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
2026-09-29 0 14.22 14.21 14.22 14.18 14.38 2,945,800 42,056,690 14.277 14.22 14.21 14.22 14.18 14.38 2,945,800 14.277 -0.14%
2026-09-28 0 14.24 14.22 14.24 14.21 14.69 2,391,580 34,369,988 14.371 14.24 14.22 14.24 14.21 14.69 2,391,580 14.371 -1.39%
2026-09-25 0 14.44 14.44 14.46 14.23 15.03 956,600 13,768,102 14.393 14.44 14.44 14.46 14.23 15.03 956,600 14.393 -2.04%
2026-09-24 0 14.74 14.73 14.74 14.64 15.07 3,637,200 53,622,025 14.743 14.74 14.73 14.74 14.64 15.07 3,637,200 14.743 -1.34%
2026-09-23 0 14.94 14.92 14.94 14.76 15.25 4,257,625 63,538,433 14.923 14.94 14.92 14.94 14.76 15.25 4,257,625 14.923 -1.32%
2026-09-22 0 15.14 15.12 15.14 14.97 15.46 6,142,000 93,092,923 15.157 15.14 15.12 15.14 14.97 15.46 6,142,000 15.157 1.88%
2026-09-21 0 14.86 14.86 14.88 14.67 15.03 3,691,200 54,665,329 14.810 14.86 14.86 14.88 14.67 15.03 3,691,200 14.810 0.27%
2026-09-18 0 14.82 14.76 14.82 14.45 14.82 6,559,800 96,369,445 14.691 14.82 14.76 14.82 14.45 14.82 6,559,800 14.691 2.77%
2026-09-17 0 14.42 14.42 14.43 14.18 14.59 3,981,400 57,003,188 14.317 14.42 14.42 14.43 14.18 14.59 3,981,400 14.317 -0.69%
2026-09-16 0 14.52 14.49 14.52 14.28 14.63 2,953,000 42,716,764 14.466 14.52 14.49 14.52 14.28 14.63 2,953,000 14.466 0.35%
2026-09-15 0 14.47 14.46 14.47 14.43 14.78 3,512,800 51,086,985 14.543 14.47 14.46 14.47 14.43 14.78 3,512,800 14.543 -1.30%
2026-09-14 0 14.66 14.61 14.66 14.49 14.72 5,000,895 73,142,866 14.626 14.66 14.61 14.66 14.49 14.72 5,000,895 14.626 -0.14%
2026-09-11 0 14.68 14.68 14.69 14.51 15.05 4,951,503 72,578,537 14.658 14.68 14.68 14.69 14.51 15.05 4,951,503 14.658 -2.97%
2026-09-10 0 15.13 15.10 15.13 14.77 15.16 3,702,000 55,595,025 15.018 15.13 15.10 15.13 14.77 15.16 3,702,000 15.018 0.67%
2026-09-09 0 15.03 14.99 15.03 14.92 15.21 2,383,000 35,824,179 15.033 15.03 14.99 15.03 14.92 15.21 2,383,000 15.033 0.54%
2026-09-08 0 14.95 14.95 14.96 14.90 15.49 6,620,800 100,144,188 15.126 14.95 14.95 14.96 14.90 15.49 6,620,800 15.126 -2.16%
2026-09-07 0 15.28 15.28 15.29 15.27 15.79 2,597,626 40,091,783 15.434 15.28 15.28 15.29 15.27 15.79 2,597,626 15.434 -1.84%
2026-09-04 0 15.76 15.76 15.77 15.52 16.09 6,227,054 99,195,165 15.930 15.57 15.57 15.58 15.33 15.89 6,304,257 15.735 2.01%
2026-09-03 0 15.45 15.45 15.47 15.31 15.78 2,726,300 42,523,962 15.598 15.26 15.26 15.28 15.12 15.59 2,760,101 15.407 0.59%
2026-09-02 0 15.36 15.36 15.38 15.32 15.82 4,478,525 69,304,024 15.475 15.17 15.17 15.19 15.13 15.63 4,534,050 15.285 -3.64%
2026-09-01 0 15.94 15.93 15.94 15.80 16.10 4,201,744 66,827,129 15.905 15.74 15.73 15.74 15.61 15.90 4,253,837 15.710 0.00%
2026-08-31 0 15.94 15.94 15.99 15.67 16.22 3,314,088 52,570,646 15.863 15.74 15.74 15.79 15.48 16.02 3,355,176 15.669 -1.18%
2026-08-28 0 16.13 16.13 16.15 15.88 16.26 4,264,600 68,815,549 16.136 15.93 15.93 15.95 15.69 16.06 4,317,473 15.939 0.06%
2026-08-27 0 16.12 16.12 16.14 15.53 16.14 7,436,000 118,244,293 15.902 15.92 15.92 15.94 15.34 15.94 7,528,192 15.707 2.68%
2026-08-26 0 15.70 15.69 15.70 14.85 15.78 29,471,800 456,926,285 15.504 15.51 15.50 15.51 14.67 15.59 29,837,192 15.314 6.59%
2026-08-25 0 14.73 14.73 14.78 14.60 14.90 1,699,000 24,997,017 14.713 14.55 14.55 14.60 14.42 14.72 1,720,064 14.533 -0.54%
2026-08-24 0 14.81 14.79 14.81 14.66 14.95 5,140,200 76,054,443 14.796 14.63 14.61 14.63 14.48 14.77 5,203,928 14.615 -0.54%
2026-08-21 0 14.89 14.89 14.90 14.63 14.90 7,402,000 109,488,783 14.792 14.71 14.71 14.72 14.45 14.72 7,493,770 14.611 0.61%
2026-08-20 0 14.80 14.80 14.83 14.60 15.00 3,843,600 57,075,625 14.850 14.62 14.62 14.65 14.42 14.82 3,891,253 14.668 0.48%
2026-08-19 0 14.73 14.71 14.73 14.60 14.95 2,419,888 35,639,796 14.728 14.55 14.53 14.55 14.42 14.77 2,449,890 14.548 -0.07%
2026-08-18 0 14.74 14.74 14.79 14.65 15.16 2,001,718 29,596,026 14.785 14.56 14.56 14.61 14.47 14.97 2,026,535 14.604 -2.06%
2026-08-17 0 15.05 15.05 15.06 14.63 15.11 2,696,600 40,316,030 14.951 14.87 14.87 14.88 14.45 14.92 2,730,033 14.768 2.66%
2026-08-14 0 14.66 14.64 14.66 14.61 15.03 2,656,200 39,047,866 14.701 14.48 14.46 14.48 14.43 14.85 2,689,132 14.521 -1.48%
2026-08-13 0 14.88 14.88 14.89 14.80 15.19 3,278,200 48,977,750 14.940 14.70 14.70 14.71 14.62 15.00 3,318,843 14.757 -0.67%
2026-08-12 0 14.98 14.90 14.98 14.79 14.98 2,711,858 40,373,385 14.888 14.80 14.72 14.80 14.61 14.80 2,745,480 14.705 0.20%
2026-08-11 0 14.95 14.94 14.95 14.88 15.30 3,475,251 52,383,839 15.073 14.77 14.76 14.77 14.70 15.11 3,518,337 14.889 -1.71%
2026-08-10 0 15.21 15.21 15.26 15.12 15.70 4,145,164 63,658,379 15.357 15.02 15.02 15.07 14.93 15.51 4,196,556 15.169 -0.33%
2026-08-07 0 15.26 15.26 15.27 14.95 15.55 6,039,146 92,447,378 15.308 15.07 15.07 15.08 14.77 15.36 6,114,019 15.121 1.60%
2026-08-06 0 15.02 15.01 15.02 14.63 15.02 4,674,855 69,621,472 14.893 14.84 14.83 14.84 14.45 14.84 4,732,814 14.710 0.47%
2026-08-05 0 14.95 14.95 14.96 14.66 15.09 5,035,761 75,368,154 14.967 14.77 14.77 14.78 14.48 14.91 5,098,194 14.783 1.01%
2026-08-04 0 14.80 14.80 14.81 14.46 14.84 4,379,600 64,200,277 14.659 14.62 14.62 14.63 14.28 14.66 4,433,898 14.479 1.58%
2026-08-03 0 14.57 14.52 14.57 14.43 14.67 2,541,138 36,938,741 14.536 14.39 14.34 14.39 14.25 14.49 2,572,643 14.358 0.00%
2026-07-31 0 14.57 14.57 14.58 14.51 14.85 5,001,777 73,236,246 14.642 14.39 14.39 14.40 14.33 14.67 5,063,789 14.463 0.83%
2026-07-30 0 14.45 14.44 14.45 14.09 14.57 5,319,647 76,258,974 14.335 14.27 14.26 14.27 13.92 14.39 5,385,600 14.160 -0.21%
2026-07-29 0 14.48 14.48 14.49 14.05 14.54 10,027,077 144,357,714 14.397 14.30 14.30 14.31 13.88 14.36 10,151,393 14.220 2.70%
2026-07-28 0 14.10 14.10 14.11 14.00 15.34 18,889,596 271,548,338 14.376 13.93 13.93 13.94 13.83 15.15 19,123,790 14.200 -7.78%
2026-07-27 0 15.29 15.29 15.33 14.81 15.55 6,576,437 100,003,579 15.206 15.10 15.10 15.14 14.63 15.36 6,657,972 15.020 -0.46%
2026-07-24 0 15.36 15.36 15.42 15.35 15.76 3,911,682 60,479,190 15.461 15.17 15.17 15.23 15.16 15.57 3,960,179 15.272 -2.54%
2026-07-23 0 15.76 15.76 15.77 15.50 16.00 4,911,200 77,578,025 15.796 15.57 15.57 15.58 15.31 15.80 4,972,089 15.603 2.01%
2026-07-22 0 15.45 15.45 15.46 15.11 15.65 6,593,337 101,903,899 15.456 15.26 15.26 15.27 14.92 15.46 6,675,081 15.266 1.31%
2026-07-21 0 15.25 15.25 15.26 14.88 15.33 6,809,200 102,924,360 15.115 15.06 15.06 15.07 14.70 15.14 6,893,621 14.930 2.49%
2026-07-20 0 14.88 14.88 14.89 14.74 15.36 7,881,940 117,737,896 14.938 14.70 14.70 14.71 14.56 15.17 7,979,660 14.755 -0.27%
2026-07-17 0 14.92 14.92 14.94 14.78 15.86 11,964,350 180,632,465 15.098 14.74 14.74 14.76 14.60 15.67 12,112,684 14.913 -5.09%
2026-07-16 0 15.72 15.69 15.72 15.63 16.44 5,053,110 80,172,628 15.866 15.53 15.50 15.53 15.44 16.24 5,115,759 15.672 -3.97%
2026-07-15 0 16.37 16.37 16.40 16.00 16.73 5,943,229 97,267,604 16.366 16.17 16.17 16.20 15.80 16.53 6,016,913 16.166 2.83%
2026-07-14 0 15.92 15.92 15.95 15.53 16.18 6,811,090 107,494,000 15.782 15.73 15.73 15.75 15.34 15.98 6,895,534 15.589 -1.73%
2026-07-13 0 16.20 16.20 16.21 15.97 16.81 5,519,550 89,328,712 16.184 16.00 16.00 16.01 15.77 16.60 5,587,981 15.986 -1.94%
2026-07-10 0 16.52 16.52 16.53 16.51 17.38 9,681,040 163,958,506 16.936 16.32 16.32 16.33 16.31 17.17 9,801,066 16.729 -4.42%
2026-07-09 0 17.80 17.80 17.82 16.84 17.95 14,580,750 254,202,726 17.434 17.07 17.07 17.09 16.15 17.22 15,202,216 16.721 5.76%
2026-07-08 0 16.83 16.81 16.83 16.67 17.40 5,127,460 86,783,753 16.925 16.14 16.12 16.14 15.99 16.69 5,346,004 16.233 -1.17%
2026-07-07 0 17.03 17.02 17.03 16.93 18.00 5,897,060 101,187,842 17.159 16.33 16.32 16.33 16.24 17.26 6,148,407 16.458 -4.38%
2026-07-06 0 17.81 17.81 17.84 17.45 18.48 7,574,526 134,842,683 17.802 17.08 17.08 17.11 16.74 17.72 7,897,370 17.074 -1.44%
2026-07-03 0 18.07 18.06 18.07 16.75 18.11 14,450,400 255,736,423 17.698 17.33 17.32 17.33 16.07 17.37 15,066,310 16.974 6.36%
2026-07-02 0 16.99 16.98 16.99 16.86 18.65 16,138,109 283,504,839 17.567 16.30 16.29 16.30 16.17 17.89 16,825,953 16.849 -1.62%
2026-06-30 0 17.27 17.26 17.27 17.13 17.57 5,163,019 89,320,765 17.300 16.56 16.55 16.56 16.43 16.85 5,383,079 16.593 0.29%
2026-06-29 0 17.22 17.22 17.24 16.90 17.67 7,625,270 132,490,864 17.375 16.52 16.52 16.54 16.21 16.95 7,950,277 16.665 1.59%
2026-06-26 0 16.95 16.94 16.95 16.75 17.41 7,558,393 128,676,751 17.024 16.26 16.25 16.26 16.07 16.70 7,880,550 16.328 -0.59%
2026-06-25 0 17.05 17.03 17.05 16.84 17.60 10,568,340 180,533,770 17.083 16.35 16.33 16.35 16.15 16.88 11,018,788 16.384 0.59%
2026-06-24 0 16.95 16.95 16.96 16.84 18.28 15,045,920 259,277,942 17.232 16.26 16.26 16.27 16.15 17.53 15,687,213 16.528 -2.87%
2026-06-23 0 17.45 17.45 17.50 17.31 18.11 16,966,349 301,227,250 17.754 16.74 16.74 16.78 16.60 17.37 17,689,495 17.029 0.23%
2026-06-22 0 17.41 17.41 17.43 16.61 17.69 12,382,200 214,676,453 17.338 16.70 16.70 16.72 15.93 16.97 12,909,959 16.629 4.25%
2026-06-18 0 16.70 16.69 16.70 16.57 17.39 8,618,922 145,173,849 16.844 16.02 16.01 16.02 15.89 16.68 8,986,281 16.155 -3.64%
2026-06-17 0 17.33 17.33 17.36 17.25 17.88 7,198,901 125,596,657 17.447 16.62 16.62 16.65 16.54 17.15 7,505,735 16.733 -0.40%
2026-06-16 0 17.40 17.38 17.40 16.77 17.40 9,705,238 167,196,449 17.227 16.69 16.67 16.69 16.08 16.69 10,118,898 16.523 2.11%
2026-06-15 0 17.04 17.03 17.04 16.09 17.46 20,270,038 344,856,730 17.013 16.34 16.33 16.34 15.43 16.75 21,133,995 16.318 7.17%
2026-06-12 0 15.90 15.90 15.96 15.24 16.14 10,493,300 166,846,049 15.900 15.25 15.25 15.31 14.62 15.48 10,940,549 15.250 4.06%
2026-06-11 0 15.28 15.28 15.30 14.92 15.48 6,495,560 98,674,211 15.191 14.66 14.66 14.67 14.31 14.85 6,772,416 14.570 -0.33%
2026-06-10 0 15.33 15.33 15.34 14.59 15.34 5,502,676 83,445,159 15.164 14.70 14.70 14.71 13.99 14.71 5,737,213 14.545 3.30%
2026-06-09 0 14.84 14.84 14.85 14.70 14.99 4,524,400 67,248,559 14.864 14.23 14.23 14.24 14.10 14.38 4,717,241 14.256 0.00%
2026-06-08 0 14.84 14.82 14.84 14.39 14.89 4,103,718 60,003,351 14.622 14.23 14.21 14.23 13.80 14.28 4,278,628 14.024 0.68%
2026-06-05 0 14.74 14.70 14.74 14.60 15.07 2,393,150 35,451,626 14.814 14.14 14.10 14.14 14.00 14.45 2,495,152 14.208 -1.07%
2026-06-04 0 14.90 14.90 14.95 14.87 15.21 2,427,609 36,439,681 15.011 14.29 14.29 14.34 14.26 14.59 2,531,079 14.397 -2.04%
2026-06-03 0 15.21 15.17 15.21 14.87 15.38 3,193,400 48,415,616 15.161 14.59 14.55 14.59 14.26 14.75 3,329,510 14.541 0.60%
2026-06-02 0 15.12 15.12 15.17 14.91 15.27 4,226,420 63,929,229 15.126 14.50 14.50 14.55 14.30 14.65 4,406,560 14.508 1.14%
2026-06-01 0 14.95 14.95 14.98 14.66 15.13 3,301,000 49,468,189 14.986 14.34 14.34 14.37 14.06 14.51 3,441,696 14.373 2.12%
2026-05-29 0 14.64 14.64 14.68 14.56 15.30 5,525,154 82,139,083 14.866 14.04 14.04 14.08 13.96 14.67 5,760,649 14.259 -1.28%
2026-05-28 0 14.83 14.82 14.83 14.68 15.33 7,576,000 112,667,017 14.872 14.22 14.21 14.22 14.08 14.70 7,898,907 14.264 -2.69%
2026-05-27 0 15.24 15.23 15.24 15.20 15.83 4,862,000 74,871,340 15.399 14.62 14.61 14.62 14.58 15.18 5,069,230 14.770 -1.74%
2026-05-26 0 15.51 15.51 15.52 15.26 15.85 6,816,240 106,306,031 15.596 14.88 14.88 14.89 14.64 15.20 7,106,764 14.958 1.17%
2026-05-22 0 15.33 15.33 15.35 15.30 15.79 7,596,074 117,735,297 15.499 14.70 14.70 14.72 14.67 15.14 7,919,837 14.866 -1.16%
2026-05-21 0 15.51 15.50 15.51 15.17 16.27 22,865,034 360,435,713 15.764 14.88 14.87 14.88 14.55 15.60 23,839,596 15.119 2.38%
2026-05-20 0 15.15 15.15 15.16 14.65 15.45 13,532,441 204,008,877 15.076 14.53 14.53 14.54 14.05 14.82 14,109,226 14.459 2.50%
2026-05-19 0 14.78 14.77 14.78 13.90 15.05 18,900,018 275,500,917 14.577 14.18 14.17 14.18 13.33 14.43 19,705,581 13.981 6.48%
2026-05-18 0 13.88 13.88 13.89 13.34 14.03 10,959,200 151,524,227 13.826 13.31 13.31 13.32 12.79 13.46 11,426,307 13.261 3.66%
2026-05-15 0 13.39 13.39 13.40 13.27 13.63 3,026,600 40,574,064 13.406 12.84 12.84 12.85 12.73 13.07 3,155,601 12.858 -1.76%
2026-05-14 0 13.63 13.62 13.63 13.54 14.00 3,178,921 43,652,715 13.732 13.07 13.06 13.07 12.99 13.43 3,314,414 13.171 -1.73%
2026-05-13 0 13.87 13.82 13.87 13.70 14.03 3,398,800 46,957,786 13.816 13.30 13.26 13.30 13.14 13.46 3,543,665 13.251 -1.07%
2026-05-12 0 14.02 13.98 14.02 13.91 14.23 2,437,258 34,272,784 14.062 13.45 13.41 13.45 13.34 13.65 2,541,140 13.487 -0.57%
2026-05-11 0 14.10 14.08 14.10 13.59 14.10 5,481,900 76,106,998 13.883 13.52 13.50 13.52 13.03 13.52 5,715,551 13.316 1.59%
2026-05-08 0 13.88 13.88 13.90 13.85 14.30 3,761,400 52,559,327 13.973 13.31 13.31 13.33 13.28 13.72 3,921,720 13.402 -2.39%
2026-05-07 0 14.22 14.18 14.22 14.10 14.28 2,298,036 32,598,218 14.185 13.64 13.60 13.64 13.52 13.70 2,395,984 13.605 0.71%
2026-05-06 0 14.12 14.11 14.12 13.86 14.35 3,683,600 51,999,218 14.116 13.54 13.53 13.54 13.29 13.76 3,840,604 13.539 0.93%
2026-05-05 0 13.99 13.94 13.99 13.87 14.04 399,200 5,566,915 13.945 13.42 13.37 13.42 13.30 13.47 416,215 13.375 -0.36%
2026-05-04 0 14.04 14.03 14.04 13.95 14.17 914,000 12,868,833 14.080 13.47 13.46 13.47 13.38 13.59 952,957 13.504 2.18%
2026-04-30 0 13.74 13.74 13.76 13.65 14.11 4,502,300 62,284,977 13.834 13.18 13.18 13.20 13.09 13.53 4,694,199 13.269 -0.65%
2026-04-29 0 13.83 13.83 13.85 13.58 13.87 3,132,960 43,021,223 13.732 13.26 13.26 13.28 13.02 13.30 3,266,494 13.170 0.95%
2026-04-28 0 13.70 13.65 13.70 13.55 13.87 3,086,400 42,257,188 13.691 13.14 13.09 13.14 13.00 13.30 3,217,950 13.132 1.48%
2026-04-27 0 13.50 13.50 13.51 13.40 13.63 2,717,600 36,713,262 13.509 12.95 12.95 12.96 12.85 13.07 2,833,431 12.957 0.45%
2026-04-24 0 13.44 13.43 13.44 13.17 13.51 1,340,200 17,846,306 13.316 12.89 12.88 12.89 12.63 12.96 1,397,322 12.772 0.00%
2026-04-23 0 13.44 13.44 13.50 13.43 13.71 1,952,400 26,400,252 13.522 12.89 12.89 12.95 12.88 13.15 2,035,616 12.969 -1.97%
2026-04-22 0 13.71 13.70 13.71 13.50 13.80 2,733,600 37,409,792 13.685 13.15 13.14 13.15 12.95 13.24 2,850,112 13.126 -0.15%
2026-04-21 0 13.73 13.71 13.73 13.63 13.87 2,291,000 31,378,816 13.697 13.17 13.15 13.17 13.07 13.30 2,388,648 13.137 -0.22%
2026-04-20 0 13.76 13.76 13.77 13.70 13.94 2,298,600 31,652,770 13.770 13.20 13.20 13.21 13.14 13.37 2,396,572 13.208 -0.51%
2026-04-17 0 13.83 13.83 13.84 13.72 14.06 1,930,600 26,630,114 13.794 13.26 13.26 13.27 13.16 13.49 2,012,887 13.230 -1.50%
2026-04-16 0 14.04 14.04 14.05 13.88 14.15 2,276,300 31,921,352 14.023 13.47 13.47 13.48 13.31 13.57 2,373,321 13.450 1.15%
2026-04-15 0 13.88 13.85 13.88 13.82 14.10 2,082,800 28,967,942 13.908 13.31 13.28 13.31 13.26 13.52 2,171,574 13.340 0.29%
2026-04-14 0 13.84 13.84 13.86 13.73 14.10 1,876,400 25,978,952 13.845 13.27 13.27 13.29 13.17 13.52 1,956,377 13.279 0.29%
2026-04-13 0 13.80 13.80 13.85 13.62 13.93 2,231,281 30,816,475 13.811 13.24 13.24 13.28 13.06 13.36 2,326,383 13.247 0.00%
2026-04-10 0 13.80 13.80 13.82 13.32 14.33 7,487,300 104,522,169 13.960 13.24 13.24 13.26 12.78 13.74 7,806,426 13.389 3.84%
2026-04-09 0 13.29 13.29 13.33 13.28 13.64 1,556,609 20,896,324 13.424 12.75 12.75 12.79 12.74 13.08 1,622,955 12.875 -2.78%
2026-04-08 0 13.67 13.67 13.69 13.42 13.82 4,723,200 64,357,863 13.626 13.11 13.11 13.13 12.87 13.26 4,924,514 13.069 3.72%
2026-04-02 0 13.18 13.15 13.18 13.06 13.43 1,354,467 17,847,585 13.177 12.64 12.61 12.64 12.53 12.88 1,412,198 12.638 -1.20%
2026-04-01 0 13.34 13.32 13.34 13.26 13.55 4,151,306 55,615,847 13.397 12.79 12.78 12.79 12.72 13.00 4,328,244 12.850 1.68%
2026-03-31 0 13.12 13.09 13.12 12.96 13.23 2,188,600 28,646,429 13.089 12.58 12.55 12.58 12.43 12.69 2,281,883 12.554 0.69%
2026-03-30 0 13.03 13.02 13.03 12.87 13.27 2,924,000 37,923,444 12.970 12.50 12.49 12.50 12.34 12.73 3,048,628 12.440 -1.29%
2026-03-27 0 13.20 13.20 13.21 12.99 13.28 1,802,200 23,752,063 13.179 12.66 12.66 12.67 12.46 12.74 1,879,014 12.641 1.15%
2026-03-26 0 13.05 13.04 13.05 13.02 13.45 1,931,200 25,404,484 13.155 12.52 12.51 12.52 12.49 12.90 2,013,512 12.617 -2.76%
2026-03-25 0 13.42 13.41 13.42 13.12 13.42 1,716,600 22,831,962 13.301 12.87 12.86 12.87 12.58 12.87 1,789,766 12.757 2.29%
2026-03-24 0 13.12 13.11 13.12 12.86 13.22 3,730,200 48,836,696 13.092 12.58 12.57 12.58 12.33 12.68 3,889,190 12.557 2.02%
2026-03-23 0 12.86 12.85 12.86 12.60 13.30 7,494,500 96,323,935 12.853 12.33 12.32 12.33 12.08 12.76 7,813,933 12.327 -4.39%
2026-03-20 0 13.45 13.41 13.46 13.22 13.49 3,444,596 46,054,205 13.370 12.90 12.86 12.91 12.68 12.94 3,591,413 12.823 1.74%
2026-03-19 0 13.22 13.21 13.22 13.16 13.59 2,833,200 37,596,397 13.270 12.68 12.67 12.68 12.62 13.03 2,953,958 12.727 -1.86%
2026-03-18 0 13.47 13.47 13.49 13.39 13.72 1,810,971 24,378,368 13.461 12.92 12.92 12.94 12.84 13.16 1,888,159 12.911 -0.22%
2026-03-17 0 13.50 13.50 13.53 13.25 13.93 4,832,000 66,161,132 13.692 12.95 12.95 12.98 12.71 13.36 5,037,951 13.133 2.04%
2026-03-16 0 13.23 13.23 13.29 13.01 13.35 1,935,824 25,489,375 13.167 12.69 12.69 12.75 12.48 12.80 2,018,333 12.629 -0.08%
2026-03-13 0 13.24 13.23 13.24 13.15 13.42 2,246,600 29,850,854 13.287 12.70 12.69 12.70 12.61 12.87 2,342,355 12.744 -0.15%
2026-03-12 0 13.26 13.26 13.27 13.08 13.41 2,456,000 32,454,076 13.214 12.72 12.72 12.73 12.55 12.86 2,560,681 12.674 -1.49%
2026-03-11 0 13.46 13.45 13.46 13.32 13.55 1,462,600 19,636,316 13.426 12.91 12.90 12.91 12.78 13.00 1,524,939 12.877 0.67%
2026-03-10 0 13.37 13.37 13.38 13.20 13.57 3,647,850 48,550,587 13.309 12.82 12.82 12.83 12.66 13.02 3,803,330 12.765 1.06%
2026-03-09 0 13.23 13.23 13.25 12.95 13.31 2,977,200 38,962,808 13.087 12.69 12.69 12.71 12.42 12.77 3,104,095 12.552 -2.36%
2026-03-06 0 13.55 13.54 13.55 13.15 13.66 3,187,000 43,032,204 13.502 13.00 12.99 13.00 12.61 13.10 3,322,837 12.950 3.28%
2026-03-05 0 13.12 13.12 13.18 13.09 13.40 2,253,800 29,922,444 13.276 12.58 12.58 12.64 12.55 12.85 2,349,862 12.734 -0.23%
2026-03-04 0 13.15 13.14 13.15 12.94 13.45 5,566,000 72,939,909 13.105 12.61 12.60 12.61 12.41 12.90 5,803,236 12.569 -2.23%
2026-03-03 0 13.45 13.44 13.45 13.40 13.86 4,262,200 57,914,331 13.588 12.90 12.89 12.90 12.85 13.29 4,443,865 13.032 -0.52%
2026-03-02 0 13.52 13.49 13.52 13.48 14.01 4,929,800 67,254,431 13.642 12.97 12.94 12.97 12.93 13.44 5,139,920 13.085 -4.05%
2026-02-27 0 14.09 14.09 14.10 14.05 14.39 2,522,102 35,692,412 14.152 13.51 13.51 13.52 13.48 13.80 2,629,600 13.573 -0.63%
2026-02-26 0 14.18 14.18 14.22 14.18 14.55 3,215,200 45,922,854 14.283 13.60 13.60 13.64 13.60 13.96 3,352,239 13.699 -1.73%
2026-02-25 0 14.43 14.43 14.44 14.43 14.72 1,861,100 27,111,995 14.568 13.84 13.84 13.85 13.84 14.12 1,940,424 13.972 -0.14%
2026-02-24 0 14.45 14.44 14.45 14.40 14.71 2,500,400 36,158,468 14.461 13.86 13.85 13.86 13.81 14.11 2,606,973 13.870 -2.96%
2026-02-23 0 14.89 14.83 14.89 14.71 14.94 832,000 12,353,892 14.848 14.28 14.22 14.28 14.11 14.33 867,462 14.241 2.06%
2026-02-20 0 14.59 14.57 14.59 14.16 14.94 627,653 9,135,336 14.555 13.99 13.97 13.99 13.58 14.33 654,405 13.960 0.90%
2026-02-16 0 14.46 14.41 14.46 14.14 14.96 537,400 7,697,978 14.324 13.87 13.82 13.87 13.56 14.35 560,305 13.739 -1.50%
2026-02-13 0 14.68 14.68 14.69 14.42 14.97 3,284,134 48,436,576 14.749 14.08 14.08 14.09 13.83 14.36 3,424,112 14.146 0.20%
2026-02-12 0 14.65 14.65 14.66 14.61 14.99 2,216,800 32,639,131 14.724 14.05 14.05 14.06 14.01 14.38 2,311,285 14.122 -2.01%
2026-02-11 0 14.95 14.92 14.95 14.69 15.02 2,872,151 42,875,053 14.928 14.34 14.31 14.34 14.09 14.41 2,994,569 14.318 1.42%
2026-02-10 0 14.74 14.74 14.78 14.72 14.98 2,822,800 41,907,419 14.846 14.14 14.14 14.18 14.12 14.37 2,943,114 14.239 -0.07%
2026-02-09 0 14.75 14.72 14.75 14.71 14.95 3,352,607 49,767,318 14.844 14.15 14.12 14.15 14.11 14.34 3,495,503 14.238 0.75%
2026-02-06 0 14.64 14.61 14.64 14.59 14.81 3,677,485 54,060,199 14.700 14.04 14.01 14.04 13.99 14.20 3,834,228 14.099 -0.27%
2026-02-05 0 14.68 14.68 14.69 14.21 14.74 5,260,095 76,530,347 14.549 14.08 14.08 14.09 13.63 14.14 5,484,293 13.954 1.59%
2026-02-04 0 14.45 14.44 14.45 14.08 14.64 3,897,916 56,086,833 14.389 13.86 13.85 13.86 13.50 14.04 4,064,054 13.801 1.69%
2026-02-03 0 14.21 14.19 14.21 14.01 14.58 10,043,668 142,296,848 14.168 13.63 13.61 13.63 13.44 13.98 10,471,753 13.589 -1.18%
2026-02-02 0 14.38 14.37 14.38 14.10 14.81 10,038,634 144,666,010 14.411 13.79 13.78 13.79 13.52 14.20 10,466,504 13.822 -1.64%
2026-01-30 0 14.62 14.62 14.67 14.60 15.46 7,582,856 112,218,912 14.799 14.02 14.02 14.07 14.00 14.83 7,906,055 14.194 -4.13%
2026-01-29 0 15.25 15.25 15.26 14.54 15.29 10,450,887 156,981,438 15.021 14.63 14.63 14.64 13.95 14.66 10,896,328 14.407 4.10%
2026-01-28 0 14.65 14.65 14.69 14.51 14.96 8,080,222 119,291,796 14.763 14.05 14.05 14.09 13.92 14.35 8,424,620 14.160 -0.88%
2026-01-27 0 14.78 14.78 14.80 14.35 14.86 5,971,400 87,450,130 14.645 14.18 14.18 14.19 13.76 14.25 6,225,915 14.046 0.96%
2026-01-26 0 14.64 14.64 14.69 14.46 14.93 4,079,068 59,956,663 14.699 14.04 14.04 14.09 13.87 14.32 4,252,927 14.098 -0.14%
2026-01-23 0 14.66 14.65 14.66 14.55 14.88 3,467,200 50,900,853 14.681 14.06 14.05 14.06 13.96 14.27 3,614,980 14.081 -0.54%
2026-01-22 0 14.74 14.74 14.75 14.71 15.05 3,428,400 50,814,552 14.822 14.14 14.14 14.15 14.11 14.43 3,574,526 14.216 -0.47%
2026-01-21 0 14.81 14.80 14.81 14.60 14.96 7,095,400 105,196,678 14.826 14.20 14.19 14.20 14.00 14.35 7,397,823 14.220 -0.13%
2026-01-20 0 14.83 14.83 14.88 14.57 14.96 3,541,200 52,587,409 14.850 14.22 14.22 14.27 13.97 14.35 3,692,134 14.243 1.09%
2026-01-19 0 14.67 14.67 14.70 14.62 14.95 5,380,400 79,266,990 14.733 14.07 14.07 14.10 14.02 14.34 5,609,725 14.130 -2.00%
2026-01-16 0 14.97 14.97 14.99 14.90 15.38 3,294,751 49,491,804 15.021 14.36 14.36 14.38 14.29 14.75 3,435,181 14.407 -1.45%
2026-01-15 0 15.19 15.19 15.23 14.92 15.34 6,486,900 98,124,191 15.127 14.57 14.57 14.61 14.31 14.71 6,763,387 14.508 -0.52%
2026-01-14 0 15.27 15.27 15.31 15.15 15.78 9,374,500 145,184,293 15.487 14.65 14.65 14.68 14.53 15.13 9,774,063 14.854 -1.23%
2026-01-13 0 15.46 15.46 15.47 15.38 15.93 5,550,600 86,692,132 15.619 14.83 14.83 14.84 14.75 15.28 5,787,180 14.980 -0.32%
2026-01-12 0 15.51 15.51 15.54 15.21 15.68 6,260,500 97,059,432 15.503 14.88 14.88 14.90 14.59 15.04 6,527,337 14.870 0.26%
2026-01-09 0 15.47 15.47 15.48 15.12 15.59 8,049,400 123,926,534 15.396 14.84 14.84 14.85 14.50 14.95 8,392,484 14.766 1.98%
2026-01-08 0 15.17 15.17 15.20 15.03 15.71 9,640,700 146,488,271 15.195 14.55 14.55 14.58 14.42 15.07 10,051,609 14.574 -3.74%
2026-01-07 0 15.76 15.76 15.77 15.60 16.21 16,613,540 265,292,311 15.968 15.12 15.12 15.13 14.96 15.55 17,321,648 15.316 -2.72%
2026-01-06 0 16.20 16.20 16.22 14.52 16.55 34,337,420 539,287,912 15.706 15.54 15.54 15.56 13.93 15.87 35,800,962 15.064 12.03%
2026-01-05 0 14.46 14.45 14.46 14.02 14.72 7,496,400 108,710,425 14.502 13.87 13.86 13.87 13.45 14.12 7,815,914 13.909 1.12%
2026-01-02 0 14.30 14.26 14.30 13.61 14.30 1,846,800 25,995,560 14.076 13.72 13.68 13.72 13.05 13.72 1,925,515 13.501 2.58%
2025-12-31 0 13.94 13.87 13.94 13.51 14.09 5,069,200 70,318,202 13.872 13.37 13.30 13.37 12.96 13.51 5,285,261 13.305 2.35%
2025-12-30 0 13.62 13.61 13.62 13.59 14.00 6,279,200 86,562,775 13.786 13.06 13.05 13.06 13.03 13.43 6,546,834 13.222 -1.87%
2025-12-29 0 13.88 13.88 13.90 13.83 14.34 3,099,121 43,529,084 14.046 13.31 13.31 13.33 13.26 13.75 3,231,213 13.471 -1.49%
2025-12-24 0 14.09 14.07 14.09 14.00 14.32 868,877 12,233,186 14.079 13.51 13.49 13.51 13.43 13.73 905,911 13.504 -0.56%
2025-12-23 0 14.17 14.17 14.19 14.14 14.37 3,027,200 43,133,512 14.249 13.59 13.59 13.61 13.56 13.78 3,156,226 13.666 -0.56%
2025-12-22 0 14.25 14.25 14.26 14.18 14.57 3,248,600 46,330,514 14.262 13.67 13.67 13.68 13.60 13.97 3,387,063 13.679 -0.84%
2025-12-19 0 14.37 14.36 14.37 14.07 14.67 7,936,600 114,572,275 14.436 13.78 13.77 13.78 13.49 14.07 8,274,877 13.846 2.20%
2025-12-18 0 14.06 14.06 14.07 13.89 14.29 5,555,000 77,972,967 14.037 13.49 13.49 13.49 13.32 13.71 5,791,767 13.463 -2.16%
2025-12-17 0 14.37 14.36 14.37 13.97 14.47 8,733,880 124,461,263 14.250 13.78 13.77 13.78 13.40 13.88 9,106,139 13.668 2.72%
2025-12-16 0 13.99 13.95 13.99 13.80 14.13 9,356,000 130,793,031 13.980 13.42 13.38 13.42 13.24 13.55 9,754,775 13.408 0.07%
2025-12-15 0 13.98 13.98 13.99 13.26 14.24 15,088,956 209,762,215 13.902 13.41 13.41 13.42 12.72 13.66 15,732,083 13.333 3.48%
2025-12-12 0 13.51 13.51 13.52 13.07 13.66 62,942,064 843,407,212 13.400 12.96 12.96 12.97 12.54 13.10 65,624,803 12.852 0.82%
2025-12-11 0 13.40 13.40 13.41 13.31 13.99 20,832,099 280,550,271 13.467 12.85 12.85 12.86 12.77 13.42 21,720,012 12.917 -3.46%
2025-12-10 0 13.88 13.88 13.90 13.74 14.31 19,409,800 269,677,603 13.894 13.31 13.31 13.33 13.18 13.73 20,237,091 13.326 -3.00%
2025-12-09 0 14.31 14.30 14.31 14.31 15.21 11,878,795 173,467,736 14.603 13.73 13.72 13.73 13.73 14.59 12,385,097 14.006 -6.41%
2025-12-08 0 15.29 15.24 15.29 15.18 15.64 13,006,000 200,603,728 15.424 14.66 14.62 14.66 14.56 15.00 13,560,346 14.793 2.82%
2025-12-05 0 14.87 14.84 14.87 14.50 14.98 4,937,852 73,188,764 14.822 14.26 14.23 14.26 13.91 14.37 5,148,315 14.216 1.99%
2025-12-04 0 14.58 14.57 14.58 14.41 14.62 1,301,600 18,911,250 14.529 13.98 13.97 13.98 13.82 14.02 1,357,077 13.935 -0.34%
2025-12-03 0 14.63 14.58 14.63 14.54 14.88 3,229,800 47,418,807 14.682 14.03 13.98 14.03 13.95 14.27 3,367,462 14.081 0.00%
2025-12-02 0 14.63 14.62 14.63 14.50 14.87 1,688,600 24,693,410 14.624 14.03 14.02 14.03 13.91 14.26 1,760,572 14.026 -0.61%
2025-12-01 0 14.72 14.69 14.72 14.63 14.80 1,145,400 16,836,700 14.699 14.12 14.09 14.12 14.03 14.19 1,194,220 14.098 0.34%
2025-11-28 0 14.67 14.67 14.68 14.51 14.73 981,101 14,356,243 14.633 14.07 14.07 14.08 13.92 14.13 1,022,918 14.035 0.48%
2025-11-27 0 14.60 14.59 14.60 14.56 14.76 1,883,400 27,617,496 14.664 14.00 13.99 14.00 13.96 14.16 1,963,675 14.064 0.27%
2025-11-26 0 14.56 14.55 14.56 14.50 14.69 1,320,000 19,286,642 14.611 13.96 13.96 13.96 13.91 14.09 1,376,262 14.014 0.07%
2025-11-25 0 14.55 14.53 14.55 14.44 14.65 2,900,750 42,238,503 14.561 13.96 13.94 13.96 13.85 14.05 3,024,387 13.966 0.62%
2025-11-24 0 14.46 14.46 14.47 14.25 14.68 2,676,153 38,464,807 14.373 13.87 13.87 13.88 13.67 14.08 2,790,217 13.786 0.98%
2025-11-21 0 14.32 14.32 14.34 14.32 14.85 4,154,810 60,403,638 14.538 13.73 13.73 13.75 13.73 14.24 4,331,898 13.944 -5.10%
2025-11-20 0 15.09 15.06 15.09 15.00 15.50 2,674,400 40,668,647 15.207 14.47 14.44 14.47 14.39 14.87 2,788,389 14.585 0.40%
2025-11-19 0 15.03 15.02 15.03 14.94 15.24 2,573,600 38,722,720 15.046 14.42 14.41 14.42 14.33 14.62 2,683,293 14.431 -0.73%
2025-11-18 0 15.14 15.14 15.15 15.03 15.42 2,943,325 44,593,779 15.151 14.52 14.52 14.53 14.42 14.79 3,068,776 14.531 -1.69%
2025-11-17 0 15.40 15.38 15.40 15.27 15.62 2,637,375 40,515,151 15.362 14.77 14.75 14.77 14.65 14.98 2,749,786 14.734 -1.03%
2025-11-14 0 15.56 15.56 15.57 15.56 15.92 2,653,400 41,658,596 15.700 14.92 14.92 14.93 14.92 15.27 2,766,494 15.058 -2.26%
2025-11-13 0 15.92 15.92 15.98 15.73 16.00 2,541,500 40,437,937 15.911 15.27 15.27 15.33 15.09 15.35 2,649,825 15.261 1.02%
2025-11-12 0 15.76 15.76 15.83 15.74 15.96 2,367,524 37,466,493 15.825 15.12 15.12 15.18 15.10 15.31 2,468,433 15.178 -0.69%
2025-11-11 0 15.87 15.82 15.87 15.74 16.00 2,226,000 35,312,476 15.864 15.22 15.17 15.22 15.10 15.35 2,320,877 15.215 -0.31%
2025-11-10 0 15.92 15.92 15.95 15.64 16.00 3,204,800 50,893,919 15.881 15.27 15.27 15.30 15.00 15.35 3,341,396 15.231 1.53%
2025-11-07 0 15.68 15.67 15.68 15.64 15.95 3,058,000 48,033,690 15.708 15.04 15.03 15.04 15.00 15.30 3,188,339 15.065 -1.26%
2025-11-06 0 15.88 15.88 15.90 15.83 16.12 4,629,828 73,789,164 15.938 15.23 15.23 15.25 15.18 15.46 4,827,162 15.286 0.32%
2025-11-05 0 15.83 15.82 15.84 15.43 15.90 4,075,035 64,338,054 15.788 15.18 15.17 15.19 14.80 15.25 4,248,723 15.143 1.02%
2025-11-04 0 15.67 15.66 15.67 15.64 15.89 3,870,800 60,817,760 15.712 15.03 15.02 15.03 15.00 15.24 4,035,783 15.070 -0.89%
2025-11-03 0 15.81 15.81 15.82 15.62 15.92 3,065,490 48,341,780 15.770 15.16 15.16 15.17 14.98 15.27 3,196,148 15.125 1.41%
2025-10-31 0 15.59 15.59 15.60 15.57 16.20 8,221,600 129,357,966 15.734 14.95 14.95 14.96 14.93 15.54 8,572,024 15.091 -2.50%
2025-10-30 0 15.99 15.98 15.99 15.80 16.28 9,972,455 159,867,279 16.031 15.34 15.33 15.34 15.15 15.61 10,397,505 15.376 0.50%
2025-10-28 0 15.91 15.90 15.91 15.89 16.65 8,413,936 135,439,154 16.097 15.26 15.25 15.26 15.24 15.97 8,772,558 15.439 -3.46%
2025-10-27 0 16.48 16.47 16.48 16.20 16.85 10,821,160 179,077,595 16.549 15.81 15.80 15.81 15.54 16.16 11,282,383 15.872 1.73%
2025-10-24 0 16.20 16.19 16.20 15.86 16.20 4,989,980 80,125,383 16.057 15.54 15.53 15.54 15.21 15.54 5,202,665 15.401 2.60%
2025-10-23 0 15.79 15.76 15.79 15.35 15.87 3,860,253 60,309,526 15.623 15.14 15.12 15.14 14.72 15.22 4,024,786 14.985 1.09%
2025-10-22 0 15.62 15.60 15.62 15.49 15.75 3,268,909 50,952,983 15.587 14.98 14.96 14.98 14.86 15.11 3,408,238 14.950 -0.89%
2025-10-21 0 15.76 15.76 15.80 15.64 16.22 5,631,600 89,742,004 15.935 15.12 15.12 15.15 15.00 15.56 5,871,632 15.284 0.70%
2025-10-20 0 15.65 15.61 15.65 15.47 15.70 2,843,600 44,315,488 15.584 15.01 14.97 15.01 14.84 15.06 2,964,801 14.947 1.76%
2025-10-17 0 15.38 15.36 15.38 15.27 16.07 7,327,300 113,953,676 15.552 14.75 14.73 14.75 14.65 15.41 7,639,607 14.916 -3.45%
2025-10-16 0 15.93 15.92 15.93 15.75 16.30 5,318,693 84,894,371 15.962 15.28 15.27 15.28 15.11 15.63 5,545,388 15.309 -0.62%
2025-10-15 0 16.03 16.03 16.04 15.76 16.18 5,502,840 88,068,883 16.004 15.37 15.37 15.38 15.12 15.52 5,737,384 15.350 1.46%
2025-10-14 0 15.80 15.79 15.80 15.70 16.55 5,304,800 85,533,694 16.124 15.15 15.14 15.15 15.06 15.87 5,530,903 15.465 -2.17%
