28 0 11.68 11.62 11.68 11.54 11.76 1,694,000 19,691,344 11.624 7.094 7.058 7.094 7.009 7.143 2,789,025 7.0603 -1.02%
2018-02-27 0 11.80 11.80 11.84 11.72 12.02 4,839,605 57,337,444 11.848 7.167 7.167 7.191 7.119 7.301 7,967,991 7.1960 -1.01%
2018-02-26 0 11.92 11.92 11.96 11.88 12.06 4,055,000 48,455,740 11.950 7.240 7.240 7.264 7.216 7.325 6,676,207 7.2580 -0.50%
2018-02-23 0 11.98 11.94 11.98 11.76 12.06 4,515,000 53,629,408 11.878 7.276 7.252 7.276 7.143 7.325 7,433,557 7.2145 0.84%
2018-02-22 0 11.88 11.80 11.88 11.78 12.00 1,531,200 18,171,260 11.867 7.216 7.167 7.216 7.155 7.289 2,520,988 7.2080 -0.17%
2018-02-21 0 11.90 11.86 11.90 11.76 11.94 740,200 8,768,104 11.846 7.228 7.204 7.228 7.143 7.252 1,218,675 7.1948 1.02%
2018-02-20 0 11.78 11.78 11.80 11.74 12.06 1,558,000 18,456,472 11.846 7.155 7.155 7.167 7.131 7.325 2,565,112 7.1952 -0.67%
2018-02-15 0 11.86 11.86 11.88 11.80 12.08 461,000 5,483,716 11.895 7.204 7.204 7.216 7.167 7.337 758,997 7.2250 -0.50%
2018-02-14 0 11.92 11.90 11.92 11.64 12.00 2,506,800 29,722,188 11.857 7.240 7.228 7.240 7.070 7.289 4,127,230 7.2015 1.02%
2018-02-13 0 11.80 11.78 11.80 11.66 11.94 2,163,000 25,565,284 11.819 7.167 7.155 7.167 7.082 7.252 3,561,193 7.1789 1.72%
2018-02-12 0 11.60 11.56 11.60 11.42 11.72 2,926,600 33,725,094 11.524 7.046 7.021 7.046 6.936 7.119 4,818,394 6.9992 -0.85%
2018-02-09 0 11.70 11.68 11.70 11.22 11.88 4,451,000 51,022,870 11.463 7.106 7.094 7.106 6.815 7.216 7,328,187 6.9626 -2.99%
2018-02-08 0 12.06 12.02 12.06 11.98 12.58 3,588,600 43,224,532 12.045 7.325 7.301 7.325 7.276 7.641 5,908,320 7.3159 0.84%
2018-02-07 0 11.96 11.94 11.96 11.90 12.98 5,448,400 66,677,462 12.238 7.264 7.252 7.264 7.228 7.884 8,970,320 7.4331 -2.45%
2018-02-06 0 12.26 12.24 12.26 12.12 12.74 2,483,400 30,839,084 12.418 7.446 7.434 7.446 7.361 7.738 4,088,703 7.5425 -5.84%
2018-02-05 0 13.02 13.00 13.02 12.62 13.10 2,582,272 33,209,142 12.860 7.908 7.896 7.908 7.665 7.957 4,251,488 7.8112 -0.61%
2018-02-02 0 13.10 13.02 13.10 12.88 13.22 5,529,200 72,058,512 13.032 7.957 7.908 7.957 7.823 8.030 9,103,350 7.9156 0.31%
2018-02-01 0 13.06 13.04 13.06 13.00 13.50 1,991,181 26,164,753 13.140 7.932 7.920 7.932 7.896 8.200 3,278,307 7.9812 -1.36%
2018-01-31 0 13.24 13.20 13.24 13.10 13.28 1,708,200 22,531,000 13.190 8.042 8.017 8.042 7.957 8.066 2,812,404 8.0113 -0.45%
2018-01-30 0 13.30 13.28 13.32 13.20 13.66 2,350,605 31,719,427 13.494 8.078 8.066 8.090 8.017 8.297 3,870,068 8.1961 -1.92%
2018-01-29 0 13.56 13.56 13.58 13.30 14.00 3,391,200 46,502,028 13.713 8.236 8.236 8.248 8.078 8.503 5,583,318 8.3287 -1.60%
2018-01-26 0 13.78 13.78 13.82 13.58 13.86 9,905,000 136,179,488 13.749 8.370 8.370 8.394 8.248 8.418 16,307,726 8.3506 1.32%
2018-01-25 0 13.60 13.60 13.62 13.60 13.98 5,424,600 74,930,508 13.813 8.260 8.260 8.273 8.260 8.491 8,931,135 8.3898 -2.44%
2018-01-24 0 13.94 13.90 13.94 13.20 13.94 12,675,090 172,219,831 13.587 8.467 8.443 8.467 8.017 8.467 20,868,440 8.2526 4.34%
2018-01-23 0 13.36 13.34 13.36 13.20 13.46 1,378,800 18,368,084 13.322 8.115 8.102 8.115 8.017 8.175 2,270,075 8.0914 -0.15%
2018-01-22 0 13.38 13.38 13.42 13.22 13.50 2,835,000 37,895,892 13.367 8.127 8.127 8.151 8.030 8.200 4,667,582 8.1190 0.90%
2018-01-19 0 13.26 13.24 13.26 13.02 13.34 3,706,400 49,163,316 13.264 8.054 8.042 8.054 7.908 8.102 6,102,267 8.0566 2.16%
2018-01-18 0 12.98 12.98 13.00 12.82 13.06 4,537,200 58,892,940 12.980 7.884 7.884 7.896 7.787 7.932 7,470,108 7.8838 1.25%
2018-01-17 0 12.82 12.82 12.84 12.50 12.96 4,144,000 53,003,528 12.790 7.787 7.787 7.799 7.592 7.872 6,822,738 7.7687 2.56%
2018-01-16 0 12.50 12.48 12.50 12.30 12.56 1,283,200 16,022,204 12.486 7.592 7.580 7.592 7.471 7.629 2,112,678 7.5838 0.97%
2018-01-15 0 12.38 12.36 12.38 12.28 12.76 962,600 11,968,780 12.434 7.519 7.507 7.519 7.459 7.750 1,584,838 7.5521 -2.06%
2018-01-12 0 12.64 12.62 12.64 12.60 12.88 694,400 8,832,220 12.719 7.677 7.665 7.677 7.653 7.823 1,143,270 7.7254 0.48%
2018-01-11 0 12.58 12.56 12.58 12.54 12.78 2,202,402 27,742,719 12.597 7.641 7.629 7.641 7.617 7.762 3,626,065 7.6509 -1.41%
2018-01-10 0 12.76 12.76 12.84 12.62 12.88 978,000 12,510,492 12.792 7.750 7.750 7.799 7.665 7.823 1,610,192 7.7696 0.31%
2018-01-09 0 12.72 12.68 12.72 12.66 12.84 567,800 7,220,716 12.717 7.726 7.702 7.726 7.689 7.799 934,834 7.7241 -0.62%
2018-01-08 0 12.80 12.80 12.86 12.50 12.94 1,980,600 25,386,872 12.818 7.774 7.774 7.811 7.592 7.860 3,260,887 7.7853 1.75%
2018-01-05 0 12.58 12.56 12.58 12.44 12.60 748,000 9,358,882 12.512 7.641 7.629 7.641 7.556 7.653 1,231,517 7.5995 0.80%
2018-01-04 0 12.48 12.48 12.52 12.46 12.60 445,400 5,582,923 12.535 7.580 7.580 7.604 7.568 7.653 733,313 7.6133 0.00%
2018-01-03 0 12.48 12.46 12.48 12.34 12.52 658,400 8,204,724 12.462 7.580 7.568 7.580 7.495 7.604 1,083,999 7.5689 0.16%
2018-01-02 0 12.46 12.40 12.46 12.18 12.54 1,632,200 20,230,074 12.394 7.568 7.532 7.568 7.398 7.617 2,687,276 7.5281 2.81%
2017-12-29 0 12.12 12.10 12.12 12.04 12.22 415,600 5,029,500 12.102 7.361 7.349 7.361 7.313 7.422 684,249 7.3504 -0.82%
2017-12-28 0 12.22 12.20 12.22 12.00 12.28 333,800 4,065,584 12.180 7.422 7.410 7.422 7.289 7.459 549,573 7.3977 1.16%
2017-12-27 0 12.08 12.02 12.08 11.88 12.18 460,326 5,552,846 12.063 7.337 7.301 7.337 7.216 7.398 757,887 7.3267 -0.82%