2025-10-13 0 16.15 16.12 16.15 15.40 16.18 11,274,600 177,564,772 15.749 15.49 15.46 15.49 14.77 15.52 11,755,150 15.105 -0.43%
2025-10-10 0 16.22 16.20 16.22 16.16 16.80 6,516,203 107,091,128 16.435 15.56 15.54 15.56 15.50 16.11 6,793,939 15.763 -0.92%
2025-10-09 0 16.37 16.36 16.37 16.21 16.72 10,122,800 166,336,413 16.432 15.70 15.69 15.70 15.55 16.04 10,554,258 15.760 -1.56%
2025-10-08 0 16.63 16.62 16.63 16.26 16.70 2,120,200 34,902,017 16.462 15.95 15.94 15.95 15.60 16.02 2,210,568 15.789 -0.42%
2025-10-06 0 16.70 16.70 16.76 15.96 16.92 1,408,400 23,576,583 16.740 16.02 16.02 16.07 15.31 16.23 1,468,429 16.056 -1.30%
2025-10-03 0 16.92 16.91 16.92 16.76 17.34 1,305,200 22,194,166 17.004 16.23 16.22 16.23 16.07 16.63 1,360,831 16.309 -0.76%
2025-10-02 0 17.05 17.05 17.10 16.70 17.31 3,797,800 64,458,078 16.972 16.35 16.35 16.40 16.02 16.60 3,959,671 16.279 -1.56%
2025-09-30 0 17.32 17.32 17.34 16.62 17.38 16,710,600 285,648,584 17.094 16.61 16.61 16.63 15.94 16.67 17,422,845 16.395 3.59%
2025-09-29 0 16.72 16.71 16.72 15.70 17.08 27,371,318 455,809,071 16.653 16.04 16.03 16.04 15.06 16.38 28,537,948 15.972 6.77%
2025-09-26 0 15.66 15.64 15.66 15.59 16.08 4,818,000 76,259,236 15.828 15.02 15.00 15.02 14.95 15.42 5,023,355 15.181 -0.76%
2025-09-25 0 15.78 15.77 15.78 15.72 15.99 3,192,830 50,541,415 15.830 15.13 15.13 15.13 15.08 15.34 3,328,916 15.183 -0.75%
2025-09-24 0 15.90 15.90 15.92 15.71 16.26 5,007,400 79,823,280 15.941 15.25 15.25 15.27 15.07 15.60 5,220,827 15.289 -0.06%
2025-09-23 0 15.91 15.91 15.94 15.74 16.66 5,698,746 91,259,976 16.014 15.26 15.26 15.29 15.10 15.98 5,941,640 15.359 -3.93%
2025-09-22 0 16.56 16.56 16.57 16.40 16.80 3,982,600 65,785,802 16.518 15.88 15.88 15.89 15.73 16.11 4,152,348 15.843 -0.30%
2025-09-19 0 16.61 16.61 16.63 16.58 16.93 4,392,800 73,281,326 16.682 15.93 15.93 15.95 15.90 16.24 4,580,031 16.000 -1.89%
2025-09-18 0 16.93 16.90 16.93 16.52 17.40 10,875,650 184,039,723 16.922 16.24 16.21 16.24 15.84 16.69 11,339,196 16.230 -2.14%
2025-09-17 0 17.30 17.29 17.30 17.10 17.42 5,957,120 102,846,849 17.265 16.59 16.58 16.59 16.40 16.71 6,211,026 16.559 0.41%
2025-09-16 0 17.23 17.20 17.23 17.00 17.54 5,805,400 99,906,958 17.209 16.53 16.50 16.53 16.31 16.82 6,052,840 16.506 -0.69%
2025-09-15 0 17.35 17.28 17.35 17.17 17.65 5,523,000 95,773,416 17.341 16.64 16.57 16.64 16.47 16.93 5,758,403 16.632 -1.36%
2025-09-12 0 17.59 17.58 17.59 17.27 17.76 8,984,420 156,969,902 17.471 16.87 16.86 16.87 16.56 17.03 9,367,357 16.757 0.06%
2025-09-11 0 17.58 17.58 17.59 17.10 17.68 7,338,830 128,101,396 17.455 16.86 16.86 16.87 16.40 16.96 7,651,628 16.742 0.92%
2025-09-10 0 17.42 17.41 17.42 17.00 17.58 10,458,600 181,278,430 17.333 16.71 16.70 16.71 16.31 16.86 10,904,370 16.624 1.69%
2025-09-09 0 17.26 17.11 17.26 16.58 17.49 16,070,460 274,414,588 17.076 16.43 16.29 16.43 15.78 16.65 16,882,578 16.254 3.42%
2025-09-08 0 16.69 16.64 16.69 16.36 16.76 4,716,000 78,108,858 16.563 15.89 15.84 15.89 15.57 15.95 4,954,322 15.766 1.15%
2025-09-05 0 16.50 16.38 16.50 16.10 16.50 5,166,200 84,199,912 16.298 15.71 15.59 15.71 15.33 15.71 5,427,273 15.514 2.04%
2025-09-04 0 16.17 16.12 16.17 15.98 16.45 6,249,203 100,970,089 16.157 15.39 15.34 15.39 15.21 15.66 6,565,005 15.380 -1.70%
2025-09-03 0 16.45 16.37 16.45 16.25 17.00 6,923,000 113,777,770 16.435 15.66 15.58 15.66 15.47 16.18 7,272,853 15.644 -2.55%
2025-09-02 0 16.88 16.82 16.88 16.35 16.96 9,842,409 164,018,945 16.665 16.07 16.01 16.07 15.56 16.14 10,339,794 15.863 0.96%
2025-09-01 0 16.72 16.70 16.72 16.48 17.04 11,553,600 192,663,850 16.676 15.92 15.90 15.92 15.69 16.22 12,137,459 15.873 -0.42%
2025-08-29 0 16.79 16.77 16.79 16.69 17.47 15,646,200 265,857,222 16.992 15.98 15.96 15.98 15.89 16.63 16,436,878 16.174 -3.39%
2025-08-28 0 17.38 17.37 17.38 16.78 17.60 12,079,600 207,603,688 17.186 16.54 16.53 16.54 15.97 16.75 12,690,041 16.360 0.81%
2025-08-27 0 17.24 17.24 17.25 17.10 18.05 12,497,600 219,750,494 17.583 16.41 16.41 16.42 16.28 17.18 13,129,164 16.738 -4.28%
2025-08-26 0 18.01 18.01 18.02 17.97 18.34 7,673,400 139,072,115 18.124 17.14 17.14 17.15 17.11 17.46 8,061,174 17.252 -2.07%
2025-08-25 0 18.39 18.39 18.40 18.00 18.60 17,476,200 319,183,118 18.264 17.51 17.51 17.51 17.13 17.71 18,359,357 17.385 1.83%
2025-08-22 0 18.06 18.04 18.06 17.75 18.27 10,992,600 198,147,180 18.026 17.19 17.17 17.19 16.90 17.39 11,548,109 17.158 -0.22%
2025-08-21 0 18.10 18.00 18.10 17.66 18.32 10,483,100 188,735,839 18.004 17.23 17.13 17.23 16.81 17.44 11,012,862 17.138 1.51%
2025-08-20 0 17.83 17.77 17.83 17.33 17.95 10,174,500 179,858,129 17.677 16.97 16.92 16.97 16.50 17.09 10,688,667 16.827 -0.50%
2025-08-19 0 17.92 17.91 17.92 17.87 18.80 13,315,802 242,901,282 18.242 17.06 17.05 17.06 17.01 17.90 13,988,714 17.364 -4.17%
2025-08-18 0 18.70 18.65 18.70 18.34 19.00 24,643,880 461,410,203 18.723 17.80 17.75 17.80 17.46 18.09 25,889,255 17.822 0.43%
2025-08-15 0 18.62 18.58 18.62 17.31 18.90 38,873,900 716,820,676 18.440 17.72 17.69 17.72 16.48 17.99 40,838,386 17.553 6.34%
2025-08-14 0 17.51 17.50 17.51 17.28 17.95 15,096,222 265,887,210 17.613 16.67 16.66 16.67 16.45 17.09 15,859,107 16.766 -0.34%
2025-08-13 0 17.57 17.50 17.57 16.93 17.74 17,042,170 297,110,509 17.434 16.72 16.66 16.72 16.12 16.89 17,903,393 16.595 2.75%
2025-08-12 0 17.10 17.07 17.10 16.71 17.10 8,133,600 137,967,638 16.963 16.28 16.25 16.28 15.91 16.28 8,544,630 16.147 1.30%
2025-08-11 0 16.88 16.87 16.88 16.23 16.96 11,103,230 185,724,597 16.727 16.07 16.06 16.07 15.45 16.14 11,664,330 15.922 3.18%
2025-08-08 0 16.36 16.36 16.37 16.27 16.72 5,994,200 98,916,674 16.502 15.57 15.57 15.58 15.49 15.92 6,297,116 15.708 -1.45%
2025-08-07 0 16.60 16.59 16.60 16.38 16.84 7,547,100 125,520,426 16.632 15.80 15.79 15.80 15.59 16.03 7,928,492 15.832 0.24%
2025-08-06 0 16.56 16.56 16.57 16.20 16.61 5,858,410 95,872,564 16.365 15.76 15.76 15.77 15.42 15.81 6,154,464 15.578 0.42%
2025-08-05 0 16.49 16.48 16.49 16.13 16.54 8,149,200 133,243,894 16.351 15.70 15.69 15.70 15.35 15.74 8,561,019 15.564 2.68%
2025-08-04 0 16.06 16.06 16.07 15.79 16.16 6,063,038 97,016,566 16.001 15.29 15.29 15.30 15.03 15.38 6,369,433 15.232 0.63%
2025-08-01 0 15.96 15.86 15.96 15.70 16.38 10,009,601 160,580,789 16.043 15.19 15.10 15.19 14.94 15.59 10,515,435 15.271 -1.72%
2025-07-31 0 16.24 16.22 16.24 16.16 17.04 16,763,000 276,430,736 16.491 15.46 15.44 15.46 15.38 16.22 17,610,116 15.697 -5.69%
2025-07-30 0 17.22 17.22 17.24 16.80 17.60 17,618,245 302,524,692 17.171 16.39 16.39 16.41 15.99 16.75 18,508,580 16.345 -2.16%
2025-07-29 0 17.60 17.50 17.60 16.56 17.62 23,571,760 405,291,322 17.194 16.75 16.66 16.75 15.76 16.77 24,762,955 16.367 1.15%
2025-07-28 0 17.40 17.40 17.42 17.04 17.60 15,457,200 267,505,928 17.306 16.56 16.56 16.58 16.22 16.75 16,238,327 16.474 0.81%
2025-07-25 0 17.26 17.24 17.26 16.78 17.38 25,510,824 437,639,766 17.155 16.43 16.41 16.43 15.97 16.54 26,800,009 16.330 1.53%
2025-07-24 0 17.00 16.98 17.00 16.64 17.00 22,900,200 386,933,148 16.896 16.18 16.16 16.18 15.84 16.18 24,057,458 16.084 2.29%
2025-07-23 0 16.62 16.60 16.62 16.40 17.00 25,333,720 423,192,444 16.705 15.82 15.80 15.82 15.61 16.18 26,613,956 15.901 0.61%
2025-07-22 0 16.52 16.48 16.52 16.24 16.80 19,738,800 324,875,812 16.459 15.73 15.69 15.73 15.46 15.99 20,736,297 15.667 -1.55%
2025-07-21 0 16.78 16.78 16.80 16.12 16.80 28,990,300 478,913,810 16.520 15.97 15.97 15.99 15.34 15.99 30,455,320 15.725 2.69%
2025-07-18 0 16.34 16.32 16.34 15.72 16.38 28,151,200 454,391,850 16.141 15.55 15.53 15.55 14.96 15.59 29,573,816 15.365 4.21%
2025-07-17 0 15.68 15.62 15.68 15.34 15.82 16,844,400 261,856,368 15.546 14.93 14.87 14.93 14.60 15.06 17,695,629 14.798 0.90%
2025-07-16 0 15.54 15.50 15.54 15.30 15.84 21,067,800 326,766,344 15.510 14.79 14.75 14.79 14.56 15.08 22,132,458 14.764 -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 15.12 15.10 15.12 14.94 17.78 113,253,004 15.669 4.34%
2025-07-14 0 15.22 15.20 15.22 15.02 15.54 18,868,720 286,725,459 15.196 14.49 14.47 14.49 14.30 14.79 19,822,248 14.465 -0.13%
2025-07-11 0 15.24 15.22 15.24 14.58 15.96 58,422,758 902,063,722 15.440 14.51 14.49 14.51 13.88 15.19 61,375,143 14.698 4.81%
2025-07-10 0 14.54 14.52 14.54 14.04 14.80 16,984,200 246,814,633 14.532 13.84 13.82 13.84 13.36 14.09 17,842,494 13.833 3.95%
2025-07-09 0 14.40 14.38 14.40 14.34 14.74 9,149,600 132,992,311 14.535 13.31 13.30 13.31 13.26 13.63 9,895,790 13.439 -1.64%
2025-07-08 0 14.64 14.62 14.64 14.16 14.64 12,105,280 175,220,836 14.475 13.54 13.52 13.54 13.09 13.54 13,092,519 13.383 2.66%
2025-07-07 0 14.26 14.20 14.26 14.06 14.30 7,232,000 102,771,780 14.211 13.18 13.13 13.18 13.00 13.22 7,821,802 13.139 0.42%
2025-07-04 0 14.20 14.18 14.20 14.02 14.74 16,098,000 231,554,424 14.384 13.13 13.11 13.13 12.96 13.63 17,410,863 13.299 -0.70%
2025-07-03 0 14.30 14.28 14.30 13.92 14.40 9,937,800 140,646,034 14.153 13.22 13.20 13.22 12.87 13.31 10,748,272 13.085 1.27%
2025-07-02 0 14.12 14.12 14.14 14.06 14.34 6,497,400 92,005,427 14.160 13.06 13.06 13.07 13.00 13.26 7,027,292 13.093 -0.42%
2025-06-30 0 14.18 14.12 14.18 14.08 14.68 11,884,400 169,621,784 14.273 13.11 13.06 13.11 13.02 13.57 12,853,625 13.196 -1.53%
2025-06-27 0 14.40 14.36 14.40 14.32 15.18 24,670,600 361,984,546 14.673 13.31 13.28 13.31 13.24 14.04 26,682,597 13.566 -1.23%
2025-06-26 0 14.58 14.56 14.58 14.22 15.64 34,273,040 504,430,451 14.718 13.48 13.46 13.48 13.15 14.46 37,068,158 13.608 -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 14.11 14.09 14.11 12.52 14.28 79,805,740 13.642 13.37%
2025-06-24 0 13.46 13.44 13.46 12.82 13.48 16,441,460 218,637,906 13.298 12.45 12.43 12.45 11.85 12.46 17,782,334 12.295 5.98%
2025-06-23 0 12.70 12.70 12.72 12.32 12.80 3,967,476 49,941,637 12.588 11.74 11.74 11.76 11.39 11.83 4,291,041 11.639 1.76%
2025-06-20 0 12.48 12.48 12.50 12.40 12.64 7,109,739 88,874,839 12.500 11.54 11.54 11.56 11.46 11.69 7,689,570 11.558 -0.16%
2025-06-19 0 12.50 12.48 12.50 12.38 12.94 9,212,800 115,703,631 12.559 11.56 11.54 11.56 11.45 11.96 9,964,145 11.612 -3.40%
2025-06-18 0 12.94 12.94 12.96 12.84 13.36 7,556,250 98,389,019 13.021 11.96 11.96 11.98 11.87 12.35 8,172,496 12.039 -3.29%
2025-06-17 0 13.38 13.34 13.38 13.20 13.48 7,889,400 105,435,663 13.364 12.37 12.33 12.37 12.20 12.46 8,532,815 12.356 0.90%
2025-06-16 0 13.26 13.26 13.28 12.82 13.32 8,508,200 112,255,305 13.194 12.26 12.26 12.28 11.85 12.32 9,202,081 12.199 2.00%
2025-06-13 0 13.00 13.00 13.02 12.98 13.38 12,856,000 168,420,756 13.101 12.02 12.02 12.04 12.00 12.37 13,904,464 12.113 -2.99%
2025-06-12 0 13.40 13.40 13.42 13.02 13.60 16,891,020 226,417,074 13.405 12.39 12.39 12.41 12.04 12.57 18,268,557 12.394 1.98%
2025-06-11 0 13.14 13.14 13.16 12.62 13.40 20,272,000 266,806,748 13.161 12.15 12.15 12.17 11.67 12.39 21,925,271 12.169 4.12%
2025-06-10 0 12.62 12.60 12.62 12.40 12.88 7,917,245 100,269,842 12.665 11.67 11.65 11.67 11.46 11.91 8,562,931 11.710 -0.63%
2025-06-09 0 12.70 12.68 12.70 12.48 12.82 9,512,400 120,785,136 12.698 11.74 11.72 11.74 11.54 11.85 10,288,178 11.740 2.92%
2025-06-06 0 12.34 12.34 12.38 12.24 12.66 6,538,800 81,092,840 12.402 11.41 11.41 11.45 11.32 11.71 7,072,068 11.467 -1.59%
2025-06-05 0 12.54 12.52 12.54 12.36 12.70 7,992,200 99,998,898 12.512 11.59 11.58 11.59 11.43 11.74 8,643,999 11.569 1.62%
2025-06-04 0 12.34 12.32 12.34 12.04 12.40 7,676,365 94,135,315 12.263 11.41 11.39 11.41 11.13 11.46 8,302,407 11.338 2.66%
2025-06-03 0 12.02 12.02 12.04 11.76 12.14 3,579,000 42,924,196 11.993 11.11 11.11 11.13 10.87 11.22 3,870,883 11.089 2.56%
2025-06-02 0 11.72 11.70 11.72 11.40 11.98 2,069,400 23,900,986 11.550 10.84 10.82 10.84 10.54 11.08 2,238,169 10.679 -2.33%
2025-05-30 0 12.00 11.98 12.00 11.86 12.18 2,600,600 31,101,231 11.959 11.10 11.08 11.10 10.97 11.26 2,812,690 11.057 -1.48%
2025-05-29 0 12.18 12.16 12.18 11.90 12.18 5,019,600 60,661,714 12.085 11.26 11.24 11.26 11.00 11.26 5,428,971 11.174 2.35%
2025-05-28 0 11.90 11.88 11.90 11.76 11.96 2,364,800 28,045,114 11.859 11.00 10.98 11.00 10.87 11.06 2,557,660 10.965 0.51%
2025-05-27 0 11.84 11.84 11.88 11.80 12.02 4,627,000 54,941,278 11.874 10.95 10.95 10.98 10.91 11.11 5,004,352 10.979 -1.00%
2025-05-26 0 11.96 11.94 11.96 11.90 12.20 3,886,400 46,768,032 12.034 11.06 11.04 11.06 11.00 11.28 4,203,353 11.126 -0.99%
2025-05-23 0 12.08 12.08 12.10 12.00 12.32 4,320,400 52,496,573 12.151 11.17 11.17 11.19 11.10 11.39 4,672,748 11.235 -0.98%
2025-05-22 0 12.20 12.16 12.20 12.14 12.38 4,628,800 56,708,644 12.251 11.28 11.24 11.28 11.22 11.45 5,006,299 11.327 -1.45%
2025-05-21 0 12.38 12.36 12.38 12.30 12.44 4,249,525 52,520,101 12.359 11.45 11.43 11.45 11.37 11.50 4,596,093 11.427 0.49%
2025-05-20 0 12.32 12.32 12.34 12.24 12.50 5,689,200 70,299,552 12.357 11.39 11.39 11.41 11.32 11.56 6,153,179 11.425 -0.32%
2025-05-19 0 12.36 12.34 12.36 12.12 12.46 3,021,656 37,281,746 12.338 11.43 11.41 11.43 11.21 11.52 3,268,085 11.408 0.00%
2025-05-16 0 12.36 12.34 12.36 12.24 12.56 5,260,369 64,897,417 12.337 11.43 11.41 11.43 11.32 11.61 5,689,375 11.407 -1.59%
2025-05-15 0 12.56 12.56 12.58 12.50 12.98 6,624,875 83,762,380 12.644 11.61 11.61 11.63 11.56 12.00 7,165,163 11.690 -2.79%
2025-05-14 0 12.92 12.92 12.94 12.30 13.36 21,891,600 282,237,570 12.893 11.95 11.95 11.96 11.37 12.35 23,676,957 11.920 4.03%
2025-05-13 0 12.42 12.40 12.42 12.36 12.98 9,451,000 118,463,207 12.534 11.48 11.46 11.48 11.43 12.00 10,221,771 11.589 -3.42%
2025-05-12 0 12.86 12.86 12.88 12.16 12.90 20,029,194 252,378,709 12.601 11.89 11.89 11.91 11.24 11.93 21,662,663 11.650 6.63%
2025-05-09 0 12.06 12.04 12.06 12.00 12.38 6,471,600 78,226,176 12.088 11.15 11.13 11.15 11.10 11.45 6,999,388 11.176 -1.95%
2025-05-08 0 12.30 12.30 12.32 12.22 12.56 7,448,245 92,129,174 12.369 11.37 11.37 11.39 11.30 11.61 8,055,682 11.437 0.33%
2025-05-07 0 12.26 12.26 12.28 12.22 13.38 20,940,400 265,224,875 12.666 11.34 11.34 11.35 11.30 12.37 22,648,182 11.711 0.16%
2025-05-06 0 12.24 12.24 12.26 11.92 12.28 6,763,400 82,133,948 12.144 11.32 11.32 11.34 11.02 11.35 7,314,985 11.228 0.82%
2025-05-02 0 12.14 12.12 12.14 11.68 12.18 1,331,400 16,094,299 12.088 11.22 11.21 11.22 10.80 11.26 1,439,982 11.177 3.06%
2025-04-30 0 11.78 11.76 11.78 11.72 11.94 3,447,800 40,720,591 11.811 10.89 10.87 10.89 10.84 11.04 3,728,983 10.920 -0.17%
2025-04-29 0 11.80 11.78 11.80 11.68 11.98 3,837,600 45,272,657 11.797 10.91 10.89 10.91 10.80 11.08 4,150,573 10.908 -0.67%
2025-04-28 0 11.88 11.86 11.88 11.80 12.14 3,146,400 37,426,879 11.895 10.98 10.97 10.98 10.91 11.22 3,403,003 10.998 -1.82%
2025-04-25 0 12.10 12.08 12.10 12.02 12.34 8,160,000 99,489,032 12.192 11.19 11.17 11.19 11.11 11.41 8,825,484 11.273 0.00%
2025-04-24 0 12.10 12.08 12.10 11.88 12.16 4,639,596 55,783,669 12.023 11.19 11.17 11.19 10.98 11.24 5,017,976 11.117 0.33%
2025-04-23 0 12.06 12.06 12.08 11.92 12.20 8,212,800 98,943,764 12.048 11.15 11.15 11.17 11.02 11.28 8,882,590 11.139 1.52%
2025-04-22 0 11.88 11.88 11.90 11.82 12.06 5,568,472 66,383,003 11.921 10.98 10.98 11.00 10.93 11.15 6,022,606 11.022 -0.17%
2025-04-17 0 11.90 11.90 11.92 11.84 12.06 4,499,400 53,692,133 11.933 11.00 11.00 11.02 10.95 11.15 4,866,346 11.033 -0.17%
2025-04-16 0 11.92 11.92 11.94 11.72 12.30 7,630,036 91,139,121 11.945 11.02 11.02 11.04 10.84 11.37 8,252,299 11.044 -3.72%
2025-04-15 0 12.38 12.36 12.38 12.24 12.46 3,842,500 47,376,353 12.330 11.45 11.43 11.45 11.32 11.52 4,155,873 11.400 0.00%
2025-04-14 0 12.38 12.36 12.38 12.26 12.56 7,443,400 92,242,047 12.392 11.45 11.43 11.45 11.34 11.61 8,050,442 11.458 1.14%
2025-04-11 0 12.24 12.24 12.26 12.04 12.56 10,299,800 126,800,596 12.311 11.32 11.32 11.34 11.13 11.61 11,139,794 11.383 1.16%
2025-04-10 0 12.10 12.10 12.14 12.06 12.66 16,101,400 198,945,136 12.356 11.19 11.19 11.22 11.15 11.71 17,414,540 11.424 2.02%
2025-04-09 0 11.86 11.86 11.88 10.90 12.06 19,835,200 229,118,094 11.551 10.97 10.97 10.98 10.08 11.15 21,452,848 10.680 4.04%
2025-04-08 0 11.40 11.38 11.40 10.96 11.56 20,848,601 234,398,951 11.243 10.54 10.52 10.54 10.13 10.69 22,548,897 10.395 3.45%
2025-04-07 0 11.02 10.98 11.02 10.72 12.50 38,505,100 437,278,599 11.356 10.19 10.15 10.19 9.912 11.56 41,645,361 10.500 -18.37%
2025-04-03 0 13.50 13.50 13.52 13.32 13.72 6,348,300 85,594,569 13.483 12.48 12.48 12.50 12.32 12.69 6,866,032 12.466 -1.60%
2025-04-02 0 13.72 13.70 13.72 13.50 13.86 4,465,200 61,179,288 13.701 12.69 12.67 12.69 12.48 12.81 4,829,357 12.668 0.88%
2025-04-01 0 13.60 13.58 13.60 13.34 13.76 6,403,200 86,792,984 13.555 12.57 12.56 12.57 12.33 12.72 6,925,409 12.533 1.64%
2025-03-31 0 13.38 13.38 13.40 13.36 13.92 8,359,000 113,186,648 13.541 12.37 12.37 12.39 12.35 12.87 9,040,713 12.520 -3.46%
2025-03-28 0 13.86 13.84 13.86 13.70 14.22 7,945,200 110,071,926 13.854 12.81 12.80 12.81 12.67 13.15 8,593,166 12.809 -1.28%
2025-03-27 0 14.04 14.04 14.06 13.90 14.30 6,384,910 90,092,561 14.110 12.98 12.98 13.00 12.85 13.22 6,905,628 13.046 -0.71%
2025-03-26 0 14.14 14.14 14.16 14.02 14.38 5,514,800 78,217,291 14.183 13.07 13.07 13.09 12.96 13.30 5,964,556 13.114 -0.14%
2025-03-25 0 14.16 14.16 14.18 14.14 14.50 5,201,738 74,306,816 14.285 13.09 13.09 13.11 13.07 13.41 5,625,963 13.208 -2.07%
2025-03-24 0 14.46 14.44 14.46 14.22 14.54 5,808,074 83,570,733 14.389 13.37 13.35 13.37 13.15 13.44 6,281,748 13.304 0.56%
2025-03-21 0 14.38 14.36 14.38 14.18 14.88 13,134,335 189,775,265 14.449 13.30 13.28 13.30 13.11 13.76 14,205,498 13.359 -2.57%
2025-03-20 0 14.76 14.74 14.76 14.72 15.26 10,430,838 156,234,366 14.978 13.65 13.63 13.65 13.61 14.11 11,281,519 13.849 -1.86%
2025-03-19 0 15.04 15.02 15.04 14.86 15.24 11,046,470 166,125,458 15.039 13.91 13.89 13.91 13.74 14.09 11,947,358 13.905 0.53%
2025-03-18 0 14.96 14.94 14.96 14.86 15.12 10,153,150 151,852,557 14.956 13.83 13.81 13.83 13.74 13.98 10,981,184 13.828 0.40%
2025-03-17 0 14.90 14.88 14.90 14.80 15.16 11,482,460 171,973,842 14.977 13.78 13.76 13.78 13.68 14.02 12,418,905 13.848 0.13%
2025-03-14 0 14.88 14.88 14.90 14.34 15.28 34,875,600 520,202,998 14.916 13.76 13.76 13.78 13.26 14.13 37,719,859 13.791 3.33%
2025-03-13 0 14.40 14.38 14.40 14.18 14.76 8,950,700 129,014,266 14.414 13.31 13.30 13.31 13.11 13.65 9,680,669 13.327 -1.10%
2025-03-12 0 14.56 14.54 14.56 14.44 15.06 14,812,571 218,152,122 14.727 13.46 13.44 13.46 13.35 13.92 16,020,602 13.617 0.41%
2025-03-11 0 14.50 14.50 14.52 14.18 14.58 7,190,600 103,414,435 14.382 13.41 13.41 13.43 13.11 13.48 7,777,025 13.297 -0.55%
2025-03-10 0 14.58 14.58 14.60 14.42 14.76 7,658,400 111,386,928 14.544 13.48 13.48 13.50 13.33 13.65 8,282,976 13.448 -0.68%
2025-03-07 0 14.68 14.66 14.68 14.52 15.02 16,515,600 243,772,187 14.760 13.57 13.55 13.57 13.43 13.89 17,862,520 13.647 -2.39%
2025-03-06 0 15.04 15.04 15.06 14.82 15.36 32,692,740 494,312,542 15.120 13.91 13.91 13.92 13.70 14.20 35,358,978 13.980 2.87%
2025-03-05 0 14.62 14.62 14.64 14.44 15.00 13,234,900 194,982,972 14.732 13.52 13.52 13.54 13.35 13.87 14,314,265 13.622 0.97%
2025-03-04 0 14.48 14.46 14.48 14.22 14.62 7,915,800 114,276,376 14.436 13.39 13.37 13.39 13.15 13.52 8,561,369 13.348 -0.28%
2025-03-03 0 14.52 14.52 14.56 14.38 14.90 11,714,571 171,711,436 14.658 13.43 13.43 13.46 13.30 13.78 12,669,946 13.553 -0.55%
2025-02-28 0 14.60 14.60 14.62 14.34 15.50 21,562,060 320,145,846 14.848 13.50 13.50 13.52 13.26 14.33 23,320,541 13.728 -4.45%
2025-02-27 0 15.28 15.26 15.28 14.90 15.76 45,221,364 691,181,679 15.284 14.13 14.11 14.13 13.78 14.57 48,909,366 14.132 -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 14.74 14.72 14.74 13.41 14.98 78,773,308 14.344 9.63%
2025-02-25 0 14.54 14.54 14.56 14.50 15.00 18,523,200 273,053,490 14.741 13.44 13.44 13.46 13.41 13.87 20,033,849 13.630 -4.72%
2025-02-24 0 15.26 15.24 15.26 15.10 15.80 25,049,101 386,337,101 15.423 14.11 14.09 14.11 13.96 14.61 27,091,966 14.260 -0.13%
2025-02-21 0 15.28 15.28 15.30 14.36 15.38 41,300,249 616,812,850 14.935 14.13 14.13 14.15 13.28 14.22 44,668,467 13.809 4.80%
2025-02-20 0 14.58 14.58 14.60 14.52 14.82 11,162,500 163,640,378 14.660 13.48 13.48 13.50 13.43 13.70 12,072,851 13.554 -1.49%
2025-02-19 0 14.80 14.80 14.82 14.58 15.02 18,375,720 272,440,220 14.826 13.68 13.68 13.70 13.48 13.89 19,874,341 13.708 0.14%
2025-02-18 0 14.78 14.78 14.80 14.52 15.10 18,410,670 272,760,664 14.815 13.67 13.67 13.68 13.43 13.96 19,912,142 13.698 -1.34%
2025-02-17 0 14.98 14.96 14.98 14.82 15.68 26,041,064 396,515,588 15.227 13.85 13.83 13.85 13.70 14.50 28,164,828 14.078 -0.66%
2025-02-14 0 15.08 15.06 15.08 14.74 15.10 22,862,106 341,523,688 14.938 13.94 13.92 13.94 13.63 13.96 24,726,612 13.812 2.31%
2025-02-13 0 14.74 14.74 14.76 14.60 15.66 35,045,200 532,605,813 15.198 13.63 13.63 13.65 13.50 14.48 37,903,291 14.052 -5.15%
2025-02-12 0 15.54 15.52 15.54 14.80 15.60 27,854,800 424,578,570 15.243 14.37 14.35 14.37 13.68 14.42 30,126,482 14.093 4.44%
2025-02-11 0 14.88 14.88 14.90 14.76 15.42 14,768,800 221,482,176 14.997 13.76 13.76 13.78 13.65 14.26 15,973,261 13.866 -2.87%
2025-02-10 0 15.32 15.30 15.32 15.12 15.68 19,693,760 301,438,948 15.306 14.16 14.15 14.16 13.98 14.50 21,299,873 14.152 -0.78%
2025-02-07 0 15.44 15.42 15.44 14.54 15.80 42,497,964 652,122,263 15.345 14.28 14.26 14.28 13.44 14.61 45,963,861 14.188 4.61%
2025-02-06 0 14.76 14.74 14.76 14.24 14.80 13,748,340 200,569,647 14.589 13.65 13.63 13.65 13.17 13.68 14,869,578 13.489 1.93%
2025-02-05 0 14.48 14.46 14.48 14.32 14.84 10,509,800 151,917,517 14.455 13.39 13.37 13.39 13.24 13.72 11,366,921 13.365 -2.43%
2025-02-04 0 14.84 14.82 14.84 14.16 14.92 7,078,110 103,355,951 14.602 13.72 13.70 13.72 13.09 13.79 7,655,361 13.501 4.51%
2025-02-03 0 14.20 14.16 14.20 13.50 14.20 4,542,801 62,763,917 13.816 13.13 13.09 13.13 12.48 13.13 4,913,287 12.774 0.00%
2025-01-28 0 14.20 14.18 14.20 14.00 14.64 2,963,400 41,922,978 14.147 13.13 13.11 13.13 12.94 13.54 3,205,078 13.080 -2.74%
2025-01-27 0 14.60 14.60 14.62 14.54 15.12 12,418,600 183,255,276 14.757 13.50 13.50 13.52 13.44 13.98 13,431,392 13.644 -1.62%
2025-01-24 0 14.84 14.84 14.88 14.44 15.08 16,677,000 247,339,124 14.831 13.72 13.72 13.76 13.35 13.94 18,037,083 13.713 2.34%
2025-01-23 0 14.50 14.50 14.52 14.42 15.58 34,875,584 522,043,356 14.969 13.41 13.41 13.43 13.33 14.41 37,719,842 13.840 1.54%
2025-01-22 0 14.28 14.26 14.28 14.14 14.58 12,244,600 175,231,581 14.311 13.20 13.18 13.20 13.07 13.48 13,243,201 13.232 -2.19%
2025-01-21 0 14.60 14.58 14.60 14.34 14.80 16,261,800 237,062,799 14.578 13.50 13.48 13.50 13.26 13.68 17,588,022 13.479 2.10%
2025-01-20 0 14.30 14.30 14.34 14.26 14.72 15,389,400 222,983,812 14.489 13.22 13.22 13.26 13.18 13.61 16,644,474 13.397 1.13%
2025-01-17 0 14.14 14.12 14.14 13.98 14.48 12,717,800 180,699,678 14.208 13.07 13.06 13.07 12.93 13.39 13,754,993 13.137 0.43%
2025-01-16 0 14.08 14.06 14.08 13.98 14.84 18,181,970 260,552,925 14.330 13.02 13.00 13.02 12.93 13.72 19,664,790 13.250 0.14%
2025-01-15 0 14.06 14.04 14.06 13.98 14.28 11,194,100 157,820,166 14.099 13.00 12.98 13.00 12.93 13.20 12,107,028 13.035 -1.54%
2025-01-14 0 14.28 14.26 14.28 13.26 14.30 29,270,902 408,417,718 13.953 13.20 13.18 13.20 12.26 13.22 31,658,074 12.901 7.69%
2025-01-13 0 13.26 13.24 13.26 12.90 13.36 8,224,972 108,573,168 13.200 12.26 12.24 12.26 11.93 12.35 8,895,755 12.205 0.45%
2025-01-10 0 13.20 13.18 13.20 13.08 13.80 15,289,400 204,437,016 13.371 12.20 12.19 12.20 12.09 12.76 16,536,318 12.363 -3.37%
2025-01-09 0 13.66 13.64 13.66 13.56 13.96 8,655,757 118,732,015 13.717 12.63 12.61 12.63 12.54 12.91 9,361,672 12.683 0.15%
2025-01-08 0 13.64 13.64 13.66 13.40 14.16 18,426,200 252,326,820 13.694 12.61 12.61 12.63 12.39 13.09 19,928,938 12.661 -4.08%
2025-01-07 0 14.22 14.22 14.24 13.90 14.42 14,411,040 204,237,001 14.172 13.15 13.15 13.17 12.85 13.33 15,586,324 13.104 -0.28%
2025-01-06 0 14.26 14.26 14.28 14.00 14.50 15,743,800 223,691,264 14.208 13.18 13.18 13.20 12.94 13.41 17,027,777 13.137 0.28%
2025-01-03 0 14.22 14.22 14.24 14.20 15.04 21,045,100 304,715,848 14.479 13.15 13.15 13.17 13.13 13.91 22,761,421 13.387 -4.18%
2025-01-02 0 14.84 14.82 14.84 14.66 15.80 25,721,300 388,080,708 15.088 13.72 13.70 13.72 13.55 14.61 27,818,986 13.950 -7.25%
2024-12-31 0 16.00 15.88 16.00 15.80 16.42 8,297,000 133,483,004 16.088 14.79 14.68 14.79 14.61 15.18 8,973,657 14.875 -2.08%
2024-12-30 0 16.34 16.34 16.36 16.00 16.42 14,598,220 237,050,407 16.238 15.11 15.11 15.13 14.79 15.18 15,788,769 15.014 1.36%
2024-12-27 0 16.12 16.10 16.12 15.40 16.48 30,952,000 495,680,379 16.014 14.90 14.89 14.90 14.24 15.24 33,476,273 14.807 1.77%
2024-12-24 0 15.84 15.84 15.86 15.76 16.12 9,504,200 151,591,230 15.950 14.65 14.65 14.66 14.57 14.90 10,279,310 14.747 0.38%
2024-12-23 0 15.78 15.78 15.80 15.64 16.02 10,921,600 172,880,382 15.829 14.59 14.59 14.61 14.46 14.81 11,812,305 14.636 -0.25%
2024-12-20 0 15.82 15.82 15.84 15.58 16.18 22,144,218 351,869,741 15.890 14.63 14.63 14.65 14.41 14.96 23,950,177 14.692 0.38%
2024-12-19 0 15.76 15.76 15.80 15.50 15.98 13,802,000 217,399,146 15.751 14.57 14.57 14.61 14.33 14.78 14,927,614 14.564 -1.50%
2024-12-18 0 16.00 15.82 16.00 15.70 16.14 14,385,100 228,553,100 15.888 14.79 14.63 14.79 14.52 14.92 15,558,269 14.690 2.30%
2024-12-17 0 15.64 15.62 15.64 15.36 16.18 28,235,500 445,918,280 15.793 14.46 14.44 14.46 14.20 14.96 30,538,230 14.602 0.51%
2024-12-16 0 15.56 15.56 15.58 15.52 16.30 15,263,500 240,950,400 15.786 14.39 14.39 14.41 14.35 15.07 16,508,306 14.596 -3.95%
2024-12-13 0 16.20 16.10 16.20 15.68 16.64 32,012,400 515,627,408 16.107 14.98 14.89 14.98 14.50 15.39 34,623,153 14.893 -3.23%
2024-12-12 0 16.74 16.72 16.74 16.18 17.50 55,042,531 933,406,478 16.958 15.48 15.46 15.48 14.96 16.18 59,531,493 15.679 2.70%
2024-12-11 0 16.30 16.26 16.30 16.10 16.60 23,799,400 389,313,252 16.358 15.07 15.03 15.07 14.89 15.35 25,740,346 15.125 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 14.94 14.94 14.96 14.89 18.03 101,685,281 16.195 -10.12%
2024-12-09 0 17.98 17.96 17.98 15.42 17.98 40,676,340 668,942,546 16.445 16.62 16.61 16.62 14.26 16.62 43,993,675 15.205 13.65%
2024-12-06 0 15.82 15.80 15.82 15.12 16.22 39,551,727 624,918,460 15.800 14.63 14.61 14.63 13.98 15.00 42,777,345 14.609 1.80%
2024-12-05 0 15.54 15.52 15.54 15.30 15.90 22,597,540 351,588,982 15.559 14.37 14.35 14.37 14.15 14.70 24,440,469 14.386 1.44%
2024-12-04 0 15.32 15.32 15.34 15.20 15.86 16,628,100 257,291,782 15.473 14.16 14.16 14.18 14.05 14.66 17,984,195 14.307 -1.29%
2024-12-03 0 15.52 15.50 15.52 15.10 15.90 25,071,880 387,772,191 15.466 14.35 14.33 14.35 13.96 14.70 27,116,603 14.300 0.13%
2024-12-02 0 15.50 15.44 15.50 14.60 15.60 31,645,800 484,300,636 15.304 14.33 14.28 14.33 13.50 14.42 34,226,655 14.150 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 13.72 13.65 13.72 12.81 14.70 76,371,954 13.874 6.61%
2024-11-28 0 13.92 13.90 13.92 13.82 14.42 11,514,200 162,311,282 14.097 12.87 12.85 12.87 12.78 13.33 12,453,234 13.034 -3.06%
2024-11-27 0 14.36 14.34 14.36 13.18 14.52 26,300,000 364,873,204 13.874 13.28 13.26 13.28 12.19 13.43 28,444,881 12.827 7.00%
2024-11-26 0 13.42 13.40 13.42 13.36 14.04 14,829,218 202,747,316 13.672 12.41 12.39 12.41 12.35 12.98 16,038,606 12.641 -1.03%
2024-11-25 0 13.56 13.56 13.64 13.50 14.14 15,943,900 219,000,072 13.736 12.54 12.54 12.61 12.48 13.07 17,244,196 12.700 -3.56%
2024-11-22 0 14.06 14.04 14.06 13.50 14.90 31,607,800 443,396,984 14.028 13.00 12.98 13.00 12.48 13.78 34,185,556 12.970 -4.87%
2024-11-21 0 14.78 14.74 14.78 14.72 15.40 20,494,600 307,318,044 14.995 13.67 13.63 13.67 13.61 14.24 22,166,025 13.864 -1.20%
2024-11-20 0 14.96 14.96 14.98 14.72 15.34 18,941,800 284,795,107 15.035 13.83 13.83 13.85 13.61 14.18 20,486,588 13.902 -1.06%
2024-11-19 0 15.12 15.10 15.12 14.18 15.12 25,811,092 377,534,765 14.627 13.98 13.96 13.98 13.11 13.98 27,916,101 13.524 6.33%
2024-11-18 0 14.22 14.18 14.22 13.92 14.66 27,026,308 385,939,543 14.280 13.15 13.11 13.15 12.87 13.55 29,230,423 13.203 0.85%
2024-11-15 0 14.10 14.10 14.14 14.06 15.36 33,153,800 484,458,480 14.612 13.04 13.04 13.07 13.00 14.20 35,857,639 13.511 -7.36%
2024-11-14 0 15.22 14.94 15.22 14.78 16.16 27,027,120 416,676,204 15.417 14.07 13.81 14.07 13.67 14.94 29,231,301 14.254 -4.28%
2024-11-13 0 15.90 15.90 15.92 15.22 16.24 30,606,582 480,276,412 15.692 14.70 14.70 14.72 14.07 15.02 33,102,684 14.509 0.13%
2024-11-12 0 15.88 15.86 15.88 15.66 17.54 42,772,931 704,608,383 16.473 14.68 14.66 14.68 14.48 16.22 46,261,253 15.231 -4.57%
2024-11-11 0 16.64 16.54 16.64 16.04 16.90 38,514,181 634,258,187 16.468 15.39 15.29 15.39 14.83 15.63 41,655,183 15.226 -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 15.72 15.72 15.74 15.20 17.60 106,171,540 16.183 -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 16.03 16.01 16.03 13.18 16.03 99,003,452 14.900 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 13.57 13.57 13.59 13.37 14.96 81,717,159 14.154 -3.42%
2024-11-05 0 15.20 15.20 15.22 13.64 15.22 66,375,361 968,461,612 14.591 14.05 14.05 14.07 12.61 14.07 71,788,565 13.490 9.99%
2024-11-04 0 13.82 13.82 13.86 13.42 13.98 31,422,241 432,000,903 13.748 12.78 12.78 12.81 12.41 12.93 33,984,864 12.712 4.86%
2024-11-01 0 13.18 13.16 13.18 12.90 13.44 19,279,881 254,844,627 13.218 12.19 12.17 12.19 11.93 12.43 20,852,241 12.221 -0.60%
2024-10-31 0 13.26 13.26 13.28 12.64 13.94 49,018,607 657,996,149 13.423 12.26 12.26 12.28 11.69 12.89 53,016,291 12.411 3.43%
2024-10-30 0 12.82 12.80 12.82 12.52 13.62 32,942,207 426,143,596 12.936 11.85 11.83 11.85 11.58 12.59 35,628,790 11.961 -4.61%
2024-10-29 0 13.44 13.42 13.44 13.42 14.22 26,087,978 359,484,782 13.780 12.43 12.41 12.43 12.41 13.15 28,215,568 12.741 -1.18%
2024-10-28 0 13.60 13.60 13.64 13.60 14.16 23,961,206 329,824,373 13.765 12.57 12.57 12.61 12.57 13.09 25,915,348 12.727 -2.44%