2017-12-22 0 12.18 12.12 12.18 11.94 12.22 345,600 4,179,102 12.092 7.398 7.361 7.398 7.252 7.422 569,001 7.3446 1.50%
2017-12-21 0 12.00 12.00 12.02 11.98 12.18 470,200 5,665,052 12.048 7.289 7.289 7.301 7.276 7.398 774,144 7.3178 0.67%
2017-12-20 0 11.92 11.92 11.96 11.92 12.04 294,200 3,521,340 11.969 7.240 7.240 7.264 7.240 7.313 484,375 7.2699 -0.50%
2017-12-19 0 11.98 11.98 12.00 11.92 12.10 675,400 8,124,444 12.029 7.276 7.276 7.289 7.240 7.349 1,111,988 7.3062 -0.17%
2017-12-18 0 12.00 11.98 12.00 11.88 12.18 665,472 7,959,556 11.961 7.289 7.276 7.289 7.216 7.398 1,095,642 7.2647 -1.96%
2017-12-15 0 12.24 12.24 12.34 11.82 12.24 2,465,146 29,925,356 12.139 7.434 7.434 7.495 7.179 7.434 4,058,650 7.3732 2.34%
2017-12-14 0 11.96 11.96 11.98 11.82 12.16 783,200 9,349,964 11.938 7.264 7.264 7.276 7.179 7.386 1,289,471 7.2510 -0.17%
2017-12-13 0 11.98 11.96 11.98 11.72 11.98 772,690 9,162,227 11.858 7.276 7.264 7.276 7.119 7.276 1,272,167 7.2021 1.70%
2017-12-12 0 11.78 11.78 11.80 11.62 11.90 778,800 9,188,660 11.798 7.155 7.155 7.167 7.058 7.228 1,282,227 7.1662 -1.17%
2017-12-11 0 11.92 11.90 11.92 11.80 11.94 1,424,400 16,919,830 11.879 7.240 7.228 7.240 7.167 7.252 2,345,151 7.2148 0.17%
2017-12-08 0 11.90 11.80 11.90 11.70 11.90 710,090 8,405,105 11.837 7.228 7.167 7.228 7.106 7.228 1,169,102 7.1894 1.88%
2017-12-07 0 11.68 11.68 11.70 11.62 11.82 1,474,400 17,265,500 11.710 7.094 7.094 7.106 7.058 7.179 2,427,472 7.1125 -1.02%
2017-12-06 0 11.80 11.70 11.80 11.70 11.98 1,564,000 18,457,878 11.802 7.167 7.106 7.167 7.106 7.276 2,574,991 7.1681 -1.34%
2017-12-05 0 11.96 11.94 11.96 11.82 12.06 1,058,000 12,591,448 11.901 7.264 7.252 7.264 7.179 7.325 1,741,906 7.2285 0.17%
2017-12-04 0 11.94 11.92 11.96 11.90 12.08 1,185,600 14,201,044 11.978 7.252 7.240 7.264 7.228 7.337 1,951,988 7.2752 -0.50%
2017-12-01 0 12.00 11.98 12.00 11.96 12.10 1,523,000 18,274,484 11.999 7.289 7.276 7.289 7.264 7.349 2,507,488 7.2880 -0.17%
2017-11-30 0 12.02 11.98 12.02 11.94 12.12 1,163,732 14,002,126 12.032 7.301 7.276 7.301 7.252 7.361 1,915,984 7.3081 -0.50%
2017-11-29 0 12.08 12.02 12.08 12.02 12.14 554,200 6,684,516 12.062 7.337 7.301 7.337 7.301 7.374 912,442 7.3260 -0.17%
2017-11-28 0 12.10 12.10 12.12 11.92 12.22 2,254,200 27,142,960 12.041 7.349 7.349 7.361 7.240 7.422 3,711,345 7.3135 -0.98%
2017-11-27 0 12.22 12.20 12.22 12.16 12.28 1,084,000 13,225,764 12.201 7.422 7.410 7.422 7.386 7.459 1,784,712 7.4106 -0.81%
2017-11-24 0 12.32 12.28 12.32 12.20 12.38 3,914,600 48,007,556 12.264 7.483 7.459 7.483 7.410 7.519 6,445,051 7.4487 -0.16%
2017-11-23 0 12.34 12.34 12.36 12.30 12.82 3,335,600 41,800,712 12.532 7.495 7.495 7.507 7.471 7.787 5,491,777 7.6115 -1.75%
2017-11-22 0 12.56 12.52 12.56 12.48 12.86 1,900,400 24,110,552 12.687 7.629 7.604 7.629 7.580 7.811 3,128,844 7.7059 -0.63%
2017-11-21 0 12.64 12.60 12.64 12.24 12.78 5,147,600 64,801,988 12.589 7.677 7.653 7.677 7.434 7.762 8,475,078 7.6462 2.60%
2017-11-20 0 12.32 12.32 12.44 12.26 12.60 1,573,600 19,424,836 12.344 7.483 7.483 7.556 7.446 7.653 2,590,796 7.4976 -1.28%
2017-11-17 0 12.48 12.48 12.50 12.44 12.66 4,511,600 56,486,584 12.520 7.580 7.580 7.592 7.556 7.689 7,427,959 7.6046 -0.79%
2017-11-16 0 12.58 12.58 12.60 12.42 12.68 3,442,200 43,253,226 12.566 7.641 7.641 7.653 7.544 7.702 5,667,285 7.6321 -1.26%
2017-11-15 0 12.74 12.72 12.74 12.72 13.48 515,200 6,589,848 12.791 7.738 7.726 7.738 7.726 8.187 848,232 7.7689 -1.85%
2017-11-14 0 12.98 12.96 12.98 12.84 13.06 929,200 11,983,300 12.896 7.884 7.872 7.884 7.799 7.932 1,529,847 7.8330 -0.31%
2017-11-13 0 13.02 13.00 13.02 13.02 13.16 963,200 12,591,112 13.072 7.908 7.896 7.908 7.908 7.993 1,585,826 7.9398 -0.15%
2017-11-10 0 13.04 13.00 13.04 12.82 13.12 1,828,800 23,558,028 12.882 7.920 7.896 7.920 7.787 7.969 3,010,961 7.8241 0.46%
2017-11-09 0 12.98 12.98 13.00 12.80 13.14 643,400 8,332,612 12.951 7.884 7.884 7.896 7.774 7.981 1,059,302 7.8661 -0.15%
2017-11-08 0 13.00 13.00 13.04 12.74 13.22 2,244,000 29,202,896 13.014 7.896 7.896 7.920 7.738 8.030 3,694,552 7.9043 0.46%
2017-11-07 0 12.94 12.92 12.94 12.84 13.08 581,671 7,525,690 12.938 7.860 7.847 7.860 7.799 7.945 957,671 7.8583 -0.46%
2017-11-06 0 13.00 13.00 13.02 12.80 13.02 821,800 10,632,062 12.938 7.896 7.896 7.908 7.774 7.908 1,353,023 7.8580 0.00%
2017-11-03 0 13.00 12.98 13.00 12.90 13.20 256,400 3,328,620 12.982 7.896 7.884 7.896 7.835 8.017 422,140 7.8851 -0.31%
2017-11-02 0 13.04 13.00 13.04 12.92 13.12 369,200 4,814,986 13.042 7.920 7.896 7.920 7.847 7.969 607,856 7.9213 0.31%
2017-11-01 0 13.00 12.98 13.00 12.90 13.10 2,817,800 36,618,508 12.995 7.896 7.884 7.896 7.835 7.957 4,639,264 7.8932 0.00%
2017-10-31 0 13.00 13.00 13.02 12.92 13.10 1,476,600 19,159,028 12.975 7.896 7.896 7.908 7.847 7.957 2,431,094 7.8808 -0.31%
2017-10-30 0 13.04 12.98 13.04 12.92 13.40 1,612,800 21,025,660 13.037 7.920 7.884 7.920 7.847 8.139 2,655,336 7.9183 -1.51%
2017-10-27 0 13.24 13.22 13.30 13.16 13.38 735,400 9,751,376 13.260 8.042 8.030 8.078 7.993 8.127 1,210,773 8.0538 -0.90%
2017-10-26 0 13.36 13.28 13.36 13.16 13.36 763,800 10,143,098 13.280 8.115 8.066 8.115 7.993 8.115 1,257,531 8.0659 0.30%
2017-10-25 0 13.32 13.26 13.32 13.14 13.34 595,600 7,884,820 13.238 8.090 8.054 8.090 7.981 8.102 980,604 8.0408 0.76%
2017-10-24 0 13.22 13.18 13.22 13.16 13.30 701,600 9,269,568 13.212 8.030 8.005 8.030 7.993 8.078 1,155,124 8.0247 -0.15%
2017-10-23 0 13.24 13.24 13.26 13.18 13.42 419,600 5,556,464 13.242 8.042 8.042 8.054 8.005 8.151 690,835 8.0431 -0.60%
2017-10-20 0 13.32 13.32 13.36 13.14 13.50 2,940,200 39,178,352 13.325 8.090 8.090 8.115 7.981 8.200 4,840,785 8.0934 0.60%
2017-10-19 0 13.24 13.24 13.26 13.24 13.60 1,195,400 16,016,872 13.399 8.042 8.042 8.054 8.042 8.260 1,968,123 8.1381 -2.65%
2017-10-18 0 13.60 13.60 13.62 13.36 13.74 946,400 12,798,736 13.524 8.260 8.260 8.273 8.115 8.345 1,558,166 8.2140 0.00%
2017-10-17 0 13.60 13.56 13.60 13.54 13.74 569,672 7,752,165 13.608 8.260 8.236 8.260 8.224 8.345 937,916 8.2653 -0.73%
2017-10-16 0 13.70 13.66 13.70 13.60 13.76 1,849,400 25,294,864 13.677 8.321 8.297 8.321 8.260 8.358 3,044,877 8.3074 0.74%
2017-10-13 0 13.60 13.56 13.60 13.50 13.70 2,148,800 29,176,300 13.578 8.260 8.236 8.260 8.200 8.321 3,537,813 8.2470 0.15%
2017-10-12 0 13.58 13.54 13.58 13.48 13.76 4,321,400 58,619,620 13.565 8.248 8.224 8.248 8.187 8.358 7,114,812 8.2391 0.30%
2017-10-11 0 13.54 13.54 13.60 13.32 13.70 2,851,200 38,860,044 13.629 8.224 8.224 8.260 8.090 8.321 4,694,254 8.2782 0.45%
2017-10-10 0 13.48 13.48 13.52 13.30 13.68 1,224,600 16,443,496 13.428 8.187 8.187 8.212 8.078 8.309 2,016,198 8.1557 -0.15%
2017-10-09 0 13.50 13.48 13.50 13.44 13.74 2,698,000 36,817,524 13.646 8.200 8.187 8.200 8.163 8.345 4,442,024 8.2885 0.15%
2017-10-06 0 13.48 13.48 13.50 13.16 13.58 2,535,200 34,065,666 13.437 8.187 8.187 8.200 7.993 8.248 4,173,988 8.1614 1.05%
2017-10-04 0 13.34 13.30 13.34 13.18 13.44 1,831,000 24,355,834 13.302 8.102 8.078 8.102 8.005 8.163 3,014,583 8.0793 0.45%
2017-10-03 0 13.28 13.28 13.32 13.00 13.44 1,566,800 20,696,464 13.209 8.066 8.066 8.090 7.896 8.163 2,579,601 8.0231 2.63%
2017-09-29 0 12.94 12.94 12.96 12.82 13.08 921,200 11,922,376 12.942 7.860 7.860 7.872 7.787 7.945 1,516,676 7.8609 1.57%
2017-09-28 0 12.74 12.74 12.76 12.74 12.92 715,400 9,155,060 12.797 7.738 7.738 7.750 7.738 7.847 1,177,844 7.7727 -0.62%
2017-09-27 0 12.82 12.78 12.82 12.68 12.86 1,130,800 14,461,795 12.789 7.787 7.762 7.787 7.702 7.811 1,861,764 7.7678 0.79%
2017-09-26 0 12.72 12.70 12.72 12.70 12.90 1,471,800 18,764,145 12.749 7.726 7.714 7.726 7.714 7.835 2,423,191 7.7436 -0.31%
2017-09-25 0 12.76 12.72 12.76 12.72 13.08 1,814,600 23,210,708 12.791 7.750 7.726 7.750 7.726 7.945 2,987,582 7.7691 -2.30%
2017-09-22 0 13.06 13.04 13.06 12.92 13.18 2,667,400 34,792,899 13.044 7.932 7.920 7.932 7.847 8.005 4,391,644 7.9225 -0.31%
2017-09-21 0 13.10 13.10 13.18 12.92 13.36 5,403,400 70,959,302 13.132 7.957 7.957 8.005 7.847 8.115 8,896,231 7.9763 1.87%
2017-09-20 0 12.86 12.86 12.90 12.80 12.98 4,524,400 58,332,328 12.893 7.811 7.811 7.835 7.774 7.884 7,449,034 7.8309 -0.16%
2017-09-19 0 12.88 12.82 12.88 12.82 13.06 3,621,530 46,848,276 12.936 7.823 7.787 7.823 7.787 7.932 5,962,536 7.8571 -0.92%
2017-09-18 0 13.00 13.00 13.04 12.74 13.06 10,047,500 129,997,948 12.938 7.896 7.896 7.920 7.738 7.932 16,542,340 7.8585 1.88%
2017-09-15 0 12.76 12.74 12.76 12.52 12.78 3,420,490 43,460,804 12.706 7.750 7.738 7.750 7.604 7.762 5,631,541 7.7174 0.79%
2017-09-14 0 12.66 12.66 12.70 12.66 12.84 2,466,600 31,396,860 12.729 7.689 7.689 7.714 7.689 7.799 4,061,044 7.7312 -0.63%
2017-09-13 0 12.74 12.70 12.74 12.66 12.82 4,349,600 55,256,716 12.704 7.738 7.714 7.738 7.689 7.787 7,161,240 7.7161 0.47%
2017-09-12 0 12.68 12.68 12.70 12.54 12.78 5,392,600 68,447,588 12.693 7.702 7.702 7.714 7.617 7.762 8,878,450 7.7094 0.63%
2017-09-11 0 12.60 12.56 12.60 12.40 12.66 1,216,600 15,320,288 12.593 7.653 7.629 7.653 7.532 7.689 2,003,027 7.6486 0.16%
2017-09-08 0 12.58 12.52 12.58 12.42 12.60 972,400 12,175,112 12.521 7.641 7.604 7.641 7.544 7.653 1,600,973 7.6048 -0.16%
2017-09-07 0 12.60 12.50 12.60 12.40 12.70 2,095,000 26,421,804 12.612 7.653 7.592 7.653 7.532 7.714 3,449,236 7.6602 -0.16%
2017-09-06 0 12.62 12.54 12.62 12.30 12.62 2,029,000 25,251,930 12.446 7.665 7.617 7.665 7.471 7.665 3,340,573 7.5592 0.16%
2017-09-05 0 12.60 12.56 12.60 12.54 12.66 877,200 11,053,680 12.601 7.653 7.629 7.653 7.617 7.689 1,444,234 7.6537 0.80%
2017-09-04 0 12.50 12.50 12.52 12.40 12.70 4,485,200 56,175,416 12.525 7.592 7.592 7.604 7.532 7.714 7,384,494 7.6072 -1.57%
2017-09-01 0 12.70 12.68 12.70 12.66 12.78 1,234,600 15,693,424 12.711 7.714 7.702 7.714 7.689 7.762 2,032,662 7.7206 0.00%
2017-08-31 0 12.70 12.64 12.70 12.56 12.70 870,800 11,009,140 12.643 7.714 7.677 7.714 7.629 7.714 1,433,697 7.6788 0.47%
2017-08-30 0 12.64 12.58 12.64 12.60 12.90 2,736,200 34,770,328 12.708 7.677 7.641 7.677 7.653 7.835 4,504,917 7.7183 -0.32%
2017-08-29 0 12.68 12.66 12.68 12.64 12.88 1,937,400 24,677,382 12.737 7.702 7.689 7.702 7.677 7.823 3,189,762 7.7364 -0.94%
2017-08-28 0 12.80 12.76 12.80 12.46 12.96 10,412,200 133,122,004 12.785 7.774 7.750 7.774 7.568 7.872 17,142,787 7.7655 3.56%
2017-08-25 0 12.36 12.34 12.36 11.98 12.44 4,619,600 56,767,980 12.289 7.507 7.495 7.507 7.276 7.556 7,605,772 7.4638 3.00%
2017-08-24 0 12.00 11.98 12.00 11.98 12.08 1,027,373 12,335,917 12.007 7.289 7.276 7.289 7.276 7.337 1,691,481 7.2930 -0.17%
2017-08-22 0 12.02 12.00 12.02 11.92 12.10 1,006,600 12,082,420 12.003 7.301 7.289 7.301 7.240 7.349 1,657,280 7.2905 0.17%