2024-10-25 0 13.94 13.92 13.94 13.62 14.38 35,080,120 489,729,437 13.960 12.89 12.87 12.89 12.59 13.30 37,941,059 12.908 2.95%
2024-10-24 0 13.54 13.52 13.54 13.38 14.20 34,380,400 473,800,814 13.781 12.52 12.50 12.52 12.37 13.13 37,184,274 12.742 -4.65%
2024-10-23 0 14.20 14.20 14.22 14.08 15.04 60,122,751 875,422,775 14.561 13.13 13.13 13.15 13.02 13.91 65,026,027 13.463 0.71%
2024-10-22 0 14.10 14.10 14.14 13.78 14.52 50,623,000 717,716,334 14.178 13.04 13.04 13.07 12.74 13.43 54,751,530 13.109 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 12.61 12.61 12.72 12.32 13.78 94,584,223 13.125 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 12.57 12.57 12.59 10.71 14.15 203,664,693 12.465 17.85%
2024-10-17 0 11.54 11.52 11.54 11.44 12.46 48,970,286 582,972,391 11.905 10.67 10.65 10.67 10.58 11.52 52,964,029 11.007 1.58%
2024-10-16 0 11.36 11.36 11.38 10.98 11.98 46,960,655 540,820,733 11.516 10.50 10.50 10.52 10.15 11.08 50,790,504 10.648 2.16%
2024-10-15 0 11.12 11.12 11.24 11.12 12.58 43,767,920 519,159,197 11.862 10.28 10.28 10.39 10.28 11.63 47,337,387 10.967 -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 11.24 11.24 11.28 10.58 12.02 90,347,644 11.172 -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 12.20 12.20 12.26 12.20 14.52 109,586,568 12.969 -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 13.54 13.54 13.67 13.35 16.25 184,325,858 14.713 -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 15.22 15.18 15.22 13.68 20.39 267,102,235 17.225 -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 23.95 23.95 23.99 19.19 24.09 63,263,667 20.849 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 18.63 18.58 18.63 16.46 19.42 65,101,961 18.444 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 16.27 16.27 16.29 13.41 19.56 118,569,908 16.217 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 15.26 15.26 15.27 9.338 15.35 84,881,811 12.921 81.32%
2024-09-30 0 9.100 8.890 9.100 7.960 9.100 86,956,248 726,903,090 8.3594 8.414 8.220 8.414 7.360 8.414 94,047,915 7.7291 24.66%
2024-09-27 0 7.300 7.280 7.300 6.900 7.450 51,207,100 367,823,137 7.1830 6.750 6.731 6.750 6.380 6.888 55,383,266 6.6414 8.31%
2024-09-26 0 6.740 6.700 6.740 6.350 6.740 22,233,420 146,040,120 6.5685 6.232 6.195 6.232 5.871 6.232 24,046,654 6.0732 6.65%
2024-09-25 0 6.320 6.310 6.320 6.300 6.650 26,075,400 169,127,772 6.4861 5.843 5.834 5.843 5.825 6.149 28,201,964 5.9970 -1.10%
2024-09-24 0 6.390 6.380 6.390 6.040 6.430 24,194,776 152,560,343 6.3055 5.908 5.899 5.908 5.585 5.945 26,167,967 5.8300 5.97%
2024-09-23 0 6.030 6.030 6.040 5.970 6.050 2,826,641 17,005,953 6.0163 5.575 5.575 5.585 5.520 5.594 3,057,166 5.5627 1.34%
2024-09-20 0 5.950 5.950 5.960 5.890 6.040 2,259,200 13,438,638 5.9484 5.501 5.501 5.511 5.446 5.585 2,443,448 5.4999 -0.67%
2024-09-19 0 5.990 5.960 5.990 5.900 6.030 2,866,800 17,097,965 5.9641 5.538 5.511 5.538 5.455 5.575 3,100,600 5.5144 1.87%
2024-09-17 0 5.880 5.840 5.880 5.830 5.920 146,600 861,090 5.8737 5.437 5.400 5.437 5.390 5.474 158,556 5.4308 -0.34%
2024-09-16 0 5.900 5.890 5.900 5.820 5.930 439,800 2,573,013 5.8504 5.455 5.446 5.455 5.381 5.483 475,668 5.4093 -0.34%
2024-09-13 0 5.920 5.910 5.920 5.780 5.930 1,017,600 5,993,822 5.8902 5.474 5.464 5.474 5.344 5.483 1,100,590 5.4460 1.37%
2024-09-12 0 5.840 5.810 5.840 5.760 5.880 1,028,200 5,987,792 5.8236 5.400 5.372 5.400 5.326 5.437 1,112,054 5.3844 1.06%
2024-09-11 0 5.890 5.850 5.890 5.830 5.920 1,046,200 6,138,106 5.8670 5.343 5.307 5.343 5.289 5.370 1,153,256 5.3224 -0.51%
2024-09-10 0 5.920 5.920 5.930 5.880 6.010 1,299,800 7,700,792 5.9246 5.370 5.370 5.380 5.334 5.452 1,432,806 5.3746 -1.99%
2024-09-09 0 6.040 6.020 6.040 5.950 6.060 2,022,400 12,167,772 6.0165 5.479 5.461 5.479 5.398 5.497 2,229,349 5.4580 0.00%
2024-09-05 0 6.040 6.040 6.050 5.970 6.090 1,247,200 7,515,852 6.0262 5.479 5.479 5.488 5.416 5.525 1,374,824 5.4668 0.17%
2024-09-04 0 6.030 5.990 6.030 5.980 6.080 1,412,400 8,496,645 6.0157 5.470 5.434 5.470 5.425 5.516 1,556,929 5.4573 -0.99%
2024-09-03 0 6.090 6.080 6.090 5.940 6.130 2,033,200 12,339,614 6.0691 5.525 5.516 5.525 5.389 5.561 2,241,254 5.5057 1.33%
2024-09-02 0 6.010 5.990 6.010 5.940 6.040 3,489,600 20,918,033 5.9944 5.452 5.434 5.452 5.389 5.479 3,846,685 5.4379 1.69%
2024-08-30 0 5.910 5.910 5.920 5.830 6.050 3,215,400 19,213,552 5.9755 5.361 5.361 5.370 5.289 5.488 3,544,427 5.4208 0.85%
2024-08-29 0 5.860 5.860 5.870 5.790 5.880 1,287,000 7,538,676 5.8576 5.316 5.316 5.325 5.253 5.334 1,418,697 5.3138 -0.17%
2024-08-28 0 5.870 5.850 5.870 5.790 5.870 1,655,200 9,643,388 5.8261 5.325 5.307 5.325 5.253 5.325 1,824,574 5.2853 0.00%
2024-08-27 0 5.870 5.850 5.870 5.810 5.890 894,800 5,233,820 5.8492 5.325 5.307 5.325 5.271 5.343 986,363 5.3062 -0.51%
2024-08-26 0 5.900 5.900 5.910 5.870 5.960 852,400 5,034,736 5.9065 5.352 5.352 5.361 5.325 5.407 939,625 5.3582 -0.67%
2024-08-23 0 5.940 5.890 5.940 5.840 5.940 1,188,480 7,005,760 5.8947 5.389 5.343 5.389 5.298 5.389 1,310,095 5.3475 0.00%
2024-08-22 0 5.940 5.890 5.940 5.860 5.960 1,239,800 7,306,610 5.8934 5.389 5.343 5.389 5.316 5.407 1,366,667 5.3463 -0.34%
2024-08-21 0 5.960 5.930 5.960 5.890 5.970 1,247,400 7,379,748 5.9161 5.407 5.380 5.407 5.343 5.416 1,375,044 5.3669 -0.83%
2024-08-20 0 6.010 5.940 6.010 5.920 6.030 1,871,669 11,183,035 5.9749 5.452 5.389 5.452 5.370 5.470 2,063,194 5.4203 0.17%
2024-08-19 0 6.000 5.950 6.000 5.920 6.010 1,567,132 9,369,948 5.9790 5.443 5.398 5.443 5.370 5.452 1,727,494 5.4240 0.84%
2024-08-16 0 5.950 5.940 5.950 5.900 5.970 1,547,600 9,197,702 5.9432 5.398 5.389 5.398 5.352 5.416 1,705,963 5.3915 0.00%
2024-08-15 0 5.950 5.920 5.950 5.860 5.990 2,655,800 15,758,276 5.9335 5.398 5.370 5.398 5.316 5.434 2,927,564 5.3827 1.02%
2024-08-14 0 5.890 5.890 5.900 5.850 5.940 1,509,600 8,892,979 5.8910 5.343 5.343 5.352 5.307 5.389 1,664,075 5.3441 -0.84%
2024-08-13 0 5.940 5.920 5.940 5.840 5.980 4,088,000 24,159,694 5.9099 5.389 5.370 5.389 5.298 5.425 4,506,318 5.3613 -1.49%
2024-08-12 0 6.030 6.010 6.030 5.990 6.080 1,075,200 6,469,640 6.0172 5.470 5.452 5.470 5.434 5.516 1,185,223 5.4586 -0.99%
2024-08-09 0 6.090 6.070 6.090 6.050 6.120 911,600 5,550,550 6.0888 5.525 5.507 5.525 5.488 5.552 1,004,883 5.5236 0.16%
2024-08-08 0 6.080 6.080 6.090 6.030 6.150 1,082,580 6,581,132 6.0791 5.516 5.516 5.525 5.470 5.579 1,193,359 5.5148 -0.65%
2024-08-07 0 6.120 6.110 6.120 6.030 6.130 817,600 4,981,102 6.0923 5.552 5.543 5.552 5.470 5.561 901,264 5.5268 0.49%
2024-08-06 0 6.090 6.080 6.090 5.960 6.100 2,545,300 15,393,714 6.0479 5.525 5.516 5.525 5.407 5.534 2,805,756 5.4865 0.83%
2024-08-05 0 6.040 6.030 6.040 5.960 6.170 2,044,400 12,375,252 6.0532 5.479 5.470 5.479 5.407 5.597 2,253,600 5.4913 -0.98%
2024-08-02 0 6.100 6.020 6.100 6.000 6.150 2,037,000 12,370,038 6.0727 5.534 5.461 5.534 5.443 5.579 2,245,443 5.5090 -1.13%
2024-08-01 0 6.170 6.160 6.170 6.130 6.230 1,203,253 7,418,459 6.1653 5.597 5.588 5.597 5.561 5.652 1,326,380 5.5930 -0.64%
2024-07-31 0 6.210 6.200 6.210 5.980 6.290 4,992,600 30,967,265 6.2026 5.634 5.624 5.634 5.425 5.706 5,503,485 5.6268 3.16%
2024-07-30 0 6.020 6.010 6.030 5.980 6.100 652,680 3,920,975 6.0075 5.461 5.452 5.470 5.425 5.534 719,468 5.4498 -0.66%
2024-07-29 0 6.060 6.040 6.060 6.010 6.100 669,100 4,053,780 6.0586 5.497 5.479 5.497 5.452 5.534 737,568 5.4961 0.00%
2024-07-26 0 6.060 6.050 6.060 5.940 6.060 972,200 5,840,354 6.0074 5.497 5.488 5.497 5.389 5.497 1,071,684 5.4497 2.71%
2024-07-25 0 5.900 5.900 5.940 5.880 6.010 1,500,600 8,915,422 5.9412 5.352 5.352 5.389 5.334 5.452 1,654,154 5.3897 -2.32%
2024-07-24 0 6.040 6.010 6.040 5.970 6.050 981,400 5,901,398 6.0132 5.479 5.452 5.479 5.416 5.488 1,081,825 5.4550 0.17%
2024-07-23 0 6.030 6.000 6.030 6.000 6.140 480,200 2,918,177 6.0770 5.470 5.443 5.470 5.443 5.570 529,338 5.5129 -2.11%
2024-07-22 0 6.160 6.120 6.160 6.070 6.210 2,381,200 14,647,208 6.1512 5.588 5.552 5.588 5.507 5.634 2,624,864 5.5802 1.48%
2024-07-19 0 6.070 6.040 6.070 5.980 6.080 662,000 3,996,796 6.0375 5.507 5.479 5.507 5.425 5.516 729,741 5.4770 0.17%
2024-07-18 0 6.060 6.060 6.080 5.960 6.130 1,541,400 9,355,998 6.0698 5.497 5.497 5.516 5.407 5.561 1,699,129 5.5063 0.83%
2024-07-17 0 6.010 6.010 6.040 5.950 6.070 1,131,600 6,825,530 6.0318 5.452 5.452 5.479 5.398 5.507 1,247,395 5.4718 0.67%
2024-07-16 0 5.970 5.940 5.970 5.910 5.980 356,400 2,122,250 5.9547 5.416 5.389 5.416 5.361 5.425 392,870 5.4019 -0.17%
2024-07-15 0 5.980 5.930 5.980 5.890 6.020 1,256,000 7,450,419 5.9319 5.425 5.380 5.425 5.343 5.461 1,384,524 5.3812 -0.17%
2024-07-12 0 5.990 5.980 5.990 5.920 6.000 1,680,800 10,031,916 5.9685 5.434 5.425 5.434 5.370 5.443 1,852,793 5.4145 2.32%
2024-07-11 0 6.130 6.130 6.150 6.020 6.150 1,486,000 9,064,570 6.1000 5.311 5.311 5.328 5.215 5.328 1,715,290 5.2846 1.83%
2024-07-10 0 6.020 6.020 6.040 6.010 6.120 970,200 5,892,828 6.0738 5.215 5.215 5.233 5.207 5.302 1,119,902 5.2619 -0.82%
2024-07-09 0 6.070 6.060 6.070 5.980 6.130 1,352,600 8,186,885 6.0527 5.259 5.250 5.259 5.181 5.311 1,561,306 5.2436 -0.98%
2024-07-08 0 6.130 6.010 6.130 5.970 6.130 3,382,200 20,469,048 6.0520 5.311 5.207 5.311 5.172 5.311 3,904,074 5.2430 0.66%
2024-07-05 0 6.090 6.090 6.100 6.080 6.170 1,560,600 9,536,452 6.1108 5.276 5.276 5.285 5.267 5.345 1,801,401 5.2939 -0.33%
2024-07-04 0 6.110 6.110 6.120 6.100 6.260 3,177,000 19,546,680 6.1526 5.293 5.293 5.302 5.285 5.423 3,667,211 5.3301 -2.40%
2024-07-03 0 6.260 6.200 6.260 6.160 6.260 985,600 6,133,560 6.2232 5.423 5.371 5.423 5.337 5.423 1,137,678 5.3913 2.12%
2024-07-02 0 6.130 6.120 6.130 6.120 6.260 1,430,600 8,853,534 6.1887 5.311 5.302 5.311 5.302 5.423 1,651,342 5.3614 -0.65%
2024-06-28 0 6.170 6.130 6.170 6.100 6.220 1,071,800 6,590,846 6.1493 5.345 5.311 5.345 5.285 5.389 1,237,179 5.3273 0.33%
2024-06-27 0 6.150 6.150 6.160 6.110 6.250 1,275,200 7,855,616 6.1603 5.328 5.328 5.337 5.293 5.415 1,471,963 5.3368 -2.38%
2024-06-26 0 6.300 6.300 6.310 6.210 6.310 431,564 2,704,769 6.2674 5.458 5.458 5.467 5.380 5.467 498,154 5.4296 0.64%
2024-06-25 0 6.260 6.210 6.260 6.210 6.320 503,820 3,156,228 6.2646 5.423 5.380 5.423 5.380 5.475 581,559 5.4272 -0.48%
2024-06-24 0 6.290 6.260 6.290 6.190 6.290 1,082,800 6,752,571 6.2362 5.449 5.423 5.449 5.363 5.449 1,249,876 5.4026 0.48%
2024-06-21 0 6.260 6.260 6.290 6.260 6.420 2,077,400 13,094,612 6.3034 5.423 5.423 5.449 5.423 5.562 2,397,943 5.4608 -2.49%
2024-06-20 0 6.420 6.420 6.430 6.400 6.550 740,000 4,791,019 6.4744 5.562 5.562 5.570 5.544 5.674 854,182 5.6089 -1.68%
2024-06-19 0 6.530 6.530 6.540 6.450 6.540 1,212,000 7,881,120 6.5026 5.657 5.657 5.666 5.588 5.666 1,399,012 5.6333 0.62%
2024-06-18 0 6.490 6.490 6.530 6.460 6.560 687,824 4,478,429 6.5110 5.622 5.622 5.657 5.596 5.683 793,955 5.6407 0.00%
2024-06-17 0 6.490 6.460 6.490 6.410 6.490 541,800 3,500,724 6.4613 5.622 5.596 5.622 5.553 5.622 625,400 5.5976 -0.92%
2024-06-14 0 6.550 6.520 6.550 6.370 6.600 1,014,680 6,596,295 6.5009 5.674 5.648 5.674 5.518 5.718 1,171,245 5.6319 2.18%
2024-06-13 0 6.410 6.410 6.460 6.350 6.480 814,200 5,217,946 6.4087 5.553 5.553 5.596 5.501 5.614 939,831 5.5520 -0.31%
2024-06-12 0 6.430 6.430 6.440 6.350 6.460 948,000 6,062,775 6.3953 5.570 5.570 5.579 5.501 5.596 1,094,276 5.5404 -0.31%
2024-06-11 0 6.450 6.410 6.450 6.360 6.550 1,305,800 8,383,598 6.4203 5.588 5.553 5.588 5.510 5.674 1,507,285 5.5621 -1.23%
2024-06-07 0 6.530 6.520 6.530 6.480 6.610 1,355,600 8,859,412 6.5354 5.657 5.648 5.657 5.614 5.726 1,564,769 5.6618 0.46%
2024-06-06 0 6.500 6.490 6.500 6.470 6.600 721,200 4,705,440 6.5245 5.631 5.622 5.631 5.605 5.718 832,481 5.6523 -0.61%
2024-06-05 0 6.540 6.520 6.540 6.520 6.670 543,400 3,579,382 6.5870 5.666 5.648 5.666 5.648 5.778 627,247 5.7065 -0.46%
2024-06-04 0 6.570 6.570 6.600 6.450 6.610 520,400 3,415,550 6.5633 5.692 5.692 5.718 5.588 5.726 600,698 5.6860 1.39%
2024-06-03 0 6.480 6.460 6.480 6.420 6.600 1,537,175 9,992,101 6.5003 5.614 5.596 5.614 5.562 5.718 1,774,361 5.6314 -0.46%
2024-05-31 0 6.510 6.510 6.520 6.510 6.720 2,274,464 15,040,159 6.6126 5.640 5.640 5.648 5.640 5.822 2,625,414 5.7287 -0.91%
2024-05-30 0 6.570 6.570 6.590 6.560 6.720 780,600 5,159,482 6.6096 5.692 5.692 5.709 5.683 5.822 901,047 5.7261 -1.35%
2024-05-29 0 6.660 6.660 6.670 6.630 6.790 1,299,800 8,714,004 6.7041 5.770 5.770 5.778 5.744 5.882 1,500,359 5.8079 -0.89%
2024-05-28 0 6.720 6.720 6.730 6.710 6.820 583,400 3,941,840 6.7567 5.822 5.822 5.830 5.813 5.908 673,419 5.8535 -0.44%
2024-05-27 0 6.750 6.720 6.750 6.620 6.750 1,442,400 9,646,950 6.6881 5.848 5.822 5.848 5.735 5.848 1,664,962 5.7941 1.96%
2024-05-24 0 6.620 6.620 6.630 6.570 6.760 1,667,600 11,075,226 6.6414 5.735 5.735 5.744 5.692 5.856 1,924,911 5.7536 -1.63%
2024-05-23 0 6.730 6.730 6.760 6.680 6.880 1,898,861 12,824,289 6.7537 5.830 5.830 5.856 5.787 5.960 2,191,855 5.8509 -2.18%
2024-05-22 0 6.880 6.880 6.900 6.810 6.940 1,506,480 10,387,540 6.8952 5.960 5.960 5.978 5.900 6.012 1,738,930 5.9735 0.15%
2024-05-21 0 6.870 6.860 6.870 6.850 7.100 3,263,939 22,583,446 6.9191 5.952 5.943 5.952 5.934 6.151 3,767,565 5.9942 -3.10%
2024-05-20 0 7.090 7.080 7.090 7.080 7.300 3,331,600 23,873,800 7.1659 6.142 6.134 6.142 6.134 6.324 3,845,666 6.2080 -1.25%
2024-05-17 0 7.180 7.180 7.190 6.900 7.220 5,720,600 40,487,670 7.0775 6.220 6.220 6.229 5.978 6.255 6,603,289 6.1314 3.31%
2024-05-16 0 6.950 6.950 6.960 6.800 7.060 3,207,000 22,251,740 6.9385 6.021 6.021 6.030 5.891 6.116 3,701,840 6.0110 0.00%
2024-05-14 0 6.950 6.950 6.960 6.880 7.070 2,305,800 16,066,079 6.9677 6.021 6.021 6.030 5.960 6.125 2,661,585 6.0363 -0.71%
2024-05-13 0 7.000 6.960 7.000 6.710 7.000 5,610,800 38,576,880 6.8755 6.064 6.030 6.064 5.813 6.064 6,476,547 5.9564 2.94%
2024-05-10 0 6.800 6.800 6.810 6.600 6.830 8,427,900 56,743,388 6.7328 5.891 5.891 5.900 5.718 5.917 9,728,326 5.8328 3.50%
2024-05-09 0 6.570 6.570 6.620 6.470 6.630 987,234 6,484,979 6.5688 5.692 5.692 5.735 5.605 5.744 1,139,564 5.6908 1.86%
2024-05-08 0 6.450 6.450 6.470 6.420 6.650 1,613,400 10,553,258 6.5410 5.588 5.588 5.605 5.562 5.761 1,862,348 5.6666 -2.42%
2024-05-07 0 6.610 6.610 6.630 6.570 6.670 1,697,800 11,238,008 6.6192 5.726 5.726 5.744 5.692 5.778 1,959,771 5.7343 -0.15%
2024-05-06 0 6.620 6.610 6.620 6.550 6.720 2,039,200 13,528,314 6.6341 5.735 5.726 5.735 5.674 5.822 2,353,849 5.7473 1.22%
2024-05-03 0 6.540 6.540 6.560 6.470 6.700 644,600 4,227,331 6.5581 5.666 5.666 5.683 5.605 5.804 744,062 5.6814 -0.61%
2024-05-02 0 6.580 6.570 6.580 6.330 6.600 835,000 5,444,628 6.5205 5.700 5.692 5.700 5.484 5.718 963,841 5.6489 0.77%
2024-04-30 0 6.530 6.510 6.540 6.450 6.620 2,196,200 14,328,214 6.5241 5.657 5.640 5.666 5.588 5.735 2,535,074 5.6520 -1.66%
2024-04-29 0 6.640 6.590 6.640 6.580 6.770 5,073,800 33,823,806 6.6664 5.752 5.709 5.752 5.700 5.865 5,856,688 5.7752 0.15%
2024-04-26 0 6.630 6.630 6.650 6.320 6.760 11,085,520 73,199,761 6.6032 5.744 5.744 5.761 5.475 5.856 12,796,017 5.7205 6.59%
2024-04-25 0 6.220 6.220 6.230 6.120 6.310 1,892,000 11,804,286 6.2391 5.389 5.389 5.397 5.302 5.467 2,183,936 5.4051 0.48%
2024-04-24 0 6.190 6.170 6.190 6.010 6.220 2,936,742 17,988,848 6.1254 5.363 5.345 5.363 5.207 5.389 3,389,882 5.3066 1.98%
2024-04-23 0 6.070 6.040 6.070 6.030 6.090 558,600 3,379,720 6.0503 5.259 5.233 5.259 5.224 5.276 644,792 5.2416 0.17%
2024-04-22 0 6.060 6.060 6.070 6.010 6.100 824,600 4,996,675 6.0595 5.250 5.250 5.259 5.207 5.285 951,836 5.2495 1.00%
2024-04-19 0 6.000 5.980 6.000 5.930 6.060 561,000 3,359,686 5.9887 5.198 5.181 5.198 5.137 5.250 647,562 5.1882 -0.33%
2024-04-18 0 6.020 6.000 6.020 5.960 6.100 1,177,200 7,079,346 6.0137 5.215 5.198 5.215 5.163 5.285 1,358,842 5.2098 0.50%
2024-04-17 0 5.990 5.920 5.990 5.820 5.990 816,800 4,837,280 5.9222 5.189 5.129 5.189 5.042 5.189 942,832 5.1306 2.57%
2024-04-16 0 5.840 5.780 5.840 5.780 5.980 1,322,356 7,714,821 5.8341 5.059 5.007 5.059 5.007 5.181 1,526,396 5.0543 -1.85%
2024-04-15 0 5.950 5.900 5.950 5.820 5.980 1,115,608 6,610,006 5.9250 5.155 5.111 5.155 5.042 5.181 1,287,746 5.1330 1.54%
2024-04-12 0 5.860 5.830 5.860 5.830 6.030 1,628,966 9,620,095 5.9056 5.077 5.051 5.077 5.051 5.224 1,880,316 5.1162 -2.33%
2024-04-11 0 6.000 6.000 6.020 5.980 6.050 774,800 4,658,080 6.0120 5.198 5.198 5.215 5.181 5.241 894,352 5.2083 -0.66%
2024-04-10 0 6.040 6.030 6.040 6.020 6.110 496,800 3,019,117 6.0771 5.233 5.224 5.233 5.215 5.293 573,456 5.2648 -0.17%
2024-04-09 0 6.050 6.040 6.050 6.040 6.160 650,394 3,962,701 6.0928 5.241 5.233 5.241 5.233 5.337 750,750 5.2783 -0.33%
2024-04-08 0 6.070 6.050 6.070 5.900 6.080 1,388,260 8,387,147 6.0415 5.259 5.241 5.259 5.111 5.267 1,602,469 5.2339 4.30%
2024-04-05 0 5.820 5.820 5.860 5.800 6.090 537,600 3,156,378 5.8712 5.042 5.042 5.077 5.025 5.276 620,552 5.0864 -4.75%
2024-04-03 0 6.110 6.110 6.130 6.080 6.160 1,099,600 6,737,378 6.1271 5.293 5.293 5.311 5.267 5.337 1,269,268 5.3081 0.16%
2024-04-02 0 6.100 6.090 6.100 6.050 6.140 841,414 5,138,145 6.1066 5.285 5.276 5.285 5.241 5.319 971,244 5.2903 2.01%
2024-03-28 0 5.980 5.980 5.990 5.960 6.070 791,400 4,759,504 6.0140 5.181 5.181 5.189 5.163 5.259 913,513 5.2101 0.34%
2024-03-27 0 5.960 5.960 5.980 5.900 6.030 1,289,800 7,698,544 5.9688 5.163 5.163 5.181 5.111 5.224 1,488,816 5.1709 -1.16%
2024-03-26 0 6.030 6.030 6.050 6.010 6.090 1,053,000 6,352,122 6.0324 5.224 5.224 5.241 5.207 5.276 1,215,478 5.2260 -0.17%
2024-03-25 0 6.040 6.040 6.060 6.040 6.190 1,330,110 8,082,956 6.0769 5.233 5.233 5.250 5.233 5.363 1,535,346 5.2646 -2.89%
2024-03-22 0 6.220 6.090 6.220 6.060 6.230 2,322,710 14,305,231 6.1589 5.389 5.276 5.389 5.250 5.397 2,681,104 5.3356 -0.16%
2024-03-21 0 6.230 6.230 6.260 6.200 6.320 1,027,281 6,429,950 6.2592 5.397 5.397 5.423 5.371 5.475 1,185,791 5.4225 -0.64%
2024-03-20 0 6.270 6.230 6.270 6.190 6.270 627,800 3,918,238 6.2412 5.432 5.397 5.432 5.363 5.432 724,670 5.4069 0.80%
2024-03-19 0 6.220 6.190 6.220 6.180 6.330 1,456,338 9,079,671 6.2346 5.389 5.363 5.389 5.354 5.484 1,681,051 5.4012 -1.74%
2024-03-18 0 6.330 6.330 6.350 6.220 6.360 1,103,519 6,968,496 6.3148 5.484 5.484 5.501 5.389 5.510 1,273,792 5.4707 2.59%
2024-03-15 0 6.170 6.170 6.220 6.160 6.260 1,457,200 9,012,168 6.1846 5.345 5.345 5.389 5.337 5.423 1,682,046 5.3579 -1.75%
2024-03-14 0 6.280 6.270 6.280 6.250 6.390 1,532,400 9,661,288 6.3047 5.441 5.432 5.441 5.415 5.536 1,768,849 5.4619 -1.10%
2024-03-13 0 6.350 6.330 6.350 6.330 6.430 509,800 3,248,814 6.3727 5.501 5.484 5.501 5.484 5.570 588,462 5.5209 -1.09%
2024-03-12 0 6.420 6.420 6.440 6.300 6.460 1,064,600 6,818,520 6.4048 5.562 5.562 5.579 5.458 5.596 1,228,868 5.5486 1.26%
2024-03-11 0 6.340 6.330 6.340 6.230 6.350 1,061,600 6,705,062 6.3160 5.493 5.484 5.493 5.397 5.501 1,225,405 5.4717 0.79%
2024-03-08 0 6.290 6.260 6.290 6.240 6.310 1,048,320 6,577,472 6.2743 5.449 5.423 5.449 5.406 5.467 1,210,076 5.4356 1.13%
2024-03-07 0 6.220 6.180 6.220 6.180 6.290 553,500 3,447,185 6.2280 5.389 5.354 5.389 5.354 5.449 638,905 5.3955 -0.96%
2024-03-06 0 6.280 6.260 6.280 6.160 6.290 937,800 5,849,274 6.2372 5.441 5.423 5.441 5.337 5.449 1,082,503 5.4035 1.62%
2024-03-05 0 6.180 6.130 6.180 6.130 6.290 983,135 6,074,364 6.1786 5.354 5.311 5.354 5.311 5.449 1,134,833 5.3527 -1.28%
2024-03-04 0 6.260 6.210 6.260 6.200 6.320 736,009 4,604,819 6.2565 5.423 5.380 5.423 5.371 5.475 849,575 5.4201 -0.79%
2024-03-01 0 6.310 6.250 6.310 6.180 6.310 1,431,000 8,969,912 6.2683 5.467 5.415 5.467 5.354 5.467 1,651,803 5.4304 1.28%
2024-02-29 0 6.230 6.230 6.240 6.180 6.280 1,465,400 9,122,661 6.2254 5.397 5.397 5.406 5.354 5.441 1,691,511 5.3932 0.65%
2024-02-28 0 6.190 6.180 6.200 6.170 6.350 1,126,000 7,066,616 6.2759 5.363 5.354 5.371 5.345 5.501 1,299,742 5.4369 -1.75%
2024-02-27 0 6.300 6.250 6.300 6.150 6.300 1,565,600 9,755,096 6.2309 5.458 5.415 5.458 5.328 5.458 1,807,172 5.3980 1.78%
2024-02-26 0 6.190 6.190 6.200 6.190 6.360 868,224 5,431,355 6.2557 5.363 5.363 5.371 5.363 5.510 1,002,191 5.4195 -2.37%
2024-02-23 0 6.340 6.310 6.340 6.240 6.370 1,452,200 9,190,840 6.3289 5.493 5.467 5.493 5.406 5.518 1,676,275 5.4829 0.32%
2024-02-22 0 6.320 6.290 6.320 6.170 6.320 1,256,169 7,854,916 6.2531 5.475 5.449 5.475 5.345 5.475 1,449,996 5.4172 0.80%
2024-02-21 0 6.270 6.240 6.270 6.120 6.360 2,920,200 18,259,346 6.2528 5.432 5.406 5.432 5.302 5.510 3,370,787 5.4169 1.62%
2024-02-20 0 6.170 6.130 6.170 5.970 6.170 2,179,400 13,232,782 6.0718 5.345 5.311 5.345 5.172 5.345 2,515,682 5.2601 2.49%
2024-02-19 0 6.020 5.980 6.020 5.920 6.040 1,310,800 7,810,350 5.9585 5.215 5.181 5.215 5.129 5.233 1,513,057 5.1620 0.33%
2024-02-16 0 6.000 5.990 6.000 5.780 6.000 547,400 3,254,572 5.9455 5.198 5.189 5.198 5.007 5.198 631,864 5.1507 2.74%
2024-02-15 0 5.840 5.790 5.840 5.750 5.860 133,200 774,570 5.8151 5.059 5.016 5.059 4.981 5.077 153,753 5.0378 -0.68%
2024-02-14 0 5.880 5.880 5.890 5.770 5.950 298,400 1,749,020 5.8613 5.094 5.094 5.103 4.999 5.155 344,443 5.0778 -2.81%
2024-02-09 0 6.050 5.990 6.050 5.980 6.050 70,600 424,748 6.0163 5.241 5.189 5.241 5.181 5.241 81,494 5.2120 -1.31%
2024-02-08 0 6.130 6.130 6.140 6.110 6.240 773,400 4,772,970 6.1714 5.311 5.311 5.319 5.293 5.406 892,736 5.3465 -0.33%
2024-02-07 0 6.150 6.120 6.150 6.050 6.230 2,083,200 12,777,645 6.1337 5.328 5.302 5.328 5.241 5.397 2,404,638 5.3137 1.15%
2024-02-06 0 6.080 6.070 6.100 5.770 6.100 1,815,060 10,791,032 5.9453 5.267 5.259 5.285 4.999 5.285 2,095,124 5.1505 6.48%
2024-02-05 0 5.710 5.700 5.710 5.630 5.810 1,167,600 6,660,330 5.7043 4.947 4.938 4.947 4.877 5.033 1,347,761 4.9418 -1.04%
2024-02-02 0 5.770 5.730 5.770 5.670 5.900 1,555,000 8,980,687 5.7754 4.999 4.964 4.999 4.912 5.111 1,794,937 5.0033 0.70%
2024-02-01 0 5.730 5.730 5.750 5.660 5.960 2,012,600 11,670,256 5.7986 4.964 4.964 4.981 4.903 5.163 2,323,144 5.0235 -1.88%
2024-01-31 0 5.840 5.800 5.840 5.780 6.020 1,661,800 9,757,731 5.8718 5.059 5.025 5.059 5.007 5.215 1,918,216 5.0869 -2.34%
2024-01-30 0 5.980 5.980 5.990 5.960 6.140 763,600 4,623,814 6.0553 5.181 5.181 5.189 5.163 5.319 881,424 5.2458 -3.08%
2024-01-29 0 6.170 6.170 6.180 6.130 6.300 1,072,400 6,655,042 6.2057 5.345 5.345 5.354 5.311 5.458 1,237,871 5.3762 1.65%
2024-01-26 0 6.070 6.070 6.100 6.070 6.250 1,081,800 6,647,014 6.1444 5.259 5.259 5.285 5.259 5.415 1,248,722 5.3231 -1.78%
2024-01-25 0 6.180 6.180 6.190 5.930 6.200 2,021,411 12,380,947 6.1249 5.354 5.354 5.363 5.137 5.371 2,333,315 5.3062 3.00%
2024-01-24 0 6.000 5.990 6.000 5.710 6.040 1,837,700 10,797,022 5.8753 5.198 5.189 5.198 4.947 5.233 2,121,257 5.0899 4.17%
2024-01-23 0 5.760 5.760 5.800 5.570 5.820 1,738,809 9,992,798 5.7469 4.990 4.990 5.025 4.825 5.042 2,007,107 4.9787 2.13%
2024-01-22 0 5.640 5.640 5.650 5.600 5.860 2,147,161 12,252,747 5.7065 4.886 4.886 4.895 4.851 5.077 2,478,468 4.9437 -3.92%
2024-01-19 0 5.870 5.870 5.890 5.820 5.980 781,600 4,591,474 5.8745 5.085 5.085 5.103 5.042 5.181 902,201 5.0892 -0.84%
2024-01-18 0 5.920 5.900 5.920 5.810 5.940 1,828,000 10,746,623 5.8789 5.129 5.111 5.129 5.033 5.146 2,110,061 5.0930 0.00%
2024-01-17 0 5.920 5.920 5.940 5.910 6.130 2,061,470 12,305,560 5.9693 5.129 5.129 5.146 5.120 5.311 2,379,555 5.1714 -3.43%
2024-01-16 0 6.130 6.120 6.130 6.030 6.180 937,800 5,709,734 6.0884 5.311 5.302 5.311 5.224 5.354 1,082,503 5.2746 -0.16%
2024-01-15 0 6.140 6.130 6.140 6.090 6.190 701,600 4,302,578 6.1325 5.319 5.311 5.319 5.276 5.363 809,857 5.3128 0.16%
2024-01-12 0 6.130 6.130 6.140 6.100 6.190 392,000 2,407,224 6.1409 5.311 5.311 5.319 5.285 5.363 452,486 5.3200 0.49%
2024-01-11 0 6.100 6.100 6.110 6.080 6.210 1,312,508 8,051,725 6.1346 5.285 5.285 5.293 5.267 5.380 1,515,028 5.3146 0.00%
2024-01-10 0 6.100 6.090 6.100 6.090 6.180 833,200 5,099,502 6.1204 5.285 5.276 5.285 5.276 5.354 961,763 5.3022 -0.97%
2024-01-09 0 6.160 6.160 6.170 6.160 6.210 489,400 3,022,964 6.1769 5.337 5.337 5.345 5.337 5.380 564,914 5.3512 -0.16%
2024-01-08 0 6.170 6.130 6.170 6.120 6.360 2,352,600 14,498,362 6.1627 5.345 5.311 5.345 5.302 5.510 2,715,606 5.3389 -2.37%
2024-01-05 0 6.320 6.310 6.320 6.300 6.380 405,200 2,567,264 6.3358 5.475 5.467 5.475 5.458 5.527 467,722 5.4889 0.64%
2024-01-04 0 6.280 6.280 6.290 6.280 6.340 473,400 2,989,258 6.3144 5.441 5.441 5.449 5.441 5.493 546,446 5.4704 -0.63%
2024-01-03 0 6.320 6.320 6.350 6.280 6.360 273,800 1,731,150 6.3227 5.475 5.475 5.501 5.441 5.510 316,047 5.4775 -0.16%
2024-01-02 0 6.330 6.320 6.340 6.310 6.430 725,535 4,606,187 6.3487 5.484 5.475 5.493 5.467 5.570 837,485 5.5000 -0.94%
2023-12-29 0 6.390 6.390 6.420 6.380 6.420 491,200 3,142,018 6.3966 5.536 5.536 5.562 5.527 5.562 566,992 5.5416 0.47%
2023-12-28 0 6.360 6.360 6.370 6.210 6.390 1,069,800 6,760,326 6.3192 5.510 5.510 5.518 5.380 5.536 1,234,870 5.4745 2.58%
2023-12-27 0 6.200 6.190 6.200 6.080 6.220 834,800 5,145,140 6.1633 5.371 5.363 5.371 5.267 5.389 963,610 5.3394 1.47%
2023-12-22 0 6.110 6.100 6.110 6.090 6.190 1,316,400 8,078,391 6.1367 5.293 5.285 5.293 5.276 5.363 1,519,521 5.3164 -0.65%
2023-12-21 0 6.150 6.140 6.150 6.110 6.180 1,003,400 6,155,925 6.1351 5.328 5.319 5.328 5.293 5.354 1,158,225 5.3150 0.16%
2023-12-20 0 6.140 6.140 6.150 6.120 6.250 781,800 4,815,212 6.1591 5.319 5.319 5.328 5.302 5.415 902,432 5.3358 -0.65%
2023-12-19 0 6.180 6.150 6.180 6.130 6.250 1,259,800 7,776,766 6.1730 5.354 5.328 5.354 5.311 5.415 1,454,187 5.3478 -1.59%
2023-12-18 0 6.280 6.280 6.290 6.220 6.330 581,800 3,656,788 6.2853 5.441 5.441 5.449 5.389 5.484 671,572 5.4451 0.32%
2023-12-15 0 6.260 6.260 6.280 6.200 6.340 1,661,400 10,439,622 6.2836 5.423 5.423 5.441 5.371 5.493 1,917,754 5.4437 1.62%
2023-12-14 0 6.160 6.160 6.170 6.130 6.280 1,101,800 6,818,150 6.1882 5.337 5.337 5.345 5.311 5.441 1,271,808 5.3610 -0.48%
2023-12-13 0 6.190 6.190 6.210 6.190 6.340 933,400 5,822,756 6.2382 5.363 5.363 5.380 5.363 5.493 1,077,424 5.4043 -1.90%
2023-12-12 0 6.310 6.280 6.310 6.240 6.340 823,200 5,175,940 6.2876 5.467 5.441 5.467 5.406 5.493 950,220 5.4471 -0.16%
2023-12-11 0 6.320 6.280 6.320 6.180 6.320 1,315,200 8,218,379 6.2488 5.475 5.441 5.475 5.354 5.475 1,518,135 5.4135 0.16%
2023-12-08 0 6.310 6.310 6.320 6.240 6.320 1,067,680 6,727,132 6.3007 5.467 5.467 5.475 5.406 5.475 1,232,423 5.4585 0.32%
2023-12-07 0 6.290 6.270 6.290 6.180 6.290 595,200 3,707,765 6.2294 5.449 5.432 5.449 5.354 5.449 687,039 5.3967 0.32%
2023-12-06 0 6.270 6.270 6.290 6.240 6.330 990,200 6,219,261 6.2808 5.432 5.432 5.449 5.406 5.484 1,142,988 5.4412 -0.32%
2023-12-05 0 6.290 6.210 6.290 6.190 6.320 2,074,400 13,006,880 6.2702 5.449 5.380 5.449 5.363 5.475 2,394,480 5.4320 -0.79%
2023-12-04 0 6.340 6.330 6.340 6.310 6.480 671,000 4,282,742 6.3826 5.493 5.484 5.493 5.467 5.614 774,535 5.5294 -1.40%
2023-12-01 0 6.430 6.430 6.440 6.360 6.450 539,200 3,453,940 6.4057 5.570 5.570 5.579 5.510 5.588 622,399 5.5494 0.63%
2023-11-30 0 6.390 6.390 6.400 6.320 6.440 1,075,900 6,860,021 6.3761 5.536 5.536 5.544 5.475 5.579 1,241,911 5.5238 0.63%
2023-11-29 0 6.350 6.330 6.350 6.310 6.530 2,720,000 17,366,064 6.3846 5.501 5.484 5.501 5.467 5.657 3,139,696 5.5311 -2.61%
2023-11-28 0 6.520 6.510 6.520 6.510 6.590 757,800 4,962,100 6.5480 5.648 5.640 5.648 5.640 5.709 874,729 5.6727 -0.76%
2023-11-27 0 6.570 6.570 6.580 6.530 6.730 791,800 5,206,571 6.5756 5.692 5.692 5.700 5.657 5.830 913,975 5.6966 -1.79%
2023-11-24 0 6.690 6.670 6.690 6.660 6.740 507,800 3,392,879 6.6815 5.796 5.778 5.796 5.770 5.839 586,154 5.7884 -0.74%
2023-11-23 0 6.740 6.720 6.740 6.630 6.740 325,600 2,177,867 6.6888 5.839 5.822 5.839 5.744 5.839 375,840 5.7947 1.35%
2023-11-22 0 6.650 6.650 6.660 6.650 6.750 635,400 4,254,687 6.6961 5.761 5.761 5.770 5.761 5.848 733,442 5.8010 -1.04%
2023-11-21 0 6.720 6.720 6.730 6.720 6.870 846,900 5,752,686 6.7926 5.822 5.822 5.830 5.822 5.952 977,577 5.8846 0.30%
2023-11-20 0 6.700 6.700 6.720 6.670 6.770 1,067,600 7,179,560 6.7250 5.804 5.804 5.822 5.778 5.865 1,232,331 5.8260 -0.30%
2023-11-17 0 6.720 6.720 6.730 6.700 6.770 548,000 3,689,562 6.7328 5.822 5.822 5.830 5.804 5.865 632,556 5.8328 -0.59%
2023-11-16 0 6.760 6.760 6.770 6.730 6.800 434,388 2,935,423 6.7576 5.856 5.856 5.865 5.830 5.891 501,414 5.8543 -0.44%
2023-11-15 0 6.790 6.790 6.820 6.770 6.830 1,250,928 8,503,475 6.7977 5.882 5.882 5.908 5.865 5.917 1,443,946 5.8891 1.34%
2023-11-14 0 6.700 6.690 6.700 6.600 6.780 1,813,400 12,145,946 6.6979 5.804 5.796 5.804 5.718 5.874 2,093,208 5.8026 1.36%
2023-11-13 0 6.610 6.580 6.610 6.510 6.610 355,400 2,331,561 6.5604 5.726 5.700 5.726 5.640 5.726 410,238 5.6834 0.92%
2023-11-10 0 6.550 6.550 6.570 6.500 6.580 752,600 4,923,426 6.5419 5.674 5.674 5.692 5.631 5.700 868,726 5.6674 -0.76%
2023-11-09 0 6.600 6.600 6.620 6.590 6.650 519,800 3,437,796 6.6137 5.718 5.718 5.735 5.709 5.761 600,005 5.7296 -0.45%
2023-11-08 0 6.630 6.620 6.630 6.620 6.720 742,400 4,938,901 6.6526 5.744 5.735 5.744 5.735 5.822 856,952 5.7633 -1.34%
2023-11-07 0 6.720 6.720 6.730 6.700 6.800 975,265 6,580,558 6.7475 5.822 5.822 5.830 5.804 5.891 1,125,748 5.8455 -1.03%
2023-11-06 0 6.790 6.790 6.800 6.680 6.810 4,534,926 30,567,068 6.7404 5.882 5.882 5.891 5.787 5.900 5,234,666 5.8394 3.98%
2023-11-03 0 6.530 6.530 6.540 6.440 6.560 1,300,420 8,430,940 6.4832 5.657 5.657 5.666 5.579 5.683 1,501,075 5.6166 2.03%
2023-11-02 0 6.400 6.390 6.400 6.380 6.480 770,800 4,958,304 6.4327 5.544 5.536 5.544 5.527 5.614 889,735 5.5728 -0.47%
2023-11-01 0 6.430 6.430 6.450 6.430 6.500 778,600 5,025,147 6.4541 5.570 5.570 5.588 5.570 5.631 898,738 5.5913 -0.62%
2023-10-31 0 6.470 6.460 6.470 6.440 6.540 1,264,400 8,183,920 6.4726 5.605 5.596 5.605 5.579 5.666 1,459,497 5.6074 0.00%
2023-10-30 0 6.470 6.470 6.480 6.430 6.500 888,600 5,748,978 6.4697 5.605 5.605 5.614 5.570 5.631 1,025,711 5.6049 -0.15%