2017-08-21 0 12.00 11.94 12.00 11.90 12.00 1,758,800 21,016,944 11.950 7.289 7.252 7.289 7.228 7.289 2,895,712 7.2580 0.50%
2017-08-18 0 11.94 11.94 11.98 11.90 12.04 2,308,800 27,633,744 11.969 7.252 7.252 7.276 7.228 7.313 3,801,240 7.2697 -0.83%
2017-08-17 0 12.04 12.02 12.04 12.00 12.24 2,527,200 30,483,818 12.062 7.313 7.301 7.313 7.289 7.434 4,160,816 7.3264 -1.31%
2017-08-16 0 12.20 12.18 12.20 12.00 12.26 1,378,000 16,709,916 12.126 7.410 7.398 7.410 7.289 7.446 2,268,758 7.3652 -0.33%
2017-08-15 0 12.24 12.22 12.24 12.18 12.32 823,400 10,083,944 12.247 7.434 7.422 7.434 7.398 7.483 1,355,657 7.4384 -0.16%
2017-08-14 0 12.26 12.24 12.26 12.20 12.32 520,200 6,376,838 12.258 7.446 7.434 7.446 7.410 7.483 856,464 7.4455 0.82%
2017-08-11 0 12.16 12.16 12.20 12.10 12.36 1,959,800 23,854,280 12.172 7.386 7.386 7.410 7.349 7.507 3,226,641 7.3929 -2.41%
2017-08-10 0 12.46 12.42 12.46 12.36 12.54 760,600 9,467,976 12.448 7.568 7.544 7.568 7.507 7.617 1,252,262 7.5607 -0.64%
2017-08-09 0 12.54 12.54 12.56 12.50 12.68 1,025,800 12,867,508 12.544 7.617 7.617 7.629 7.592 7.702 1,688,891 7.6189 -1.10%
2017-08-08 0 12.68 12.66 12.68 12.60 12.68 1,285,111 16,251,477 12.646 7.702 7.689 7.702 7.653 7.702 2,115,824 7.6809 0.48%
2017-08-07 0 12.62 12.60 12.62 12.60 12.78 864,200 10,957,344 12.679 7.665 7.653 7.665 7.653 7.762 1,422,831 7.7011 -0.32%
2017-08-04 0 12.66 12.60 12.66 12.56 12.70 1,702,800 21,521,260 12.639 7.689 7.653 7.689 7.629 7.714 2,803,513 7.6765 0.80%
2017-08-03 0 12.56 12.54 12.56 12.44 12.60 1,689,383 21,198,904 12.548 7.629 7.617 7.629 7.556 7.653 2,781,423 7.6216 -0.32%
2017-08-02 0 12.60 12.58 12.60 12.46 12.70 2,974,800 37,414,528 12.577 7.653 7.641 7.653 7.568 7.714 4,897,751 7.6391 0.96%
2017-08-01 0 12.48 12.46 12.48 12.28 12.48 836,655 10,405,918 12.438 7.580 7.568 7.580 7.459 7.580 1,377,480 7.5543 1.13%
2017-07-31 0 12.34 12.30 12.34 12.22 12.36 602,000 7,404,376 12.300 7.495 7.471 7.495 7.422 7.507 991,141 7.4706 0.33%
2017-07-28 0 12.30 12.30 12.34 12.26 12.38 507,800 6,260,252 12.328 7.471 7.471 7.495 7.446 7.519 836,049 7.4879 -0.65%
2017-07-27 0 12.38 12.34 12.38 12.24 12.40 495,984 6,111,889 12.323 7.519 7.495 7.519 7.434 7.532 816,595 7.4846 -0.32%
2017-07-26 0 12.42 12.36 12.42 12.28 12.60 1,797,200 22,317,354 12.418 7.544 7.507 7.544 7.459 7.653 2,958,934 7.5424 -1.11%
2017-07-25 0 12.56 12.54 12.56 12.48 12.62 3,862,800 48,558,520 12.571 7.629 7.617 7.629 7.580 7.665 6,359,766 7.6353 -0.32%
2017-07-24 0 12.60 12.58 12.60 12.42 12.76 2,229,200 28,079,552 12.596 7.653 7.641 7.653 7.544 7.750 3,670,185 7.6507 0.16%
2017-07-21 0 12.58 12.54 12.58 12.36 12.62 5,700,400 71,474,140 12.538 7.641 7.617 7.641 7.507 7.665 9,385,216 7.6156 1.78%
2017-07-20 0 12.36 12.34 12.36 12.34 12.52 6,389,400 79,533,098 12.448 7.507 7.495 7.507 7.495 7.604 10,519,595 7.5605 0.32%
2017-07-19 0 12.32 12.32 12.38 12.10 12.44 2,803,000 34,386,512 12.268 7.483 7.483 7.519 7.349 7.556 4,614,897 7.4512 1.32%
2017-07-18 0 12.16 12.12 12.16 12.08 12.26 2,109,000 25,586,764 12.132 7.386 7.361 7.386 7.337 7.446 3,472,286 7.3689 -0.65%
2017-07-17 0 12.24 12.22 12.24 12.20 12.36 3,439,010 42,068,347 12.233 7.434 7.422 7.434 7.410 7.507 5,662,033 7.4299 0.00%
2017-07-14 0 12.24 12.22 12.24 12.24 12.34 2,963,400 36,429,440 12.293 7.434 7.422 7.434 7.434 7.495 4,878,982 7.4666 -0.49%
2017-07-13 0 12.30 12.28 12.30 12.24 12.32 3,754,600 46,163,592 12.295 7.471 7.459 7.471 7.434 7.483 6,181,624 7.4679 0.65%
2017-07-12 0 12.22 12.20 12.22 12.18 12.26 1,893,915 23,120,196 12.208 7.422 7.410 7.422 7.398 7.446 3,118,167 7.4147 0.49%
2017-07-11 0 12.16 12.14 12.16 12.12 12.18 3,634,600 44,156,280 12.149 7.386 7.374 7.386 7.361 7.398 5,984,055 7.3790 0.00%
2017-07-10 0 12.16 12.14 12.16 12.12 12.20 2,152,200 26,165,174 12.157 7.386 7.374 7.386 7.361 7.410 3,543,411 7.3842 0.00%
2017-07-07 0 12.16 12.16 12.18 12.08 12.20 1,221,200 14,814,108 12.131 7.386 7.386 7.398 7.337 7.410 2,010,600 7.3680 -0.33%
2017-07-06 0 12.20 12.20 12.24 12.10 12.24 1,775,600 21,677,288 12.208 7.410 7.410 7.434 7.349 7.434 2,923,372 7.4152 -0.33%
2017-07-05 0 12.24 12.22 12.24 12.18 12.26 574,092 7,014,802 12.219 7.434 7.422 7.434 7.398 7.446 945,193 7.4216 0.33%
2017-07-04 0 12.20 12.20 12.26 12.20 12.36 1,616,530 19,834,570 12.270 7.410 7.410 7.446 7.410 7.507 2,661,477 7.4525 -0.81%
2017-07-03 0 12.30 12.28 12.30 12.26 12.32 776,800 9,540,296 12.282 7.471 7.459 7.471 7.446 7.483 1,278,934 7.4596 0.16%
2017-06-30 0 12.28 12.22 12.28 12.20 12.28 1,096,000 13,408,652 12.234 7.459 7.422 7.459 7.410 7.459 1,804,469 7.4308 0.00%
2017-06-29 0 12.28 12.22 12.28 12.20 12.30 369,200 4,522,764 12.250 7.459 7.422 7.459 7.410 7.471 607,856 7.4405 0.16%
2017-06-28 0 12.26 12.24 12.26 12.20 12.32 725,200 8,865,788 12.225 7.446 7.434 7.446 7.410 7.483 1,193,979 7.4254 -0.49%
2017-06-27 0 12.32 12.26 12.32 12.20 12.34 1,030,400 12,612,748 12.241 7.483 7.446 7.483 7.410 7.495 1,696,465 7.4347 -0.16%
2017-06-26 0 12.34 12.30 12.34 12.28 12.40 1,089,800 13,437,108 12.330 7.495 7.471 7.495 7.459 7.532 1,794,262 7.4889 0.16%
2017-06-23 0 12.32 12.32 12.34 12.20 12.32 2,177,200 26,766,800 12.294 7.483 7.483 7.495 7.410 7.483 3,584,572 7.4672 0.98%
2017-06-22 0 12.20 12.20 12.24 12.20 12.34 5,454,000 66,914,900 12.269 7.410 7.410 7.434 7.410 7.495 8,979,540 7.4519 -0.81%
2017-06-21 0 12.30 12.28 12.30 12.20 12.30 2,648,200 32,478,276 12.264 7.471 7.459 7.471 7.410 7.471 4,360,032 7.4491 0.16%
2017-06-20 0 12.28 12.26 12.28 12.24 12.30 1,251,797 15,357,479 12.268 7.459 7.446 7.459 7.434 7.471 2,060,976 7.4516 0.16%
2017-06-19 0 12.26 12.24 12.26 12.18 12.28 1,983,000 24,289,836 12.249 7.446 7.434 7.446 7.398 7.459 3,264,838 7.4398 -0.16%
2017-06-16 0 12.28 12.28 12.30 12.04 12.36 29,420,434 360,314,883 12.247 7.459 7.459 7.471 7.313 7.507 48,438,202 7.4387 0.33%
2017-06-15 0 12.24 12.20 12.24 12.20 12.30 1,836,000 22,467,664 12.237 7.434 7.410 7.434 7.410 7.471 3,022,815 7.4327 -0.33%
2017-06-14 0 12.28 12.26 12.28 12.12 12.28 1,482,099 18,102,155 12.214 7.459 7.446 7.459 7.361 7.459 2,440,148 7.4185 0.33%
2017-06-13 0 12.24 12.24 12.26 12.12 12.28 1,613,800 19,724,168 12.222 7.434 7.434 7.446 7.361 7.459 2,656,982 7.4235 0.49%
2017-06-12 0 12.18 12.16 12.18 12.14 12.28 1,509,000 18,396,156 12.191 7.398 7.386 7.398 7.374 7.459 2,484,438 7.4046 -0.33%
2017-06-09 0 12.22 12.20 12.22 12.12 12.30 2,961,800 36,178,900 12.215 7.422 7.410 7.422 7.361 7.471 4,876,348 7.4193 1.11%
2017-06-08 0 12.30 12.28 12.30 12.24 12.32 2,264,800 27,838,049 12.292 7.341 7.329 7.341 7.305 7.353 3,794,821 7.3358 0.33%
2017-06-07 0 12.26 12.24 12.26 12.14 12.26 2,827,600 34,480,576 12.194 7.317 7.305 7.317 7.245 7.317 4,737,830 7.2777 0.82%
2017-06-06 0 12.16 12.16 12.18 12.08 12.16 3,293,198 39,973,905 12.138 7.257 7.257 7.269 7.210 7.257 5,517,970 7.2443 0.66%
2017-06-05 0 12.08 12.06 12.08 12.06 12.12 3,826,000 46,261,396 12.091 7.210 7.198 7.210 7.198 7.233 6,410,714 7.2163 -0.17%
2017-06-02 0 12.10 12.08 12.10 12.04 12.12 2,484,000 30,018,400 12.085 7.221 7.210 7.221 7.186 7.233 4,162,105 7.2123 0.17%
2017-06-01 0 12.08 12.08 12.10 11.98 12.14 5,184,000 62,593,352 12.074 7.210 7.210 7.221 7.150 7.245 8,686,133 7.2061 0.50%
2017-05-31 0 12.02 11.94 12.04 11.94 12.14 3,540,000 42,654,608 12.049 7.174 7.126 7.186 7.126 7.245 5,931,503 7.1912 -0.66%
2017-05-29 0 12.10 12.10 12.12 12.02 12.16 2,746,400 33,293,556 12.123 7.221 7.221 7.233 7.174 7.257 4,601,774 7.2349 0.67%
2017-05-26 0 12.02 12.00 12.02 11.94 12.16 3,456,600 41,541,272 12.018 7.174 7.162 7.174 7.126 7.257 5,791,760 7.1725 0.17%
2017-05-25 0 12.00 11.98 12.00 11.84 12.12 2,096,800 25,048,088 11.946 7.162 7.150 7.162 7.066 7.233 3,513,326 7.1295 1.18%
2017-05-24 0 11.86 11.84 11.86 11.80 11.96 2,158,313 25,580,276 11.852 7.078 7.066 7.078 7.042 7.138 3,616,395 7.0734 0.00%
2017-05-23 0 11.86 11.84 11.86 11.78 11.86 2,431,400 28,740,244 11.820 7.078 7.066 7.078 7.030 7.078 4,073,970 7.0546 0.00%
2017-05-22 0 11.86 11.84 11.86 11.84 11.88 2,440,000 28,935,604 11.859 7.078 7.066 7.078 7.066 7.090 4,088,380 7.0775 0.00%
2017-05-19 0 11.86 11.82 11.86 11.78 11.86 5,602,087 66,223,878 11.821 7.078 7.054 7.078 7.030 7.078 9,386,665 7.0551 0.34%
2017-05-18 0 11.82 11.82 11.84 11.80 11.86 17,573,000 210,611,732 11.985 7.054 7.054 7.066 7.042 7.078 29,444,716 7.1528 -0.34%
2017-05-17 0 11.86 11.82 11.86 11.76 11.86 4,407,400 52,106,108 11.822 7.078 7.054 7.078 7.019 7.078 7,384,888 7.0558 0.17%
2017-05-16 0 11.84 11.82 11.84 11.78 11.88 7,310,200 86,502,052 11.833 7.066 7.054 7.066 7.030 7.090 12,248,720 7.0621 0.00%
2017-05-15 0 11.84 11.82 11.84 11.74 11.90 5,919,600 70,002,488 11.826 7.066 7.054 7.066 7.007 7.102 9,918,679 7.0576 -0.17%
2017-05-12 0 11.86 11.86 11.90 11.70 11.96 4,730,600 56,152,296 11.870 7.078 7.078 7.102 6.983 7.138 7,926,431 7.0842 -0.34%
2017-05-11 0 11.90 11.86 11.90 11.84 12.02 1,182,200 14,088,586 11.917 7.102 7.078 7.102 7.066 7.174 1,980,854 7.1124 -0.83%
2017-05-10 0 12.00 11.96 12.00 11.90 12.04 1,494,600 17,879,560 11.963 7.162 7.138 7.162 7.102 7.186 2,504,300 7.1395 0.17%
2017-05-09 0 11.98 11.88 11.98 11.80 12.02 310,475 3,690,601 11.887 7.150 7.090 7.150 7.042 7.174 520,221 7.0943 1.01%
2017-05-08 0 11.86 11.86 11.88 11.80 11.88 961,200 11,397,182 11.857 7.078 7.078 7.090 7.042 7.090 1,610,554 7.0766 0.17%
2017-05-05 0 11.84 11.84 11.88 11.72 11.90 1,331,000 15,782,936 11.858 7.066 7.066 7.090 6.995 7.102 2,230,178 7.0770 -0.34%
2017-05-04 0 11.88 11.84 11.88 11.84 11.90 737,400 8,754,512 11.872 7.090 7.066 7.090 7.066 7.102 1,235,562 7.0854 0.00%
2017-05-02 0 11.88 11.88 11.90 11.82 11.90 536,800 6,375,580 11.877 7.090 7.090 7.102 7.054 7.102 899,444 7.0884 0.17%
2017-04-28 0 11.86 11.86 11.90 11.86 11.90 504,800 5,995,680 11.877 7.078 7.078 7.102 7.078 7.102 845,826 7.0886 -0.34%
2017-04-27 0 11.90 11.90 11.92 11.82 12.00 359,000 4,269,324 11.892 7.102 7.102 7.114 7.054 7.162 601,528 7.0975 -0.83%
2017-04-26 0 12.00 11.86 12.00 11.76 12.00 2,185,200 26,010,402 11.903 7.162 7.078 7.162 7.019 7.162 3,661,446 7.1039 1.01%
2017-04-25 0 11.88 11.86 11.88 11.80 11.92 1,444,800 17,151,904 11.871 7.090 7.078 7.090 7.042 7.114 2,420,857 7.0851 0.34%
2017-04-24 0 11.84 11.84 11.86 11.84 11.92 704,000 8,361,572 11.877 7.066 7.066 7.078 7.066 7.114 1,179,598 7.0885 -0.34%
2017-04-21 0 11.88 11.88 11.90 11.84 11.90 522,000 6,198,396 11.874 7.090 7.090 7.102 7.066 7.102 874,645 7.0868 0.17%
2017-04-20 0 11.86 11.86 11.88 11.86 11.96 711,800 8,460,170 11.886 7.078 7.078 7.090 7.078 7.138 1,192,668 7.0935 -0.17%
2017-04-19 0 11.88 11.88 11.90 11.86 11.96 915,600 10,892,306 11.896 7.090 7.090 7.102 7.078 7.138 1,534,148 7.0999 -0.67%