2023-10-27 0 6.480 6.480 6.490 6.350 6.500 2,129,800 13,730,357 6.4468 5.614 5.614 5.622 5.501 5.631 2,458,428 5.5850 0.78%
2023-10-26 0 6.430 6.430 6.440 6.360 6.500 730,400 4,691,922 6.4238 5.570 5.570 5.579 5.510 5.631 843,101 5.5651 0.00%
2023-10-25 0 6.430 6.430 6.450 6.430 6.610 1,836,000 11,947,862 6.5076 5.570 5.570 5.588 5.570 5.726 2,119,295 5.6377 -0.16%
2023-10-24 0 6.440 6.440 6.450 6.330 6.480 3,452,673 22,054,671 6.3877 5.579 5.579 5.588 5.484 5.614 3,985,421 5.5338 -0.16%
2023-10-20 0 6.450 6.450 6.460 6.430 6.570 1,026,000 6,657,652 6.4889 5.588 5.588 5.596 5.570 5.692 1,184,312 5.6215 -0.92%
2023-10-19 0 6.510 6.510 6.530 6.510 6.600 989,600 6,479,335 6.5474 5.640 5.640 5.657 5.640 5.718 1,142,295 5.6722 -1.81%
2023-10-18 0 6.630 6.630 6.640 6.550 6.640 6,507,592 43,119,065 6.6260 5.744 5.744 5.752 5.674 5.752 7,511,714 5.7402 0.30%
2023-10-17 0 6.610 6.580 6.610 6.500 6.640 1,588,200 10,460,191 6.5862 5.726 5.700 5.726 5.631 5.752 1,833,259 5.7058 1.54%
2023-10-16 0 6.510 6.500 6.510 6.470 6.650 2,536,200 16,527,030 6.5165 5.640 5.631 5.640 5.605 5.761 2,927,536 5.6454 -1.51%
2023-10-13 0 6.610 6.600 6.610 6.590 6.750 1,341,200 8,910,132 6.6434 5.726 5.718 5.726 5.709 5.848 1,548,147 5.7554 -2.22%
2023-10-12 0 6.760 6.750 6.760 6.700 6.800 2,530,000 17,105,736 6.7612 5.856 5.848 5.856 5.804 5.891 2,920,379 5.8574 1.50%
2023-10-11 0 6.660 6.660 6.680 6.600 6.710 2,062,502 13,758,363 6.6707 5.770 5.770 5.787 5.718 5.813 2,380,746 5.7790 0.30%
2023-10-10 0 6.640 6.610 6.640 6.540 6.700 1,943,200 12,836,270 6.6057 5.752 5.726 5.752 5.666 5.804 2,243,036 5.7227 0.76%
2023-10-09 0 6.590 6.580 6.590 6.570 6.800 2,214,400 14,634,230 6.6087 5.709 5.700 5.709 5.692 5.891 2,556,082 5.7253 0.30%
2023-10-06 0 6.570 6.570 6.610 6.530 6.650 242,400 1,597,604 6.5908 5.692 5.692 5.726 5.657 5.761 279,802 5.7098 1.23%
2023-10-05 0 6.490 6.490 6.500 6.470 6.700 344,000 2,235,663 6.4990 5.622 5.622 5.631 5.605 5.804 397,079 5.6303 -0.15%
2023-10-04 0 6.500 6.500 6.540 6.500 6.630 319,400 2,086,242 6.5318 5.631 5.631 5.666 5.631 5.744 368,683 5.6586 -2.55%
2023-10-03 0 6.670 6.660 6.670 6.600 7.220 749,765 5,020,471 6.6961 5.778 5.770 5.778 5.718 6.255 865,454 5.8010 -2.77%
2023-09-29 0 6.860 6.850 6.860 6.850 6.920 164,800 1,131,548 6.8662 5.943 5.934 5.943 5.934 5.995 190,229 5.9484 0.15%
2023-09-28 0 6.850 6.840 6.850 6.830 6.930 929,400 6,371,410 6.8554 5.934 5.926 5.934 5.917 6.004 1,072,807 5.9390 -0.72%
2023-09-27 0 6.900 6.890 6.900 6.830 6.950 862,800 5,956,576 6.9038 5.978 5.969 5.978 5.917 6.021 995,930 5.9809 0.29%
2023-09-26 0 6.880 6.860 6.880 6.860 6.990 1,236,200 8,537,738 6.9064 5.960 5.943 5.960 5.943 6.056 1,426,946 5.9832 -0.86%
2023-09-25 0 6.940 6.940 6.970 6.940 7.060 1,271,900 8,876,514 6.9789 6.012 6.012 6.038 6.012 6.116 1,468,154 6.0460 -1.98%
2023-09-22 0 7.080 7.070 7.080 6.920 7.090 1,073,200 7,539,210 7.0250 6.134 6.125 6.134 5.995 6.142 1,238,795 6.0859 2.02%
2023-09-21 0 6.940 6.930 6.940 6.920 7.050 1,552,800 10,845,917 6.9847 6.012 6.004 6.012 5.995 6.108 1,792,397 6.0511 -1.56%
2023-09-20 0 7.050 7.020 7.050 7.000 7.060 1,033,200 7,270,818 7.0372 6.108 6.082 6.108 6.064 6.116 1,192,623 6.0965 -0.28%
2023-09-19 0 7.070 7.050 7.070 7.010 7.080 747,000 5,264,858 7.0480 6.125 6.108 6.125 6.073 6.134 862,262 6.1059 0.28%
2023-09-18 0 7.050 7.040 7.050 7.020 7.100 1,198,920 8,466,985 7.0622 6.108 6.099 6.108 6.082 6.151 1,383,913 6.1181 -0.14%
2023-09-15 0 7.060 7.060 7.110 7.060 7.220 2,760,320 19,624,509 7.1095 6.116 6.116 6.160 6.116 6.255 3,186,238 6.1591 -1.40%
2023-09-14 0 7.160 7.150 7.160 7.110 7.180 783,400 5,602,402 7.1514 6.203 6.194 6.203 6.160 6.220 904,279 6.1954 0.00%
2023-09-13 0 7.160 7.140 7.160 7.130 7.240 811,000 5,809,532 7.1634 6.203 6.186 6.203 6.177 6.272 936,137 6.2059 -0.56%
2023-09-12 0 7.200 7.190 7.200 7.190 7.300 997,975 7,210,903 7.2255 6.238 6.229 6.238 6.229 6.324 1,151,963 6.2597 -1.10%
2023-09-11 0 7.280 7.260 7.280 7.120 7.330 1,764,280 12,799,640 7.2549 6.307 6.290 6.307 6.168 6.350 2,036,509 6.2851 1.53%
2023-09-07 0 7.170 7.170 7.180 7.170 7.300 831,200 6,000,635 7.2192 6.212 6.212 6.220 6.212 6.324 959,454 6.2542 -1.24%
2023-09-06 0 7.260 7.250 7.260 7.220 7.310 1,381,608 10,023,815 7.2552 6.290 6.281 6.290 6.255 6.333 1,594,790 6.2854 -1.09%
2023-09-05 0 7.340 7.330 7.340 7.320 7.480 1,008,270 7,427,720 7.3668 6.359 6.350 6.359 6.342 6.480 1,163,846 6.3820 -1.87%
2023-09-04 0 7.480 7.450 7.480 7.230 7.480 1,783,844 13,205,130 7.4026 6.480 6.454 6.480 6.264 6.480 2,059,091 6.4131 3.46%
2023-08-31 0 7.230 7.230 7.250 7.220 7.440 1,531,645 11,188,412 7.3048 6.264 6.264 6.281 6.255 6.445 1,767,978 6.3284 -1.77%
2023-08-30 0 7.360 7.360 7.370 7.350 7.600 2,181,170 16,188,343 7.4219 6.376 6.376 6.385 6.367 6.584 2,517,725 6.4298 -2.26%
2023-08-29 0 7.530 7.470 7.540 7.310 7.530 3,796,269 28,221,292 7.4340 6.523 6.471 6.532 6.333 6.523 4,382,034 6.4402 1.35%
2023-08-28 0 7.430 7.370 7.430 7.340 8.080 9,251,000 70,793,575 7.6525 6.437 6.385 6.437 6.359 7.000 10,678,430 6.6296 1.50%
2023-08-25 0 7.320 7.290 7.320 7.180 7.320 1,556,840 11,290,863 7.2524 6.342 6.316 6.342 6.220 6.342 1,797,061 6.2830 1.24%
2023-08-24 0 7.230 7.220 7.230 7.160 7.310 1,201,400 8,691,446 7.2344 6.264 6.255 6.264 6.203 6.333 1,386,776 6.2674 0.84%
2023-08-23 0 7.170 7.160 7.170 7.150 7.230 887,200 6,378,082 7.1890 6.212 6.203 6.212 6.194 6.264 1,024,095 6.2280 -1.65%
2023-08-22 0 7.290 7.280 7.290 7.160 7.330 1,285,600 9,284,374 7.2218 6.316 6.307 6.316 6.203 6.350 1,483,968 6.2565 1.53%
2023-08-21 0 7.180 7.170 7.180 7.180 7.400 1,006,400 7,308,012 7.2615 6.220 6.212 6.220 6.220 6.411 1,161,688 6.2909 -3.10%
2023-08-18 0 7.410 7.410 7.420 7.390 7.620 897,400 6,704,362 7.4709 6.419 6.419 6.428 6.402 6.601 1,035,869 6.4722 -1.59%
2023-08-17 0 7.530 7.510 7.530 7.410 7.560 753,800 5,648,700 7.4936 6.523 6.506 6.523 6.419 6.549 870,111 6.4919 0.13%
2023-08-16 0 7.520 7.510 7.520 7.500 7.660 1,325,200 10,018,656 7.5601 6.515 6.506 6.515 6.497 6.636 1,529,678 6.5495 -0.66%
2023-08-15 0 7.570 7.570 7.580 7.470 7.600 680,800 5,135,325 7.5431 6.558 6.558 6.567 6.471 6.584 785,848 6.5348 0.00%
2023-08-14 0 7.570 7.530 7.570 7.450 7.570 1,305,600 9,803,529 7.5088 6.558 6.523 6.558 6.454 6.558 1,507,054 6.5051 -0.79%
2023-08-11 0 7.630 7.580 7.630 7.570 7.830 1,932,400 14,755,626 7.6359 6.610 6.567 6.610 6.558 6.783 2,230,570 6.6152 -2.43%
2023-08-10 0 7.820 7.810 7.820 7.680 7.820 889,200 6,879,869 7.7371 6.775 6.766 6.775 6.653 6.775 1,026,404 6.7029 0.90%
2023-08-09 0 7.750 7.730 7.750 7.670 7.750 1,399,200 10,815,819 7.7300 6.714 6.697 6.714 6.645 6.714 1,615,097 6.6967 0.13%
2023-08-08 0 7.740 7.730 7.740 7.690 7.890 1,976,600 15,346,646 7.7642 6.705 6.697 6.705 6.662 6.835 2,281,590 6.7263 -1.65%
2023-08-07 0 7.870 7.830 7.870 7.770 7.960 1,880,800 14,712,428 7.8224 6.818 6.783 6.818 6.731 6.896 2,171,008 6.7768 -1.38%
2023-08-04 0 7.980 7.920 7.980 7.880 8.190 6,626,100 53,051,644 8.0065 6.913 6.861 6.913 6.827 7.095 7,648,508 6.9362 1.40%
2023-08-03 0 7.870 7.840 7.870 7.650 7.880 2,966,476 23,123,859 7.7951 6.818 6.792 6.818 6.627 6.827 3,424,204 6.7531 2.08%
2023-08-02 0 7.710 7.630 7.710 7.620 7.900 2,534,261 19,581,216 7.7266 6.679 6.610 6.679 6.601 6.844 2,925,298 6.6938 -0.52%
2023-08-01 0 7.750 7.740 7.760 7.700 7.930 2,356,600 18,322,878 7.7751 6.714 6.705 6.723 6.671 6.870 2,720,224 6.7358 -1.65%
2023-07-31 0 7.880 7.880 7.890 7.820 8.180 4,196,000 33,569,682 8.0004 6.827 6.827 6.835 6.775 7.087 4,843,443 6.9310 -1.38%
2023-07-28 0 7.990 7.970 7.990 7.570 8.040 3,933,800 31,088,240 7.9029 6.922 6.905 6.922 6.558 6.965 4,540,786 6.8464 4.86%
2023-07-27 0 7.620 7.570 7.620 7.560 7.640 801,000 6,091,424 7.6048 6.601 6.558 6.601 6.549 6.619 924,594 6.5882 0.00%
2023-07-26 0 7.620 7.600 7.620 7.560 7.620 631,800 4,800,006 7.5974 6.601 6.584 6.601 6.549 6.601 729,287 6.5818 0.53%
2023-07-25 0 7.580 7.580 7.600 7.400 7.630 2,455,120 18,511,160 7.5398 6.567 6.567 6.584 6.411 6.610 2,833,945 6.5319 3.55%
2023-07-24 0 7.320 7.240 7.320 7.230 7.340 444,720 3,241,415 7.2887 6.342 6.272 6.342 6.264 6.359 513,340 6.3144 0.00%
2023-07-21 0 7.320 7.290 7.320 7.290 7.350 578,480 4,230,899 7.3138 6.342 6.316 6.342 6.316 6.367 667,740 6.3362 -0.41%
2023-07-20 0 7.350 7.310 7.350 7.300 7.380 222,680 1,635,290 7.3437 6.367 6.333 6.367 6.324 6.393 257,040 6.3620 -0.14%
2023-07-19 0 7.360 7.330 7.360 7.280 7.390 1,654,200 12,127,260 7.3312 6.376 6.350 6.376 6.307 6.402 1,909,443 6.3512 -1.47%
2023-07-18 0 7.470 7.420 7.470 7.200 7.470 1,984,200 14,647,797 7.3822 6.471 6.428 6.471 6.238 6.471 2,290,362 6.3954 2.33%
2023-07-14 0 7.300 7.260 7.300 7.260 7.310 469,600 3,423,523 7.2903 6.324 6.290 6.324 6.290 6.333 542,059 6.3158 0.43%
2023-07-13 0 7.470 7.460 7.470 7.380 7.470 869,800 6,457,865 7.4245 6.297 6.289 6.297 6.221 6.297 1,031,773 6.2590 1.49%
2023-07-12 0 7.360 7.350 7.360 7.340 7.400 197,400 1,456,210 7.3770 6.205 6.196 6.205 6.188 6.238 234,160 6.2189 0.00%
2023-07-11 0 7.360 7.320 7.360 7.300 7.380 343,600 2,526,604 7.3533 6.205 6.171 6.205 6.154 6.221 407,585 6.1990 0.27%
2023-07-10 0 7.340 7.310 7.340 7.310 7.370 372,400 2,734,922 7.3440 6.188 6.162 6.188 6.162 6.213 441,748 6.1911 0.27%
2023-07-07 0 7.320 7.290 7.320 7.230 7.360 722,200 5,277,848 7.3080 6.171 6.146 6.171 6.095 6.205 856,687 6.1608 0.14%
2023-07-06 0 7.310 7.300 7.310 7.260 7.410 752,800 5,505,872 7.3139 6.162 6.154 6.162 6.120 6.247 892,985 6.1657 -1.22%
2023-07-05 0 7.400 7.360 7.400 7.360 7.440 385,800 2,855,852 7.4024 6.238 6.205 6.238 6.205 6.272 457,643 6.2403 -0.54%
2023-07-04 0 7.440 7.440 7.460 7.420 7.490 968,065 7,209,927 7.4478 6.272 6.272 6.289 6.255 6.314 1,148,337 6.2786 0.13%
2023-07-03 0 7.430 7.430 7.450 7.370 7.450 1,458,600 10,827,869 7.4235 6.264 6.264 6.280 6.213 6.280 1,730,218 6.2581 0.68%
2023-06-30 0 7.380 7.360 7.380 7.250 7.400 615,413 4,528,580 7.3586 6.221 6.205 6.221 6.112 6.238 730,014 6.2034 1.10%
2023-06-29 0 7.300 7.290 7.300 7.210 7.320 394,413 2,870,159 7.2770 6.154 6.146 6.154 6.078 6.171 467,860 6.1347 0.27%
2023-06-28 0 7.280 7.270 7.280 7.240 7.310 264,000 1,919,996 7.2727 6.137 6.129 6.137 6.103 6.162 313,162 6.1310 -0.41%
2023-06-27 0 7.310 7.310 7.330 7.200 7.360 718,180 5,250,603 7.3110 6.162 6.162 6.179 6.070 6.205 851,918 6.1633 1.25%
2023-06-26 0 7.220 7.200 7.220 7.190 7.350 809,400 5,846,254 7.2229 6.087 6.070 6.087 6.061 6.196 960,125 6.0891 0.84%
2023-06-23 0 7.160 7.160 7.170 7.110 7.330 396,400 2,842,052 7.1697 6.036 6.036 6.044 5.994 6.179 470,217 6.0441 -3.50%
2023-06-21 0 7.420 7.400 7.420 7.380 7.460 586,200 4,343,610 7.4098 6.255 6.238 6.255 6.221 6.289 695,361 6.2466 -0.93%
2023-06-20 0 7.490 7.460 7.490 7.450 7.520 512,800 3,841,796 7.4918 6.314 6.289 6.314 6.280 6.339 608,293 6.3157 -0.66%
2023-06-19 0 7.540 7.500 7.540 7.490 7.560 550,000 4,135,748 7.5195 6.356 6.323 6.356 6.314 6.373 652,420 6.3391 -0.40%
2023-06-16 0 7.570 7.570 7.600 7.560 7.650 1,185,120 8,995,340 7.5902 6.382 6.382 6.407 6.373 6.449 1,405,811 6.3987 -0.26%
2023-06-15 0 7.590 7.540 7.590 7.460 7.590 547,760 4,126,605 7.5336 6.398 6.356 6.398 6.289 6.398 649,763 6.3509 1.61%
2023-06-14 0 7.470 7.470 7.480 7.450 7.550 726,400 5,436,450 7.4841 6.297 6.297 6.306 6.280 6.365 861,669 6.3092 -0.40%
2023-06-13 0 7.500 7.480 7.500 7.390 7.520 1,200,200 8,942,548 7.4509 6.323 6.306 6.323 6.230 6.339 1,423,699 6.2812 0.40%
2023-06-12 0 7.470 7.440 7.470 7.440 7.520 435,600 3,254,588 7.4715 6.297 6.272 6.297 6.272 6.339 516,717 6.2986 -1.19%
2023-06-09 0 7.560 7.510 7.560 7.480 7.580 466,600 3,509,559 7.5216 6.373 6.331 6.373 6.306 6.390 553,490 6.3408 0.80%
2023-06-08 0 7.500 7.500 7.520 7.420 7.550 642,400 4,813,970 7.4937 6.323 6.323 6.339 6.255 6.365 762,027 6.3173 0.54%
2023-06-07 0 7.460 7.460 7.470 7.410 7.550 1,120,200 8,353,874 7.4575 6.289 6.289 6.297 6.247 6.365 1,328,802 6.2868 -0.27%
2023-06-06 0 7.480 7.430 7.480 7.420 7.600 848,800 6,393,376 7.5323 6.306 6.264 6.306 6.255 6.407 1,006,862 6.3498 -0.13%
2023-06-05 0 7.490 7.480 7.490 7.410 7.530 1,232,861 9,205,719 7.4670 6.314 6.306 6.314 6.247 6.348 1,462,442 6.2948 -0.79%
2023-06-02 0 7.550 7.480 7.550 7.430 7.550 683,600 5,120,356 7.4903 6.365 6.306 6.365 6.264 6.365 810,899 6.3144 2.30%
2023-06-01 0 7.380 7.370 7.380 7.370 7.500 731,000 5,436,753 7.4374 6.221 6.213 6.221 6.213 6.323 867,126 6.2699 -0.81%
2023-05-31 0 7.440 7.390 7.440 7.340 7.500 792,400 5,863,220 7.3993 6.272 6.230 6.272 6.188 6.323 939,959 6.2377 -0.80%
2023-05-30 0 7.500 7.500 7.510 7.400 7.560 898,580 6,724,149 7.4831 6.323 6.323 6.331 6.238 6.373 1,065,912 6.3084 -0.40%
2023-05-29 0 7.530 7.510 7.570 7.500 7.670 1,371,400 10,369,386 7.5612 6.348 6.331 6.382 6.323 6.466 1,626,780 6.3742 -1.31%
2023-05-25 0 7.630 7.630 7.640 7.520 7.690 2,033,400 15,463,736 7.6049 6.432 6.432 6.441 6.339 6.483 2,412,057 6.4110 -0.39%
2023-05-24 0 7.660 7.640 7.660 7.620 7.770 618,198 4,759,118 7.6984 6.457 6.441 6.457 6.424 6.550 733,318 6.4898 -1.92%
2023-05-23 0 7.810 7.790 7.810 7.780 7.860 965,400 7,545,388 7.8158 6.584 6.567 6.584 6.559 6.626 1,145,175 6.5888 -0.13%
2023-05-22 0 7.820 7.820 7.840 7.820 7.940 583,200 4,590,046 7.8704 6.592 6.592 6.609 6.592 6.694 691,803 6.6349 -0.64%
2023-05-19 0 7.870 7.830 7.870 7.780 7.910 1,067,802 8,380,555 7.8484 6.635 6.601 6.635 6.559 6.668 1,266,646 6.6163 -0.76%
2023-05-18 0 7.930 7.930 7.940 7.910 8.030 646,200 5,142,428 7.9580 6.685 6.685 6.694 6.668 6.769 766,534 6.7087 0.38%
2023-05-17 0 7.900 7.870 7.900 7.860 7.990 617,600 4,894,009 7.9242 6.660 6.635 6.660 6.626 6.736 732,609 6.6803 -1.62%
2023-05-16 0 8.030 7.980 8.030 7.930 8.100 924,600 7,410,598 8.0149 6.769 6.727 6.769 6.685 6.828 1,096,778 6.7567 0.12%
2023-05-15 0 8.020 8.020 8.030 7.800 8.070 1,445,000 11,479,222 7.9441 6.761 6.761 6.769 6.576 6.803 1,714,086 6.6970 1.01%
2023-05-12 0 7.940 7.940 7.950 7.930 8.110 1,386,200 11,105,856 8.0117 6.694 6.694 6.702 6.685 6.837 1,644,336 6.7540 -2.58%
2023-05-11 0 8.150 8.090 8.150 8.060 8.210 1,317,261 10,724,819 8.1418 6.871 6.820 6.871 6.795 6.921 1,562,559 6.8636 0.00%
2023-05-10 0 8.150 8.150 8.180 8.110 8.340 1,481,400 12,130,079 8.1883 6.871 6.871 6.896 6.837 7.031 1,757,264 6.9028 -2.74%
2023-05-09 0 8.380 8.360 8.380 8.290 8.660 8,271,740 70,303,161 8.4992 7.064 7.048 7.064 6.989 7.301 9,812,090 7.1650 -0.59%
2023-05-08 0 8.430 8.420 8.430 8.170 8.590 3,789,600 31,773,404 8.3844 7.107 7.098 7.107 6.887 7.241 4,495,293 7.0681 2.80%
2023-05-05 0 8.200 8.180 8.200 7.910 8.260 3,780,200 30,844,806 8.1596 6.913 6.896 6.913 6.668 6.963 4,484,143 6.8786 2.24%
2023-05-04 0 8.020 8.010 8.020 7.640 8.030 2,310,040 18,254,094 7.9021 6.761 6.753 6.761 6.441 6.769 2,740,212 6.6616 5.53%
2023-05-03 0 7.600 7.600 7.610 7.600 7.770 373,640 2,862,797 7.6619 6.407 6.407 6.415 6.407 6.550 443,219 6.4591 -2.94%
2023-05-02 0 7.830 7.830 7.840 7.820 8.090 177,347 1,400,471 7.8968 6.601 6.601 6.609 6.592 6.820 210,372 6.6571 -1.51%
2023-04-28 0 7.950 7.950 7.960 7.650 7.970 2,248,600 17,713,372 7.8775 6.702 6.702 6.710 6.449 6.719 2,667,331 6.6409 3.52%
2023-04-27 0 7.680 7.650 7.680 7.560 7.730 941,200 7,188,260 7.6373 6.474 6.449 6.474 6.373 6.517 1,116,469 6.4384 1.05%
2023-04-26 0 7.600 7.570 7.620 7.550 7.630 438,600 3,327,280 7.5861 6.407 6.382 6.424 6.365 6.432 520,275 6.3952 0.53%
2023-04-25 0 7.560 7.560 7.570 7.560 7.700 617,200 4,696,104 7.6087 6.373 6.373 6.382 6.373 6.491 732,134 6.4143 -1.18%
2023-04-24 0 7.650 7.640 7.650 7.570 7.690 578,800 4,419,372 7.6354 6.449 6.441 6.449 6.382 6.483 686,583 6.4368 0.39%
2023-04-21 0 7.620 7.620 7.630 7.590 7.860 1,025,800 7,909,894 7.7110 6.424 6.424 6.432 6.398 6.626 1,216,823 6.5004 -2.56%
2023-04-20 0 7.820 7.820 7.830 7.770 7.900 595,000 4,661,071 7.8337 6.592 6.592 6.601 6.550 6.660 705,800 6.6040 -0.64%
2023-04-19 0 7.870 7.870 7.880 7.850 8.080 896,200 7,097,802 7.9199 6.635 6.635 6.643 6.618 6.812 1,063,089 6.6766 -1.50%
2023-04-18 0 7.990 7.960 7.990 7.840 8.090 2,502,600 20,002,344 7.9926 6.736 6.710 6.736 6.609 6.820 2,968,630 6.7379 0.25%
2023-04-17 0 7.970 7.960 7.970 7.640 7.970 2,788,200 21,922,351 7.8625 6.719 6.710 6.719 6.441 6.719 3,307,414 6.6282 4.46%
2023-04-14 0 7.630 7.630 7.680 7.610 7.740 1,199,220 9,207,499 7.6779 6.432 6.432 6.474 6.415 6.525 1,422,537 6.4726 -1.04%
2023-04-13 0 7.710 7.690 7.710 7.670 7.800 1,047,488 8,076,791 7.7106 6.500 6.483 6.500 6.466 6.576 1,242,550 6.5002 -1.15%
2023-04-12 0 7.800 7.800 7.840 7.740 7.850 772,200 6,023,008 7.7998 6.576 6.576 6.609 6.525 6.618 915,998 6.5754 0.13%
2023-04-11 0 7.790 7.770 7.790 7.730 8.000 2,202,660 17,189,065 7.8038 6.567 6.550 6.567 6.517 6.744 2,612,836 6.5787 1.30%
2023-04-06 0 7.690 7.680 7.690 7.640 7.740 584,100 4,489,424 7.6861 6.483 6.474 6.483 6.441 6.525 692,870 6.4795 0.00%
2023-04-04 0 7.690 7.690 7.710 7.600 7.740 1,252,400 9,589,922 7.6572 6.483 6.483 6.500 6.407 6.525 1,485,620 6.4552 0.26%
2023-04-03 0 7.670 7.660 7.700 7.570 7.700 1,230,840 9,407,402 7.6431 6.466 6.457 6.491 6.382 6.491 1,460,045 6.4432 1.99%
2023-03-31 0 7.520 7.510 7.520 7.480 7.640 1,130,200 8,534,896 7.5517 6.339 6.331 6.339 6.306 6.441 1,340,664 6.3662 0.00%
2023-03-30 0 7.520 7.480 7.520 7.400 7.570 1,332,000 9,922,731 7.4495 6.339 6.306 6.339 6.238 6.382 1,580,043 6.2800 -0.13%
2023-03-29 0 7.530 7.500 7.530 7.450 7.680 1,481,800 11,119,470 7.5040 6.348 6.323 6.348 6.280 6.474 1,757,738 6.3260 -0.40%
2023-03-28 0 7.560 7.540 7.560 7.510 7.680 904,600 6,871,459 7.5961 6.373 6.356 6.373 6.331 6.474 1,073,053 6.4037 -0.66%
2023-03-27 0 7.610 7.610 7.640 7.590 7.750 2,228,020 17,065,242 7.6594 6.415 6.415 6.441 6.398 6.533 2,642,918 6.4570 -3.18%
2023-03-24 0 7.860 7.860 7.890 7.830 8.040 1,526,800 12,091,124 7.9193 6.626 6.626 6.651 6.601 6.778 1,811,118 6.6761 -0.88%
2023-03-23 0 7.930 7.920 7.930 7.720 7.940 2,256,660 17,632,468 7.8135 6.685 6.677 6.685 6.508 6.694 2,676,892 6.5869 2.72%
2023-03-22 0 7.720 7.720 7.730 7.630 7.770 2,050,600 15,800,180 7.7051 6.508 6.508 6.517 6.432 6.550 2,432,460 6.4956 1.58%
2023-03-21 0 7.600 7.570 7.600 7.510 7.600 502,400 3,791,794 7.5474 6.407 6.382 6.407 6.331 6.407 595,956 6.3625 0.80%
2023-03-20 0 7.540 7.520 7.540 7.500 7.650 576,600 4,358,984 7.5598 6.356 6.339 6.356 6.323 6.449 683,974 6.3730 -0.53%
2023-03-17 0 7.580 7.580 7.600 7.490 7.680 2,275,200 17,307,623 7.6071 6.390 6.390 6.407 6.314 6.474 2,698,884 6.4129 1.34%
2023-03-16 0 7.480 7.440 7.480 7.350 7.480 734,600 5,464,371 7.4386 6.306 6.272 6.306 6.196 6.306 871,396 6.2708 0.27%
2023-03-15 0 7.460 7.460 7.500 7.410 7.510 1,387,000 10,359,543 7.4690 6.289 6.289 6.323 6.247 6.331 1,645,285 6.2965 1.63%
2023-03-14 0 7.340 7.330 7.340 7.320 7.470 2,983,120 22,035,682 7.3868 6.188 6.179 6.188 6.171 6.297 3,538,632 6.2272 -1.48%
2023-03-13 0 7.450 7.450 7.480 7.260 7.620 3,799,920 28,260,767 7.4372 6.280 6.280 6.306 6.120 6.424 4,507,535 6.2697 0.00%
2023-03-10 0 7.450 7.430 7.450 7.380 7.620 2,614,400 19,604,294 7.4986 6.280 6.264 6.280 6.221 6.424 3,101,249 6.3214 -2.74%
2023-03-09 0 7.660 7.660 7.680 7.650 7.750 2,102,200 16,163,885 7.6890 6.457 6.457 6.474 6.449 6.533 2,493,668 6.4820 -0.78%
2023-03-08 0 7.720 7.690 7.720 7.650 7.860 2,116,600 16,311,660 7.7065 6.508 6.483 6.508 6.449 6.626 2,510,750 6.4967 -1.91%
2023-03-07 0 7.870 7.840 7.870 7.810 7.990 2,016,600 15,967,361 7.9180 6.635 6.609 6.635 6.584 6.736 2,392,128 6.6750 -0.13%
2023-03-06 0 7.880 7.870 7.890 7.830 7.970 1,638,800 12,929,246 7.8895 6.643 6.635 6.651 6.601 6.719 1,943,975 6.6509 -0.13%
2023-03-03 0 7.890 7.880 7.890 7.790 7.920 3,088,800 24,293,279 7.8650 6.651 6.643 6.651 6.567 6.677 3,663,991 6.6303 0.51%
2023-03-02 0 7.850 7.830 7.850 7.820 7.890 883,600 6,936,862 7.8507 6.618 6.601 6.618 6.592 6.651 1,048,143 6.6182 0.00%
2023-03-01 0 7.850 7.840 7.850 7.710 7.910 3,637,214 28,504,947 7.8370 6.618 6.609 6.618 6.500 6.668 4,314,530 6.6067 1.03%
2023-02-28 0 7.770 7.680 7.770 7.670 7.770 1,451,200 11,211,216 7.7255 6.550 6.474 6.550 6.466 6.550 1,721,440 6.5127 0.39%
2023-02-27 0 7.740 7.740 7.750 7.720 7.850 1,779,400 13,832,937 7.7739 6.525 6.525 6.533 6.508 6.618 2,110,757 6.5535 -1.53%
2023-02-24 0 7.860 7.860 7.880 7.860 8.090 1,920,000 15,243,552 7.9394 6.626 6.626 6.643 6.626 6.820 2,277,539 6.6930 -2.36%
2023-02-23 0 8.050 8.050 8.100 8.040 8.250 1,494,200 12,121,732 8.1125 6.786 6.786 6.828 6.778 6.955 1,772,448 6.8390 -0.12%
2023-02-22 0 8.060 8.060 8.070 8.040 8.170 615,400 4,966,160 8.0698 6.795 6.795 6.803 6.778 6.887 729,999 6.8030 -0.98%
2023-02-21 0 8.140 8.130 8.140 8.110 8.280 801,800 6,561,212 8.1831 6.862 6.854 6.862 6.837 6.980 951,110 6.8985 -0.61%
2023-02-20 0 8.190 8.180 8.190 7.980 8.260 2,009,000 16,286,114 8.1066 6.904 6.896 6.904 6.727 6.963 2,383,113 6.8340 2.37%
2023-02-17 0 8.000 7.930 8.000 7.940 8.050 715,000 5,717,988 7.9972 6.744 6.685 6.744 6.694 6.786 848,146 6.7417 0.25%
2023-02-16 0 7.980 7.970 8.000 7.930 8.180 1,419,300 11,498,048 8.1012 6.727 6.719 6.744 6.685 6.896 1,683,600 6.8294 -0.62%
2023-02-15 0 8.030 8.030 8.050 8.020 8.200 985,080 7,974,294 8.0951 6.769 6.769 6.786 6.761 6.913 1,168,520 6.8243 -1.83%
2023-02-14 0 8.180 8.170 8.180 8.170 8.310 461,000 3,783,766 8.2077 6.896 6.887 6.896 6.887 7.005 546,847 6.9192 -1.09%
2023-02-13 0 8.270 8.250 8.270 8.140 8.320 364,096 3,001,930 8.2449 6.972 6.955 6.972 6.862 7.014 431,897 6.9506 -0.12%
2023-02-10 0 8.280 8.260 8.280 8.230 8.370 360,000 2,981,794 8.2828 6.980 6.963 6.980 6.938 7.056 427,039 6.9825 -0.48%
2023-02-09 0 8.320 8.320 8.350 8.230 8.370 410,640 3,419,798 8.3280 7.014 7.014 7.039 6.938 7.056 487,109 7.0206 1.46%
2023-02-08 0 8.200 8.200 8.270 8.200 8.410 544,100 4,503,630 8.2772 6.913 6.913 6.972 6.913 7.090 645,421 6.9778 -1.20%
2023-02-07 0 8.300 8.280 8.300 8.280 8.440 763,200 6,367,190 8.3428 6.997 6.980 6.997 6.980 7.115 905,322 7.0331 -0.60%
2023-02-06 0 8.350 8.290 8.350 8.250 8.450 663,800 5,526,514 8.3256 7.039 6.989 7.039 6.955 7.123 787,412 7.0186 -1.88%
2023-02-03 0 8.510 8.450 8.510 8.370 8.560 761,800 6,434,580 8.4465 7.174 7.123 7.174 7.056 7.216 903,661 7.1206 -0.35%
2023-02-02 0 8.540 8.470 8.540 8.440 8.910 1,638,204 14,265,252 8.7079 7.199 7.140 7.199 7.115 7.511 1,943,268 7.3409 -1.39%
2023-02-01 0 8.660 8.660 8.680 8.450 8.690 981,475 8,441,429 8.6008 7.301 7.301 7.317 7.123 7.326 1,164,244 7.2506 1.29%
2023-01-31 0 8.550 8.400 8.550 8.300 8.650 943,600 7,981,202 8.4582 7.208 7.081 7.208 6.997 7.292 1,119,316 7.1304 0.35%
2023-01-30 0 8.520 8.510 8.520 8.420 8.900 2,895,660 24,875,427 8.5906 7.182 7.174 7.182 7.098 7.503 3,434,885 7.2420 -4.80%
2023-01-27 0 8.950 8.900 8.950 8.800 9.000 667,000 5,947,786 8.9172 7.545 7.503 7.545 7.419 7.587 791,208 7.5174 0.22%
2023-01-26 0 8.930 8.930 8.960 8.740 8.960 557,600 4,936,606 8.8533 7.528 7.528 7.553 7.368 7.553 661,435 7.4635 2.53%
2023-01-20 0 8.710 8.690 8.710 8.630 8.800 437,600 3,808,118 8.7023 7.343 7.326 7.343 7.275 7.419 519,089 7.3362 -0.34%
2023-01-19 0 8.740 8.700 8.740 8.580 8.760 549,200 4,778,814 8.7014 7.368 7.334 7.368 7.233 7.385 651,471 7.3354 0.58%
2023-01-18 0 8.690 8.620 8.690 8.580 8.720 571,200 4,945,989 8.6589 7.326 7.267 7.326 7.233 7.351 677,568 7.2996 -0.11%
2023-01-17 0 8.700 8.650 8.700 8.540 8.760 1,276,400 11,043,482 8.6521 7.334 7.292 7.334 7.199 7.385 1,514,089 7.2938 -0.68%
2023-01-16 0 8.760 8.740 8.760 8.360 8.780 3,135,280 27,027,142 8.6203 7.385 7.368 7.385 7.048 7.402 3,719,127 7.2671 5.16%
2023-01-13 0 8.330 8.330 8.350 8.160 8.350 912,000 7,520,852 8.2465 7.022 7.022 7.039 6.879 7.039 1,081,831 6.9520 2.08%
2023-01-12 0 8.160 8.100 8.160 8.040 8.190 545,000 4,435,004 8.1376 6.879 6.828 6.879 6.778 6.904 646,489 6.8601 0.49%
2023-01-11 0 8.120 8.050 8.120 8.020 8.190 725,600 5,881,078 8.1051 6.845 6.786 6.845 6.761 6.904 860,720 6.8327 -0.25%
2023-01-10 0 8.140 8.080 8.140 8.010 8.280 1,280,600 10,381,246 8.1065 6.862 6.812 6.862 6.753 6.980 1,519,071 6.8339 0.00%
2023-01-09 0 8.140 8.140 8.220 8.080 8.280 1,447,200 11,830,639 8.1748 6.862 6.862 6.930 6.812 6.980 1,716,695 6.8915 0.62%
2023-01-06 0 8.090 8.050 8.090 7.960 8.140 869,200 7,006,793 8.0612 6.820 6.786 6.820 6.710 6.862 1,031,061 6.7957 0.25%
2023-01-05 0 8.070 8.000 8.070 7.830 8.070 3,611,800 28,847,791 7.9871 6.803 6.744 6.803 6.601 6.803 4,284,384 6.7332 3.86%
2023-01-04 0 7.770 7.770 7.840 7.670 7.840 1,659,400 12,896,830 7.7720 6.550 6.550 6.609 6.466 6.609 1,968,411 6.5519 1.30%
2023-01-03 0 7.670 7.670 7.720 7.510 7.750 862,000 6,597,782 7.6540 6.466 6.466 6.508 6.331 6.533 1,022,520 6.4525 0.26%
2022-12-30 0 7.650 7.650 7.670 7.560 7.690 515,000 3,941,428 7.6533 6.449 6.449 6.466 6.373 6.483 610,902 6.4518 1.59%
2022-12-29 0 7.530 7.530 7.600 7.500 7.640 767,400 5,800,820 7.5591 6.348 6.348 6.407 6.323 6.441 910,304 6.3724 -1.18%
2022-12-28 0 7.620 7.570 7.620 7.500 7.640 1,321,200 10,007,052 7.5742 6.424 6.382 6.424 6.323 6.441 1,567,232 6.3852 1.20%
2022-12-23 0 7.530 7.500 7.530 7.390 7.590 225,200 1,695,858 7.5305 6.348 6.323 6.348 6.230 6.398 267,136 6.3483 -0.53%
2022-12-22 0 7.570 7.530 7.570 7.510 7.620 564,600 4,273,756 7.5695 6.382 6.348 6.382 6.331 6.424 669,739 6.3812 0.66%
2022-12-21 0 7.520 7.500 7.520 7.460 7.550 422,400 3,175,144 7.5169 6.339 6.323 6.339 6.289 6.365 501,059 6.3369 -0.13%
2022-12-20 0 7.530 7.520 7.530 7.380 7.600 1,241,200 9,265,053 7.4646 6.348 6.339 6.348 6.221 6.407 1,472,334 6.2928 0.27%
2022-12-19 0 7.510 7.510 7.540 7.470 7.830 635,630 4,809,534 7.5666 6.331 6.331 6.356 6.297 6.601 753,996 6.3787 -2.59%
2022-12-16 0 7.710 7.700 7.710 7.710 7.830 1,005,200 7,797,244 7.7569 6.500 6.491 6.500 6.500 6.601 1,192,387 6.5392 -0.90%
2022-12-15 0 7.780 7.780 7.800 7.760 7.870 429,828 3,357,943 7.8123 6.559 6.559 6.576 6.542 6.635 509,870 6.5859 -0.38%
2022-12-14 0 7.810 7.810 7.850 7.780 7.960 1,918,800 15,046,584 7.8417 6.584 6.584 6.618 6.559 6.710 2,276,116 6.6106 -0.64%
2022-12-13 0 7.860 7.840 7.860 7.800 7.920 393,800 3,089,094 7.8443 6.626 6.609 6.626 6.576 6.677 467,133 6.6129 0.38%
2022-12-12 0 7.830 7.830 7.910 7.800 8.050 1,931,600 15,202,920 7.8706 6.601 6.601 6.668 6.576 6.786 2,291,300 6.6351 -2.73%
2022-12-09 0 8.050 8.020 8.050 7.870 8.080 1,118,800 8,939,488 7.9902 6.786 6.761 6.786 6.635 6.812 1,327,141 6.7359 1.51%
2022-12-08 0 7.930 7.890 7.930 7.830 7.940 547,400 4,325,910 7.9026 6.685 6.651 6.685 6.601 6.694 649,336 6.6621 2.19%
2022-12-07 0 7.760 7.760 7.780 7.750 8.130 2,281,800 18,105,530 7.9348 6.542 6.542 6.559 6.533 6.854 2,706,713 6.6891 -4.55%
2022-12-06 0 8.130 8.110 8.130 7.900 8.170 2,329,663 18,792,713 8.0667 6.854 6.837 6.854 6.660 6.887 2,763,489 6.8004 2.78%
2022-12-05 0 7.910 7.910 8.040 7.670 8.040 3,071,176 24,332,217 7.9228 6.668 6.668 6.778 6.466 6.778 3,643,086 6.6790 4.08%
2022-12-02 0 7.600 7.600 7.670 7.550 7.740 875,688 6,671,197 7.6182 6.407 6.407 6.466 6.365 6.525 1,038,757 6.4223 -0.26%
2022-12-01 0 7.620 7.620 7.700 7.620 7.950 1,814,600 14,135,452 7.7898 6.424 6.424 6.491 6.424 6.702 2,152,512 6.5670 -0.52%
2022-11-30 0 7.660 7.660 7.740 7.570 7.770 1,049,800 8,044,742 7.6631 6.457 6.457 6.525 6.382 6.550 1,245,292 6.4601 0.66%
2022-11-29 0 7.610 7.610 7.690 7.460 7.750 1,361,420 10,365,428 7.6137 6.415 6.415 6.483 6.289 6.533 1,614,941 6.4185 2.15%
2022-11-28 0 7.450 7.430 7.450 7.310 7.550 304,400 2,246,330 7.3795 6.280 6.264 6.280 6.162 6.365 361,085 6.2211 -1.72%
2022-11-25 0 7.580 7.570 7.580 7.440 7.640 292,400 2,211,370 7.5628 6.390 6.382 6.390 6.272 6.441 346,850 6.3756 0.66%
2022-11-24 0 7.530 7.530 7.540 7.490 7.570 194,800 1,466,896 7.5303 6.348 6.348 6.356 6.314 6.382 231,075 6.3481 -0.13%
2022-11-23 0 7.540 7.470 7.540 7.410 7.550 481,400 3,605,904 7.4905 6.356 6.297 6.356 6.247 6.365 571,046 6.3146 1.89%
2022-11-22 0 7.400 7.400 7.560 7.400 7.600 743,300 5,553,461 7.4714 6.238 6.238 6.373 6.238 6.407 881,716 6.2985 -1.46%
2022-11-21 0 7.510 7.490 7.550 7.310 7.570 469,780 3,507,425 7.4661 6.331 6.314 6.365 6.162 6.382 557,262 6.2940 0.13%
2022-11-18 0 7.500 7.500 7.540 7.500 7.760 591,929 4,504,564 7.6100 6.323 6.323 6.356 6.323 6.542 702,157 6.4153 -3.23%
2022-11-17 0 7.750 7.720 7.750 7.570 7.760 685,600 5,273,114 7.6912 6.533 6.508 6.533 6.382 6.542 813,271 6.4838 1.44%
2022-11-16 0 7.640 7.640 7.710 7.630 8.000 1,286,406 10,000,809 7.7742 6.441 6.441 6.500 6.432 6.744 1,525,959 6.5538 -4.26%
2022-11-15 0 7.980 7.970 7.980 7.740 8.040 1,598,298 12,690,645 7.9401 6.727 6.719 6.727 6.525 6.778 1,895,931 6.6936 3.10%
2022-11-14 0 7.740 7.730 7.800 7.640 7.880 2,354,600 18,362,262 7.7985 6.525 6.517 6.576 6.441 6.643 2,793,070 6.5742 1.44%
2022-11-11 0 7.630 7.630 7.700 7.530 7.800 1,700,000 12,999,252 7.6466 6.432 6.432 6.491 6.348 6.576 2,016,571 6.4462 2.01%
2022-11-10 0 7.480 7.410 7.480 7.300 7.490 305,800 2,266,044 7.4102 6.306 6.247 6.306 6.154 6.314 362,746 6.2469 0.81%
2022-11-09 0 7.420 7.420 7.430 7.410 7.650 450,400 3,353,160 7.4448 6.255 6.255 6.264 6.247 6.449 534,273 6.2761 -1.85%
2022-11-08 0 7.560 7.500 7.560 7.480 7.660 223,300 1,685,333 7.5474 6.373 6.323 6.373 6.306 6.457 264,883 6.3626 -0.53%
2022-11-07 0 7.600 7.570 7.600 7.440 7.680 871,606 6,631,183 7.6080 6.407 6.382 6.407 6.272 6.474 1,033,915 6.4137 0.80%
2022-11-04 0 7.540 7.460 7.540 7.270 7.580 1,863,700 13,998,611 7.5112 6.356 6.289 6.356 6.129 6.390 2,210,755 6.3320 3.57%
2022-11-03 0 7.280 7.270 7.280 7.230 7.470 919,290 6,717,180 7.3069 6.137 6.129 6.137 6.095 6.297 1,090,479 6.1598 -2.54%
2022-11-02 0 7.470 7.430 7.470 7.300 7.550 1,496,309 11,157,552 7.4567 6.297 6.264 6.297 6.154 6.365 1,774,949 6.2861 -1.06%
2022-11-01 0 7.550 7.490 7.550 7.280 7.570 2,817,820 20,945,463 7.4332 6.365 6.314 6.365 6.137 6.382 3,342,550 6.2663 3.71%
2022-10-31 0 7.280 7.220 7.280 7.120 7.320 1,842,180 13,302,727 7.2212 6.137 6.087 6.137 6.002 6.171 2,185,228 6.0876 0.41%