2017-04-18 0 11.96 11.94 11.96 11.92 12.02 1,965,200 23,543,864 11.980 7.138 7.126 7.138 7.114 7.174 3,292,822 7.1501 0.00%
2017-04-13 0 11.96 11.96 12.00 11.94 12.00 1,376,400 16,500,960 11.988 7.138 7.138 7.162 7.126 7.162 2,306,249 7.1549 -0.17%
2017-04-12 0 11.98 11.98 12.02 11.90 12.00 1,280,800 15,364,352 11.996 7.150 7.150 7.174 7.102 7.162 2,146,065 7.1593 0.34%
2017-04-11 0 11.94 11.94 11.98 11.88 12.00 2,219,200 26,571,638 11.974 7.126 7.126 7.150 7.090 7.162 3,718,415 7.1460 -0.33%
2017-04-10 0 11.98 11.98 12.00 11.88 12.00 1,758,983 21,058,578 11.972 7.150 7.150 7.162 7.090 7.162 2,947,292 7.1451 0.50%
2017-04-07 0 11.92 11.92 11.94 11.88 12.04 2,339,379 27,974,139 11.958 7.114 7.114 7.126 7.090 7.186 3,919,783 7.1367 -0.83%
2017-04-06 0 12.02 12.02 12.04 11.98 12.06 1,147,600 13,792,516 12.019 7.174 7.174 7.186 7.150 7.198 1,922,879 7.1728 0.00%
2017-04-05 0 12.02 12.02 12.04 11.88 12.04 2,801,200 33,547,612 11.976 7.174 7.174 7.186 7.090 7.186 4,693,595 7.1475 0.84%
2017-04-03 0 11.92 11.92 11.94 11.86 12.00 456,600 5,436,462 11.906 7.114 7.114 7.126 7.078 7.162 765,063 7.1059 0.17%
2017-03-31 0 11.90 11.90 11.92 11.86 11.92 802,600 9,539,774 11.886 7.102 7.102 7.114 7.078 7.114 1,344,809 7.0938 -0.17%
2017-03-30 0 11.92 11.92 11.96 11.90 12.00 520,600 6,207,616 11.924 7.114 7.114 7.138 7.102 7.162 872,299 7.1164 -0.67%
2017-03-29 0 12.00 11.94 12.00 11.90 12.04 2,765,400 33,121,168 11.977 7.162 7.126 7.162 7.102 7.186 4,633,609 7.1480 0.00%
2017-03-28 0 12.00 12.00 12.04 11.96 12.04 892,422 10,719,673 12.012 7.162 7.162 7.186 7.138 7.186 1,495,312 7.1689 -0.17%
2017-03-27 0 12.02 12.00 12.02 11.98 12.04 564,200 6,775,082 12.008 7.174 7.162 7.174 7.150 7.186 945,354 7.1667 0.00%
2017-03-24 0 12.02 12.02 12.04 11.98 12.06 1,229,400 14,758,476 12.005 7.174 7.174 7.186 7.150 7.198 2,059,940 7.1645 -0.17%
2017-03-23 0 12.04 12.00 12.04 11.98 12.08 1,107,200 13,309,736 12.021 7.186 7.162 7.186 7.150 7.210 1,855,186 7.1743 0.33%
2017-03-22 0 12.00 12.00 12.04 11.92 12.08 937,200 11,264,884 12.020 7.162 7.162 7.186 7.114 7.210 1,570,340 7.1735 -0.99%
2017-03-21 0 12.12 12.08 12.12 12.02 12.20 1,220,600 14,798,182 12.124 7.233 7.210 7.233 7.174 7.281 2,045,195 7.2356 0.66%
2017-03-20 0 12.04 12.02 12.04 11.98 12.08 654,200 7,865,508 12.023 7.186 7.174 7.186 7.150 7.210 1,096,155 7.1755 0.00%
2017-03-17 0 12.04 12.04 12.08 12.00 12.20 921,400 11,130,890 12.080 7.186 7.186 7.210 7.162 7.281 1,543,866 7.2098 -0.66%
2017-03-16 0 12.12 12.10 12.12 12.02 12.16 1,186,200 14,351,170 12.098 7.233 7.221 7.233 7.174 7.257 1,987,556 7.2205 1.00%
2017-03-15 0 12.00 11.98 12.00 11.98 12.06 371,000 4,460,176 12.022 7.162 7.150 7.162 7.150 7.198 621,635 7.1749 -0.17%
2017-03-14 0 12.02 12.00 12.02 11.98 12.10 344,400 4,142,146 12.027 7.174 7.162 7.174 7.150 7.221 577,065 7.1780 0.17%
2017-03-13 0 12.00 12.00 12.04 11.98 12.06 963,800 11,572,920 12.008 7.162 7.162 7.186 7.150 7.198 1,614,910 7.1663 0.17%
2017-03-10 0 11.98 11.98 12.00 11.92 12.02 669,400 8,020,190 11.981 7.150 7.150 7.162 7.114 7.174 1,121,624 7.1505 -0.33%
2017-03-09 0 12.02 11.98 12.02 11.96 12.04 878,328 10,534,415 11.994 7.174 7.150 7.174 7.138 7.186 1,471,696 7.1580 -0.33%
2017-03-08 0 12.06 12.02 12.04 12.02 12.10 122,599 1,477,750 12.054 7.198 7.174 7.186 7.174 7.221 205,423 7.1937 -0.17%
2017-03-07 0 12.08 12.06 12.10 12.00 12.16 501,400 6,062,926 12.092 7.210 7.198 7.221 7.162 7.257 840,129 7.2167 0.50%
2017-03-06 0 12.02 12.00 12.02 11.96 12.06 1,368,000 16,410,024 11.996 7.174 7.162 7.174 7.138 7.198 2,292,174 7.1592 0.17%
2017-03-03 0 12.00 12.00 12.02 11.98 12.04 3,417,151 41,005,619 12.000 7.162 7.162 7.174 7.150 7.186 5,725,661 7.1617 -0.33%
2017-03-02 0 12.04 12.02 12.04 12.02 12.18 928,400 11,219,112 12.084 7.186 7.174 7.186 7.174 7.269 1,555,595 7.2121 -0.33%
2017-03-01 0 12.08 12.08 12.10 12.04 12.14 1,905,900 23,026,534 12.082 7.210 7.210 7.221 7.186 7.245 3,193,461 7.2105 -0.33%
2017-02-28 0 12.12 12.10 12.12 12.08 12.20 1,964,800 23,841,148 12.134 7.233 7.221 7.233 7.210 7.281 3,292,151 7.2418 -0.66%
2017-02-27 0 12.20 12.20 12.22 12.16 12.26 383,400 4,672,632 12.187 7.281 7.281 7.293 7.257 7.317 642,412 7.2736 -0.49%
2017-02-24 0 12.26 12.24 12.26 12.16 12.32 1,098,040 13,446,660 12.246 7.317 7.305 7.317 7.257 7.353 1,839,838 7.3086 -0.33%
2017-02-23 0 12.30 12.28 12.30 12.28 12.36 839,000 10,316,948 12.297 7.341 7.329 7.341 7.329 7.377 1,405,800 7.3388 -0.32%
2017-02-22 0 12.34 12.28 12.30 12.20 12.36 5,372,620 66,069,672 12.297 7.365 7.329 7.341 7.281 7.377 9,002,178 7.3393 1.15%
2017-02-21 0 12.20 12.20 12.24 12.18 12.32 1,674,576 20,538,719 12.265 7.281 7.281 7.305 7.269 7.353 2,805,862 7.3199 -0.16%
2017-02-20 0 12.22 12.20 12.22 12.12 12.26 639,000 7,776,128 12.169 7.293 7.281 7.293 7.233 7.317 1,070,686 7.2627 0.66%
2017-02-17 0 12.14 12.14 12.18 12.12 12.40 2,468,157 30,348,869 12.296 7.245 7.245 7.269 7.233 7.400 4,135,559 7.3385 -0.82%
2017-02-16 0 12.24 12.22 12.24 12.20 12.30 1,362,600 16,675,938 12.238 7.305 7.293 7.305 7.281 7.341 2,283,126 7.3040 0.00%
2017-02-15 0 12.24 12.24 12.26 12.16 12.28 3,526,800 43,107,384 12.223 7.305 7.305 7.317 7.257 7.329 5,909,385 7.2947 0.66%
2017-02-14 0 12.16 12.14 12.16 12.14 12.24 537,200 6,545,008 12.184 7.257 7.245 7.257 7.245 7.305 900,114 7.2713 -0.16%