2022-10-28 0 7.250 7.190 7.250 7.110 7.330 745,800 5,372,386 7.2035 6.112 6.061 6.112 5.994 6.179 884,682 6.0727 -0.68%
2022-10-27 0 7.300 7.270 7.300 7.160 7.340 1,478,000 10,771,110 7.2876 6.154 6.129 6.154 6.036 6.188 1,753,231 6.1436 0.83%
2022-10-26 0 7.240 7.130 7.240 7.100 7.290 815,000 5,881,466 7.2165 6.103 6.011 6.103 5.985 6.146 966,768 6.0836 0.56%
2022-10-25 0 7.200 7.140 7.200 6.950 7.240 991,640 7,061,378 7.1209 6.070 6.019 6.070 5.859 6.103 1,176,302 6.0030 0.84%
2022-10-24 0 7.140 7.090 7.140 7.010 7.370 1,185,800 8,497,808 7.1663 6.019 5.977 6.019 5.910 6.213 1,406,618 6.0413 -2.46%
2022-10-21 0 7.320 7.270 7.320 7.160 7.540 2,083,400 15,350,986 7.3682 6.171 6.129 6.171 6.036 6.356 2,471,367 6.2115 0.69%
2022-10-20 0 7.270 7.260 7.270 6.880 7.300 3,624,358 26,198,594 7.2285 6.129 6.120 6.129 5.800 6.154 4,299,280 6.0937 2.39%
2022-10-19 0 7.100 7.050 7.100 6.940 7.250 872,600 6,265,112 7.1798 5.985 5.943 5.985 5.851 6.112 1,035,094 6.0527 -1.25%
2022-10-18 0 7.190 7.130 7.190 7.000 7.200 592,000 4,214,846 7.1197 6.061 6.011 6.061 5.901 6.070 702,241 6.0020 2.42%
2022-10-17 0 7.020 7.020 7.080 6.980 7.190 991,600 7,000,382 7.0597 5.918 5.918 5.969 5.884 6.061 1,176,254 5.9514 -2.64%
2022-10-14 0 7.210 7.140 7.210 7.120 7.270 772,420 5,570,675 7.2120 6.078 6.019 6.078 6.002 6.129 916,259 6.0798 1.12%
2022-10-13 0 7.130 7.100 7.130 6.950 7.170 1,240,667 8,786,097 7.0818 6.011 5.985 6.011 5.859 6.044 1,471,702 5.9700 0.42%
2022-10-12 0 7.100 7.040 7.100 6.890 7.150 1,426,800 9,991,000 7.0024 5.985 5.935 5.985 5.808 6.028 1,692,496 5.9031 0.85%
2022-10-11 0 7.040 7.020 7.040 6.950 7.100 1,092,100 7,684,954 7.0369 5.935 5.918 5.935 5.859 5.985 1,295,469 5.9322 0.14%
2022-10-10 0 7.030 7.000 7.030 6.760 7.090 1,672,800 11,616,613 6.9444 5.926 5.901 5.926 5.699 5.977 1,984,306 5.8542 2.48%
2022-10-07 0 6.860 6.770 6.860 6.790 6.930 58,800 403,214 6.8574 5.783 5.707 5.783 5.724 5.842 69,750 5.7809 -1.01%
2022-10-06 0 6.930 6.910 6.930 6.920 7.110 99,600 695,560 6.9835 5.842 5.825 5.842 5.834 5.994 118,147 5.8872 -0.14%
2022-10-05 0 6.940 6.910 6.940 6.690 6.940 289,000 1,984,538 6.8669 5.851 5.825 5.851 5.640 5.851 342,817 5.7889 3.74%
2022-10-03 0 6.690 6.670 6.690 6.670 6.860 187,200 1,265,156 6.7583 5.640 5.623 5.640 5.623 5.783 222,060 5.6974 -1.62%
2022-09-30 0 6.800 6.800 6.840 6.710 6.960 706,120 4,841,245 6.8561 5.733 5.733 5.766 5.657 5.867 837,613 5.7798 0.74%
2022-09-29 0 6.750 6.750 6.760 6.740 7.130 1,082,640 7,511,804 6.9384 5.690 5.690 5.699 5.682 6.011 1,284,248 5.8492 -5.06%
2022-09-28 0 7.110 7.060 7.110 7.010 7.190 637,108 4,533,108 7.1151 5.994 5.952 5.994 5.910 6.061 755,749 5.9982 -1.11%
2022-09-27 0 7.190 7.180 7.190 7.050 7.240 664,730 4,770,967 7.1773 6.061 6.053 6.061 5.943 6.103 788,515 6.0506 0.84%
2022-09-26 0 7.130 7.100 7.130 7.100 7.240 900,372 6,429,883 7.1414 6.011 5.985 6.011 5.985 6.103 1,068,038 6.0203 -0.97%
2022-09-23 0 7.200 7.180 7.200 7.150 7.310 753,000 5,439,630 7.2239 6.070 6.053 6.070 6.028 6.162 893,222 6.0899 -1.37%
2022-09-22 0 7.300 7.270 7.300 7.130 7.330 1,331,400 9,682,096 7.2721 6.154 6.129 6.154 6.011 6.179 1,579,331 6.1305 0.00%
2022-09-21 0 7.300 7.280 7.300 7.150 7.330 285,600 2,077,544 7.2743 6.154 6.137 6.154 6.028 6.179 338,784 6.1324 0.55%
2022-09-20 0 7.260 7.230 7.260 7.190 7.270 389,200 2,818,102 7.2408 6.120 6.095 6.120 6.061 6.129 461,676 6.1041 0.55%
2022-09-19 0 7.220 7.220 7.230 7.190 7.330 628,439 4,561,495 7.2585 6.087 6.087 6.095 6.061 6.179 745,466 6.1190 -0.55%
2022-09-16 0 7.260 7.260 7.270 7.240 7.560 1,615,455 11,774,032 7.2884 6.120 6.120 6.129 6.103 6.373 1,916,282 6.1442 -3.97%
2022-09-15 0 7.560 7.530 7.560 7.390 7.580 621,400 4,653,718 7.4891 6.373 6.348 6.373 6.230 6.390 737,116 6.3134 0.80%
2022-09-14 0 7.500 7.460 7.500 7.320 7.560 503,520 3,744,008 7.4357 6.323 6.289 6.323 6.171 6.373 597,285 6.2684 -0.27%
2022-09-13 0 7.520 7.500 7.520 7.400 7.550 764,800 5,717,830 7.4762 6.339 6.323 6.339 6.238 6.365 907,220 6.3026 2.45%
2022-09-09 0 7.340 7.340 7.430 7.210 7.460 1,595,800 11,728,669 7.3497 6.188 6.188 6.264 6.078 6.289 1,892,967 6.1959 2.80%
2022-09-08 0 7.140 7.140 7.340 7.140 7.450 434,000 3,164,412 7.2913 6.019 6.019 6.188 6.019 6.280 514,819 6.1467 -4.03%
2022-09-07 0 7.440 7.390 7.440 7.290 7.440 851,200 6,290,440 7.3901 6.272 6.230 6.272 6.146 6.272 1,009,709 6.2300 0.81%
2022-09-06 0 7.380 7.320 7.380 7.320 7.420 594,240 4,386,816 7.3822 6.221 6.171 6.221 6.171 6.255 704,898 6.2233 0.27%
2022-09-05 0 7.360 7.330 7.360 7.190 7.360 606,800 4,429,780 7.3002 6.205 6.179 6.205 6.061 6.205 719,797 6.1542 0.68%
2022-09-02 0 7.310 7.250 7.310 7.200 7.340 758,600 5,524,144 7.2820 6.162 6.112 6.162 6.070 6.188 899,865 6.1389 1.53%
2022-09-01 0 7.200 7.180 7.200 7.140 7.290 271,200 1,952,934 7.2011 6.070 6.053 6.070 6.019 6.146 321,702 6.0706 0.00%
2022-08-31 0 7.200 7.200 7.270 7.140 7.320 690,600 5,003,730 7.2455 6.070 6.070 6.129 6.019 6.171 819,202 6.1081 0.14%
2022-08-30 0 7.190 7.170 7.190 7.130 7.230 466,600 3,344,661 7.1682 6.061 6.044 6.061 6.011 6.095 553,490 6.0429 0.28%
2022-08-29 0 7.170 7.160 7.170 7.170 7.250 230,200 1,661,692 7.2185 6.044 6.036 6.044 6.044 6.112 273,067 6.0853 -0.83%
2022-08-26 0 7.230 7.230 7.300 7.200 7.310 970,600 7,062,786 7.2767 6.095 6.095 6.154 6.070 6.162 1,151,344 6.1344 0.00%
2022-08-25 0 7.230 7.190 7.230 7.130 7.250 343,600 2,470,768 7.1908 6.095 6.061 6.095 6.011 6.112 407,585 6.0620 1.40%
2022-08-24 0 7.130 7.110 7.160 7.050 7.180 954,400 6,802,916 7.1280 6.011 5.994 6.036 5.943 6.053 1,132,127 6.0090 -0.28%
2022-08-23 0 7.150 7.120 7.150 7.080 7.220 539,400 3,840,006 7.1190 6.028 6.002 6.028 5.969 6.087 639,846 6.0015 0.00%
2022-08-22 0 7.150 7.120 7.150 7.080 7.210 1,120,400 7,992,920 7.1340 6.028 6.002 6.028 5.969 6.078 1,329,039 6.0141 -1.38%
2022-08-19 0 7.250 7.250 7.270 7.250 7.360 186,000 1,359,194 7.3075 6.112 6.112 6.129 6.112 6.205 220,637 6.1603 -0.96%
2022-08-18 0 7.320 7.280 7.320 7.270 7.350 149,200 1,090,998 7.3123 6.171 6.137 6.171 6.129 6.196 176,984 6.1644 -0.14%
2022-08-17 0 7.330 7.300 7.330 7.240 7.350 304,600 2,230,354 7.3222 6.179 6.154 6.179 6.103 6.196 361,322 6.1728 0.96%
2022-08-16 0 7.260 7.260 7.280 7.230 7.420 310,800 2,262,838 7.2807 6.120 6.120 6.137 6.095 6.255 368,677 6.1377 -1.09%
2022-08-15 0 7.340 7.310 7.340 7.310 7.520 556,600 4,107,466 7.3796 6.188 6.162 6.188 6.162 6.339 660,249 6.2211 -2.39%
2022-08-12 0 7.520 7.480 7.520 7.360 7.520 456,400 3,412,122 7.4762 6.339 6.306 6.339 6.205 6.339 541,390 6.3025 0.80%
2022-08-11 0 7.460 7.460 7.480 7.260 7.520 1,408,400 10,463,108 7.4291 6.289 6.289 6.306 6.120 6.339 1,670,670 6.2628 3.18%
2022-08-10 0 7.230 7.210 7.250 7.130 7.380 510,000 3,690,352 7.2360 6.095 6.078 6.112 6.011 6.221 604,971 6.1000 0.42%
2022-08-09 0 7.200 7.200 7.230 7.200 7.300 357,980 2,591,669 7.2397 6.070 6.070 6.095 6.070 6.154 424,642 6.1032 0.00%
2022-08-08 0 7.200 7.200 7.210 7.190 7.310 283,400 2,061,648 7.2747 6.070 6.070 6.078 6.061 6.162 336,174 6.1327 -0.69%
2022-08-05 0 7.250 7.240 7.250 7.120 7.260 448,000 3,231,038 7.2121 6.112 6.103 6.112 6.002 6.120 531,426 6.0799 2.11%
2022-08-04 0 7.100 7.100 7.110 6.990 7.150 360,200 2,539,087 7.0491 5.985 5.985 5.994 5.893 6.028 427,276 5.9425 1.43%
2022-08-03 0 7.000 6.970 7.000 6.940 7.100 805,410 5,626,755 6.9862 5.901 5.876 5.901 5.851 5.985 955,392 5.8895 -0.28%
2022-08-02 0 7.020 7.020 7.030 6.990 7.150 992,160 6,972,503 7.0276 5.918 5.918 5.926 5.893 6.028 1,176,918 5.9244 -1.96%
2022-08-01 0 7.160 7.160 7.170 7.160 7.380 951,400 6,856,084 7.2063 6.036 6.036 6.044 6.036 6.221 1,128,568 6.0750 -1.51%
2022-07-29 0 7.270 7.270 7.290 7.260 7.400 642,000 4,691,782 7.3081 6.129 6.129 6.146 6.120 6.238 761,552 6.1608 -1.22%
2022-07-28 0 7.360 7.360 7.390 7.320 7.420 380,000 2,797,541 7.3620 6.205 6.205 6.230 6.171 6.255 450,763 6.2062 0.41%
2022-07-27 0 7.330 7.290 7.330 7.280 7.420 281,560 2,067,054 7.3414 6.179 6.146 6.179 6.137 6.255 333,992 6.1889 -0.68%
2022-07-26 0 7.380 7.380 7.400 7.310 7.420 508,600 3,752,306 7.3777 6.221 6.221 6.238 6.162 6.255 603,311 6.2195 0.96%
2022-07-25 0 7.310 7.300 7.310 7.260 7.310 411,720 3,000,357 7.2874 6.162 6.154 6.162 6.120 6.162 488,390 6.1434 0.27%
2022-07-22 0 7.290 7.280 7.320 7.260 7.370 759,600 5,558,486 7.3176 6.146 6.137 6.171 6.120 6.213 901,052 6.1689 0.28%
2022-07-21 0 7.270 7.260 7.270 7.260 7.340 509,200 3,719,008 7.3036 6.129 6.120 6.129 6.120 6.188 604,022 6.1571 -0.55%
2022-07-20 0 7.310 7.310 7.330 7.300 7.440 1,008,831 7,411,164 7.3463 6.162 6.162 6.179 6.154 6.272 1,196,694 6.1930 -0.95%
2022-07-19 0 7.380 7.350 7.380 7.310 7.470 501,800 3,689,706 7.3529 6.221 6.196 6.221 6.162 6.297 595,244 6.1986 0.68%
2022-07-18 0 7.330 7.330 7.340 7.240 7.370 1,218,400 8,907,089 7.3105 6.179 6.179 6.188 6.103 6.213 1,445,289 6.1628 1.24%
2022-07-15 0 7.240 7.240 7.260 7.240 7.450 1,659,600 12,131,428 7.3099 6.103 6.103 6.120 6.103 6.280 1,968,648 6.1623 -2.29%
2022-07-14 0 7.410 7.400 7.410 7.330 7.520 3,303,869 24,470,670 7.4067 6.247 6.238 6.247 6.179 6.339 3,919,110 6.2439 0.41%
2022-07-13 0 7.380 7.380 7.410 7.380 7.560 1,723,560 12,838,467 7.4488 6.221 6.221 6.247 6.221 6.373 2,044,519 6.2795 -1.86%
2022-07-12 0 7.520 7.520 7.530 7.520 7.620 739,224 5,588,879 7.5605 6.339 6.339 6.348 6.339 6.424 876,881 6.3736 -0.92%
2022-07-11 0 7.590 7.590 7.620 7.550 7.660 1,190,800 9,026,048 7.5798 6.398 6.398 6.424 6.365 6.457 1,412,549 6.3899 -0.65%
2022-07-08 0 7.640 7.640 7.680 7.590 7.710 1,382,000 10,579,755 7.6554 6.441 6.441 6.474 6.398 6.500 1,639,354 6.4536 0.13%
2022-07-07 0 7.630 7.630 7.640 7.560 7.670 990,200 7,554,335 7.6291 6.432 6.432 6.441 6.373 6.466 1,174,593 6.4314 0.13%
2022-07-06 0 7.620 7.600 7.620 7.580 7.710 2,043,400 15,578,926 7.6240 6.424 6.407 6.424 6.390 6.500 2,423,919 6.4272 -1.42%
2022-07-05 0 7.730 7.700 7.730 7.680 7.930 2,157,599 16,769,564 7.7723 6.517 6.491 6.517 6.474 6.685 2,559,384 6.5522 0.30%
2022-07-04 0 8.340 8.340 8.350 8.320 8.530 1,851,007 15,479,816 8.3629 6.497 6.497 6.505 6.482 6.645 2,376,038 6.5150 -2.11%
2022-06-30 0 8.520 8.520 8.570 8.520 8.760 3,451,270 29,687,886 8.6020 6.637 6.637 6.676 6.637 6.824 4,430,210 6.7012 -0.58%
2022-06-29 0 8.570 8.560 8.570 8.570 8.850 1,731,007 15,043,327 8.6905 6.676 6.669 6.676 6.676 6.894 2,222,001 6.7702 -1.83%
2022-06-28 0 8.730 8.730 8.750 8.520 8.800 1,986,584 17,226,547 8.6714 6.801 6.801 6.817 6.637 6.855 2,550,071 6.7553 1.28%
2022-06-27 0 8.620 8.620 8.660 8.450 8.700 4,027,020 34,566,562 8.5837 6.715 6.715 6.746 6.583 6.778 5,169,269 6.6869 2.50%
2022-06-24 0 8.410 8.410 8.420 8.330 8.460 2,152,980 18,081,976 8.3986 6.552 6.552 6.559 6.489 6.591 2,763,665 6.5428 0.84%
2022-06-23 0 8.340 8.320 8.340 8.130 8.390 2,361,200 19,623,780 8.3109 6.497 6.482 6.497 6.334 6.536 3,030,946 6.4745 1.83%
2022-06-22 0 8.190 8.160 8.190 8.150 8.240 1,760,000 14,433,435 8.2008 6.380 6.357 6.380 6.349 6.419 2,259,217 6.3887 -0.12%
2022-06-21 0 8.200 8.200 8.210 8.160 8.250 1,484,700 12,187,987 8.2091 6.388 6.388 6.396 6.357 6.427 1,905,830 6.3951 0.12%
2022-06-20 0 8.190 8.190 8.210 8.150 8.250 1,727,467 14,149,403 8.1908 6.380 6.380 6.396 6.349 6.427 2,217,457 6.3809 0.12%
2022-06-17 0 8.180 8.180 8.230 8.120 8.340 6,955,703 57,010,808 8.1963 6.372 6.372 6.411 6.326 6.497 8,928,662 6.3851 -2.04%
2022-06-16 0 8.350 8.320 8.350 8.310 8.710 3,396,178 28,795,517 8.4788 6.505 6.482 6.505 6.474 6.785 4,359,491 6.6052 -2.57%
2022-06-15 0 8.570 8.570 8.580 8.510 8.870 6,767,918 59,131,769 8.7371 6.676 6.676 6.684 6.630 6.910 8,687,613 6.8064 2.02%
2022-06-14 0 8.400 8.390 8.400 8.010 8.470 3,589,000 29,604,418 8.2487 6.544 6.536 6.544 6.240 6.598 4,607,006 6.4260 2.44%
2022-06-13 0 8.200 8.160 8.200 8.140 8.390 1,827,000 15,053,575 8.2395 6.388 6.357 6.388 6.341 6.536 2,345,222 6.4188 -2.26%
2022-06-10 0 8.390 8.390 8.410 8.250 8.460 2,312,180 19,394,576 8.3880 6.536 6.536 6.552 6.427 6.591 2,968,021 6.5345 0.36%
2022-06-09 0 8.360 8.360 8.370 8.340 8.780 2,443,600 20,850,160 8.5326 6.513 6.513 6.520 6.497 6.840 3,136,718 6.6471 -1.07%
2022-06-08 0 8.450 8.450 8.460 8.250 8.470 1,336,296 11,208,966 8.3881 6.583 6.583 6.591 6.427 6.598 1,715,331 6.5346 2.18%
2022-06-07 0 8.270 8.250 8.270 8.180 8.340 856,420 7,077,876 8.2645 6.443 6.427 6.443 6.372 6.497 1,099,340 6.4383 0.00%
2022-06-06 0 8.270 8.260 8.270 8.140 8.280 1,265,800 10,400,649 8.2167 6.443 6.435 6.443 6.341 6.450 1,624,839 6.4010 1.10%
2022-06-02 0 8.180 8.180 8.190 8.160 8.310 535,183 4,394,081 8.2104 6.372 6.372 6.380 6.357 6.474 686,986 6.3962 -1.21%
2022-06-01 0 8.280 8.270 8.280 8.080 8.310 1,337,500 11,016,050 8.2363 6.450 6.443 6.450 6.295 6.474 1,716,877 6.4163 2.10%
2022-05-31 0 8.110 8.110 8.120 7.970 8.110 1,147,200 9,204,724 8.0236 6.318 6.318 6.326 6.209 6.318 1,472,599 6.2507 1.63%
2022-05-30 0 7.980 7.960 7.980 7.950 8.040 637,590 5,080,363 7.9681 6.217 6.201 6.217 6.193 6.263 818,440 6.2074 0.25%
2022-05-27 0 7.960 7.940 7.960 7.920 8.100 454,179 3,626,421 7.9846 6.201 6.186 6.201 6.170 6.310 583,005 6.2202 -0.75%
2022-05-26 0 8.020 8.010 8.020 7.910 8.050 1,354,200 10,802,322 7.9769 6.248 6.240 6.248 6.162 6.271 1,738,314 6.2143 0.75%
2022-05-25 0 7.960 7.960 7.970 7.950 8.070 558,566 4,458,857 7.9827 6.201 6.201 6.209 6.193 6.287 717,001 6.2188 -0.50%
2022-05-24 0 8.000 7.970 8.000 7.950 8.220 735,600 5,919,202 8.0468 6.232 6.209 6.232 6.193 6.404 944,250 6.2687 -0.87%
2022-05-23 0 8.070 8.070 8.080 8.050 8.190 512,146 4,139,401 8.0825 6.287 6.287 6.295 6.271 6.380 657,414 6.2965 -1.10%
2022-05-20 0 8.160 8.160 8.180 7.990 8.190 1,071,200 8,721,652 8.1419 6.357 6.357 6.372 6.224 6.380 1,375,042 6.3428 2.26%
2022-05-19 0 7.980 7.940 7.980 7.920 8.020 400,600 3,186,128 7.9534 6.217 6.186 6.217 6.170 6.248 514,229 6.1959 -0.99%
2022-05-18 0 8.060 8.060 8.090 8.000 8.160 1,256,362 10,172,992 8.0972 6.279 6.279 6.302 6.232 6.357 1,612,724 6.3080 -1.23%
2022-05-17 0 8.160 8.150 8.160 8.000 8.190 881,225 7,162,321 8.1277 6.357 6.349 6.357 6.232 6.380 1,131,181 6.3317 1.75%
2022-05-16 0 8.020 7.980 8.020 7.960 8.150 217,400 1,747,716 8.0392 6.248 6.217 6.248 6.201 6.349 279,065 6.2628 0.12%
2022-05-13 0 8.010 8.010 8.020 7.900 8.010 373,207 2,969,706 7.9573 6.240 6.240 6.248 6.154 6.240 479,066 6.1990 1.65%
2022-05-12 0 7.880 7.820 7.880 7.820 8.020 606,200 4,795,959 7.9115 6.139 6.092 6.139 6.092 6.248 778,146 6.1633 -1.25%
2022-05-11 0 7.980 7.980 8.020 7.950 8.150 504,132 4,060,814 8.0551 6.217 6.217 6.248 6.193 6.349 647,127 6.2751 0.00%
2022-05-10 0 7.980 7.980 7.990 7.760 8.050 1,611,201 12,820,190 7.9569 6.217 6.217 6.224 6.045 6.271 2,068,212 6.1987 -0.13%
2022-05-06 0 7.990 7.920 7.990 7.870 8.140 1,208,690 9,622,898 7.9614 6.224 6.170 6.224 6.131 6.341 1,551,530 6.2022 -1.11%
2022-05-05 0 8.080 8.060 8.080 8.020 8.300 736,600 6,001,844 8.1480 6.295 6.279 6.295 6.248 6.466 945,534 6.3476 -1.22%
2022-05-04 0 8.180 8.120 8.180 8.080 8.180 88,200 719,221 8.1544 6.372 6.326 6.372 6.295 6.372 113,218 6.3526 0.12%
2022-05-03 0 8.170 8.120 8.170 7.830 8.170 323,400 2,606,276 8.0590 6.365 6.326 6.365 6.100 6.365 415,131 6.2782 -0.49%
2022-04-29 0 8.210 8.160 8.210 7.800 8.270 630,200 5,088,913 8.0751 6.396 6.357 6.396 6.076 6.443 808,954 6.2907 4.85%
2022-04-28 0 7.830 7.810 7.830 7.800 8.080 569,800 4,499,538 7.8967 6.100 6.084 6.100 6.076 6.295 731,422 6.1518 -2.49%
2022-04-27 0 8.030 8.000 8.030 7.630 8.030 1,924,400 15,126,007 7.8601 6.256 6.232 6.256 5.944 6.256 2,470,249 6.1233 3.88%
2022-04-26 0 7.730 7.730 7.750 7.710 7.890 1,582,898 12,348,121 7.8010 6.022 6.022 6.037 6.006 6.147 2,031,881 6.0772 -2.03%
2022-04-25 0 7.890 7.800 7.890 7.770 8.630 5,384,994 42,871,685 7.9613 6.147 6.076 6.147 6.053 6.723 6,912,427 6.2021 -11.25%
2022-04-22 0 8.890 8.870 8.900 8.590 8.910 860,600 7,574,677 8.8016 6.926 6.910 6.933 6.692 6.941 1,104,706 6.8567 2.30%
2022-04-21 0 8.690 8.690 8.700 8.690 9.050 746,566 6,584,929 8.8203 6.770 6.770 6.778 6.770 7.050 958,327 6.8713 -3.44%
2022-04-20 0 9.000 8.960 9.010 8.960 9.170 642,015 5,804,008 9.0403 7.011 6.980 7.019 6.980 7.144 824,120 7.0427 -0.77%
2022-04-19 0 9.070 9.040 9.090 9.030 9.440 762,400 6,976,830 9.1511 7.066 7.042 7.081 7.035 7.354 978,652 7.1290 -4.22%
2022-04-14 0 9.470 9.430 9.470 9.310 9.520 505,540 4,784,127 9.4634 7.377 7.346 7.377 7.253 7.416 648,935 7.3723 1.94%
2022-04-13 0 9.290 9.270 9.290 9.160 9.400 500,646 4,676,451 9.3408 7.237 7.222 7.237 7.136 7.323 642,652 7.2768 -0.21%
2022-04-12 0 9.310 9.270 9.310 9.110 9.380 601,600 5,567,172 9.2539 7.253 7.222 7.253 7.097 7.307 772,242 7.2091 1.42%
2022-04-11 0 9.180 9.150 9.180 9.150 9.410 510,600 4,704,932 9.2145 7.152 7.128 7.152 7.128 7.331 655,430 7.1784 -2.96%
2022-04-08 0 9.460 9.450 9.460 9.230 9.470 872,920 8,154,593 9.3417 7.370 7.362 7.370 7.190 7.377 1,120,520 7.2775 0.42%
2022-04-07 0 9.420 9.400 9.420 9.410 9.630 1,074,200 10,185,502 9.4819 7.338 7.323 7.338 7.331 7.502 1,378,893 7.3867 -1.46%
2022-04-06 0 9.560 9.560 9.580 9.370 9.590 1,205,100 11,470,152 9.5180 7.448 7.448 7.463 7.300 7.471 1,546,922 7.4148 0.63%
2022-04-04 0 9.500 9.500 9.530 9.030 9.560 1,066,200 10,112,064 9.4842 7.401 7.401 7.424 7.035 7.448 1,368,624 7.3885 0.32%
2022-04-01 0 9.470 9.470 9.480 9.110 9.470 730,315 6,841,320 9.3676 7.377 7.377 7.385 7.097 7.377 937,466 7.2977 2.49%
2022-03-31 0 9.240 9.240 9.250 9.150 9.500 1,024,600 9,473,037 9.2456 7.198 7.198 7.206 7.128 7.401 1,315,224 7.2026 -1.60%
2022-03-30 0 9.390 9.380 9.390 8.990 9.450 1,511,973 14,026,150 9.2767 7.315 7.307 7.315 7.003 7.362 1,940,838 7.2269 4.45%
2022-03-29 0 8.990 8.990 9.000 8.870 8.990 666,000 5,939,838 8.9187 7.003 7.003 7.011 6.910 7.003 854,908 6.9479 1.35%
2022-03-28 0 8.870 8.870 8.900 8.820 9.010 699,200 6,229,974 8.9101 6.910 6.910 6.933 6.871 7.019 897,525 6.9413 0.45%
2022-03-25 0 8.830 8.830 8.840 8.800 9.210 961,000 8,604,325 8.9535 6.879 6.879 6.887 6.855 7.175 1,233,584 6.9751 -3.60%
2022-03-24 0 9.160 9.120 9.160 9.060 9.230 524,600 4,790,238 9.1312 7.136 7.105 7.136 7.058 7.190 673,401 7.1135 -0.76%
2022-03-23 0 9.230 9.170 9.230 9.150 9.350 507,080 4,695,462 9.2598 7.190 7.144 7.190 7.128 7.284 650,911 7.2137 -0.22%
2022-03-22 0 9.250 9.220 9.250 8.950 9.250 723,800 6,601,317 9.1204 7.206 7.183 7.206 6.972 7.206 929,103 7.1050 2.21%
2022-03-21 0 9.050 9.000 9.050 8.920 9.280 2,030,800 18,532,405 9.1257 7.050 7.011 7.050 6.949 7.229 2,606,829 7.1092 -1.42%
2022-03-18 0 9.180 9.180 9.190 8.770 9.180 24,884,800 227,209,090 9.1304 7.152 7.152 7.159 6.832 7.152 31,943,280 7.1129 3.85%
2022-03-17 0 8.840 8.830 8.840 8.620 9.040 5,537,137 48,908,292 8.8328 6.887 6.879 6.887 6.715 7.042 7,107,725 6.8810 4.62%
2022-03-16 0 8.450 8.440 8.450 7.820 8.680 6,544,621 54,624,395 8.3465 6.583 6.575 6.583 6.092 6.762 8,400,978 6.5021 8.19%
2022-03-15 0 7.810 7.800 7.810 7.750 8.300 6,240,419 49,812,014 7.9822 6.084 6.076 6.084 6.037 6.466 8,010,491 6.2183 -6.58%
2022-03-14 0 8.360 8.320 8.360 8.220 8.630 5,300,920 44,035,120 8.3071 6.513 6.482 6.513 6.404 6.723 6,804,506 6.4715 -3.13%
2022-03-11 0 8.630 8.620 8.630 8.580 8.820 5,882,287 50,732,160 8.6246 6.723 6.715 6.723 6.684 6.871 7,550,776 6.7188 -2.60%
2022-03-10 0 8.860 8.850 8.860 8.800 8.920 1,445,400 12,825,828 8.8735 6.902 6.894 6.902 6.855 6.949 1,855,382 6.9128 1.14%
2022-03-09 0 8.760 8.750 8.760 8.730 8.990 1,502,360 13,233,578 8.8085 6.824 6.817 6.824 6.801 7.003 1,928,499 6.8621 -0.79%
2022-03-08 0 8.830 8.820 8.830 8.820 9.200 1,958,979 17,760,764 9.0663 6.879 6.871 6.879 6.871 7.167 2,514,636 7.0630 -4.23%
2022-03-07 0 9.220 9.210 9.220 9.200 9.600 1,169,918 10,892,226 9.3102 7.183 7.175 7.183 7.167 7.479 1,501,761 7.2530 -2.95%
2022-03-04 0 9.500 9.490 9.500 9.490 9.680 1,184,600 11,365,242 9.5942 7.401 7.393 7.401 7.393 7.541 1,520,607 7.4741 -1.55%
2022-03-03 0 9.650 9.650 9.660 9.650 9.890 628,169 6,126,469 9.7529 7.518 7.518 7.525 7.518 7.705 806,347 7.5978 -0.10%
2022-03-02 0 9.660 9.650 9.670 9.650 9.870 1,431,579 13,865,212 9.6853 7.525 7.518 7.533 7.518 7.689 1,837,641 7.5451 -1.83%
2022-03-01 0 9.840 9.830 9.840 9.810 10.00 1,938,300 19,117,386 9.8630 7.666 7.658 7.666 7.642 7.790 2,488,092 7.6836 -0.10%
2022-02-28 0 9.850 9.840 9.850 9.850 10.26 1,551,958 15,398,736 9.9221 7.673 7.666 7.673 7.673 7.993 1,992,165 7.7296 -1.89%
2022-02-25 0 10.04 10.02 10.04 10.02 10.52 2,672,800 27,033,288 10.114 7.821 7.806 7.821 7.806 8.195 3,430,930 7.8793 -3.09%
2022-02-24 0 10.36 10.34 10.36 10.34 10.66 2,366,200 24,589,002 10.392 8.071 8.055 8.071 8.055 8.304 3,037,364 8.0955 -2.26%
2022-02-23 0 10.60 10.58 10.60 10.60 10.84 1,168,095 12,461,354 10.668 8.258 8.242 8.258 8.258 8.445 1,499,421 8.3108 -1.12%
2022-02-22 0 10.72 10.70 10.72 10.70 10.88 694,200 7,468,520 10.758 8.351 8.336 8.351 8.336 8.476 891,107 8.3812 -1.65%
2022-02-21 0 10.90 10.88 10.90 10.88 11.20 1,034,440 11,350,892 10.973 8.491 8.476 8.491 8.476 8.725 1,327,855 8.5483 -4.05%
2022-02-18 0 11.36 11.28 11.36 11.22 11.40 257,920 2,927,249 11.349 8.850 8.787 8.850 8.741 8.881 331,078 8.8416 0.18%
2022-02-17 0 11.34 11.30 11.34 11.24 11.38 281,120 3,180,836 11.315 8.834 8.803 8.834 8.756 8.865 360,859 8.8146 -0.53%
2022-02-16 0 11.40 11.30 11.40 11.30 11.42 166,720 1,894,565 11.364 8.881 8.803 8.881 8.803 8.897 214,010 8.8527 0.00%
2022-02-15 0 11.40 11.30 11.42 11.16 11.46 593,920 6,742,773 11.353 8.881 8.803 8.897 8.694 8.928 762,383 8.8443 1.06%
2022-02-14 0 11.28 11.24 11.28 11.24 11.36 383,740 4,329,161 11.281 8.787 8.756 8.787 8.756 8.850 492,586 8.7886 -1.91%
2022-02-11 0 11.50 11.44 11.50 11.34 11.50 241,800 2,770,448 11.458 8.959 8.912 8.959 8.834 8.959 310,386 8.9258 0.52%
2022-02-10 0 11.44 11.42 11.44 11.34 11.46 147,600 1,684,516 11.413 8.912 8.897 8.912 8.834 8.928 189,466 8.8909 0.18%
2022-02-09 0 11.42 11.36 11.42 11.14 11.44 533,179 6,032,460 11.314 8.897 8.850 8.897 8.678 8.912 684,413 8.8141 2.15%
2022-02-08 0 11.18 11.16 11.18 11.08 11.32 858,173 9,581,213 11.165 8.710 8.694 8.710 8.632 8.819 1,101,591 8.6976 -0.89%
2022-02-07 0 11.28 11.26 11.30 11.04 11.34 241,580 2,718,251 11.252 8.787 8.772 8.803 8.601 8.834 310,103 8.7656 0.53%
2022-02-04 0 11.22 11.08 11.22 10.94 11.26 181,937 2,032,817 11.173 8.741 8.632 8.741 8.523 8.772 233,543 8.7043 2.56%
2022-01-31 0 10.94 10.94 11.02 10.84 11.20 162,537 1,783,357 10.972 8.523 8.523 8.585 8.445 8.725 208,640 8.5475 -0.36%
2022-01-28 0 10.98 10.90 10.98 10.82 11.28 258,860 2,846,466 10.996 8.554 8.491 8.554 8.429 8.787 332,285 8.5663 -3.00%
2022-01-27 0 11.32 11.24 11.32 11.16 11.40 486,937 5,475,849 11.245 8.819 8.756 8.819 8.694 8.881 625,055 8.7606 -1.22%
2022-01-26 0 11.46 11.40 11.46 11.32 11.62 426,000 4,887,808 11.474 8.928 8.881 8.928 8.819 9.052 546,833 8.9384 1.42%
2022-01-25 0 11.30 11.28 11.30 11.22 11.50 496,047 5,615,706 11.321 8.803 8.787 8.803 8.741 8.959 636,749 8.8193 -0.88%
2022-01-24 0 11.40 11.40 11.46 11.38 11.74 504,737 5,810,621 11.512 8.881 8.881 8.928 8.865 9.146 647,904 8.9683 -2.73%
2022-01-21 0 11.72 11.68 11.72 11.56 11.76 460,400 5,364,212 11.651 9.130 9.099 9.130 9.006 9.161 590,991 9.0766 1.03%
2022-01-20 0 11.60 11.58 11.60 11.50 11.80 1,155,800 13,467,860 11.652 9.037 9.021 9.037 8.959 9.193 1,483,638 9.0776 1.22%
2022-01-19 0 11.46 11.44 11.46 11.38 11.58 499,358 5,740,899 11.497 8.928 8.912 8.928 8.865 9.021 640,999 8.9562 0.53%
2022-01-18 0 11.40 11.34 11.40 11.28 11.48 253,800 2,883,812 11.363 8.881 8.834 8.881 8.787 8.943 325,789 8.8518 1.06%
2022-01-17 0 11.28 11.26 11.28 11.24 11.42 558,000 6,321,688 11.329 8.787 8.772 8.787 8.756 8.897 716,275 8.8258 -1.40%
2022-01-14 0 11.44 11.42 11.44 11.44 11.70 378,000 4,349,132 11.506 8.912 8.897 8.912 8.912 9.115 485,218 8.9632 -2.22%
2022-01-13 0 11.70 11.64 11.70 11.64 11.84 1,568,520 18,370,693 11.712 9.115 9.068 9.115 9.068 9.224 2,013,425 9.1241 0.00%
2022-01-12 0 11.70 11.70 11.72 11.54 11.74 447,999 5,228,438 11.671 9.115 9.115 9.130 8.990 9.146 575,072 9.0918 1.92%
2022-01-11 0 11.48 11.48 11.50 11.42 11.78 451,337 5,229,822 11.587 8.943 8.943 8.959 8.897 9.177 579,357 9.0269 -1.03%
2022-01-10 0 11.60 11.58 11.62 11.42 11.64 593,200 6,861,874 11.568 9.037 9.021 9.052 8.897 9.068 761,459 9.0115 0.35%
2022-01-07 0 11.56 11.50 11.56 11.46 11.60 290,558 3,349,274 11.527 9.006 8.959 9.006 8.928 9.037 372,974 8.9799 1.05%
2022-01-06 0 11.44 11.42 11.46 11.38 11.64 617,420 7,060,211 11.435 8.912 8.897 8.928 8.865 9.068 792,549 8.9082 -1.21%
2022-01-05 0 11.58 11.58 11.60 11.58 11.88 430,799 5,020,902 11.655 9.021 9.021 9.037 9.021 9.255 552,994 9.0795 -0.86%
2022-01-04 0 11.68 11.66 11.68 11.66 12.16 452,904 5,343,165 11.798 9.099 9.083 9.099 9.083 9.473 581,369 9.1907 -1.35%
2022-01-03 0 11.84 11.84 11.88 11.84 12.18 126,095 1,501,019 11.904 9.224 9.224 9.255 9.224 9.489 161,861 9.2735 -0.84%
2021-12-31 0 11.94 11.94 12.00 11.68 12.22 1,165,620 13,896,948 11.922 9.302 9.302 9.348 9.099 9.520 1,496,244 9.2879 0.51%
2021-12-30 0 11.88 11.84 11.88 11.72 11.98 353,537 4,181,797 11.828 9.255 9.224 9.255 9.130 9.333 453,816 9.2147 0.51%
2021-12-29 0 11.82 11.82 11.88 11.72 12.06 411,916 4,867,736 11.817 9.208 9.208 9.255 9.130 9.395 528,754 9.2060 -0.84%
2021-12-28 0 11.92 11.92 11.94 11.66 11.98 2,758,800 32,620,956 11.824 9.286 9.286 9.302 9.083 9.333 3,541,323 9.2115 1.36%
2021-12-24 0 11.76 11.72 11.76 11.56 11.80 263,400 3,074,276 11.672 9.161 9.130 9.161 9.006 9.193 338,112 9.0925 1.73%
2021-12-23 0 11.56 11.56 11.58 11.52 11.74 797,178 9,279,865 11.641 9.006 9.006 9.021 8.974 9.146 1,023,295 9.0686 0.35%
2021-12-22 0 11.52 11.50 11.52 11.38 11.80 512,737 5,896,120 11.499 8.974 8.959 8.974 8.865 9.193 658,173 8.9583 0.17%
2021-12-21 0 11.50 11.50 11.58 11.38 11.74 1,115,176 12,846,936 11.520 8.959 8.959 9.021 8.865 9.146 1,431,492 8.9745 0.00%
2021-12-20 0 11.50 11.50 11.54 11.50 12.10 738,900 8,684,174 11.753 8.959 8.959 8.990 8.959 9.426 948,486 9.1558 -3.36%
2021-12-17 0 11.90 11.90 11.98 11.88 12.10 2,990,440 35,650,478 11.921 9.270 9.270 9.333 9.255 9.426 3,838,667 9.2872 -1.65%
2021-12-16 0 12.10 12.02 12.10 11.82 12.44 1,890,137 22,752,183 12.037 9.426 9.364 9.426 9.208 9.691 2,426,267 9.3774 0.33%
2021-12-15 0 12.06 12.06 12.10 12.06 12.48 1,251,748 15,296,072 12.220 9.395 9.395 9.426 9.395 9.722 1,606,802 9.5196 -1.63%
2021-12-14 0 12.26 12.20 12.26 12.16 12.66 1,204,000 14,941,061 12.410 9.551 9.504 9.551 9.473 9.863 1,545,510 9.6674 -2.08%
2021-12-13 0 12.52 12.52 12.58 12.46 12.94 2,409,800 30,722,975 12.749 9.753 9.753 9.800 9.707 10.08 3,093,331 9.9320 -0.48%
2021-12-10 0 12.58 12.54 12.58 12.40 12.58 1,344,602 16,814,056 12.505 9.800 9.769 9.800 9.660 9.800 1,725,993 9.7417 0.64%
2021-12-09 0 12.50 12.44 12.50 12.20 12.60 1,839,760 22,953,560 12.476 9.738 9.691 9.738 9.504 9.816 2,361,601 9.7195 2.46%
2021-12-08 0 12.20 12.20 12.26 12.18 12.36 955,600 11,722,140 12.267 9.504 9.504 9.551 9.489 9.629 1,226,652 9.5562 0.16%
2021-12-07 0 12.18 12.18 12.26 12.04 12.30 449,800 5,471,444 12.164 9.489 9.489 9.551 9.380 9.582 577,384 9.4763 -0.16%
2021-12-06 0 12.20 12.16 12.20 12.10 12.54 1,431,845 17,665,792 12.338 9.504 9.473 9.504 9.426 9.769 1,837,982 9.6115 -0.49%
2021-12-03 0 12.26 12.26 12.28 12.02 12.36 1,165,537 14,245,899 12.223 9.551 9.551 9.566 9.364 9.629 1,496,137 9.5218 0.66%
2021-12-02 0 12.18 12.14 12.18 11.82 12.26 1,401,080 16,874,228 12.044 9.489 9.457 9.489 9.208 9.551 1,798,491 9.3824 4.28%
2021-12-01 0 11.68 11.68 11.72 11.62 11.88 564,833 6,625,783 11.731 9.099 9.099 9.130 9.052 9.255 725,046 9.1384 0.52%
2021-11-30 0 11.62 11.58 11.62 11.48 11.78 738,400 8,549,324 11.578 9.052 9.021 9.052 8.943 9.177 947,844 9.0198 -2.02%
2021-11-29 0 11.86 11.84 11.86 11.60 11.90 549,660 6,464,668 11.761 9.239 9.224 9.239 9.037 9.270 705,569 9.1623 0.17%
2021-11-26 0 11.84 11.72 11.84 11.56 11.90 608,400 7,163,835 11.775 9.224 9.130 9.224 9.006 9.270 780,970 9.1730 -1.33%
2021-11-25 0 12.00 11.98 12.00 11.84 12.06 311,960 3,727,311 11.948 9.348 9.333 9.348 9.224 9.395 400,446 9.3079 0.67%
2021-11-24 0 11.92 11.90 11.92 11.88 12.04 204,600 2,446,110 11.956 9.286 9.270 9.286 9.255 9.380 262,634 9.3138 0.00%
2021-11-23 0 11.92 11.90 11.92 11.84 12.10 929,811 11,162,567 12.005 9.286 9.270 9.286 9.224 9.426 1,193,548 9.3524 -0.33%
2021-11-22 0 11.96 11.90 11.96 11.90 12.06 294,620 3,526,556 11.970 9.317 9.270 9.317 9.270 9.395 378,188 9.3249 -0.17%
2021-11-19 0 11.98 11.88 11.98 11.30 11.98 580,600 6,871,903 11.836 9.333 9.255 9.333 8.803 9.333 745,285 9.2205 1.87%
2021-11-18 0 11.76 11.76 11.80 11.76 12.00 357,457 4,230,948 11.836 9.161 9.161 9.193 9.161 9.348 458,848 9.2208 -1.18%
2021-11-17 0 11.90 11.86 11.90 11.80 12.00 432,840 5,141,248 11.878 9.270 9.239 9.270 9.193 9.348 555,613 9.2533 -0.67%
2021-11-16 0 11.98 11.96 11.98 11.90 12.06 217,400 2,603,841 11.977 9.333 9.317 9.333 9.270 9.395 279,065 9.3306 0.17%
2021-11-15 0 11.96 11.92 11.96 11.88 12.18 358,800 4,296,240 11.974 9.317 9.286 9.317 9.255 9.489 460,572 9.3280 -1.48%
2021-11-12 0 12.14 12.10 12.14 11.90 12.24 756,060 9,137,082 12.085 9.457 9.426 9.457 9.270 9.535 970,514 9.4147 -1.14%
2021-11-11 0 12.28 12.26 12.28 11.70 12.30 694,120 8,437,342 12.155 9.566 9.551 9.566 9.115 9.582 891,005 9.4695 4.07%
2021-11-10 0 11.80 11.70 11.80 11.48 11.82 1,581,602 18,371,957 11.616 9.193 9.115 9.193 8.943 9.208 2,030,217 9.0493 0.51%
2021-11-09 0 11.74 11.66 11.74 11.34 11.78 1,219,820 14,140,841 11.593 9.146 9.083 9.146 8.834 9.177 1,565,817 9.0310 -0.17%
2021-11-08 0 11.76 11.70 11.76 11.48 11.78 559,077 6,512,161 11.648 9.161 9.115 9.161 8.943 9.177 717,657 9.0742 1.73%
2021-11-05 0 11.56 11.54 11.56 11.42 11.76 1,594,200 18,459,424 11.579 9.006 8.990 9.006 8.897 9.161 2,046,389 9.0205 -0.34%
2021-11-04 0 11.60 11.58 11.60 11.48 11.98 1,029,190 11,982,750 11.643 9.037 9.021 9.037 8.943 9.333 1,321,116 9.0702 -2.03%
2021-11-03 0 11.84 11.76 11.84 11.66 11.94 649,620 7,654,994 11.784 9.224 9.161 9.224 9.083 9.302 833,882 9.1799 -0.34%
2021-11-02 0 11.88 11.80 11.88 11.80 12.42 929,600 11,274,864 12.129 9.255 9.193 9.255 9.193 9.676 1,193,278 9.4487 -3.10%
2021-11-01 0 12.26 12.26 12.30 12.20 12.46 926,337 11,373,225 12.278 9.551 9.551 9.582 9.504 9.707 1,189,089 9.5647 -0.33%
2021-10-29 0 12.30 12.26 12.30 12.00 12.38 1,264,627 15,406,972 12.183 9.582 9.551 9.582 9.348 9.644 1,623,334 9.4909 1.32%
2021-10-28 0 12.14 12.14 12.16 12.10 12.50 1,309,600 16,040,529 12.248 9.457 9.457 9.473 9.426 9.738 1,681,063 9.5419 -2.88%
2021-10-27 0 12.50 12.46 12.50 12.30 12.84 1,377,724 17,186,542 12.475 9.738 9.707 9.738 9.582 10.00 1,768,510 9.7181 -1.57%
2021-10-26 0 12.70 12.68 12.70 12.60 12.76 2,061,357 26,103,099 12.663 9.894 9.878 9.894 9.816 9.940 2,646,053 9.8649 -0.16%
2021-10-25 0 12.72 12.70 12.72 12.52 12.88 1,404,420 17,839,752 12.703 9.909 9.894 9.909 9.753 10.03 1,802,778 9.8957 0.32%
2021-10-22 0 12.68 12.66 12.68 12.60 12.82 931,600 11,798,340 12.665 9.878 9.863 9.878 9.816 9.987 1,195,845 9.8661 -0.94%
2021-10-21 0 12.80 12.72 12.80 12.50 12.82 3,604,860 45,789,965 12.702 9.972 9.909 9.972 9.738 9.987 4,627,365 9.8955 2.40%
2021-10-20 0 12.50 12.48 12.50 12.44 12.60 1,359,600 17,003,888 12.507 9.738 9.722 9.738 9.691 9.816 1,745,245 9.7430 0.64%
2021-10-19 0 12.42 12.42 12.48 12.40 12.64 2,263,140 28,308,530 12.509 9.676 9.676 9.722 9.660 9.847 2,905,071 9.7445 -0.80%
2021-10-18 0 12.52 12.50 12.52 12.24 12.54 450,320 5,592,796 12.420 9.753 9.738 9.753 9.535 9.769 578,052 9.6753 0.64%
2021-10-15 0 12.44 12.38 12.44 12.22 12.46 2,997,820 36,922,402 12.316 9.691 9.644 9.691 9.520 9.707 3,848,140 9.5949 -0.32%
2021-10-12 0 12.48 12.44 12.48 12.24 12.82 2,207,210 27,608,525 12.508 9.722 9.691 9.722 9.535 9.987 2,833,277 9.7444 -1.42%
2021-10-11 0 12.66 12.66 12.70 12.66 13.06 2,667,380 34,069,203 12.773 9.863 9.863 9.894 9.863 10.17 3,423,972 9.9502 -0.47%
2021-10-08 0 12.72 12.72 12.76 12.44 12.88 2,704,720 34,302,030 12.682 9.909 9.909 9.940 9.691 10.03 3,471,904 9.8799 -1.40%
2021-10-07 0 12.90 12.88 12.90 12.72 12.90 507,403 6,518,102 12.846 10.05 10.03 10.05 9.909 10.05 651,326 10.007 1.26%
2021-10-06 0 12.74 12.72 12.74 12.56 12.84 1,158,000 14,707,264 12.701 9.925 9.909 9.925 9.785 10.00 1,486,462 9.8941 1.92%
2021-10-05 0 12.50 12.46 12.50 12.38 12.60 613,397 7,673,115 12.509 9.738 9.707 9.738 9.644 9.816 787,385 9.7451 0.00%
2021-10-04 0 12.50 12.48 12.50 12.10 12.50 659,619 8,172,809 12.390 9.738 9.722 9.738 9.426 9.738 846,717 9.6523 0.32%
2021-09-30 0 12.46 12.40 12.46 12.24 12.46 635,843 7,857,511 12.358 9.707 9.660 9.707 9.535 9.707 816,197 9.6270 1.80%
2021-09-29 0 12.24 12.24 12.26 12.08 12.36 998,400 12,178,863 12.198 9.535 9.535 9.551 9.411 9.629 1,281,592 9.5029 -0.65%
2021-09-28 0 12.32 12.30 12.32 12.20 12.40 1,549,380 19,046,476 12.293 9.598 9.582 9.598 9.504 9.660 1,988,856 9.5766 0.33%
2021-09-27 0 12.28 12.26 12.28 12.20 12.56 2,479,710 30,673,311 12.370 9.566 9.551 9.566 9.504 9.785 3,183,070 9.6364 0.82%
2021-09-24 0 12.18 12.16 12.18 11.88 12.34 2,065,946 25,172,376 12.184 9.489 9.473 9.489 9.255 9.613 2,651,944 9.4920 -0.33%
2021-09-23 0 12.22 12.22 12.24 11.92 12.34 2,811,627 34,181,516 12.157 9.520 9.520 9.535 9.286 9.613 3,609,134 9.4708 3.04%
2021-09-21 0 11.86 11.86 11.88 11.56 11.98 925,200 10,846,760 11.724 9.239 9.239 9.255 9.006 9.333 1,187,630 9.1331 0.17%
2021-09-20 0 11.84 11.82 11.84 11.68 12.70 2,248,600 26,793,368 11.916 9.224 9.208 9.224 9.099 9.894 2,886,407 9.2826 -7.21%
2021-09-17 0 12.76 12.76 12.78 11.88 12.76 14,608,710 185,236,449 12.680 9.940 9.940 9.956 9.255 9.940 18,752,416 9.8780 5.80%
2021-09-16 0 12.06 12.04 12.06 11.86 12.24 1,358,400 16,317,103 12.012 9.395 9.380 9.395 9.239 9.535 1,743,705 9.3577 -0.99%
2021-09-15 0 12.18 12.16 12.18 12.04 12.40 2,067,901 25,352,202 12.260 9.489 9.473 9.489 9.380 9.660 2,654,453 9.5508 1.00%
2021-09-14 0 12.06 12.06 12.26 12.06 12.86 2,624,200 32,362,104 12.332 9.395 9.395 9.551 9.395 10.02 3,368,545 9.6071 -4.59%
2021-09-13 0 12.64 12.62 12.64 12.60 12.92 1,781,907 22,649,697 12.711 9.847 9.831 9.847 9.816 10.07 2,287,338 9.9022 -1.71%
2021-09-10 0 12.86 12.78 12.86 12.66 13.06 5,450,860 70,575,954 12.948 10.02 9.956 10.02 9.863 10.17 6,996,976 10.087 0.63%
2021-09-09 0 12.78 12.76 12.78 12.40 12.90 3,071,400 38,849,112 12.649 9.956 9.940 9.956 9.660 10.05 3,942,591 9.8537 -0.31%
2021-09-08 0 12.82 12.74 12.82 12.54 13.02 2,937,440 37,659,452 12.821 9.987 9.925 9.987 9.769 10.14 3,770,634 9.9876 0.47%
2021-09-07 0 12.76 12.74 12.76 12.58 12.88 3,102,510 39,650,820 12.780 9.940 9.925 9.940 9.800 10.03 3,982,525 9.9562 0.31%
2021-09-06 0 12.72 12.70 12.72 12.56 12.86 2,901,200 36,956,685 12.738 9.909 9.894 9.909 9.785 10.02 3,724,115 9.9236 1.76%
2021-09-03 0 12.50 12.48 12.50 12.40 12.94 5,249,025 65,966,508 12.567 9.738 9.722 9.738 9.660 10.08 6,737,891 9.7904 0.97%
2021-09-02 0 12.38 12.34 12.38 12.16 12.46 2,350,360 29,044,572 12.357 9.644 9.613 9.644 9.473 9.707 3,017,031 9.6269 1.81%
2021-09-01 0 12.16 12.10 12.16 11.70 12.34 3,031,000 36,631,096 12.085 9.473 9.426 9.473 9.115 9.613 3,890,732 9.4150 3.40%
2021-08-31 0 11.76 11.74 11.76 11.56 11.96 2,367,681 27,789,135 11.737 9.161 9.146 9.161 9.006 9.317 3,039,265 9.1434 -1.51%
2021-08-30 0 11.94 11.88 11.94 11.62 11.98 2,268,800 26,771,368 11.800 9.302 9.255 9.302 9.052 9.333 2,912,337 9.1924 2.58%
2021-08-27 0 11.64 11.60 11.64 11.50 11.90 3,231,800 37,533,424 11.614 9.068 9.037 9.068 8.959 9.270 4,148,488 9.0475 -1.02%
2021-08-26 0 11.76 11.74 11.76 11.66 11.88 2,481,760 29,122,564 11.735 9.161 9.146 9.161 9.083 9.255 3,185,702 9.1416 0.00%
2021-08-25 0 11.76 11.74 11.76 11.64 11.96 2,900,920 34,017,112 11.726 9.161 9.146 9.161 9.068 9.317 3,723,755 9.1352 -1.18%
2021-08-24 0 11.90 11.88 11.90 11.58 12.08 3,682,440 43,577,765 11.834 9.270 9.255 9.270 9.021 9.411 4,726,950 9.2190 1.19%
2021-08-23 0 11.76 11.74 11.76 11.48 11.94 2,650,984 31,219,239 11.776 9.161 9.146 9.161 8.943 9.302 3,402,926 9.1742 1.38%
2021-08-20 0 11.60 11.58 11.60 11.60 12.08 4,014,800 46,919,216 11.687 9.037 9.021 9.037 9.037 9.411 5,153,583 9.1042 -2.36%
2021-08-19 0 11.88 11.86 11.88 11.82 12.38 2,461,160 29,667,500 12.054 9.255 9.239 9.255 9.208 9.644 3,159,259 9.3907 -4.04%
2021-08-18 0 12.38 12.34 12.38 11.88 12.52 8,072,923 98,864,826 12.246 9.644 9.613 9.644 9.255 9.753 10,362,777 9.5404 5.45%
2021-08-17 0 11.74 11.74 11.78 11.70 12.04 5,417,280 64,257,518 11.862 9.146 9.146 9.177 9.115 9.380 6,953,871 9.2405 -0.34%
2021-08-16 0 11.78 11.78 11.88 11.74 12.00 3,572,660 42,390,768 11.865 9.177 9.177 9.255 9.146 9.348 4,586,032 9.2435 0.34%
2021-08-13 0 11.74 11.72 11.74 11.70 11.86 3,175,761 37,300,781 11.745 9.146 9.130 9.146 9.115 9.239 4,076,554 9.1501 0.51%
2021-08-12 0 11.68 11.62 11.68 11.58 11.86 3,070,260 35,961,266 11.713 9.099 9.052 9.099 9.021 9.239 3,941,128 9.1246 -1.02%
2021-08-11 0 11.80 11.80 11.82 11.62 11.86 3,640,527 42,929,638 11.792 9.193 9.193 9.208 9.052 9.239 4,673,149 9.1864 1.55%
2021-08-10 0 11.62 11.56 11.62 11.16 11.64 1,804,780 20,739,129 11.491 9.052 9.006 9.052 8.694 9.068 2,316,699 8.9520 3.38%
2021-08-09 0 11.24 11.24 11.32 11.00 11.44 2,701,192 30,525,885 11.301 8.756 8.756 8.819 8.569 8.912 3,467,375 8.8037 1.26%
2021-08-06 0 11.10 11.10 11.20 10.88 11.26 1,822,240 20,312,016 11.147 8.647 8.647 8.725 8.476 8.772 2,339,112 8.6836 1.65%
2021-08-05 0 10.92 10.90 10.92 10.86 11.18 1,599,200 17,648,168 11.036 8.507 8.491 8.507 8.460 8.710 2,052,807 8.5971 -2.15%
2021-08-04 0 11.16 11.10 11.16 11.02 11.18 617,600 6,849,196 11.090 8.694 8.647 8.694 8.585 8.710 792,780 8.6395 0.54%
2021-08-03 0 11.10 11.08 11.10 10.94 11.34 1,457,003 16,272,367 11.168 8.647 8.632 8.647 8.523 8.834 1,870,276 8.7005 -0.18%
2021-08-02 0 11.12 11.12 11.16 10.46 11.20 2,140,360 23,562,721 11.009 8.663 8.663 8.694 8.149 8.725 2,747,465 8.5762 5.10%
2021-07-30 0 10.58 10.58 10.60 10.54 10.86 1,270,000 13,565,500 10.681 8.242 8.242 8.258 8.211 8.460 1,630,231 8.3212 -2.58%
2021-07-29 0 10.86 10.86 10.90 10.74 11.02 2,320,500 25,261,372 10.886 8.460 8.460 8.491 8.367 8.585 2,978,701 8.4807 0.93%
2021-07-28 0 10.76 10.68 10.76 10.16 10.88 3,076,360 32,342,426 10.513 8.382 8.320 8.382 7.915 8.476 3,948,958 8.1901 4.47%
2021-07-27 0 10.30 10.28 10.30 10.26 10.84 3,713,300 39,245,406 10.569 8.024 8.008 8.024 7.993 8.445 4,766,564 8.2335 -3.20%
2021-07-26 0 10.64 10.64 10.66 10.54 11.16 2,574,600 27,943,896 10.854 8.289 8.289 8.304 8.211 8.694 3,304,876 8.4554 -4.49%
2021-07-23 0 11.14 11.12 11.14 11.04 11.38 923,554 10,331,943 11.187 8.678 8.663 8.678 8.601 8.865 1,185,517 8.7151 1.09%
2021-07-22 0 11.02 11.02 11.10 10.76 11.12 1,192,680 13,134,168 11.012 8.585 8.585 8.647 8.382 8.663 1,530,979 8.5789 2.42%
2021-07-21 0 10.76 10.74 10.76 10.72 11.20 662,600 7,198,940 10.865 8.382 8.367 8.382 8.351 8.725 850,544 8.4639 -1.82%
2021-07-20 0 10.96 10.96 10.98 10.94 11.14 1,796,960 19,852,079 11.048 8.538 8.538 8.554 8.523 8.678 2,306,661 8.6064 -1.62%
2021-07-19 0 11.14 11.12 11.14 11.04 11.18 1,167,600 12,972,201 11.110 8.678 8.663 8.678 8.601 8.710 1,498,785 8.6551 -0.36%
2021-07-16 0 11.18 11.18 11.22 10.82 11.42 1,793,840 20,112,587 11.212 8.710 8.710 8.741 8.429 8.897 2,302,656 8.7345 0.72%
2021-07-15 0 11.10 11.10 11.14 11.02 11.24 538,400 5,989,016 11.124 8.647 8.647 8.678 8.585 8.756 691,115 8.6657 -0.54%
2021-07-14 0 11.16 11.14 11.16 11.08 11.42 1,579,600 17,784,624 11.259 8.694 8.678 8.694 8.632 8.897 2,027,648 8.7711 -1.41%
2021-07-13 0 11.32 11.32 11.34 11.10 11.34 2,786,200 31,349,964 11.252 8.819 8.819 8.834 8.647 8.834 3,576,495 8.7656 1.80%
2021-07-12 0 11.12 11.12 11.14 10.88 11.18 1,812,900 20,104,712 11.090 8.663 8.663 8.678 8.476 8.710 2,327,122 8.6393 2.39%
2021-07-09 0 10.86 10.86 10.90 10.36 11.00 3,299,400 35,419,172 10.735 8.460 8.460 8.491 8.071 8.569 4,235,262 8.3629 3.43%
2021-07-08 0 10.50 10.50 10.52 10.38 10.62 2,470,160 25,987,731 10.521 8.180 8.180 8.195 8.086 8.273 3,170,812 8.1959 1.16%
2021-07-07 0 10.38 10.36 10.38 10.32 10.68 1,930,400 20,145,312 10.436 8.086 8.071 8.086 8.040 8.320 2,477,951 8.1298 -2.44%
2021-07-06 0 10.64 10.62 10.64 10.32 10.72 1,153,006 12,106,523 10.500 8.289 8.273 8.289 8.040 8.351 1,480,052 8.1798 2.90%
2021-07-05 0 10.34 10.34 10.38 10.32 10.96 1,100,900 11,464,670 10.414 8.055 8.055 8.086 8.040 8.538 1,413,166 8.1128 -0.96%
2021-07-02 0 10.44 10.42 10.44 10.42 10.80 3,182,200 33,863,564 10.642 8.133 8.118 8.133 8.118 8.414 4,084,819 8.2901 -3.33%
2021-06-30 0 10.80 10.78 10.80 10.70 10.98 717,600 7,753,292 10.804 8.414 8.398 8.414 8.336 8.554 921,145 8.4170 -0.18%
2021-06-29 0 10.82 10.78 10.82 10.72 10.96 1,198,800 12,977,960 10.826 8.429 8.398 8.429 8.351 8.538 1,538,835 8.4336 -0.55%
2021-06-28 0 10.88 10.88 10.90 10.80 11.08 684,160 7,440,380 10.875 8.476 8.476 8.491 8.414 8.632 878,219 8.4721 -1.27%
2021-06-25 0 11.02 11.00 11.02 10.68 11.12 1,613,686 17,744,236 10.996 8.585 8.569 8.585 8.320 8.663 2,071,402 8.5663 2.80%
2021-06-24 0 10.72 10.70 10.72 10.58 10.74 715,400 7,645,356 10.687 8.351 8.336 8.351 8.242 8.367 918,321 8.3254 0.94%
2021-06-23 0 10.62 10.62 10.64 10.52 10.68 830,800 8,807,711 10.601 8.273 8.273 8.289 8.195 8.320 1,066,453 8.2589 0.38%
2021-06-22 0 10.58 10.58 10.60 10.54 10.72 824,600 8,762,228 10.626 8.242 8.242 8.258 8.211 8.351 1,058,495 8.2780 -0.75%
2021-06-21 0 10.66 10.64 10.66 10.60 11.08 1,468,808 15,880,606 10.812 8.304 8.289 8.304 8.258 8.632 1,885,430 8.4228 0.95%
2021-06-18 0 10.56 10.56 10.58 10.54 10.76 2,862,808 30,271,684 10.574 8.227 8.227 8.242 8.211 8.382 3,674,833 8.2376 0.19%
2021-06-17 0 10.54 10.54 10.56 10.52 10.72 705,800 7,491,600 10.614 8.211 8.211 8.227 8.195 8.351 905,998 8.2689 -0.19%
2021-06-16 0 10.56 10.54 10.56 10.56 10.72 918,400 9,768,920 10.637 8.227 8.211 8.227 8.227 8.351 1,178,901 8.2865 -1.49%
2021-06-15 0 10.72 10.72 10.74 10.72 11.08 1,161,840 12,568,811 10.818 8.351 8.351 8.367 8.351 8.632 1,491,392 8.4276 -3.94%
2021-06-11 0 11.16 11.10 11.16 10.82 11.16 1,144,600 12,623,868 11.029 8.694 8.647 8.694 8.429 8.694 1,469,262 8.5920 1.01%
2021-06-10 0 11.58 11.56 11.58 11.52 11.82 1,145,176 13,318,378 11.630 8.607 8.592 8.607 8.562 8.785 1,540,787 8.6439 -1.86%
2021-06-09 0 11.80 11.78 11.80 11.56 11.86 1,511,020 17,749,021 11.746 8.770 8.755 8.770 8.592 8.815 2,033,014 8.7304 0.68%
2021-06-08 0 11.72 11.70 11.72 11.52 11.80 1,545,218 18,107,930 11.719 8.711 8.696 8.711 8.562 8.770 2,079,026 8.7098 1.74%
2021-06-07 0 11.52 11.52 11.58 11.50 11.74 1,261,320 14,618,673 11.590 8.562 8.562 8.607 8.547 8.726 1,697,054 8.6141 -1.03%
2021-06-04 0 11.64 11.56 11.64 11.34 12.00 3,038,720 35,404,676 11.651 8.651 8.592 8.651 8.428 8.919 4,088,471 8.6596 1.04%
2021-06-03 0 11.52 11.46 11.52 11.44 11.66 1,065,800 12,299,556 11.540 8.562 8.518 8.562 8.503 8.666 1,433,989 8.5772 -0.69%
2021-06-02 0 11.60 11.52 11.60 11.44 11.76 2,007,200 23,245,464 11.581 8.622 8.562 8.622 8.503 8.741 2,700,604 8.6075 -0.85%
2021-06-01 0 11.70 11.64 11.70 11.50 12.26 5,786,812 67,459,278 11.657 8.696 8.651 8.696 8.547 9.112 7,785,914 8.6643 -3.31%
2021-05-31 0 12.10 12.10 12.12 12.00 12.40 2,038,200 24,653,760 12.096 8.993 8.993 9.008 8.919 9.216 2,742,313 8.9901 -1.63%
2021-05-28 0 12.30 12.26 12.30 11.86 12.40 3,702,980 45,152,316 12.194 9.142 9.112 9.142 8.815 9.216 4,982,205 9.0627 2.50%
2021-05-27 0 12.00 11.96 12.00 11.86 12.16 2,832,500 34,019,710 12.010 8.919 8.889 8.919 8.815 9.038 3,811,011 8.9267 -0.33%
2021-05-26 0 12.04 11.98 12.04 11.88 12.26 4,151,900 50,009,850 12.045 8.949 8.904 8.949 8.830 9.112 5,586,208 8.9524 0.33%
2021-05-25 0 12.00 11.98 12.00 11.34 12.00 7,138,100 84,690,674 11.865 8.919 8.904 8.919 8.428 8.919 9,604,016 8.8183 5.82%
2021-05-24 0 11.34 11.32 11.34 10.96 11.58 3,992,261 45,513,412 11.400 8.428 8.413 8.428 8.146 8.607 5,371,421 8.4733 1.98%
2021-05-21 0 11.12 11.02 11.12 10.96 11.18 845,400 9,315,836 11.019 8.265 8.191 8.265 8.146 8.309 1,137,450 8.1901 -0.71%
2021-05-20 0 11.20 11.18 11.20 10.92 11.38 1,773,736 19,738,869 11.128 8.324 8.309 8.324 8.116 8.458 2,386,488 8.2711 -0.53%
2021-05-18 0 11.26 11.24 11.26 11.04 11.38 2,099,400 23,618,218 11.250 8.369 8.354 8.369 8.205 8.458 2,824,655 8.3615 1.44%
2021-05-17 0 11.10 11.08 11.10 10.90 11.18 2,316,200 25,608,500 11.056 8.250 8.235 8.250 8.101 8.309 3,116,351 8.2175 -0.54%
2021-05-14 0 11.16 11.12 11.16 10.70 11.26 6,431,760 71,386,706 11.099 8.295 8.265 8.295 7.953 8.369 8,653,665 8.2493 4.89%
2021-05-13 0 10.64 10.64 10.68 10.62 10.90 1,307,400 14,137,052 10.813 7.908 7.908 7.938 7.893 8.101 1,759,052 8.0367 -1.48%
2021-05-12 0 10.80 10.78 10.80 10.50 10.86 1,730,800 18,644,084 10.772 8.027 8.012 8.027 7.804 8.072 2,328,719 8.0062 2.66%
2021-05-11 0 10.52 10.50 10.52 10.42 10.64 1,527,484 16,060,417 10.514 7.819 7.804 7.819 7.745 7.908 2,055,166 7.8147 -0.94%
2021-05-10 0 10.62 10.62 10.66 10.52 10.70 1,102,900 11,713,796 10.621 7.893 7.893 7.923 7.819 7.953 1,483,906 7.8939 0.95%
2021-05-07 0 10.52 10.52 10.54 10.52 10.82 846,200 8,982,464 10.615 7.819 7.819 7.834 7.819 8.042 1,138,527 7.8895 -0.94%
2021-05-06 0 10.62 10.60 10.62 10.60 10.88 1,141,840 12,214,308 10.697 7.893 7.878 7.893 7.878 8.086 1,536,298 7.9505 -1.30%
2021-05-05 0 10.76 10.76 10.78 10.54 10.92 662,800 7,137,762 10.769 7.997 7.997 8.012 7.834 8.116 891,770 8.0040 0.94%
2021-05-04 0 10.66 10.64 10.66 10.56 10.72 374,400 3,987,020 10.649 7.923 7.908 7.923 7.849 7.968 503,740 7.9148 0.19%
2021-05-03 0 10.64 10.62 10.64 10.58 10.88 618,400 6,588,488 10.654 7.908 7.893 7.908 7.863 8.086 832,031 7.9186 -2.21%
2021-04-30 0 10.88 10.86 10.88 10.82 11.20 591,900 6,491,770 10.968 8.086 8.072 8.086 8.042 8.324 796,377 8.1516 -1.63%
2021-04-29 0 11.06 11.02 11.06 10.84 11.20 1,610,800 17,781,534 11.039 8.220 8.191 8.220 8.057 8.324 2,167,264 8.2046 2.79%
2021-04-28 0 10.76 10.76 10.78 10.68 10.90 1,665,280 17,969,872 10.791 7.997 7.997 8.012 7.938 8.101 2,240,565 8.0202 0.56%
2021-04-27 0 10.70 10.70 10.72 10.42 10.70 2,534,180 26,721,109 10.544 7.953 7.953 7.968 7.745 7.953 3,409,634 7.8369 0.38%
2021-04-26 0 10.66 10.66 10.68 10.64 10.90 3,066,200 33,072,232 10.786 7.923 7.923 7.938 7.908 8.101 4,125,444 8.0166 -0.37%
2021-04-23 0 10.70 10.66 10.70 10.52 10.76 1,557,540 16,542,485 10.621 7.953 7.923 7.953 7.819 7.997 2,095,605 7.8939 -1.29%
2021-04-22 0 10.84 10.82 10.84 10.56 10.88 2,338,100 25,208,408 10.782 8.057 8.042 8.057 7.849 8.086 3,145,816 8.0133 1.69%
2021-04-21 0 10.66 10.64 10.66 10.64 10.82 450,400 4,816,892 10.695 7.923 7.908 7.923 7.908 8.042 605,994 7.9487 -0.93%
2021-04-20 0 10.76 10.76 10.80 10.76 11.08 626,400 6,834,820 10.911 7.997 7.997 8.027 7.997 8.235 842,795 8.1097 -2.18%
2021-04-19 0 11.00 11.00 11.02 10.76 11.06 1,894,700 20,774,412 10.964 8.176 8.176 8.191 7.997 8.220 2,549,240 8.1493 2.04%
2021-04-16 0 10.78 10.76 10.78 10.40 10.78 4,077,922 43,545,754 10.678 8.012 7.997 8.012 7.730 8.012 5,486,674 7.9366 2.67%
2021-04-15 0 10.50 10.48 10.50 10.48 10.64 1,703,200 17,950,349 10.539 7.804 7.789 7.804 7.789 7.908 2,291,585 7.8332 -1.13%
2021-04-14 0 10.62 10.60 10.62 10.54 10.72 819,600 8,697,192 10.612 7.893 7.878 7.893 7.834 7.968 1,102,738 7.8869 0.95%
2021-04-13 0 10.52 10.52 10.58 10.52 10.74 767,600 8,127,520 10.588 7.819 7.819 7.863 7.819 7.982 1,032,774 7.8696 0.00%
2021-04-12 0 10.52 10.52 10.60 10.52 10.90 1,769,900 18,749,772 10.594 7.819 7.819 7.878 7.819 8.101 2,381,327 7.8737 -2.23%
2021-04-09 0 10.76 10.76 10.78 10.74 10.92 1,293,800 13,972,304 10.799 7.997 7.997 8.012 7.982 8.116 1,740,754 8.0266 -1.82%
2021-04-08 0 10.96 10.96 10.98 10.72 11.06 2,823,200 30,840,092 10.924 8.146 8.146 8.161 7.968 8.220 3,798,498 8.1190 0.74%
2021-04-07 0 10.88 10.86 10.88 10.82 11.16 1,424,540 15,648,065 10.985 8.086 8.072 8.086 8.042 8.295 1,916,659 8.1642 -0.91%
2021-04-01 0 10.98 10.96 10.98 10.78 11.00 2,402,920 26,203,744 10.905 8.161 8.146 8.161 8.012 8.176 3,233,029 8.1050 2.43%
2021-03-31 0 10.72 10.72 10.76 10.58 10.96 2,627,880 28,143,260 10.709 7.968 7.968 7.997 7.863 8.146 3,535,703 7.9597 -1.65%
2021-03-30 0 10.90 10.90 10.92 10.80 11.12 1,711,200 18,657,578 10.903 8.101 8.101 8.116 8.027 8.265 2,302,348 8.1037 -1.45%
2021-03-29 0 11.06 11.02 11.06 10.34 11.12 7,616,740 83,140,863 10.916 8.220 8.191 8.220 7.685 8.265 10,248,006 8.1129 5.33%
2021-03-26 0 10.50 10.50 10.52 10.26 10.58 2,200,600 23,026,962 10.464 7.804 7.804 7.819 7.626 7.863 2,960,816 7.7772 1.55%
2021-03-25 0 10.34 10.32 10.34 10.18 10.44 2,103,800 21,712,476 10.321 7.685 7.670 7.685 7.566 7.759 2,830,575 7.6707 -0.19%
2021-03-24 0 10.36 10.34 10.36 10.30 10.58 2,401,600 25,027,110 10.421 7.700 7.685 7.700 7.655 7.863 3,231,253 7.7453 -1.15%
2021-03-23 0 10.48 10.48 10.50 10.32 10.54 2,248,485 23,447,596 10.428 7.789 7.789 7.804 7.670 7.834 3,025,243 7.7506 1.16%
2021-03-22 0 10.36 10.34 10.36 10.28 10.64 2,703,354 28,249,154 10.450 7.700 7.685 7.700 7.641 7.908 3,637,250 7.7666 0.39%
2021-03-19 0 10.32 10.28 10.32 10.20 10.62 2,620,899 27,028,495 10.313 7.670 7.641 7.670 7.581 7.893 3,526,310 7.6648 -2.64%
2021-03-18 0 10.60 10.56 10.60 10.42 10.70 1,567,400 16,598,352 10.590 7.878 7.849 7.878 7.745 7.953 2,108,871 7.8707 1.53%
2021-03-17 0 10.44 10.42 10.44 10.22 10.46 2,299,280 23,783,867 10.344 7.759 7.745 7.759 7.596 7.774 3,093,585 7.6881 0.38%
2021-03-16 0 10.40 10.40 10.42 10.28 10.50 909,260 9,452,412 10.396 7.730 7.730 7.745 7.641 7.804 1,223,371 7.7265 1.17%
2021-03-15 0 10.28 10.26 10.28 10.26 10.48 2,416,120 24,955,538 10.329 7.641 7.626 7.641 7.626 7.789 3,250,789 7.6768 -2.47%
2021-03-12 0 10.54 10.52 10.54 10.38 10.78 5,045,200 52,941,898 10.494 7.834 7.819 7.834 7.715 8.012 6,788,106 7.7992 -1.31%
2021-03-11 0 10.68 10.66 10.68 10.42 10.70 1,783,000 18,803,396 10.546 7.938 7.923 7.938 7.745 7.953 2,398,952 7.8382 3.09%
2021-03-10 0 10.36 10.32 10.36 10.18 10.58 2,759,800 28,386,748 10.286 7.700 7.670 7.700 7.566 7.863 3,713,196 7.6448 0.19%
2021-03-09 0 10.34 10.32 10.34 10.24 10.90 4,492,718 46,837,009 10.425 7.685 7.670 7.685 7.611 8.101 6,044,765 7.7484 -3.18%
2021-03-08 0 10.68 10.66 10.68 10.64 11.40 5,518,000 60,623,111 10.986 7.938 7.923 7.938 7.908 8.473 7,424,239 8.1656 -3.96%
2021-03-05 0 11.12 11.10 11.12 10.88 11.26 4,925,920 54,736,312 11.112 8.265 8.250 8.265 8.086 8.369 6,627,620 8.2588 -0.18%
2021-03-04 0 11.14 11.14 11.16 10.94 11.40 4,858,800 54,068,828 11.128 8.280 8.280 8.295 8.131 8.473 6,537,313 8.2708 -2.96%
2021-03-03 0 11.48 11.46 11.48 11.06 11.50 1,512,526 17,153,813 11.341 8.532 8.518 8.532 8.220 8.547 2,035,041 8.4292 3.42%
2021-03-02 0 11.10 11.06 11.10 11.00 11.36 3,064,400 34,169,628 11.151 8.250 8.220 8.250 8.176 8.443 4,123,023 8.2875 -0.36%
2021-03-01 0 11.14 11.12 11.14 10.70 11.24 3,297,920 36,275,527 11.000 8.280 8.265 8.280 7.953 8.354 4,437,214 8.1753 2.20%
2021-02-26 0 10.90 10.88 10.90 10.68 11.06 4,867,681 52,946,101 10.877 8.101 8.086 8.101 7.938 8.220 6,549,262 8.0843 -1.80%
2021-02-25 0 11.10 11.06 11.10 10.96 11.40 3,316,000 37,058,224 11.176 8.250 8.220 8.250 8.146 8.473 4,461,540 8.3062 0.00%
2021-02-24 0 11.10 11.08 11.10 10.74 11.54 6,837,462 75,371,830 11.023 8.250 8.235 8.250 7.982 8.577 9,199,520 8.1930 -1.94%
2021-02-23 0 11.32 11.30 11.32 11.32 11.66 3,549,124 40,690,720 11.465 8.413 8.399 8.413 8.413 8.666 4,775,198 8.5213 -1.22%
2021-02-22 0 11.46 11.44 11.48 11.38 12.30 6,173,620 73,108,791 11.842 8.518 8.503 8.532 8.458 9.142 8,306,348 8.8016 -3.86%
2021-02-19 0 11.92 11.90 11.92 11.38 11.94 4,257,600 49,708,350 11.675 8.859 8.845 8.859 8.458 8.874 5,728,423 8.6775 3.29%
2021-02-18 0 11.54 11.54 11.56 11.54 11.98 3,629,000 42,564,269 11.729 8.577 8.577 8.592 8.577 8.904 4,882,668 8.7174 -2.37%
2021-02-17 0 11.82 11.80 11.82 11.46 11.84 2,104,840 24,553,868 11.665 8.785 8.770 8.785 8.518 8.800 2,831,975 8.6702 2.07%
2021-02-16 0 11.58 11.58 11.60 11.36 11.78 1,705,380 19,654,623 11.525 8.607 8.607 8.622 8.443 8.755 2,294,518 8.5659 1.94%
2021-02-11 0 11.36 11.34 11.36 11.26 11.50 401,600 4,571,418 11.383 8.443 8.428 8.443 8.369 8.547 540,336 8.4603 -0.87%
2021-02-10 0 11.46 11.46 11.50 11.32 11.78 2,348,200 27,012,480 11.503 8.518 8.518 8.547 8.413 8.755 3,159,405 8.5499 -0.35%
2021-02-09 0 11.50 11.48 11.56 11.12 11.58 1,768,780 20,185,547 11.412 8.547 8.532 8.592 8.265 8.607 2,379,820 8.4820 1.05%
2021-02-08 0 11.38 11.38 11.42 11.12 11.54 2,390,400 27,166,204 11.365 8.458 8.458 8.488 8.265 8.577 3,216,184 8.4467 1.25%
2021-02-05 0 11.24 11.24 11.28 11.14 11.52 3,997,200 45,280,148 11.328 8.354 8.354 8.384 8.280 8.562 5,378,066 8.4194 -1.92%
2021-02-04 0 11.46 11.44 11.46 11.20 12.10 6,443,520 73,850,537 11.461 8.518 8.503 8.518 8.324 8.993 8,669,488 8.5184 -4.82%
2021-02-03 0 12.04 12.04 12.08 11.80 12.22 2,273,549 27,263,636 11.992 8.949 8.949 8.978 8.770 9.082 3,058,965 8.9127 1.01%
2021-02-02 0 11.92 11.90 11.92 11.88 12.30 3,241,503 39,209,037 12.096 8.859 8.845 8.859 8.830 9.142 4,361,307 8.9902 -1.65%
2021-02-01 0 12.12 12.06 12.12 11.70 12.14 3,384,560 40,495,055 11.965 9.008 8.963 9.008 8.696 9.023 4,553,784 8.8926 1.17%
2021-01-29 0 11.98 11.98 12.00 11.84 12.48 4,912,671 59,229,446 12.056 8.904 8.904 8.919 8.800 9.276 6,609,794 8.9609 -1.48%
2021-01-28 0 12.16 12.16 12.22 12.08 12.58 5,928,077 72,975,242 12.310 9.038 9.038 9.082 8.978 9.350 7,975,981 9.1494 -3.80%
2021-01-27 0 12.64 12.62 12.64 12.58 13.44 4,244,364 54,163,518 12.761 9.395 9.380 9.395 9.350 9.989 5,710,615 9.4847 -2.77%
2021-01-26 0 13.00 13.00 13.02 12.90 13.82 16,380,620 215,367,992 13.148 9.662 9.662 9.677 9.588 10.27 22,039,442 9.7719 -4.83%
2021-01-25 0 13.66 13.66 13.68 13.42 14.02 7,742,943 106,576,167 13.764 10.15 10.15 10.17 9.974 10.42 10,417,807 10.230 2.09%
2021-01-22 0 13.38 13.38 13.40 13.32 13.90 4,355,260 58,851,977 13.513 9.945 9.945 9.959 9.900 10.33 5,859,821 10.043 -3.04%
2021-01-21 0 13.80 13.76 13.80 13.54 14.14 10,078,722 139,826,260 13.873 10.26 10.23 10.26 10.06 10.51 13,560,501 10.311 -0.14%
2021-01-20 0 13.82 13.76 13.82 13.48 14.20 10,049,660 139,319,494 13.863 10.27 10.23 10.27 10.02 10.55 13,521,399 10.304 0.14%
2021-01-19 0 13.80 13.78 13.80 13.38 14.20 21,324,417 295,867,913 13.875 10.26 10.24 10.26 9.945 10.55 28,691,115 10.312 4.86%
2021-01-18 0 13.16 13.16 13.20 12.76 13.52 4,965,691 65,597,711 13.210 9.781 9.781 9.811 9.484 10.05 6,681,130 9.8184 -0.15%
2021-01-15 0 13.18 13.16 13.18 12.74 13.72 6,298,662 83,472,430 13.252 9.796 9.781 9.796 9.469 10.20 8,474,587 9.8497 2.01%
2021-01-14 0 12.92 12.92 12.96 12.80 13.50 5,501,400 71,660,119 13.026 9.603 9.603 9.632 9.513 10.03 7,401,904 9.6813 -3.29%
2021-01-13 0 13.36 13.34 13.36 13.24 14.48 17,903,387 248,526,578 13.882 9.930 9.915 9.930 9.841 10.76 24,088,261 10.317 -3.19%
2021-01-12 0 13.80 13.78 13.80 12.50 14.16 24,754,279 336,453,899 13.592 10.26 10.24 10.26 9.291 10.52 33,305,851 10.102 7.64%
2021-01-11 0 12.82 12.80 12.82 12.54 12.96 10,996,807 140,514,366 12.778 9.528 9.513 9.528 9.320 9.632 14,795,746 9.4969 3.05%
2021-01-08 0 12.44 12.42 12.44 12.02 12.48 3,679,064 45,499,424 12.367 9.246 9.231 9.246 8.934 9.276 4,950,027 9.1918 1.63%
2021-01-07 0 12.24 12.22 12.24 11.96 12.64 3,093,848 37,817,898 12.224 9.097 9.082 9.097 8.889 9.395 4,162,644 9.0851 -0.49%
2021-01-06 0 12.30 12.30 12.36 12.02 12.56 6,780,774 83,449,103 12.307 9.142 9.142 9.186 8.934 9.335 9,123,249 9.1469 3.02%
2021-01-05 0 11.94 11.92 11.94 11.46 12.00 8,807,900 104,480,799 11.862 8.874 8.859 8.874 8.518 8.919 11,850,662 8.8165 2.75%
2021-01-04 0 11.62 11.62 11.66 11.48 11.90 3,607,320 42,072,933 11.663 8.636 8.636 8.666 8.532 8.845 4,853,499 8.6686 0.17%
2020-12-31 0 11.60 11.56 11.60 11.22 11.72 5,344,891 61,799,456 11.562 8.622 8.592 8.622 8.339 8.711 7,191,328 8.5936 3.76%
2020-12-30 0 11.18 11.18 11.20 10.86 11.20 4,633,760 51,420,704 11.097 8.309 8.309 8.324 8.072 8.324 6,234,531 8.2477 1.45%
2020-12-29 0 11.02 11.02 11.04 10.58 11.10 2,417,860 26,400,906 10.919 8.191 8.191 8.205 7.863 8.250 3,253,130 8.1155 1.47%
2020-12-28 0 10.86 10.86 10.88 10.66 10.90 2,690,800 28,988,176 10.773 8.072 8.072 8.086 7.923 8.101 3,620,359 8.0070 0.74%
2020-12-24 0 10.78 10.76 10.78 10.60 10.86 1,534,200 16,437,416 10.714 8.012 7.997 8.012 7.878 8.072 2,064,202 7.9631 1.89%
2020-12-23 0 10.58 10.58 10.66 10.42 10.92 5,557,000 58,998,600 10.617 7.863 7.863 7.923 7.745 8.116 7,476,712 7.8910 -1.12%
2020-12-22 0 10.70 10.68 10.70 10.52 11.26 5,395,493 58,478,096 10.838 7.953 7.938 7.953 7.819 8.369 7,259,411 8.0555 -3.78%
2020-12-21 0 11.12 11.04 11.12 10.96 11.20 1,843,300 20,462,228 11.101 8.265 8.205 8.265 8.146 8.324 2,480,083 8.2506 0.91%
2020-12-18 0 11.02 11.02 11.08 11.00 11.28 2,211,200 24,561,820 11.108 8.191 8.191 8.235 8.176 8.384 2,975,077 8.2559 -0.90%
2020-12-17 0 11.12 11.12 11.14 10.78 11.20 2,058,200 22,807,008 11.081 8.265 8.265 8.280 8.012 8.324 2,769,222 8.2359 0.91%
2020-12-16 0 11.02 11.00 11.02 10.90 11.26 1,508,400 16,659,932 11.045 8.191 8.176 8.191 8.101 8.369 2,029,489 8.2089 0.73%
2020-12-15 0 10.94 10.90 10.94 10.80 11.06 1,603,000 17,476,596 10.902 8.131 8.101 8.131 8.027 8.220 2,156,770 8.1031 -0.73%
2020-12-14 0 11.02 10.98 11.02 10.88 11.24 1,100,200 12,137,534 11.032 8.191 8.161 8.191 8.086 8.354 1,480,273 8.1995 -0.90%
2020-12-11 0 11.12 11.10 11.12 10.92 11.24 1,311,109 14,507,075 11.065 8.265 8.250 8.265 8.116 8.354 1,764,043 8.2238 0.54%
2020-12-10 0 11.06 11.06 11.10 10.98 11.42 4,224,120 47,012,264 11.129 8.220 8.220 8.250 8.161 8.488 5,683,377 8.2719 -0.90%
2020-12-09 0 11.16 11.16 11.20 11.14 11.64 2,563,920 29,086,504 11.345 8.295 8.295 8.324 8.280 8.651 3,449,648 8.4317 -2.45%
2020-12-08 0 11.44 11.42 11.44 11.20 11.68 3,126,800 35,851,453 11.466 8.503 8.488 8.503 8.324 8.681 4,206,979 8.5219 -0.69%
2020-12-07 0 11.52 11.50 11.52 11.42 11.88 4,022,750 46,872,927 11.652 8.562 8.547 8.562 8.488 8.830 5,412,443 8.6602 -0.86%
2020-12-04 0 11.62 11.62 11.64 11.54 11.90 6,852,981 80,128,469 11.692 8.636 8.636 8.651 8.577 8.845 9,220,400 8.6903 0.87%
2020-12-03 0 11.52 11.46 11.52 11.30 11.68 5,348,580 61,786,973 11.552 8.562 8.518 8.562 8.399 8.681 7,196,292 8.5859 0.52%
2020-12-02 0 11.46 11.46 11.48 11.26 11.96 10,487,608 121,162,224 11.553 8.518 8.518 8.532 8.369 8.889 14,110,640 8.5866 1.42%
2020-12-01 0 11.30 11.30 11.34 10.46 11.66 11,688,745 130,966,215 11.204 8.399 8.399 8.428 7.774 8.666 15,726,719 8.3276 7.01%
2020-11-30 0 10.56 10.54 10.56 10.50 11.12 8,422,107 91,790,665 10.899 7.849 7.834 7.849 7.804 8.265 11,331,594 8.1004 -0.56%
2020-11-27 0 10.62 10.60 10.62 10.38 10.68 3,559,080 37,460,064 10.525 7.893 7.878 7.893 7.715 7.938 4,788,594 7.8228 1.14%
2020-11-26 0 10.50 10.50 10.52 10.26 10.58 2,012,680 21,083,568 10.475 7.804 7.804 7.819 7.626 7.863 2,707,977 7.7857 1.35%
2020-11-25 0 10.36 10.34 10.36 10.34 10.78 2,201,314 23,228,535 10.552 7.700 7.685 7.700 7.685 8.012 2,961,776 7.8428 0.39%
2020-11-24 0 10.32 10.32 10.36 10.32 10.78 1,388,800 14,601,544 10.514 7.670 7.670 7.700 7.670 8.012 1,868,573 7.8143 -2.46%
2020-11-23 0 10.58 10.58 10.60 9.920 10.72 7,058,975 73,907,901 10.470 7.863 7.863 7.878 7.373 7.968 9,497,557 7.7818 2.92%
2020-11-20 0 10.28 10.26 10.28 10.18 10.46 1,546,900 15,999,452 10.343 7.641 7.626 7.641 7.566 7.774 2,081,289 7.6873 -1.72%
2020-11-19 0 10.46 10.40 10.46 10.22 10.48 1,768,800 18,386,784 10.395 7.774 7.730 7.774 7.596 7.789 2,379,847 7.7260 0.00%
2020-11-18 0 10.46 10.44 10.46 10.28 10.58 3,348,680 34,987,306 10.448 7.774 7.759 7.774 7.641 7.863 4,505,509 7.7654 2.15%
2020-11-17 0 10.24 10.22 10.26 10.10 10.46 1,535,360 15,707,328 10.230 7.611 7.596 7.626 7.507 7.774 2,065,763 7.6036 0.00%
2020-11-16 0 10.24 10.22 10.24 9.960 10.30 2,575,720 26,169,007 10.160 7.611 7.596 7.611 7.403 7.655 3,465,524 7.5512 3.12%