2017-02-13 0 12.18 12.18 12.20 12.02 12.20 4,502,400 54,789,234 12.169 7.269 7.269 7.281 7.174 7.281 7,544,067 7.2626 1.67%
2017-02-10 0 11.98 11.98 12.02 11.94 12.24 3,378,201 40,880,304 12.101 7.150 7.150 7.174 7.126 7.305 5,660,398 7.2222 -0.99%
2017-02-09 0 12.10 12.08 12.10 12.06 12.24 2,796,979 34,028,479 12.166 7.221 7.210 7.221 7.198 7.305 4,686,522 7.2609 -0.33%
2017-02-08 0 12.14 12.14 12.18 11.96 12.26 3,686,673 44,703,098 12.126 7.245 7.245 7.269 7.138 7.317 6,177,263 7.2367 1.34%
2017-02-07 0 11.98 11.98 12.00 11.96 12.06 445,320 5,341,365 11.994 7.150 7.150 7.162 7.138 7.198 746,163 7.1584 0.17%
2017-02-06 0 11.96 11.96 12.00 11.92 12.00 407,200 4,875,190 11.972 7.138 7.138 7.162 7.114 7.162 682,290 7.1453 0.00%
2017-02-03 0 11.96 11.94 11.96 11.92 12.02 302,000 3,619,600 11.985 7.138 7.126 7.138 7.114 7.174 506,021 7.1531 0.17%
2017-02-02 0 11.94 11.90 11.94 11.90 11.96 79,800 951,108 11.919 7.126 7.102 7.126 7.102 7.138 133,710 7.1132 0.00%
2017-02-01 0 11.94 11.92 11.94 11.92 11.94 24,800 295,772 11.926 7.126 7.114 7.126 7.114 7.126 41,554 7.1178 -0.17%
2017-01-27 0 11.96 11.96 12.04 11.90 12.00 50,800 606,786 11.945 7.138 7.138 7.186 7.102 7.162 85,119 7.1287 0.00%
2017-01-26 0 11.96 11.94 11.96 11.94 12.04 363,000 4,344,772 11.969 7.138 7.126 7.138 7.126 7.186 608,230 7.1433 0.00%
2017-01-25 0 11.96 11.94 11.96 11.90 12.02 111,600 1,334,748 11.960 7.138 7.126 7.138 7.102 7.174 186,993 7.1380 -0.50%
2017-01-24 0 12.02 11.98 12.02 11.90 12.02 752,000 8,994,770 11.961 7.174 7.150 7.174 7.102 7.174 1,260,025 7.1386 0.67%
2017-01-23 0 11.94 11.92 11.94 11.90 12.00 1,072,800 12,820,752 11.951 7.126 7.114 7.126 7.102 7.162 1,797,547 7.1324 -0.33%
2017-01-20 0 11.98 11.94 11.98 11.86 12.02 1,138,200 13,652,656 11.995 7.150 7.126 7.150 7.078 7.174 1,907,129 7.1587 0.50%
2017-01-19 0 11.92 11.92 11.96 11.92 12.02 651,300 7,802,270 11.980 7.114 7.114 7.138 7.114 7.174 1,091,296 7.1495 -0.67%
2017-01-18 0 12.00 11.94 12.00 11.88 12.00 967,400 11,555,146 11.945 7.162 7.126 7.162 7.090 7.162 1,620,942 7.1287 0.84%
2017-01-17 0 11.90 11.88 11.90 11.84 11.96 945,000 11,251,860 11.907 7.102 7.090 7.102 7.066 7.138 1,583,410 7.1061 0.00%
2017-01-16 0 11.90 11.90 11.92 11.86 11.94 1,973,400 23,517,160 11.917 7.102 7.102 7.114 7.078 7.126 3,306,561 7.1123 -0.50%
2017-01-13 0 11.96 11.96 11.98 11.90 12.06 1,321,800 15,802,433 11.955 7.138 7.138 7.150 7.102 7.198 2,214,763 7.1350 -0.33%
2017-01-12 0 12.00 11.92 12.00 11.88 12.00 830,400 9,929,044 11.957 7.162 7.114 7.162 7.090 7.162 1,391,390 7.1361 0.67%
2017-01-11 0 11.92 11.92 11.98 11.78 12.02 2,441,000 29,031,416 11.893 7.114 7.114 7.150 7.030 7.174 4,090,056 7.0980 -0.17%
2017-01-10 0 11.94 11.92 11.94 11.88 12.00 471,000 5,618,524 11.929 7.126 7.114 7.126 7.090 7.162 789,191 7.1193 0.17%
2017-01-09 0 11.92 11.92 11.96 11.86 12.08 1,213,600 14,502,024 11.950 7.114 7.114 7.138 7.078 7.210 2,033,467 7.1317 -1.32%
2017-01-06 0 12.08 12.06 12.08 11.98 12.10 798,800 9,639,020 12.067 7.210 7.198 7.210 7.150 7.221 1,338,442 7.2017 0.67%
2017-01-05 0 12.00 12.00 12.08 11.96 12.10 1,282,650 15,425,493 12.026 7.162 7.162 7.210 7.138 7.221 2,149,164 7.1774 -0.33%
2017-01-04 0 12.04 12.00 12.04 11.96 12.10 1,495,950 17,957,144 12.004 7.186 7.162 7.186 7.138 7.221 2,506,562 7.1641 0.33%
2017-01-03 0 12.00 12.00 12.08 11.94 12.12 1,155,800 13,885,687 12.014 7.162 7.162 7.210 7.126 7.233 1,936,619 7.1701 -0.66%
2016-12-30 0 12.08 11.98 12.08 11.92 12.12 1,651,200 19,793,751 11.987 7.210 7.150 7.210 7.114 7.233 2,766,694 7.1543 1.17%
2016-12-29 0 11.94 11.94 12.00 11.88 12.04 1,636,600 19,572,556 11.959 7.126 7.126 7.162 7.090 7.186 2,742,231 7.1375 -0.50%
2016-12-28 0 12.00 11.98 12.00 11.90 12.02 497,600 5,956,264 11.970 7.162 7.150 7.162 7.102 7.174 833,761 7.1438 0.33%
2016-12-23 0 11.96 11.96 12.00 11.90 12.00 2,303,600 27,571,676 11.969 7.138 7.138 7.162 7.102 7.162 3,859,833 7.1432 -0.50%
2016-12-22 0 12.02 11.98 12.02 11.92 12.08 1,441,400 17,296,562 12.000 7.174 7.150 7.174 7.114 7.210 2,415,160 7.1617 -0.50%
2016-12-21 0 12.08 12.06 12.08 12.06 12.18 1,625,400 19,713,012 12.128 7.210 7.198 7.210 7.198 7.269 2,723,464 7.2382 0.50%
2016-12-20 0 12.02 12.02 12.08 12.00 12.10 1,089,800 13,142,852 12.060 7.174 7.174 7.210 7.162 7.221 1,826,031 7.1975 -0.50%
2016-12-19 0 12.08 12.06 12.08 12.00 12.08 1,328,200 15,984,114 12.034 7.210 7.198 7.210 7.162 7.210 2,225,486 7.1823 0.50%
2016-12-16 0 12.02 12.02 12.10 12.00 12.16 2,465,270 29,836,321 12.103 7.174 7.174 7.221 7.162 7.257 4,130,722 7.2230 -0.17%
2016-12-15 0 12.04 12.04 12.08 12.00 12.12 2,047,800 24,715,172 12.069 7.186 7.186 7.210 7.162 7.233 3,431,223 7.2030 -0.50%
2016-12-14 0 12.10 12.08 12.10 12.08 12.26 2,028,800 24,663,576 12.157 7.221 7.210 7.221 7.210 7.317 3,399,388 7.2553 -0.49%
2016-12-13 0 12.16 12.14 12.16 12.10 12.18 2,931,600 35,613,488 12.148 7.257 7.245 7.257 7.221 7.269 4,912,088 7.2502 0.50%
2016-12-12 0 12.10 12.10 12.14 12.08 12.38 3,323,400 40,648,935 12.231 7.221 7.221 7.245 7.210 7.389 5,568,575 7.2997 -1.63%
2016-12-09 0 12.30 12.30 12.34 12.26 12.44 4,857,100 60,085,795 12.371 7.341 7.341 7.365 7.317 7.424 8,138,390 7.3830 -0.97%
2016-12-08 0 12.42 12.40 12.46 12.36 12.56 1,790,500 22,285,868 12.447 7.412 7.400 7.436 7.377 7.496 3,000,100 7.4284 -0.64%