2020-11-13 0 9.930 9.920 9.930 9.830 10.22 3,240,649 32,288,764 9.9637 7.380 7.373 7.380 7.306 7.596 4,360,158 7.4054 -2.26%
2020-11-12 0 10.16 10.16 10.18 10.02 10.38 1,888,540 19,185,338 10.159 7.551 7.551 7.566 7.447 7.715 2,540,952 7.5505 -0.20%
2020-11-11 0 10.18 10.16 10.18 10.10 10.50 2,474,659 25,430,070 10.276 7.566 7.551 7.566 7.507 7.804 3,329,551 7.6377 -0.31%
2020-11-10 0 10.60 10.56 10.60 10.30 10.98 8,906,585 95,046,358 10.671 7.590 7.561 7.590 7.375 7.862 12,438,744 7.6412 0.57%
2020-11-09 0 10.54 10.54 10.56 10.12 10.78 5,854,937 61,352,644 10.479 7.547 7.547 7.561 7.246 7.719 8,176,878 7.5032 3.94%
2020-11-06 0 10.14 10.14 10.16 9.970 10.18 1,859,600 18,708,061 10.060 7.261 7.261 7.275 7.139 7.289 2,597,077 7.2035 0.60%
2020-11-05 0 10.08 10.06 10.08 9.850 10.20 5,371,305 53,656,709 9.9895 7.218 7.203 7.218 7.053 7.304 7,501,448 7.1528 1.61%
2020-11-04 0 9.920 9.870 9.920 9.850 10.14 3,439,120 34,245,338 9.9576 7.103 7.067 7.103 7.053 7.261 4,803,001 7.1300 -0.80%
2020-11-03 0 10.00 10.00 10.06 9.890 10.26 2,910,635 29,383,489 10.095 7.160 7.160 7.203 7.082 7.347 4,064,930 7.2285 0.70%
2020-11-02 0 9.930 9.920 9.930 9.600 10.08 4,170,610 41,398,735 9.9263 7.110 7.103 7.110 6.874 7.218 5,824,584 7.1076 3.44%
2020-10-30 0 9.600 9.560 9.600 9.500 10.14 4,450,600 43,084,907 9.6807 6.874 6.845 6.874 6.802 7.261 6,215,612 6.9317 -1.44%
2020-10-29 0 9.740 9.740 9.760 9.680 9.890 1,862,075 18,185,143 9.7661 6.974 6.974 6.989 6.931 7.082 2,600,534 6.9929 -1.32%
2020-10-28 0 9.870 9.800 9.870 9.740 9.940 1,877,520 18,446,561 9.8250 7.067 7.017 7.067 6.974 7.117 2,622,104 7.0350 -0.30%
2020-10-27 0 9.900 9.900 9.920 9.730 10.08 2,860,538 28,376,326 9.9199 7.089 7.089 7.103 6.967 7.218 3,994,966 7.1030 -3.32%
2020-10-23 0 10.24 10.24 10.28 10.16 10.46 4,171,361 43,172,725 10.350 7.332 7.332 7.361 7.275 7.490 5,825,633 7.4108 0.39%
2020-10-22 0 10.20 10.18 10.20 10.14 10.36 3,952,878 40,464,288 10.237 7.304 7.289 7.304 7.261 7.418 5,520,504 7.3298 -1.35%
2020-10-21 0 10.34 10.28 10.34 10.08 10.38 7,602,120 78,199,957 10.287 7.404 7.361 7.404 7.218 7.432 10,616,956 7.3656 1.77%
2020-10-20 0 10.16 10.16 10.18 9.980 10.28 2,439,000 24,806,904 10.171 7.275 7.275 7.289 7.146 7.361 3,406,255 7.2828 -1.17%
2020-10-19 0 10.28 10.18 10.28 10.00 10.46 5,310,400 54,283,572 10.222 7.361 7.289 7.361 7.160 7.490 7,416,390 7.3194 0.98%
2020-10-16 0 10.18 10.16 10.18 9.790 10.32 7,681,715 77,842,057 10.133 7.289 7.275 7.289 7.010 7.389 10,728,117 7.2559 4.95%
2020-10-15 0 9.700 9.700 9.730 9.700 10.10 6,341,266 63,075,819 9.9469 6.946 6.946 6.967 6.946 7.232 8,856,075 7.1223 -1.32%
2020-10-14 0 9.830 9.830 9.840 9.700 10.06 5,228,600 51,832,454 9.9133 7.039 7.039 7.046 6.946 7.203 7,302,150 7.0982 -1.11%
2020-10-12 0 9.940 9.900 9.940 9.470 9.980 8,192,835 80,561,610 9.8332 7.117 7.089 7.117 6.781 7.146 11,441,936 7.0409 6.08%
2020-10-09 0 9.370 9.370 9.380 9.220 9.740 12,617,680 118,209,604 9.3686 6.709 6.709 6.716 6.602 6.974 17,621,579 6.7082 -0.11%
2020-10-08 0 9.380 9.370 9.380 9.080 9.450 1,699,753 15,692,346 9.2321 6.716 6.709 6.716 6.502 6.767 2,373,838 6.6105 2.07%
2020-10-07 0 9.190 9.170 9.190 9.030 9.300 877,800 8,016,223 9.1322 6.580 6.566 6.580 6.466 6.659 1,225,916 6.5390 0.00%
2020-10-06 0 9.190 9.180 9.190 9.070 9.230 1,590,920 14,536,350 9.1371 6.580 6.573 6.580 6.494 6.609 2,221,844 6.5425 1.43%
2020-10-05 0 9.060 9.040 9.060 9.010 9.450 1,396,400 12,778,509 9.1510 6.487 6.473 6.487 6.451 6.767 1,950,182 6.5525 -1.52%
2020-09-30 0 9.200 9.200 9.230 9.200 9.470 1,048,800 9,740,770 9.2875 6.588 6.588 6.609 6.588 6.781 1,464,731 6.6502 -1.39%
2020-09-29 0 9.330 9.330 9.340 9.320 9.620 1,236,100 11,684,107 9.4524 6.681 6.681 6.688 6.673 6.888 1,726,311 6.7683 -1.79%
2020-09-28 0 9.500 9.500 9.520 9.210 9.550 3,521,200 33,245,110 9.4414 6.802 6.802 6.817 6.595 6.838 4,917,632 6.7604 3.60%
2020-09-25 0 9.170 9.170 9.190 9.120 9.500 3,614,113 33,589,985 9.2941 6.566 6.566 6.580 6.530 6.802 5,047,392 6.6549 -1.19%
2020-09-24 0 9.280 9.280 9.350 9.260 9.490 8,172,532 76,920,405 9.4121 6.645 6.645 6.695 6.630 6.795 11,413,581 6.7394 -1.49%
2020-09-23 0 9.420 9.410 9.420 9.340 9.560 3,361,984 31,637,767 9.4104 6.745 6.738 6.745 6.688 6.845 4,695,274 6.7382 -0.11%
2020-09-22 0 9.430 9.430 9.520 9.400 9.740 3,585,980 34,181,060 9.5319 6.752 6.752 6.817 6.731 6.974 5,008,102 6.8252 -1.05%
2020-09-21 0 9.530 9.530 9.590 9.520 10.30 9,089,686 89,130,184 9.8056 6.824 6.824 6.867 6.817 7.375 12,694,459 7.0212 -3.44%
2020-09-18 0 9.870 9.870 9.920 9.480 10.08 12,086,609 117,917,037 9.7560 7.067 7.067 7.103 6.788 7.218 16,879,897 6.9856 3.13%
2020-09-17 0 9.570 9.570 9.590 9.530 9.730 6,085,234 58,574,235 9.6256 6.852 6.852 6.867 6.824 6.967 8,498,506 6.8923 -1.64%
2020-09-16 0 9.730 9.700 9.730 9.460 9.790 7,375,723 71,452,300 9.6875 6.967 6.946 6.967 6.774 7.010 10,300,775 6.9366 2.42%
2020-09-15 0 9.500 9.440 9.500 9.300 9.510 1,940,180 18,301,962 9.4331 6.802 6.759 6.802 6.659 6.809 2,709,613 6.7545 1.50%
2020-09-14 0 9.360 9.360 9.370 9.270 9.540 3,598,012 33,853,293 9.4089 6.702 6.702 6.709 6.638 6.831 5,024,906 6.7371 0.00%
2020-09-11 0 9.360 9.340 9.360 9.200 9.410 4,163,655 38,646,416 9.2818 6.702 6.688 6.702 6.588 6.738 5,814,871 6.6461 0.65%
2020-09-10 0 9.300 9.300 9.320 9.300 9.530 3,907,614 36,839,209 9.4275 6.659 6.659 6.673 6.659 6.824 5,457,289 6.7505 -0.53%
2020-09-09 0 9.350 9.340 9.350 9.310 9.680 5,646,255 53,367,170 9.4518 6.695 6.688 6.695 6.666 6.931 7,885,438 6.7678 -2.40%
2020-09-08 0 9.580 9.540 9.580 9.400 9.680 5,644,492 53,855,964 9.5413 6.860 6.831 6.860 6.731 6.931 7,882,975 6.8319 1.16%
2020-09-07 0 9.470 9.460 9.470 9.300 9.780 7,186,562 68,177,208 9.4868 6.781 6.774 6.781 6.659 7.003 10,036,597 6.7929 -3.17%
2020-09-04 0 9.780 9.720 9.780 9.400 9.780 5,876,346 56,535,761 9.6209 7.003 6.960 7.003 6.731 7.003 8,206,778 6.8889 -0.20%
2020-09-03 0 9.800 9.780 9.800 9.730 10.12 4,438,779 43,861,469 9.8814 7.017 7.003 7.017 6.967 7.246 6,199,103 7.0755 -0.20%
2020-09-02 0 9.820 9.820 9.850 9.760 10.10 5,274,909 52,070,055 9.8713 7.031 7.031 7.053 6.989 7.232 7,366,824 7.0682 -2.00%
2020-09-01 0 10.02 10.02 10.10 9.980 10.22 3,491,858 35,212,726 10.084 7.175 7.175 7.232 7.146 7.318 4,876,653 7.2207 0.20%
2020-08-31 0 10.00 10.00 10.02 9.950 10.34 10,666,510 108,318,878 10.155 7.160 7.160 7.175 7.125 7.404 14,896,617 7.2714 1.01%
2020-08-28 0 9.900 9.890 9.900 9.660 10.06 4,918,732 48,565,856 9.8737 7.089 7.082 7.089 6.917 7.203 6,869,395 7.0699 1.12%
2020-08-27 0 9.790 9.700 9.790 9.430 9.790 5,472,650 52,672,050 9.6246 7.010 6.946 7.010 6.752 7.010 7,642,985 6.8916 2.19%
2020-08-26 0 9.580 9.570 9.580 9.480 9.900 8,079,463 77,587,518 9.6031 6.860 6.852 6.860 6.788 7.089 11,283,603 6.8761 -1.54%
2020-08-25 0 9.730 9.730 9.750 9.700 10.20 5,701,692 57,097,962 10.014 6.967 6.967 6.981 6.946 7.304 7,962,860 7.1705 -3.28%
2020-08-24 0 10.06 10.02 10.06 9.880 10.14 4,625,191 46,353,186 10.022 7.203 7.175 7.203 7.074 7.261 6,459,442 7.1760 1.00%
2020-08-21 0 9.960 9.960 9.970 9.770 10.08 11,989,959 119,247,344 9.9456 7.132 7.132 7.139 6.996 7.218 16,744,917 7.1214 1.22%
2020-08-20 0 9.840 9.840 9.850 9.660 9.910 10,780,517 105,357,186 9.7729 7.046 7.046 7.053 6.917 7.096 15,055,837 6.9978 -1.30%
2020-08-19 0 9.970 9.950 9.970 9.890 10.32 7,183,980 72,119,624 10.039 7.139 7.125 7.139 7.082 7.389 10,032,991 7.1882 -3.39%
2020-08-18 0 10.32 10.32 10.34 10.26 10.88 15,228,400 160,350,712 10.530 7.389 7.389 7.404 7.347 7.790 21,267,654 7.5397 -3.01%
2020-08-17 0 10.64 10.62 10.64 9.600 10.84 33,851,930 351,095,210 10.371 7.619 7.604 7.619 6.874 7.762 47,276,873 7.4264 13.19%
2020-08-14 0 9.400 9.390 9.400 9.170 9.450 5,049,600 47,273,090 9.3617 6.731 6.724 6.731 6.566 6.767 7,052,162 6.7033 1.08%
2020-08-13 0 9.300 9.270 9.300 9.170 9.390 5,934,600 55,121,325 9.2881 6.659 6.638 6.659 6.566 6.724 8,288,134 6.6506 0.76%
2020-08-12 0 9.230 9.220 9.230 9.050 9.440 6,672,200 61,489,780 9.2158 6.609 6.602 6.609 6.480 6.759 9,318,250 6.5989 -0.75%
2020-08-11 0 9.300 9.300 9.320 9.260 9.850 7,495,000 71,205,459 9.5004 6.659 6.659 6.673 6.630 7.053 10,467,355 6.8026 -3.23%
2020-08-10 0 9.610 9.600 9.610 9.380 9.780 4,294,800 41,343,556 9.6264 6.881 6.874 6.881 6.716 7.003 5,998,025 6.8929 0.10%
2020-08-07 0 9.600 9.600 9.640 9.400 9.970 6,236,300 60,359,541 9.6787 6.874 6.874 6.903 6.731 7.139 8,709,482 6.9303 -3.03%
2020-08-06 0 9.900 9.890 9.900 9.550 9.920 10,028,800 97,795,858 9.7515 7.089 7.082 7.089 6.838 7.103 14,006,005 6.9824 3.02%
2020-08-05 0 9.610 9.610 9.640 9.550 9.900 6,350,000 61,285,580 9.6513 6.881 6.881 6.903 6.838 7.089 8,868,273 6.9107 -1.54%
2020-08-04 0 9.760 9.750 9.760 9.600 9.890 15,270,400 149,081,462 9.7628 6.989 6.981 6.989 6.874 7.082 21,326,310 6.9905 1.56%
2020-08-03 0 9.610 9.600 9.610 9.410 9.660 9,274,200 88,743,892 9.5689 6.881 6.874 6.881 6.738 6.917 12,952,147 6.8517 1.37%
2020-07-31 0 9.480 9.450 9.480 9.280 9.680 5,748,200 54,270,588 9.4413 6.788 6.767 6.788 6.645 6.931 8,027,812 6.7603 0.74%
2020-07-30 0 9.410 9.410 9.440 9.380 10.18 12,036,600 115,703,178 9.6126 6.738 6.738 6.759 6.716 7.289 16,810,055 6.8830 -4.76%
2020-07-29 0 9.880 9.880 9.890 9.420 10.32 9,075,600 90,414,600 9.9624 7.074 7.074 7.082 6.745 7.389 12,674,787 7.1334 3.56%
2020-07-28 0 9.540 9.520 9.540 9.470 9.860 4,039,800 38,798,410 9.6040 6.831 6.817 6.831 6.781 7.060 5,641,897 6.8768 -0.63%
2020-07-27 0 9.600 9.560 9.600 9.330 9.760 3,485,400 33,457,790 9.5994 6.874 6.845 6.874 6.681 6.989 4,867,634 6.8735 0.10%
2020-07-24 0 9.590 9.590 9.610 9.550 10.34 10,637,800 104,153,990 9.7909 6.867 6.867 6.881 6.838 7.404 14,856,521 7.0107 -7.79%
2020-07-23 0 10.40 10.40 10.46 10.02 10.58 6,691,600 69,115,300 10.329 7.447 7.447 7.490 7.175 7.576 9,345,344 7.3957 0.97%
2020-07-22 0 10.30 10.30 10.32 10.26 11.16 8,558,800 91,333,839 10.671 7.375 7.375 7.389 7.347 7.991 11,953,035 7.6411 -1.72%
2020-07-21 0 10.48 10.48 10.52 10.36 11.02 6,843,800 72,494,684 10.593 7.504 7.504 7.533 7.418 7.891 9,557,903 7.5848 -2.96%
2020-07-20 0 10.80 10.80 10.82 10.06 11.20 10,109,800 108,004,124 10.683 7.733 7.733 7.748 7.203 8.020 14,119,128 7.6495 6.72%
2020-07-17 0 10.12 10.02 10.12 9.650 10.36 10,301,800 103,101,604 10.008 7.246 7.175 7.246 6.910 7.418 14,387,271 7.1662 7.24%
2020-07-16 0 10.46 10.30 10.46 10.24 11.12 14,357,840 151,533,014 10.554 6.757 6.653 6.757 6.615 7.183 22,227,061 6.8175 -2.61%
2020-07-15 0 10.74 10.74 10.76 10.58 11.40 18,708,610 204,192,847 10.914 6.938 6.938 6.951 6.834 7.364 28,962,394 7.0503 -3.76%
2020-07-14 0 11.16 11.14 11.16 11.04 11.90 15,349,660 173,820,743 11.324 7.209 7.196 7.209 7.131 7.687 23,762,476 7.3149 -6.84%
2020-07-13 0 11.98 11.80 11.98 11.34 12.34 15,870,800 187,787,078 11.832 7.739 7.622 7.739 7.325 7.971 24,569,242 7.6432 2.92%
2020-07-10 0 11.64 11.58 11.64 11.26 12.50 29,623,820 345,881,179 11.676 7.519 7.480 7.519 7.274 8.075 45,859,995 7.5421 -6.88%
2020-07-09 0 12.50 12.50 12.52 11.88 12.96 20,974,415 261,403,005 12.463 8.075 8.075 8.087 7.674 8.372 32,470,038 8.0506 -1.73%
2020-07-08 0 12.72 12.66 12.72 12.12 13.12 31,594,843 399,267,819 12.637 8.217 8.178 8.217 7.829 8.475 48,911,293 8.1631 5.65%
2020-07-07 0 12.04 12.00 12.04 11.66 14.58 48,351,220 633,682,747 13.106 7.777 7.752 7.777 7.532 9.418 74,851,477 8.4659 -14.37%
2020-07-06 0 14.06 14.06 14.08 11.46 14.62 39,817,331 535,677,878 13.453 9.082 9.082 9.095 7.403 9.444 61,640,348 8.6904 28.99%
2020-07-03 0 10.90 10.88 10.92 9.660 10.92 19,898,000 204,524,882 10.279 7.041 7.028 7.054 6.240 7.054 30,803,663 6.6396 15.47%
2020-07-02 0 9.440 9.440 9.530 8.830 9.650 24,154,800 224,611,697 9.2988 6.098 6.098 6.156 5.704 6.234 37,393,523 6.0067 8.76%
2020-06-30 0 8.680 8.680 8.730 8.430 9.000 8,253,400 72,086,780 8.7342 5.607 5.607 5.639 5.445 5.814 12,776,910 5.6420 2.12%
2020-06-29 0 8.500 8.440 8.500 8.400 9.290 12,342,600 107,769,589 8.7315 5.491 5.452 5.491 5.426 6.001 19,107,312 5.6402 -0.12%
2020-06-26 0 8.510 8.510 8.540 8.490 8.670 1,296,600 11,093,180 8.5556 5.497 5.497 5.517 5.484 5.600 2,007,238 5.5266 -1.62%
2020-06-24 0 8.650 8.620 8.650 8.500 8.810 5,677,960 49,213,022 8.6674 5.588 5.568 5.588 5.491 5.691 8,789,927 5.5988 0.58%
2020-06-23 0 8.600 8.580 8.600 8.420 8.660 2,689,000 23,088,614 8.5863 5.555 5.542 5.555 5.439 5.594 4,162,783 5.5464 0.12%
2020-06-22 0 8.590 8.580 8.590 8.300 9.150 16,785,480 146,964,374 8.7554 5.549 5.542 5.549 5.361 5.911 25,985,238 5.6557 4.76%
2020-06-19 0 8.200 8.200 8.210 7.880 8.310 9,800,056 79,718,885 8.1345 5.297 5.297 5.303 5.090 5.368 15,171,255 5.2546 3.93%
2020-06-18 0 7.890 7.890 7.900 7.800 7.910 10,018,200 78,958,796 7.8815 5.097 5.097 5.103 5.039 5.110 15,508,959 5.0912 0.00%
2020-06-17 0 7.890 7.880 7.890 7.850 7.940 2,013,800 15,880,039 7.8856 5.097 5.090 5.097 5.071 5.129 3,117,520 5.0938 -0.25%
2020-06-16 0 7.910 7.910 7.920 7.860 8.010 4,351,000 34,466,108 7.9214 5.110 5.110 5.116 5.077 5.174 6,735,689 5.1169 0.00%
2020-06-15 0 7.910 7.870 7.910 7.860 8.050 1,478,000 11,696,867 7.9140 5.110 5.084 5.110 5.077 5.200 2,288,060 5.1121 -0.13%
2020-06-12 0 7.920 7.920 7.950 7.880 7.970 2,338,000 18,509,998 7.9170 5.116 5.116 5.135 5.090 5.148 3,619,407 5.1141 -0.63%
2020-06-11 0 7.970 7.970 8.000 7.970 8.130 2,733,000 22,027,579 8.0599 5.148 5.148 5.168 5.148 5.252 4,230,898 5.2064 -1.73%
2020-06-10 0 8.110 8.110 8.120 8.050 8.220 4,018,800 32,585,285 8.1082 5.239 5.239 5.245 5.200 5.310 6,221,417 5.2376 -0.49%
2020-06-09 0 8.150 8.150 8.170 8.000 8.210 7,894,200 64,271,306 8.1416 5.265 5.265 5.278 5.168 5.303 12,220,840 5.2592 1.12%
2020-06-08 0 8.060 8.060 8.070 8.030 8.150 3,000,400 24,254,952 8.0839 5.206 5.206 5.213 5.187 5.265 4,644,854 5.2219 0.75%
2020-06-05 0 8.000 8.000 8.010 7.860 8.030 2,519,800 20,140,470 7.9929 5.168 5.168 5.174 5.077 5.187 3,900,848 5.1631 1.52%
2020-06-04 0 7.880 7.880 7.900 7.880 8.030 1,417,600 11,244,370 7.9320 5.090 5.090 5.103 5.090 5.187 2,194,556 5.1238 -1.25%
2020-06-03 0 7.980 7.980 8.020 7.960 8.070 1,856,600 14,863,726 8.0059 5.155 5.155 5.181 5.142 5.213 2,874,162 5.1715 1.01%
2020-06-02 0 7.900 7.900 7.910 7.860 7.980 1,390,400 11,003,934 7.9142 5.103 5.103 5.110 5.077 5.155 2,152,448 5.1123 -0.38%
2020-06-01 0 7.930 7.930 7.960 7.810 7.960 2,219,000 17,496,982 7.8851 5.122 5.122 5.142 5.045 5.142 3,435,186 5.0935 3.93%
2020-05-29 0 7.630 7.630 7.670 7.630 7.730 515,400 3,952,424 7.6687 4.929 4.929 4.955 4.929 4.993 797,880 4.9537 -0.78%
2020-05-28 0 7.690 7.680 7.690 7.660 7.820 2,061,600 15,938,508 7.7311 4.967 4.961 4.967 4.948 5.051 3,191,518 4.9940 -0.13%
2020-05-27 0 7.700 7.690 7.700 7.680 7.800 1,449,000 11,204,038 7.7323 4.974 4.967 4.974 4.961 5.039 2,243,166 4.9947 -0.90%
2020-05-26 0 7.770 7.770 7.780 7.720 7.870 2,065,200 16,095,766 7.7938 5.019 5.019 5.026 4.987 5.084 3,197,091 5.0345 1.70%
2020-05-25 0 7.640 7.640 7.670 7.580 7.700 754,000 5,776,930 7.6617 4.935 4.935 4.955 4.896 4.974 1,167,251 4.9492 -1.04%
2020-05-22 0 7.720 7.680 7.720 7.680 7.920 2,232,600 17,358,321 7.7749 4.987 4.961 4.987 4.961 5.116 3,456,240 5.0223 -2.77%
2020-05-21 0 7.940 7.940 7.960 7.940 8.050 1,194,800 9,526,362 7.9732 5.129 5.129 5.142 5.129 5.200 1,849,644 5.1504 -0.75%
2020-05-20 0 8.000 7.980 8.000 7.930 8.060 913,600 7,306,252 7.9972 5.168 5.155 5.168 5.122 5.206 1,414,324 5.1659 -0.37%
2020-05-19 0 8.030 8.030 8.060 7.980 8.200 2,052,600 16,538,256 8.0572 5.187 5.187 5.206 5.155 5.297 3,177,586 5.2047 0.25%
2020-05-18 0 8.010 8.000 8.010 7.970 8.100 1,911,200 15,312,996 8.0122 5.174 5.168 5.174 5.148 5.232 2,958,687 5.1756 -0.87%
2020-05-15 0 8.080 8.050 8.080 8.040 8.240 1,379,200 11,161,046 8.0924 5.219 5.200 5.219 5.194 5.323 2,135,110 5.2274 -0.86%
2020-05-14 0 8.150 8.150 8.200 8.140 8.290 1,731,300 14,198,714 8.2012 5.265 5.265 5.297 5.258 5.355 2,680,188 5.2977 -2.40%
2020-05-13 0 8.350 8.340 8.350 8.260 8.370 796,400 6,630,910 8.3261 5.394 5.387 5.394 5.336 5.407 1,232,890 5.3783 0.12%
2020-05-12 0 8.340 8.340 8.390 8.340 8.510 1,830,400 15,362,121 8.3928 5.387 5.387 5.420 5.387 5.497 2,833,603 5.4214 -1.53%
2020-05-11 0 8.470 8.460 8.470 8.460 8.570 545,800 4,644,590 8.5097 5.471 5.465 5.471 5.465 5.536 844,941 5.4969 0.12%
2020-05-08 0 8.460 8.460 8.470 8.370 8.530 1,307,400 11,071,524 8.4684 5.465 5.465 5.471 5.407 5.510 2,023,958 5.4702 1.20%
2020-05-07 0 8.360 8.320 8.360 8.290 8.380 702,600 5,847,232 8.3223 5.400 5.374 5.400 5.355 5.413 1,087,680 5.3759 0.48%
2020-05-06 0 8.320 8.320 8.340 8.260 8.420 1,627,800 13,558,546 8.3294 5.374 5.374 5.387 5.336 5.439 2,519,962 5.3805 -2.23%
2020-05-05 0 8.510 8.510 8.690 8.000 8.510 775,800 6,316,241 8.1416 5.497 5.497 5.613 5.168 5.497 1,200,999 5.2592 5.45%
2020-05-04 0 8.070 8.070 8.150 8.070 8.410 661,400 5,409,594 8.1790 5.213 5.213 5.265 5.213 5.433 1,023,899 5.2833 -5.94%
2020-04-29 0 8.580 8.580 8.600 8.580 8.650 315,200 2,712,456 8.6055 5.542 5.542 5.555 5.542 5.588 487,954 5.5588 -0.23%
2020-04-28 0 8.600 8.570 8.600 8.470 8.660 755,000 6,485,372 8.5899 5.555 5.536 5.555 5.471 5.594 1,168,799 5.5487 2.38%
2020-04-27 0 8.400 8.400 8.410 8.250 8.440 867,400 7,288,136 8.4023 5.426 5.426 5.433 5.329 5.452 1,342,803 5.4276 0.00%
2020-04-24 0 8.400 8.240 8.400 8.220 8.400 1,675,600 13,911,590 8.3025 5.426 5.323 5.426 5.310 5.426 2,593,960 5.3631 0.12%
2020-04-23 0 8.390 8.360 8.390 8.350 8.490 777,600 6,534,734 8.4037 5.420 5.400 5.420 5.394 5.484 1,203,786 5.4285 -0.12%
2020-04-22 0 8.400 8.400 8.450 8.270 8.480 827,000 6,938,086 8.3895 5.426 5.426 5.458 5.342 5.478 1,280,261 5.4193 0.60%
2020-04-21 0 8.350 8.330 8.350 8.250 8.540 2,358,800 19,707,503 8.3549 5.394 5.381 5.394 5.329 5.517 3,651,607 5.3969 -1.53%
2020-04-20 0 8.480 8.450 8.490 8.430 8.580 838,400 7,126,739 8.5004 5.478 5.458 5.484 5.445 5.542 1,297,909 5.4909 0.12%
2020-04-17 0 8.470 8.450 8.470 8.400 8.580 2,315,400 19,636,966 8.4810 5.471 5.458 5.471 5.426 5.542 3,584,421 5.4784 1.32%
2020-04-16 0 8.360 8.360 8.390 8.320 8.500 2,555,800 21,447,767 8.3918 5.400 5.400 5.420 5.374 5.491 3,956,579 5.4208 0.12%
2020-04-15 0 8.350 8.350 8.390 8.350 8.640 3,023,000 25,597,468 8.4676 5.394 5.394 5.420 5.394 5.581 4,679,841 5.4697 -1.30%
2020-04-14 0 8.460 8.460 8.500 8.400 8.620 3,127,600 26,633,534 8.5156 5.465 5.465 5.491 5.426 5.568 4,841,770 5.5008 0.59%
2020-04-09 0 8.410 8.410 8.450 8.410 8.630 2,707,200 23,056,017 8.5166 5.433 5.433 5.458 5.433 5.575 4,190,958 5.5014 -0.71%
2020-04-08 0 8.470 8.470 8.500 8.380 8.580 991,200 8,436,246 8.5111 5.471 5.471 5.491 5.413 5.542 1,534,455 5.4979 -0.82%
2020-04-07 0 8.540 8.540 8.570 8.330 8.670 2,993,400 25,386,480 8.4808 5.517 5.517 5.536 5.381 5.600 4,634,018 5.4783 2.52%
2020-04-06 0 8.330 8.320 8.340 8.120 8.360 922,200 7,600,784 8.2420 5.381 5.374 5.387 5.245 5.400 1,427,638 5.3240 1.71%
2020-04-03 0 8.190 8.150 8.190 8.090 8.400 10,751,800 84,540,521 7.8629 5.290 5.265 5.290 5.226 5.426 16,644,629 5.0791 -2.38%
2020-04-02 0 8.390 8.380 8.390 8.390 8.710 1,925,000 16,382,570 8.5104 5.420 5.413 5.420 5.420 5.626 2,980,051 5.4974 -2.44%
2020-04-01 0 8.600 8.600 8.610 8.570 8.720 1,634,600 14,071,762 8.6087 5.555 5.555 5.562 5.536 5.633 2,530,489 5.5609 0.00%
2020-03-31 0 8.600 8.550 8.600 8.540 8.630 1,863,600 16,024,826 8.5989 5.555 5.523 5.555 5.517 5.575 2,884,999 5.5545 1.30%
2020-03-30 0 8.490 8.460 8.490 8.290 8.520 1,479,200 12,453,126 8.4188 5.484 5.465 5.484 5.355 5.504 2,289,918 5.4382 -0.24%
2020-03-27 0 8.510 8.510 8.520 8.330 8.630 2,426,600 20,553,504 8.4701 5.497 5.497 5.504 5.381 5.575 3,756,567 5.4714 1.67%
2020-03-26 0 8.370 8.290 8.370 8.150 8.400 2,969,000 24,563,699 8.2734 5.407 5.355 5.407 5.265 5.426 4,596,245 5.3443 1.09%
2020-03-25 0 8.280 8.270 8.280 8.220 8.420 3,723,400 30,902,218 8.2995 5.349 5.342 5.349 5.310 5.439 5,764,115 5.3611 1.72%
2020-03-24 0 8.140 8.130 8.140 8.110 8.290 3,374,800 27,549,529 8.1633 5.258 5.252 5.258 5.239 5.355 5,224,455 5.2732 0.99%
2020-03-23 0 8.060 8.010 8.060 7.960 8.280 1,531,400 12,351,694 8.0656 5.206 5.174 5.206 5.142 5.349 2,370,727 5.2101 -3.12%
2020-03-20 0 8.320 8.320 8.350 8.070 8.400 1,886,154 15,528,644 8.2330 5.374 5.374 5.394 5.213 5.426 2,919,914 5.3182 2.72%
2020-03-19 0 8.100 8.000 8.100 7.650 8.250 2,460,800 19,718,673 8.0131 5.232 5.168 5.232 4.942 5.329 3,809,511 5.1762 -1.82%
2020-03-18 0 8.250 8.250 8.260 8.020 8.720 2,599,400 21,919,364 8.4325 5.329 5.329 5.336 5.181 5.633 4,024,075 5.4471 -1.79%
2020-03-17 0 8.400 8.400 8.460 8.250 8.720 3,177,400 26,809,494 8.4376 5.426 5.426 5.465 5.329 5.633 4,918,864 5.4503 -0.83%
2020-03-16 0 8.470 8.470 8.520 8.470 8.880 2,320,600 20,033,452 8.6329 5.471 5.471 5.504 5.471 5.736 3,592,471 5.5765 -5.47%
2020-03-13 0 8.960 8.940 8.960 8.470 8.980 2,518,400 21,914,204 8.7016 5.788 5.775 5.788 5.471 5.801 3,898,681 5.6209 -0.99%
2020-03-12 0 9.050 9.040 9.050 8.980 9.310 1,198,200 10,854,960 9.0594 5.846 5.839 5.846 5.801 6.014 1,854,907 5.8520 -3.00%
2020-03-11 0 9.330 9.330 9.380 9.310 9.630 681,000 6,459,062 9.4847 6.027 6.027 6.059 6.014 6.221 1,054,241 6.1267 -1.06%
2020-03-10 0 9.430 9.380 9.430 9.040 9.490 1,094,600 10,147,754 9.2707 6.091 6.059 6.091 5.839 6.130 1,694,527 5.9885 3.63%
2020-03-09 0 9.100 9.100 9.140 9.070 9.620 1,419,400 13,303,388 9.3725 5.878 5.878 5.904 5.859 6.214 2,197,342 6.0543 -5.99%
2020-03-06 0 9.680 9.670 9.680 9.640 9.900 1,541,800 15,023,955 9.7444 6.253 6.246 6.253 6.227 6.395 2,386,827 6.2945 -1.63%
2020-03-05 0 9.840 9.840 9.860 9.650 9.930 2,512,600 24,689,894 9.8264 6.356 6.356 6.369 6.234 6.414 3,889,702 6.3475 2.29%
2020-03-04 0 9.620 9.570 9.620 9.480 9.740 541,000 5,187,602 9.5889 6.214 6.182 6.214 6.124 6.292 837,510 6.1941 0.31%
2020-03-03 0 9.590 9.580 9.590 9.520 9.800 1,078,000 10,420,646 9.6666 6.195 6.188 6.195 6.150 6.330 1,668,828 6.2443 -0.42%
2020-03-02 0 9.630 9.630 9.650 9.470 9.680 1,373,400 13,192,926 9.6060 6.221 6.221 6.234 6.117 6.253 2,126,131 6.2051 2.56%
2020-02-28 0 9.390 9.380 9.410 9.350 9.640 1,137,000 10,772,607 9.4746 6.066 6.059 6.079 6.040 6.227 1,760,165 6.1202 -3.79%
2020-02-27 0 9.760 9.760 9.800 9.660 9.840 530,400 5,170,905 9.7491 6.305 6.305 6.330 6.240 6.356 821,101 6.2975 1.04%
2020-02-26 0 9.660 9.660 9.690 9.600 9.880 683,600 6,668,440 9.7549 6.240 6.240 6.259 6.201 6.382 1,058,266 6.3013 -1.83%
2020-02-25 0 9.840 9.830 9.840 9.600 9.850 1,014,600 9,890,904 9.7486 6.356 6.350 6.356 6.201 6.363 1,570,680 6.2972 -0.20%
2020-02-24 0 9.860 9.860 9.870 9.770 10.04 1,476,200 14,559,177 9.8626 6.369 6.369 6.376 6.311 6.485 2,285,273 6.3709 -2.76%
2020-02-21 0 10.14 10.14 10.16 10.12 10.38 1,137,400 11,625,920 10.221 6.550 6.550 6.563 6.537 6.705 1,760,784 6.6027 -1.55%
2020-02-20 0 10.30 10.28 10.30 9.950 10.52 2,300,800 23,507,394 10.217 6.653 6.640 6.653 6.427 6.796 3,561,819 6.5998 2.79%
2020-02-19 0 10.02 9.930 10.02 9.780 10.02 1,381,400 13,703,616 9.9201 6.473 6.414 6.473 6.318 6.473 2,138,515 6.4080 2.56%
2020-02-18 0 9.770 9.750 9.770 9.740 9.890 554,200 5,422,244 9.7839 6.311 6.298 6.311 6.292 6.389 857,945 6.3200 -0.91%
2020-02-17 0 9.860 9.850 9.860 9.550 9.870 1,996,400 19,531,394 9.7833 6.369 6.363 6.369 6.169 6.376 3,090,584 6.3196 4.12%
2020-02-14 0 9.470 9.470 9.500 9.340 9.530 640,000 6,058,804 9.4669 6.117 6.117 6.137 6.033 6.156 990,770 6.1152 0.96%
2020-02-13 0 9.380 9.370 9.380 9.370 9.500 610,000 5,747,614 9.4223 6.059 6.053 6.059 6.053 6.137 944,328 6.0865 -0.53%
2020-02-12 0 9.430 9.430 9.440 9.250 9.480 699,800 6,577,792 9.3995 6.091 6.091 6.098 5.975 6.124 1,083,345 6.0717 0.86%
2020-02-11 0 9.350 9.300 9.350 9.290 9.460 618,699 5,784,631 9.3497 6.040 6.007 6.040 6.001 6.111 957,795 6.0395 0.21%
2020-02-10 0 9.330 9.280 9.330 9.120 9.360 402,200 3,734,450 9.2851 6.027 5.995 6.027 5.891 6.046 622,637 5.9978 -0.43%
2020-02-07 0 9.370 9.320 9.370 9.250 9.410 385,600 3,594,260 9.3212 6.053 6.020 6.053 5.975 6.079 596,939 6.0212 -0.53%
2020-02-06 0 9.420 9.420 9.470 9.120 9.450 1,070,600 9,957,973 9.3013 6.085 6.085 6.117 5.891 6.104 1,657,373 6.0083 2.28%
2020-02-05 0 9.210 9.210 9.220 9.100 9.430 1,186,600 10,957,466 9.2343 5.949 5.949 5.956 5.878 6.091 1,836,950 5.9650 0.22%
2020-02-04 0 9.190 9.140 9.190 8.890 9.200 1,032,200 9,342,614 9.0512 5.936 5.904 5.936 5.743 5.943 1,597,926 5.8467 4.20%
2020-02-03 0 8.820 8.810 8.870 8.750 9.090 1,249,184 11,039,293 8.8372 5.697 5.691 5.730 5.652 5.872 1,933,835 5.7085 -1.78%
2020-01-31 0 8.980 8.970 8.980 8.970 9.150 264,400 2,387,734 9.0308 5.801 5.794 5.801 5.794 5.911 409,312 5.8335 -0.22%
2020-01-30 0 9.000 8.950 9.000 8.950 9.320 558,600 5,078,226 9.0910 5.814 5.781 5.814 5.781 6.020 864,757 5.8724 -4.05%
2020-01-29 0 9.380 9.320 9.390 9.340 9.800 414,800 3,940,996 9.5010 6.059 6.020 6.066 6.033 6.330 642,143 6.1373 -5.25%
2020-01-24 0 9.900 9.890 9.900 9.820 9.950 49,600 490,622 9.8916 6.395 6.389 6.395 6.343 6.427 76,785 6.3896 0.92%
2020-01-23 0 9.810 9.810 9.840 9.800 10.02 604,200 5,979,440 9.8965 6.337 6.337 6.356 6.330 6.473 935,349 6.3927 -3.44%
2020-01-22 0 10.16 10.16 10.26 9.900 10.22 324,000 3,251,596 10.036 6.563 6.563 6.628 6.395 6.602 501,577 6.4827 0.59%
2020-01-21 0 10.10 10.08 10.20 10.10 10.62 936,200 9,625,624 10.282 6.524 6.511 6.589 6.524 6.860 1,449,311 6.6415 -5.25%
2020-01-20 0 10.66 10.60 10.66 10.36 10.68 1,815,400 19,200,412 10.576 6.886 6.847 6.886 6.692 6.899 2,810,381 6.8320 3.09%
2020-01-17 0 10.34 10.26 10.34 10.18 10.46 681,659 7,052,848 10.347 6.679 6.628 6.679 6.576 6.757 1,055,262 6.6835 0.58%
2020-01-16 0 10.28 10.28 10.30 10.22 10.48 368,000 3,807,281 10.346 6.640 6.640 6.653 6.602 6.770 569,693 6.6830 -0.77%
2020-01-15 0 10.36 10.36 10.38 10.18 10.38 816,800 8,428,556 10.319 6.692 6.692 6.705 6.576 6.705 1,264,470 6.6657 1.97%
2020-01-14 0 10.16 10.16 10.20 10.14 10.50 946,000 9,728,348 10.284 6.563 6.563 6.589 6.550 6.783 1,464,482 6.6429 -1.74%
2020-01-13 0 10.34 10.30 10.36 10.24 10.60 870,000 9,022,596 10.371 6.679 6.653 6.692 6.615 6.847 1,346,828 6.6991 -0.96%
2020-01-10 0 10.44 10.42 10.44 10.32 10.58 1,307,400 13,710,256 10.487 6.744 6.731 6.744 6.666 6.834 2,023,958 6.7740 1.95%
2020-01-09 0 10.24 10.22 10.24 10.08 10.24 1,190,400 12,089,020 10.155 6.615 6.602 6.615 6.511 6.615 1,842,832 6.5600 1.99%
2020-01-08 0 10.04 10.02 10.04 9.900 10.10 1,090,859 10,917,140 10.008 6.485 6.473 6.485 6.395 6.524 1,688,735 6.4647 -0.99%
2020-01-07 0 10.14 10.14 10.16 10.06 10.22 484,600 4,913,528 10.139 6.550 6.550 6.563 6.498 6.602 750,199 6.5496 0.60%
2020-01-06 0 10.08 10.06 10.08 9.970 10.24 986,600 9,927,506 10.062 6.511 6.498 6.511 6.440 6.615 1,527,334 6.4999 0.60%
2020-01-03 0 10.02 10.00 10.02 10.00 10.22 648,200 6,549,928 10.105 6.473 6.460 6.473 6.460 6.602 1,003,464 6.5273 -0.60%
2020-01-02 0 10.08 10.08 10.10 9.950 10.16 1,403,600 14,134,370 10.070 6.511 6.511 6.524 6.427 6.563 2,172,883 6.5049 1.20%
2019-12-31 0 9.960 9.960 10.00 9.920 10.08 332,600 3,318,924 9.9787 6.434 6.434 6.460 6.408 6.511 514,891 6.4459 -0.99%
2019-12-30 0 10.06 10.06 10.08 9.710 10.20 1,913,800 19,178,078 10.021 6.498 6.498 6.511 6.272 6.589 2,962,712 6.4731 2.97%
2019-12-27 0 9.770 9.770 9.780 9.710 9.950 1,150,180 11,321,826 9.8435 6.311 6.311 6.318 6.272 6.427 1,780,569 6.3585 0.72%
2019-12-24 0 9.700 9.700 9.720 9.680 9.780 123,200 1,197,438 9.7195 6.266 6.266 6.279 6.253 6.318 190,723 6.2784 -0.21%
2019-12-23 0 9.720 9.710 9.720 9.690 9.850 1,686,200 16,474,924 9.7704 6.279 6.272 6.279 6.259 6.363 2,610,370 6.3113 -1.02%
2019-12-20 0 9.820 9.790 9.820 9.640 9.870 1,834,800 17,912,328 9.7626 6.343 6.324 6.343 6.227 6.376 2,840,414 6.3062 1.76%
2019-12-19 0 9.650 9.630 9.650 9.600 9.810 1,126,280 10,896,523 9.6748 6.234 6.221 6.234 6.201 6.337 1,743,570 6.2495 -1.23%
2019-12-18 0 9.770 9.770 9.780 9.620 9.860 1,269,800 12,374,314 9.7451 6.311 6.311 6.318 6.214 6.369 1,965,750 6.2950 0.21%
2019-12-17 0 9.750 9.730 9.750 9.350 9.880 2,693,000 26,080,173 9.6844 6.298 6.285 6.298 6.040 6.382 4,168,975 6.2558 4.28%
2019-12-16 0 9.350 9.350 9.400 9.230 9.460 1,707,200 15,961,794 9.3497 6.040 6.040 6.072 5.962 6.111 2,642,879 6.0395 0.65%
2019-12-13 0 9.290 9.280 9.290 9.030 9.320 2,820,200 26,048,498 9.2364 6.001 5.995 6.001 5.833 6.020 4,365,891 5.9664 3.91%
2019-12-12 0 8.940 8.940 8.950 8.930 9.050 556,400 4,985,334 8.9600 5.775 5.775 5.781 5.768 5.846 861,351 5.7878 -0.78%
2019-12-11 0 9.010 9.010 9.030 8.990 9.050 294,400 2,655,664 9.0206 5.820 5.820 5.833 5.807 5.846 455,754 5.8270 0.11%
2019-12-10 0 9.000 9.000 9.010 8.920 9.030 550,000 4,938,006 8.9782 5.814 5.814 5.820 5.762 5.833 851,443 5.7996 0.22%
2019-12-09 0 8.980 8.940 8.980 8.820 8.980 955,400 8,493,130 8.8896 5.801 5.775 5.801 5.697 5.801 1,479,034 5.7423 1.70%
2019-12-06 0 8.830 8.830 8.850 8.790 8.850 619,200 5,464,076 8.8244 5.704 5.704 5.717 5.678 5.717 958,570 5.7002 0.23%
2019-12-05 0 8.810 8.810 8.820 8.670 8.830 395,400 3,475,490 8.7898 5.691 5.691 5.697 5.600 5.704 612,110 5.6779 1.97%
2019-12-04 0 8.640 8.630 8.640 8.600 8.710 189,400 1,641,581 8.6673 5.581 5.575 5.581 5.555 5.626 293,206 5.5987 -1.26%
2019-12-03 0 8.750 8.740 8.750 8.600 8.790 353,960 3,069,433 8.6717 5.652 5.646 5.652 5.555 5.678 547,958 5.6016 0.92%
2019-12-02 0 8.670 8.660 8.680 8.650 8.800 148,000 1,292,885 8.7357 5.600 5.594 5.607 5.588 5.684 229,116 5.6429 -0.57%
2019-11-29 0 8.720 8.710 8.720 8.680 8.770 486,200 4,243,768 8.7284 5.633 5.626 5.633 5.607 5.665 752,676 5.6382 -1.02%
2019-11-28 0 8.810 8.800 8.820 8.710 8.890 603,400 5,307,056 8.7953 5.691 5.684 5.697 5.626 5.743 934,110 5.6814 0.92%
2019-11-27 0 8.730 8.730 8.750 8.620 8.750 663,600 5,755,626 8.6733 5.639 5.639 5.652 5.568 5.652 1,027,305 5.6026 1.28%
2019-11-26 0 8.620 8.610 8.620 8.610 8.750 371,400 3,210,174 8.6434 5.568 5.562 5.568 5.562 5.652 574,956 5.5833 0.00%
2019-11-25 0 8.620 8.620 8.670 8.620 8.820 168,600 1,464,280 8.6849 5.568 5.568 5.600 5.568 5.697 261,006 5.6101 -0.35%