2016-12-07 0 12.50 12.40 12.50 12.26 12.50 1,313,600 16,373,594 12.465 7.460 7.400 7.460 7.317 7.460 2,201,023 7.4391 1.30%
2016-12-06 0 12.34 12.28 12.34 12.24 12.44 2,593,400 31,935,362 12.314 7.365 7.329 7.365 7.305 7.424 4,345,412 7.3492 0.49%
2016-12-05 0 12.28 12.26 12.28 12.26 12.60 2,347,600 29,156,510 12.420 7.329 7.317 7.329 7.317 7.520 3,933,558 7.4122 -2.23%
2016-12-02 0 12.56 12.52 12.56 12.50 12.68 840,400 10,579,484 12.589 7.496 7.472 7.496 7.460 7.568 1,408,145 7.5131 -0.79%
2016-12-01 0 12.66 12.64 12.66 12.60 12.70 1,272,600 16,088,684 12.642 7.556 7.544 7.556 7.520 7.580 2,132,325 7.5451 0.64%
2016-11-30 0 12.58 12.64 12.68 12.52 12.72 2,533,600 31,938,832 12.606 7.508 7.544 7.568 7.472 7.591 4,245,213 7.5235 -0.47%
2016-11-29 0 12.64 12.62 12.66 12.62 12.78 2,317,000 29,395,324 12.687 7.544 7.532 7.556 7.532 7.627 3,882,286 7.5717 -0.63%
2016-11-28 0 12.72 12.70 12.72 12.58 12.88 3,911,200 49,746,776 12.719 7.591 7.580 7.591 7.508 7.687 6,553,473 7.5909 0.32%
2016-11-25 0 12.68 12.66 12.68 12.50 12.74 2,625,600 33,176,840 12.636 7.568 7.556 7.568 7.460 7.603 4,399,365 7.5413 1.28%
2016-11-24 0 12.52 12.52 12.58 12.46 12.66 4,901,800 61,376,224 12.521 7.472 7.472 7.508 7.436 7.556 8,213,288 7.4728 0.16%
2016-11-23 0 12.50 12.50 12.54 12.46 12.76 4,074,800 51,193,404 12.563 7.460 7.460 7.484 7.436 7.615 6,827,595 7.4980 -1.57%
2016-11-22 0 12.70 12.70 12.74 12.64 12.80 6,842,400 86,945,438 12.707 7.580 7.580 7.603 7.544 7.639 11,464,891 7.5836 0.00%
2016-11-21 0 12.70 12.70 12.72 12.42 12.74 7,232,400 91,381,584 12.635 7.580 7.580 7.591 7.412 7.603 12,118,361 7.5408 1.60%
2016-11-18 0 12.50 12.40 12.50 12.22 12.50 5,322,000 65,897,340 12.382 7.460 7.400 7.460 7.293 7.460 8,917,361 7.3898 1.96%
2016-11-17 0 12.26 12.24 12.26 12.16 12.26 416,400 5,088,012 12.219 7.317 7.305 7.317 7.257 7.317 697,706 7.2925 0.00%
2016-11-16 0 12.26 12.24 12.26 12.16 12.28 2,384,600 29,152,036 12.225 7.317 7.305 7.317 7.257 7.329 3,995,554 7.2961 0.49%
2016-11-15 0 12.20 12.18 12.20 12.06 12.30 6,007,000 73,344,420 12.210 7.281 7.269 7.281 7.198 7.341 10,065,123 7.2870 0.66%
2016-11-14 0 12.12 12.10 12.12 12.06 12.26 4,745,900 57,759,676 12.170 7.233 7.221 7.233 7.198 7.317 7,952,067 7.2635 -0.16%
2016-11-11 0 12.14 12.12 12.14 12.00 12.20 7,195,000 87,375,404 12.144 7.245 7.233 7.245 7.162 7.281 12,055,695 7.2476 0.50%
2016-11-10 0 12.08 12.06 12.10 12.04 12.12 5,649,400 68,303,864 12.090 7.210 7.198 7.221 7.186 7.233 9,465,941 7.2158 0.67%
2016-11-09 0 12.00 11.98 12.00 11.78 12.04 3,854,000 46,180,080 11.982 7.162 7.150 7.162 7.030 7.186 6,457,630 7.1512 -0.17%
2016-11-08 0 12.02 12.02 12.04 11.94 12.04 4,801,100 57,652,798 12.008 7.174 7.174 7.186 7.126 7.186 8,044,558 7.1667 0.33%
2016-11-07 0 11.98 11.98 12.00 11.80 12.00 662,800 7,930,620 11.965 7.150 7.150 7.162 7.042 7.162 1,110,565 7.1411 0.17%
2016-11-04 0 11.96 11.92 11.98 11.84 12.00 866,800 10,373,864 11.968 7.138 7.114 7.150 7.066 7.162 1,452,380 7.1427 0.00%
2016-11-03 0 11.96 11.94 11.98 11.76 12.02 1,736,400 20,795,364 11.976 7.138 7.126 7.150 7.019 7.174 2,909,452 7.1475 1.36%
2016-11-02 0 11.80 11.80 11.84 11.74 11.88 143,000 1,690,316 11.820 7.042 7.042 7.066 7.007 7.090 239,606 7.0546 -1.34%
2016-11-01 0 11.96 11.96 11.98 11.66 11.96 570,000 6,776,788 11.889 7.138 7.138 7.150 6.959 7.138 955,072 7.0956 2.40%
2016-10-31 0 11.68 11.68 11.70 11.66 11.74 2,744,600 32,077,508 11.687 6.971 6.971 6.983 6.959 7.007 4,598,758 6.9753 -0.17%
2016-10-28 0 11.70 11.70 11.74 11.58 11.90 4,223,600 49,636,004 11.752 6.983 6.983 7.007 6.911 7.102 7,076,919 7.0138 -2.01%
2016-10-27 0 11.94 11.94 11.96 11.94 12.02 24,217,200 290,549,404 11.998 7.126 7.126 7.138 7.126 7.174 40,577,509 7.1604 -0.50%
2016-10-26 0 12.00 12.00 12.02 12.00 12.04 7,704,198 92,495,616 12.006 7.162 7.162 7.174 7.162 7.186 12,908,890 7.1653 -0.17%
2016-10-25 0 12.02 12.02 12.04 12.00 12.12 7,033,600 84,682,828 12.040 7.174 7.174 7.186 7.162 7.233 11,785,259 7.1855 -0.33%
2016-10-24 0 12.06 12.04 12.06 12.00 12.10 4,943,900 59,527,302 12.041 7.198 7.186 7.198 7.162 7.221 8,283,829 7.1860 0.50%
2016-10-20 0 12.00 12.00 12.02 12.00 12.02 2,449,000 29,400,148 12.005 7.162 7.162 7.174 7.162 7.174 4,103,460 7.1647 0.00%
2016-10-19 0 12.00 12.00 12.02 12.00 12.02 7,999,400 96,002,504 12.001 7.162 7.162 7.174 7.162 7.174 13,403,520 7.1625 0.00%
2016-10-18 0 12.00 12.00 12.02 12.00 12.02 8,931,000 107,202,892 12.003 7.162 7.162 7.174 7.162 7.174 14,964,477 7.1638 -0.17%
2016-10-17 0 12.02 12.00 12.02 12.00 12.02 7,662,200 91,949,604 12.000 7.174 7.162 7.174 7.162 7.174 12,838,519 7.1620 0.00%
2016-10-14 0 12.02 12.00 12.02 12.00 12.02 14,276,000 171,364,040 12.004 7.174 7.162 7.174 7.162 7.174 23,920,376 7.1639 0.17%
2016-10-13 0 12.00 12.00 12.02 12.00 12.02 22,101,000 265,226,432 12.001 7.162 7.162 7.174 7.162 7.174 37,031,677 7.1622 0.00%
2016-10-12 0 12.00 12.00 12.02 12.00 12.10 24,124,600 289,621,264 12.005 7.162 7.162 7.174 7.162 7.221 40,422,352 7.1649 -0.17%
2016-10-11 0 12.02 12.02 12.04 12.00 12.18 10,608,800 127,746,044 12.042 7.174 7.174 7.186 7.162 7.269 17,775,741 7.1865 0.17%
2016-10-07 0 12.00 12.00 12.02 12.00 12.12 61,182,400 734,887,996 12.011 7.162 7.162 7.174 7.162 7.233 102,515,130 7.1686

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