2019-11-22 0 8.650 8.640 8.710 8.590 8.810 446,000 3,860,190 8.6551 5.588 5.581 5.626 5.549 5.691 690,443 5.5909 -1.14%
2019-11-21 0 8.750 8.750 8.810 8.730 8.890 176,400 1,544,980 8.7584 5.652 5.652 5.691 5.639 5.743 273,081 5.6576 -1.24%
2019-11-20 0 8.860 8.860 8.870 8.840 8.940 152,600 1,355,954 8.8857 5.723 5.723 5.730 5.710 5.775 236,237 5.7398 -0.45%
2019-11-19 0 8.900 8.870 8.900 8.840 8.990 791,200 7,050,810 8.9115 5.749 5.730 5.749 5.710 5.807 1,224,840 5.7565 1.95%
2019-11-18 0 8.730 8.730 8.770 8.660 8.800 251,400 2,201,180 8.7557 5.639 5.639 5.665 5.594 5.684 389,187 5.6558 0.46%
2019-11-15 0 8.690 8.690 8.700 8.690 8.760 648,200 5,646,956 8.7117 5.613 5.613 5.620 5.613 5.659 1,003,464 5.6275 -0.69%
2019-11-14 0 8.750 8.750 8.810 8.700 8.850 382,400 3,348,702 8.7571 5.652 5.652 5.691 5.620 5.717 591,985 5.6567 -1.13%
2019-11-13 0 8.850 8.820 8.850 8.680 8.850 994,600 8,720,194 8.7675 5.717 5.697 5.717 5.607 5.717 1,539,719 5.6635 0.57%
2019-11-12 0 8.800 8.800 8.810 8.690 8.840 185,800 1,630,417 8.7751 5.684 5.684 5.691 5.613 5.710 287,633 5.6684 1.03%
2019-11-11 0 8.710 8.710 8.730 8.680 8.910 468,000 4,102,622 8.7663 5.626 5.626 5.639 5.607 5.756 724,501 5.6627 -2.46%
2019-11-08 0 8.930 8.910 8.930 8.880 8.990 1,046,600 9,351,623 8.9352 5.768 5.756 5.768 5.736 5.807 1,620,219 5.7718 0.11%
2019-11-07 0 8.920 8.900 8.920 8.880 8.940 766,960 6,830,032 8.9053 5.762 5.749 5.762 5.736 5.775 1,187,314 5.7525 0.22%
2019-11-06 0 8.900 8.880 8.900 8.880 9.060 412,400 3,699,718 8.9712 5.749 5.736 5.749 5.736 5.852 638,428 5.7950 -1.44%
2019-11-05 0 9.030 9.020 9.030 8.850 9.080 1,551,400 13,953,734 8.9943 5.833 5.827 5.833 5.717 5.865 2,401,689 5.8100 1.46%
2019-11-04 0 8.900 8.890 8.900 8.840 8.980 618,200 5,509,861 8.9127 5.749 5.743 5.749 5.710 5.801 957,022 5.7573 1.37%
2019-11-01 0 8.780 8.780 8.790 8.730 8.890 1,368,000 12,024,774 8.7900 5.672 5.672 5.678 5.639 5.743 2,117,771 5.6780 -1.35%
2019-10-31 0 8.900 8.900 8.910 8.880 9.050 327,000 2,920,202 8.9303 5.749 5.749 5.756 5.736 5.846 506,222 5.7686 -0.89%
2019-10-30 0 8.980 8.980 9.020 8.930 9.060 297,600 2,676,812 8.9947 5.801 5.801 5.827 5.768 5.852 460,708 5.8102 -1.21%
2019-10-29 0 9.090 9.040 9.090 9.010 9.120 403,984 3,661,782 9.0642 5.872 5.839 5.872 5.820 5.891 625,399 5.8551 -0.22%
2019-10-28 0 9.110 9.100 9.110 9.000 9.160 598,000 5,441,480 9.0995 5.885 5.878 5.885 5.814 5.917 925,751 5.8779 0.89%
2019-10-25 0 9.030 9.000 9.030 8.950 9.050 70,800 637,932 9.0103 5.833 5.814 5.833 5.781 5.846 109,604 5.8203 -0.11%
2019-10-24 0 9.040 9.020 9.040 8.900 9.040 368,752 3,311,952 8.9815 5.839 5.827 5.839 5.749 5.839 570,857 5.8017 1.46%
2019-10-23 0 8.910 8.910 8.930 8.870 9.000 190,000 1,697,452 8.9340 5.756 5.756 5.768 5.730 5.814 294,135 5.7710 0.00%
2019-10-22 0 8.910 8.910 9.000 8.890 9.010 326,700 2,916,526 8.9272 5.756 5.756 5.814 5.743 5.820 505,757 5.7667 -0.22%
2019-10-21 0 8.930 8.930 8.960 8.900 9.020 200,800 1,794,354 8.9360 5.768 5.768 5.788 5.749 5.827 310,854 5.7723 0.00%
2019-10-18 0 8.930 8.930 8.990 8.930 9.130 257,800 2,320,162 8.9999 5.768 5.768 5.807 5.768 5.898 399,095 5.8136 -1.87%
2019-10-17 0 9.100 9.100 9.110 9.000 9.140 295,400 2,675,578 9.0575 5.878 5.878 5.885 5.814 5.904 457,302 5.8508 -0.11%
2019-10-16 0 9.110 9.110 9.150 9.100 9.290 486,600 4,480,478 9.2077 5.885 5.885 5.911 5.878 6.001 753,295 5.9478 1.00%
2019-10-15 0 9.020 9.020 9.050 8.990 9.230 366,800 3,321,516 9.0554 5.827 5.827 5.846 5.807 5.962 567,835 5.8494 -1.53%
2019-10-14 0 9.160 9.160 9.170 9.150 9.300 509,400 4,707,986 9.2422 5.917 5.917 5.923 5.911 6.007 788,591 5.9701 0.22%
2019-10-11 0 9.140 9.140 9.150 9.060 9.190 344,800 3,149,118 9.1332 5.904 5.904 5.911 5.852 5.936 533,777 5.8997 1.33%
2019-10-10 0 9.020 9.020 9.030 8.820 9.100 449,000 4,041,118 9.0003 5.827 5.827 5.833 5.697 5.878 695,087 5.8138 2.38%
2019-10-09 0 8.810 8.790 8.810 8.610 8.840 670,400 5,854,772 8.7333 5.691 5.678 5.691 5.562 5.710 1,037,832 5.6413 1.26%
2019-10-08 0 8.700 8.680 8.700 8.670 8.790 812,800 7,098,884 8.7339 5.620 5.607 5.620 5.600 5.678 1,258,278 5.6417 -0.11%
2019-10-04 0 8.710 8.710 8.720 8.550 8.980 192,600 1,673,406 8.6885 5.626 5.626 5.633 5.523 5.801 298,160 5.6124 2.83%
2019-10-03 0 8.470 8.460 8.470 8.420 8.530 150,400 1,275,180 8.4786 5.471 5.465 5.471 5.439 5.510 232,831 5.4768 -1.74%
2019-10-02 0 8.620 8.620 8.640 8.620 8.840 211,800 1,838,158 8.6787 5.568 5.568 5.581 5.568 5.710 327,883 5.6061 -2.71%
2019-09-30 0 8.860 8.850 8.880 8.770 8.960 85,000 749,876 8.8221 5.723 5.717 5.736 5.665 5.788 131,587 5.6987 -0.11%
2019-09-27 0 8.870 8.840 8.870 8.810 8.880 145,844 1,289,102 8.8389 5.730 5.710 5.730 5.691 5.736 225,778 5.7096 -0.11%
2019-09-26 0 8.880 8.880 8.920 8.870 9.080 273,600 2,453,888 8.9689 5.736 5.736 5.762 5.730 5.865 423,554 5.7936 -1.11%
2019-09-25 0 8.980 8.980 9.000 8.970 9.060 757,400 6,821,330 9.0062 5.801 5.801 5.814 5.794 5.852 1,172,515 5.8177 -0.88%
2019-09-24 0 9.060 9.060 9.080 9.020 9.290 1,301,200 11,882,372 9.1319 5.852 5.852 5.865 5.827 6.001 2,014,360 5.8988 -1.09%
2019-09-23 0 9.160 9.140 9.160 9.030 9.390 1,331,600 12,174,840 9.1430 5.917 5.904 5.917 5.833 6.066 2,061,421 5.9060 -1.72%
2019-09-20 0 9.320 9.300 9.320 9.140 9.320 2,767,000 25,493,950 9.2136 6.020 6.007 6.020 5.904 6.020 4,283,533 5.9516 1.53%
2019-09-19 0 9.180 9.170 9.180 9.140 9.330 611,800 5,637,586 9.2148 5.930 5.923 5.930 5.904 6.027 947,114 5.9524 -0.33%
2019-09-18 0 9.210 9.200 9.210 9.190 9.290 577,000 5,315,562 9.2124 5.949 5.943 5.949 5.936 6.001 893,241 5.9509 0.55%
2019-09-17 0 9.160 9.150 9.160 9.070 9.380 1,425,600 13,057,314 9.1592 5.917 5.911 5.917 5.859 6.059 2,206,941 5.9165 -2.03%
2019-09-16 0 9.350 9.340 9.350 9.340 9.710 1,035,400 9,786,510 9.4519 6.040 6.033 6.040 6.033 6.272 1,602,880 6.1056 -2.50%
2019-09-13 0 9.590 9.550 9.590 9.530 9.600 414,200 3,965,210 9.5732 6.195 6.169 6.195 6.156 6.201 641,214 6.1839 0.84%
2019-09-12 0 9.510 9.480 9.510 9.420 9.680 851,800 8,085,914 9.4927 6.143 6.124 6.143 6.085 6.253 1,318,653 6.1319 0.11%
2019-09-11 0 9.500 9.480 9.500 9.260 9.530 1,358,200 12,774,410 9.4054 6.137 6.124 6.137 5.982 6.156 2,102,600 6.0755 1.17%
2019-09-10 0 9.390 9.360 9.390 9.250 9.430 910,800 8,508,894 9.3422 6.066 6.046 6.066 5.975 6.091 1,409,990 6.0347 0.75%
2019-09-09 0 9.320 9.310 9.320 9.230 9.430 3,361,600 31,419,090 9.3465 6.020 6.014 6.020 5.962 6.091 5,204,020 6.0375 1.08%
2019-09-06 0 9.220 9.220 9.240 9.100 9.460 2,978,000 27,627,586 9.2772 5.956 5.956 5.969 5.878 6.111 4,610,177 5.9927 0.33%
2019-09-05 0 9.190 9.120 9.190 9.100 9.430 1,713,400 15,905,364 9.2829 5.936 5.891 5.936 5.878 6.091 2,652,477 5.9964 3.03%
2019-09-04 0 8.920 8.900 8.920 8.700 8.980 1,123,800 9,986,960 8.8868 5.762 5.749 5.762 5.620 5.801 1,739,730 5.7405 3.24%
2019-09-03 0 8.640 8.640 8.680 8.620 8.800 543,600 4,739,038 8.7179 5.581 5.581 5.607 5.568 5.684 841,535 5.6314 -1.82%
2019-09-02 0 8.800 8.790 8.800 8.740 9.150 677,600 6,000,780 8.8559 5.684 5.678 5.684 5.646 5.911 1,048,978 5.7206 0.11%
2019-08-30 0 8.790 8.760 8.790 8.760 8.930 348,400 3,084,836 8.8543 5.678 5.659 5.678 5.659 5.768 539,350 5.7195 0.46%
2019-08-29 0 8.750 8.750 8.760 8.600 8.760 702,600 6,091,590 8.6701 5.652 5.652 5.659 5.555 5.659 1,087,680 5.6005 1.51%
2019-08-28 0 8.620 8.620 8.640 8.620 8.800 762,600 6,612,682 8.6712 5.568 5.568 5.581 5.568 5.684 1,180,565 5.6013 -1.26%
2019-08-27 0 8.730 8.720 8.740 8.700 9.190 751,834 6,658,918 8.8569 5.639 5.633 5.646 5.620 5.936 1,163,898 5.7212 1.04%
2019-08-26 0 8.640 8.590 8.650 8.510 8.760 495,600 4,293,036 8.6623 5.581 5.549 5.588 5.497 5.659 767,228 5.5955 -1.93%
2019-08-23 0 8.810 8.810 8.820 8.790 8.950 737,400 6,558,704 8.8944 5.691 5.691 5.697 5.678 5.781 1,141,553 5.7454 -0.34%
2019-08-22 0 8.840 8.840 8.860 8.650 8.880 2,859,400 24,934,672 8.7202 5.710 5.710 5.723 5.588 5.736 4,426,575 5.6329 1.73%
2019-08-21 0 8.690 8.670 8.690 8.550 8.780 488,000 4,235,302 8.6789 5.613 5.600 5.613 5.523 5.672 755,462 5.6062 0.70%
2019-08-20 0 8.630 8.590 8.660 8.630 8.780 707,200 6,148,210 8.6937 5.575 5.549 5.594 5.575 5.672 1,094,801 5.6158 -1.37%
2019-08-19 0 8.750 8.740 8.750 8.440 8.780 1,128,000 9,746,494 8.6405 5.652 5.646 5.652 5.452 5.672 1,746,232 5.5814 5.29%
2019-08-16 0 8.310 8.310 8.380 8.310 8.490 718,200 6,065,136 8.4449 5.368 5.368 5.413 5.368 5.484 1,111,830 5.4551 -0.60%
2019-08-15 0 8.360 8.340 8.370 7.930 8.380 350,200 2,885,820 8.2405 5.400 5.387 5.407 5.122 5.413 542,137 5.3230 0.12%
2019-08-14 0 8.350 8.340 8.350 8.280 8.490 405,200 3,385,902 8.3561 5.394 5.387 5.394 5.349 5.484 627,281 5.3977 1.71%
2019-08-13 0 8.210 8.210 8.300 8.210 8.540 435,000 3,654,460 8.4011 5.303 5.303 5.361 5.303 5.517 673,414 5.4268 -3.07%
2019-08-12 0 8.470 8.470 8.490 8.350 8.520 292,600 2,465,660 8.4267 5.471 5.471 5.484 5.394 5.504 452,968 5.4433 1.32%
2019-08-09 0 8.360 8.350 8.360 8.350 8.470 193,200 1,619,960 8.3849 5.400 5.394 5.400 5.394 5.471 299,089 5.4163 -0.71%
2019-08-08 0 8.420 8.410 8.420 8.390 8.510 405,600 3,419,584 8.4309 5.439 5.433 5.439 5.420 5.497 627,901 5.4461 0.36%
2019-08-07 0 8.390 8.390 8.400 8.250 8.410 316,600 2,644,484 8.3528 5.420 5.420 5.426 5.329 5.433 490,122 5.3956 2.32%
2019-08-06 0 8.200 8.200 8.240 8.120 8.490 1,491,800 12,285,658 8.2355 5.297 5.297 5.323 5.245 5.484 2,309,423 5.3198 -3.53%
2019-08-05 0 8.500 8.500 8.540 8.480 9.160 662,800 5,726,515 8.6399 5.491 5.491 5.517 5.478 5.917 1,026,066 5.5810 -3.95%
2019-08-02 0 8.850 8.850 8.880 8.820 9.100 1,105,200 9,906,551 8.9636 5.717 5.717 5.736 5.697 5.878 1,710,936 5.7901 -2.85%
2019-08-01 0 9.110 9.110 9.150 9.100 9.250 937,200 8,560,260 9.1339 5.885 5.885 5.911 5.878 5.975 1,450,859 5.9001 0.00%
2019-07-31 0 9.110 9.100 9.120 9.100 9.140 308,200 2,807,036 9.1078 5.885 5.878 5.891 5.878 5.904 477,118 5.8833 -0.76%
2019-07-30 0 9.180 9.170 9.180 9.120 9.220 594,200 5,444,856 9.1633 5.930 5.923 5.930 5.891 5.956 919,868 5.9192 0.66%
2019-07-29 0 9.120 9.090 9.120 9.010 9.160 437,224 3,981,554 9.1064 5.891 5.872 5.891 5.820 5.917 676,857 5.8824 -0.98%
2019-07-26 0 9.210 9.190 9.210 9.160 9.260 830,600 7,645,125 9.2043 5.949 5.936 5.949 5.917 5.982 1,285,834 5.9457 -0.22%
2019-07-25 0 9.230 9.180 9.230 9.100 9.250 470,012 4,310,810 9.1717 5.962 5.930 5.962 5.878 5.975 727,615 5.9246 1.65%
2019-07-24 0 9.080 9.080 9.100 9.080 9.160 202,000 1,842,474 9.1212 5.865 5.865 5.878 5.865 5.917 312,712 5.8919 0.00%
2019-07-23 0 9.080 9.070 9.080 8.990 9.120 515,000 4,656,432 9.0416 5.865 5.859 5.865 5.807 5.891 797,260 5.8405 0.33%
2019-07-22 0 9.050 9.050 9.060 9.040 9.250 669,400 6,094,242 9.1040 5.846 5.846 5.852 5.839 5.975 1,036,284 5.8809 -2.16%
2019-07-19 0 9.250 9.240 9.250 9.090 9.280 371,800 3,432,064 9.2309 5.975 5.969 5.975 5.872 5.995 575,576 5.9628 2.21%
2019-07-18 0 9.050 9.040 9.090 9.040 9.230 695,400 6,321,199 9.0900 5.846 5.839 5.872 5.839 5.962 1,076,534 5.8718 -0.98%
2019-07-17 0 9.140 9.140 9.180 9.100 9.230 353,400 3,232,836 9.1478 5.904 5.904 5.930 5.878 5.962 547,091 5.9091 -0.33%
2019-07-16 0 9.170 9.170 9.200 9.160 9.250 279,200 2,568,644 9.2000 5.923 5.923 5.943 5.917 5.975 432,223 5.9429 -0.65%
2019-07-15 0 9.230 9.200 9.250 9.120 9.330 331,600 3,058,414 9.2232 5.962 5.943 5.975 5.891 6.027 513,343 5.9578 0.22%
2019-07-12 0 9.210 9.140 9.210 9.120 9.240 194,400 1,787,309 9.1940 5.949 5.904 5.949 5.891 5.969 300,946 5.9390 0.66%
2019-07-11 0 9.150 9.150 9.200 9.110 9.330 365,800 3,369,056 9.2101 5.911 5.911 5.943 5.885 6.027 566,287 5.9494 -0.44%
2019-07-10 0 9.190 9.190 9.210 9.110 9.290 728,400 6,676,049 9.1654 5.936 5.936 5.949 5.885 6.001 1,127,620 5.9205 -0.11%
2019-07-09 0 9.200 9.200 9.220 9.010 9.200 855,800 7,786,974 9.0991 5.943 5.943 5.956 5.820 5.943 1,324,845 5.8776 0.66%
2019-07-08 0 9.140 9.070 9.140 9.020 9.330 558,000 5,085,824 9.1144 5.904 5.859 5.904 5.827 6.027 863,828 5.8875 -1.83%
2019-07-05 0 9.310 9.310 9.330 9.300 9.420 88,200 823,408 9.3357 6.014 6.014 6.027 6.007 6.085 136,541 6.0305 -0.21%
2019-07-04 0 9.330 9.310 9.330 9.310 9.540 165,600 1,553,470 9.3809 6.027 6.014 6.027 6.014 6.162 256,362 6.0597 -0.85%
2019-07-03 0 9.410 9.400 9.410 9.300 9.410 1,520,200 14,243,572 9.3695 6.079 6.072 6.079 6.007 6.079 2,353,389 6.0524 1.08%
2019-07-02 0 9.610 9.570 9.630 9.560 9.930 1,800,488 17,430,627 9.6811 6.013 5.988 6.026 5.982 6.213 2,877,422 6.0577 -0.21%
2019-06-28 0 9.630 9.610 9.630 9.570 9.740 294,372 2,840,427 9.6491 6.026 6.013 6.026 5.988 6.095 470,446 6.0377 -0.31%
2019-06-27 0 9.660 9.610 9.660 9.540 9.730 532,200 5,138,494 9.6552 6.045 6.013 6.045 5.969 6.088 850,527 6.0415 1.90%
2019-06-26 0 9.480 9.480 9.520 9.380 9.610 1,220,800 11,595,484 9.4983 5.932 5.932 5.957 5.869 6.013 1,951,002 5.9433 -0.73%
2019-06-25 0 9.550 9.500 9.550 9.330 9.780 303,000 2,883,540 9.5166 5.976 5.944 5.976 5.838 6.120 484,235 5.9548 -1.44%
2019-06-24 0 9.690 9.690 9.720 9.660 10.28 599,000 5,920,722 9.8843 6.063 6.063 6.082 6.045 6.433 957,282 6.1849 0.21%
2019-06-21 0 9.670 9.650 9.670 9.490 9.860 1,150,400 11,145,948 9.6888 6.051 6.038 6.051 5.938 6.170 1,838,494 6.0625 0.73%
2019-06-20 0 9.600 9.590 9.600 9.360 9.690 1,585,600 15,146,923 9.5528 6.007 6.001 6.007 5.857 6.063 2,534,002 5.9775 3.34%
2019-06-19 0 9.290 9.280 9.290 9.200 9.580 1,050,400 9,904,090 9.4289 5.813 5.807 5.813 5.757 5.994 1,678,680 5.8999 1.53%
2019-06-18 0 9.150 9.070 9.150 9.060 9.170 167,000 1,518,552 9.0931 5.725 5.675 5.725 5.669 5.738 266,888 5.6898 0.55%
2019-06-17 0 9.100 9.100 9.130 9.100 9.290 255,000 2,335,936 9.1605 5.694 5.694 5.713 5.694 5.813 407,524 5.7320 -1.30%
2019-06-14 0 9.220 9.120 9.220 9.100 9.290 139,000 1,272,506 9.1547 5.769 5.707 5.769 5.694 5.813 222,141 5.7284 -0.11%
2019-06-13 0 9.230 9.220 9.290 9.060 9.320 169,200 1,553,431 9.1810 5.775 5.769 5.813 5.669 5.832 270,404 5.7448 -1.07%
2019-06-12 0 9.330 9.240 9.330 9.150 9.360 244,200 2,266,293 9.2805 5.838 5.782 5.838 5.725 5.857 390,264 5.8071 -0.53%
2019-06-11 0 9.380 9.380 9.390 9.160 9.430 628,800 5,875,434 9.3439 5.869 5.869 5.876 5.732 5.901 1,004,907 5.8467 2.85%
2019-06-10 0 9.120 9.120 9.150 9.080 9.300 284,600 2,599,204 9.1328 5.707 5.707 5.725 5.682 5.819 454,829 5.7147 0.11%
2019-06-06 0 9.110 9.060 9.110 9.060 9.280 127,600 1,162,448 9.1101 5.700 5.669 5.700 5.669 5.807 203,922 5.7005 -0.33%
2019-06-05 0 9.140 9.130 9.200 9.060 10.08 457,800 4,206,330 9.1881 5.719 5.713 5.757 5.669 6.307 731,626 5.7493 0.77%
2019-06-04 0 9.070 9.050 9.070 9.040 9.200 280,776 2,549,710 9.0809 5.675 5.663 5.675 5.657 5.757 448,718 5.6822 -1.31%
2019-06-03 0 9.190 9.140 9.190 9.050 9.240 232,000 2,117,824 9.1286 5.750 5.719 5.750 5.663 5.782 370,767 5.7120 1.10%
2019-05-31 0 9.090 9.090 9.100 9.030 9.280 298,600 2,711,500 9.0807 5.688 5.688 5.694 5.650 5.807 477,203 5.6821 0.00%
2019-05-30 0 9.090 9.080 9.090 9.050 9.220 219,600 2,001,987 9.1165 5.688 5.682 5.688 5.663 5.769 350,950 5.7045 -0.76%
2019-05-29 0 9.160 9.160 9.170 9.130 9.400 198,200 1,825,184 9.2088 5.732 5.732 5.738 5.713 5.882 316,750 5.7622 -1.40%
2019-05-28 0 9.290 9.290 9.300 9.170 9.400 581,400 5,405,976 9.2982 5.813 5.813 5.819 5.738 5.882 929,155 5.8182 -0.11%
2019-05-27 0 9.300 9.300 9.340 9.160 9.460 453,000 4,184,494 9.2373 5.819 5.819 5.844 5.732 5.919 723,955 5.7800 1.09%
2019-05-24 0 9.200 9.180 9.200 9.150 9.280 711,000 6,541,884 9.2010 5.757 5.744 5.757 5.725 5.807 1,136,274 5.7573 -0.54%
2019-05-23 0 9.250 9.250 9.280 9.250 9.660 326,400 3,052,137 9.3509 5.788 5.788 5.807 5.788 6.045 521,631 5.8511 -2.84%
2019-05-22 0 9.520 9.520 9.570 9.460 10.42 415,800 3,962,442 9.5297 5.957 5.957 5.988 5.919 6.520 664,504 5.9630 0.21%
2019-05-21 0 9.500 9.500 9.570 9.330 9.660 461,000 4,387,840 9.5181 5.944 5.944 5.988 5.838 6.045 736,740 5.9558 1.50%
2019-05-20 0 9.360 9.360 9.460 9.360 9.750 2,117,400 20,223,152 9.5509 5.857 5.857 5.919 5.857 6.101 3,383,890 5.9763 -3.70%
2019-05-17 0 9.720 9.660 9.730 9.670 9.880 552,500 5,375,501 9.7294 6.082 6.045 6.088 6.051 6.182 882,969 6.0880 -1.42%
2019-05-16 0 9.860 9.860 9.900 9.720 9.970 490,800 4,853,346 9.8886 6.170 6.170 6.195 6.082 6.239 784,364 6.1876 0.61%
2019-05-15 0 9.800 9.800 9.830 9.560 9.850 854,200 8,349,903 9.7751 6.132 6.132 6.151 5.982 6.163 1,365,126 6.1166 2.51%
2019-05-14 0 9.560 9.550 9.560 9.460 9.820 1,291,760 12,487,392 9.6670 5.982 5.976 5.982 5.919 6.145 2,064,406 6.0489 -4.59%
2019-05-10 0 10.02 9.990 10.08 9.770 10.16 694,000 6,899,118 9.9411 6.270 6.251 6.307 6.113 6.357 1,109,105 6.2204 2.45%
2019-05-09 0 9.780 9.780 9.840 9.730 10.22 1,043,000 10,341,147 9.9148 6.120 6.120 6.157 6.088 6.395 1,666,854 6.2040 -3.17%
2019-05-08 0 10.10 10.08 10.10 9.860 10.28 1,688,400 17,115,454 10.137 6.320 6.307 6.320 6.170 6.433 2,698,290 6.3431 -0.59%
2019-05-07 0 10.16 10.14 10.16 10.10 10.32 1,276,200 13,014,431 10.198 6.357 6.345 6.357 6.320 6.458 2,039,539 6.3811 0.99%
2019-05-06 0 10.06 10.04 10.06 10.02 10.68 2,036,456 20,724,296 10.177 6.295 6.282 6.295 6.270 6.683 3,254,530 6.3678 -7.54%
2019-05-03 0 10.88 10.84 10.88 10.54 10.88 293,800 3,158,524 10.751 6.808 6.783 6.808 6.595 6.808 469,532 6.7270 1.68%
2019-05-02 0 10.70 10.64 10.72 10.60 10.96 248,000 2,659,272 10.723 6.695 6.658 6.708 6.633 6.858 396,337 6.7096 -0.19%
2019-04-30 0 10.72 10.72 10.74 10.66 10.92 300,400 3,219,447 10.717 6.708 6.708 6.720 6.670 6.833 480,080 6.7061 -0.92%
2019-04-29 0 10.82 10.78 10.82 10.76 11.06 429,800 4,686,810 10.905 6.770 6.745 6.770 6.733 6.921 686,878 6.8233 -0.73%
2019-04-26 0 10.90 10.86 10.90 10.72 11.18 822,800 8,979,060 10.913 6.820 6.795 6.820 6.708 6.996 1,314,945 6.8285 1.49%
2019-04-25 0 10.74 10.66 10.74 10.64 11.32 907,612 9,949,197 10.962 6.720 6.670 6.720 6.658 7.083 1,450,486 6.8592 -2.19%
2019-04-24 0 10.98 10.96 10.98 10.86 11.50 2,899,600 32,002,127 11.037 6.871 6.858 6.871 6.795 7.196 4,633,950 6.9060 -2.83%
2019-04-23 0 11.30 11.30 11.34 11.22 11.68 556,338 6,363,010 11.437 7.071 7.071 7.096 7.021 7.309 889,103 7.1567 -1.05%
2019-04-18 0 11.42 11.42 11.52 11.42 11.92 988,200 11,406,160 11.542 7.146 7.146 7.208 7.146 7.459 1,579,276 7.2224 -2.73%
2019-04-17 0 11.74 11.74 11.80 11.70 11.92 191,200 2,257,740 11.808 7.346 7.346 7.384 7.321 7.459 305,563 7.3888 -0.51%
2019-04-16 0 11.80 11.80 11.84 11.64 11.86 814,674 9,586,769 11.768 7.384 7.384 7.409 7.283 7.421 1,301,959 7.3633 0.17%
2019-04-15 0 11.78 11.74 11.78 11.70 12.02 1,148,200 13,720,848 11.950 7.371 7.346 7.371 7.321 7.521 1,834,978 7.4774 0.00%
2019-04-12 0 11.78 11.72 11.78 11.40 11.78 1,418,000 16,366,820 11.542 7.371 7.334 7.371 7.133 7.371 2,266,155 7.2223 1.73%
2019-04-11 0 11.58 11.58 11.60 11.40 11.88 609,400 7,062,084 11.589 7.246 7.246 7.258 7.133 7.434 973,903 7.2513 -1.53%
2019-04-10 0 11.76 11.72 11.76 11.70 12.18 783,200 9,258,800 11.822 7.359 7.334 7.359 7.321 7.621 1,251,659 7.3972 -1.84%
2019-04-09 0 11.98 11.86 11.98 11.82 12.22 1,023,200 12,258,604 11.981 7.496 7.421 7.496 7.396 7.646 1,635,211 7.4966 0.67%
2019-04-08 0 11.90 11.88 11.90 11.74 12.26 2,212,800 26,456,932 11.956 7.446 7.434 7.446 7.346 7.671 3,536,352 7.4814 -1.33%
2019-04-04 0 12.06 12.06 12.08 11.82 12.08 1,440,600 17,255,948 11.978 7.546 7.546 7.559 7.396 7.559 2,302,272 7.4952 0.33%
2019-04-03 0 12.02 12.02 12.04 11.66 12.06 2,268,800 27,000,884 11.901 7.521 7.521 7.534 7.296 7.546 3,625,847 7.4468 3.09%
2019-04-02 0 11.66 11.66 11.70 11.32 11.88 1,914,800 22,243,860 11.617 7.296 7.296 7.321 7.083 7.434 3,060,108 7.2690 3.55%
2019-04-01 0 11.26 11.26 11.30 11.12 11.40 1,767,000 19,901,000 11.263 7.046 7.046 7.071 6.958 7.133 2,823,903 7.0473 1.26%
2019-03-29 0 11.12 11.12 11.14 10.50 11.20 2,474,750 27,176,703 10.982 6.958 6.958 6.971 6.570 7.008 3,954,983 6.8715 4.32%
2019-03-28 0 10.66 10.66 10.68 10.50 10.76 934,000 9,948,588 10.652 6.670 6.670 6.683 6.570 6.733 1,492,658 6.6650 0.95%
2019-03-27 0 10.56 10.56 10.58 10.46 10.68 884,000 9,360,552 10.589 6.608 6.608 6.620 6.545 6.683 1,412,751 6.6258 -0.94%
2019-03-26 0 10.66 10.64 10.66 10.64 10.98 1,213,200 13,052,312 10.759 6.670 6.658 6.670 6.658 6.871 1,938,857 6.7320 -1.66%
2019-03-25 0 10.84 10.74 10.84 10.66 11.08 774,600 8,396,876 10.840 6.783 6.720 6.783 6.670 6.933 1,237,915 6.7831 -2.17%
2019-03-22 0 11.08 11.04 11.08 10.82 11.40 1,070,200 11,786,364 11.013 6.933 6.908 6.933 6.770 7.133 1,710,323 6.8913 -1.42%
2019-03-21 0 11.24 11.20 11.24 11.10 11.40 1,285,800 14,488,116 11.268 7.033 7.008 7.033 6.946 7.133 2,054,881 7.0506 0.90%
2019-03-20 0 11.14 11.14 11.16 11.10 11.36 1,638,400 18,360,455 11.206 6.971 6.971 6.983 6.946 7.108 2,618,383 7.0121 -1.42%
2019-03-19 0 11.30 11.30 11.32 11.26 11.56 971,000 11,008,230 11.337 7.071 7.071 7.083 7.046 7.233 1,551,788 7.0939 -0.35%
2019-03-18 0 11.34 11.34 11.36 11.16 11.42 1,572,800 17,789,659 11.311 7.096 7.096 7.108 6.983 7.146 2,513,546 7.0775 -0.35%
2019-03-15 0 11.38 11.30 11.38 11.16 11.48 1,680,440 19,024,677 11.321 7.121 7.071 7.121 6.983 7.183 2,685,569 7.0840 0.71%
2019-03-14 0 11.30 11.24 11.30 11.18 11.70 1,648,190 18,699,482 11.345 7.071 7.033 7.071 6.996 7.321 2,634,029 7.0992 -2.42%
2019-03-13 0 11.58 11.54 11.58 11.48 12.00 2,686,100 31,336,542 11.666 7.246 7.221 7.246 7.183 7.509 4,292,749 7.2999 -0.86%
2019-03-12 0 11.68 11.60 11.68 11.50 11.84 3,453,000 40,368,604 11.691 7.309 7.258 7.309 7.196 7.409 5,518,358 7.3153 1.74%
2019-03-11 0 11.48 11.48 11.50 11.30 11.64 2,088,600 24,029,582 11.505 7.183 7.183 7.196 7.071 7.283 3,337,863 7.1991 1.06%
2019-03-08 0 11.36 11.32 11.36 11.32 11.98 2,648,272 30,709,898 11.596 7.108 7.083 7.108 7.083 7.496 4,232,295 7.2561 -4.54%
2019-03-07 0 11.90 11.88 11.90 11.88 12.40 4,251,000 51,612,900 12.141 7.446 7.434 7.446 7.434 7.759 6,793,669 7.5972 0.34%
2019-03-06 0 11.86 11.80 11.86 11.68 12.06 2,017,476 23,852,222 11.823 7.421 7.384 7.421 7.309 7.546 3,224,198 7.3979 0.85%
2019-03-05 0 11.76 11.76 11.78 11.70 12.08 2,050,800 24,363,512 11.880 7.359 7.359 7.371 7.321 7.559 3,277,454 7.4337 -2.16%
2019-03-04 0 12.02 11.98 12.02 11.94 12.40 3,100,800 37,742,852 12.172 7.521 7.496 7.521 7.471 7.759 4,955,495 7.6164 0.50%
2019-03-01 0 11.96 11.94 11.96 11.44 11.96 3,211,600 37,750,910 11.755 7.484 7.471 7.484 7.158 7.484 5,132,568 7.3552 5.84%
2019-02-28 0 11.30 11.30 11.36 11.18 12.06 4,598,400 52,797,942 11.482 7.071 7.071 7.108 6.996 7.546 7,348,861 7.1845 -4.88%
2019-02-27 0 11.88 11.84 11.88 11.56 12.72 4,865,400 58,183,536 11.959 7.434 7.409 7.434 7.233 7.959 7,775,563 7.4829 -3.88%
2019-02-26 0 12.36 12.32 12.36 12.20 13.08 3,679,600 46,598,516 12.664 7.734 7.709 7.734 7.634 8.185 5,880,495 7.9243 -5.36%
2019-02-25 0 13.06 13.02 13.06 12.68 13.18 9,555,200 124,184,488 12.997 8.172 8.147 8.172 7.934 8.247 15,270,494 8.1323 3.65%
2019-02-22 0 12.60 12.60 12.62 11.60 12.62 3,781,900 46,130,090 12.198 7.884 7.884 7.897 7.258 7.897 6,043,984 7.6324 8.62%
2019-02-21 0 11.60 11.54 11.60 11.48 12.02 1,665,500 19,667,068 11.809 7.258 7.221 7.258 7.183 7.521 2,661,693 7.3889 -1.19%
2019-02-20 0 11.74 11.74 11.78 11.68 11.90 838,685 9,870,927 11.770 7.346 7.346 7.371 7.309 7.446 1,340,331 7.3645 -0.34%
2019-02-19 0 11.78 11.72 11.78 11.62 12.00 1,594,900 18,843,864 11.815 7.371 7.334 7.371 7.271 7.509 2,548,865 7.3930 1.03%
2019-02-18 0 11.66 11.64 11.68 11.42 11.78 849,300 9,857,328 11.606 7.296 7.283 7.309 7.146 7.371 1,357,296 7.2625 2.28%
2019-02-15 0 11.40 11.38 11.40 11.34 11.58 433,800 4,946,284 11.402 7.133 7.121 7.133 7.096 7.246 693,271 7.1347 -1.72%
2019-02-14 0 11.60 11.58 11.60 11.50 11.84 604,600 7,010,349 11.595 7.258 7.246 7.258 7.196 7.409 966,232 7.2553 -1.19%
2019-02-13 0 11.74 11.60 11.74 11.00 11.76 1,297,800 14,878,592 11.464 7.346 7.258 7.346 6.883 7.359 2,074,059 7.1737 6.15%
2019-02-12 0 11.06 11.02 11.06 11.00 11.24 449,180 4,977,471 11.081 6.921 6.896 6.921 6.883 7.033 717,850 6.9339 0.00%
2019-02-11 0 11.06 11.04 11.06 10.64 11.12 728,976 7,966,081 10.928 6.921 6.908 6.921 6.658 6.958 1,165,002 6.8378 2.79%
2019-02-08 0 10.76 10.76 10.78 10.66 10.82 141,168 1,520,327 10.770 6.733 6.733 6.745 6.670 6.770 225,605 6.7389 1.51%
2019-02-04 0 10.60 10.60 10.70 10.50 10.98 292,200 3,139,832 10.745 6.633 6.633 6.695 6.570 6.871 466,975 6.7238 -1.85%
2019-02-01 0 10.80 10.80 10.86 10.72 10.98 476,600 5,174,044 10.856 6.758 6.758 6.795 6.708 6.871 761,671 6.7930 0.75%
2019-01-31 0 10.72 10.72 10.80 10.68 10.92 287,800 3,093,008 10.747 6.708 6.708 6.758 6.683 6.833 459,943 6.7248 1.90%
2019-01-30 0 10.52 10.50 10.52 10.52 10.92 417,200 4,438,028 10.638 6.583 6.570 6.583 6.583 6.833 666,742 6.6563 0.00%
2019-01-29 0 10.52 10.52 10.60 10.42 10.70 737,800 7,821,916 10.602 6.583 6.583 6.633 6.520 6.695 1,179,104 6.6338 -0.75%
2019-01-28 0 10.60 10.58 10.60 10.50 10.88 204,600 2,180,464 10.657 6.633 6.620 6.633 6.570 6.808 326,978 6.6685 -0.19%
2019-01-25 0 10.62 10.60 10.62 10.58 10.66 425,200 4,512,224 10.612 6.645 6.633 6.645 6.620 6.670 679,527 6.6402 0.19%
2019-01-24 0 10.60 10.58 10.60 10.48 10.68 292,800 3,096,140 10.574 6.633 6.620 6.633 6.558 6.683 467,934 6.6166 1.15%
2019-01-23 0 10.48 10.44 10.50 10.44 10.70 137,200 1,441,988 10.510 6.558 6.533 6.570 6.533 6.695 219,264 6.5765 0.00%
2019-01-22 0 10.48 10.48 10.56 10.48 10.64 164,600 1,730,988 10.516 6.558 6.558 6.608 6.558 6.658 263,053 6.5804 -0.76%
2019-01-21 0 10.56 10.54 10.56 10.44 10.76 291,200 3,075,004 10.560 6.608 6.595 6.608 6.533 6.733 465,377 6.6076 -0.38%
2019-01-18 0 10.60 10.58 10.60 10.38 10.62 190,000 1,994,212 10.496 6.633 6.620 6.633 6.495 6.645 303,646 6.5676 0.95%
2019-01-17 0 10.50 10.34 10.50 10.48 10.96 169,000 1,791,184 10.599 6.570 6.470 6.570 6.558 6.858 270,085 6.6319 -0.94%
2019-01-16 0 10.60 10.58 10.60 10.50 10.66 213,600 2,265,972 10.608 6.633 6.620 6.633 6.570 6.670 341,362 6.6380 0.38%
2019-01-15 0 10.56 10.48 10.60 10.48 10.70 120,600 1,272,624 10.552 6.608 6.558 6.633 6.558 6.695 192,735 6.6030 2.13%
2019-01-14 0 10.34 10.34 10.38 10.28 10.64 99,600 1,041,136 10.453 6.470 6.470 6.495 6.433 6.658 159,174 6.5409 -2.08%
2019-01-11 0 10.56 10.50 10.56 10.34 10.66 101,780 1,069,636 10.509 6.608 6.570 6.608 6.470 6.670 162,658 6.5760 1.15%
2019-01-10 0 10.44 10.40 10.44 10.34 10.96 252,920 2,670,184 10.557 6.533 6.508 6.533 6.470 6.858 404,200 6.6061 -1.51%
2019-01-09 0 10.60 10.60 10.62 10.36 10.90 448,200 4,815,986 10.745 6.633 6.633 6.645 6.483 6.820 716,284 6.7236 0.95%
2019-01-08 0 10.50 10.46 10.50 10.28 10.70 157,180 1,645,041 10.466 6.570 6.545 6.570 6.433 6.695 251,195 6.5489 -1.87%
2019-01-07 0 10.70 10.66 10.70 10.50 10.78 499,600 5,311,376 10.631 6.695 6.670 6.695 6.570 6.745 798,428 6.6523 1.52%
2019-01-04 0 10.54 10.50 10.60 9.890 10.66 378,320 3,926,130 10.378 6.595 6.570 6.633 6.188 6.670 604,606 6.4937 6.68%
2019-01-03 0 9.880 9.850 9.880 9.800 10.20 227,800 2,275,564 9.9893 6.182 6.163 6.182 6.132 6.382 364,055 6.2506 -0.70%
2019-01-02 0 9.950 9.950 9.990 9.910 10.68 219,508 2,232,498 10.170 6.226 6.226 6.251 6.201 6.683 350,803 6.3640 -4.51%
2018-12-31 0 10.42 10.34 10.42 10.04 10.50 131,200 1,338,796 10.204 6.520 6.470 6.520 6.282 6.570 209,675 6.3851 3.37%
2018-12-28 0 10.08 10.06 10.08 9.990 10.38 456,800 4,646,194 10.171 6.307 6.295 6.307 6.251 6.495 730,028 6.3644 0.40%
2018-12-27 0 10.04 10.04 10.06 9.500 10.48 435,400 4,424,420 10.162 6.282 6.282 6.295 5.944 6.558 695,828 6.3585 -2.33%
2018-12-24 0 10.28 10.12 10.28 9.530 10.28 144,520 1,455,737 10.073 6.433 6.332 6.433 5.963 6.433 230,962 6.3029 3.63%
2018-12-21 0 9.920 9.900 9.920 9.920 10.32 630,095 6,284,751 9.9743 6.207 6.195 6.207 6.207 6.458 1,006,976 6.2412 -4.43%
2018-12-20 0 10.38 10.34 10.38 10.22 10.50 194,600 2,003,612 10.296 6.495 6.470 6.495 6.395 6.570 310,997 6.4425 -1.70%
2018-12-19 0 10.56 10.48 10.56 10.42 10.70 332,400 3,503,804 10.541 6.608 6.558 6.608 6.520 6.695 531,220 6.5958 0.00%
2018-12-18 0 10.56 10.54 10.56 10.50 10.78 598,400 6,334,164 10.585 6.608 6.595 6.608 6.570 6.745 956,324 6.6235 1.34%
2018-12-17 0 10.42 10.42 10.44 10.36 10.84 1,049,600 11,098,028 10.574 6.520 6.520 6.533 6.483 6.783 1,677,402 6.6162 -4.23%
2018-12-14 0 10.88 10.88 10.92 10.82 11.24 323,400 3,539,292 10.944 6.808 6.808 6.833 6.770 7.033 516,837 6.8480 -2.68%
2018-12-13 0 11.18 11.18 11.20 10.88 11.24 1,106,600 12,291,996 11.108 6.996 6.996 7.008 6.808 7.033 1,768,496 6.9505 3.52%
2018-12-12 0 10.80 10.78 10.80 10.70 11.02 912,400 9,931,072 10.885 6.758 6.745 6.758 6.695 6.896 1,458,138 6.8108 1.89%
2018-12-11 0 10.60 10.60 10.62 10.60 10.94 746,400 8,047,372 10.782 6.633 6.633 6.645 6.633 6.845 1,192,848 6.7464 -2.03%
2018-12-10 0 10.82 10.82 10.84 10.66 10.84 1,291,500 13,838,556 10.715 6.770 6.770 6.783 6.670 6.783 2,063,991 6.7048 -0.18%
2018-12-07 0 10.84 10.84 10.86 10.68 10.90 601,800 6,495,872 10.794 6.783 6.783 6.795 6.683 6.820 961,757 6.7542 0.37%
2018-12-06 0 10.80 10.78 10.80 10.66 10.94 799,584 8,639,485 10.805 6.758 6.745 6.758 6.670 6.845 1,277,843 6.7610 -1.28%
2018-12-05 0 10.94 10.92 10.94 10.80 11.16 803,000 8,849,149 11.020 6.845 6.833 6.845 6.758 6.983 1,283,302 6.8956 -1.97%
2018-12-04 0 11.16 11.14 11.16 11.00 11.28 1,017,400 11,309,012 11.116 6.983 6.971 6.983 6.883 7.058 1,625,942 6.9554 0.00%
2018-12-03 0 11.16 11.06 11.16 10.90 11.22 2,162,700 24,039,004 11.115 6.983 6.921 6.983 6.820 7.021 3,456,285 6.9552 4.30%
2018-11-30 0 10.70 10.70 10.80 10.70 10.94 669,800 7,278,524 10.867 6.695 6.695 6.758 6.695 6.845 1,070,430 6.7996 -1.83%
2018-11-29 0 10.90 10.84 10.90 10.72 11.26 802,000 8,723,096 10.877 6.820 6.783 6.820 6.708 7.046 1,281,704 6.8059 -0.55%
2018-11-28 0 10.96 10.78 10.96 10.78 11.12 1,015,400 11,101,212 10.933 6.858 6.745 6.858 6.745 6.958 1,622,746 6.8410 0.18%
2018-11-27 0 10.94 10.88 10.94 10.66 11.20 1,381,800 15,076,968 10.911 6.845 6.808 6.845 6.670 7.008 2,208,302 6.8274 0.18%
2018-11-26 0 10.92 10.84 10.92 10.80 11.10 835,000 9,188,844 11.005 6.833 6.783 6.833 6.758 6.946 1,334,442 6.8859 -1.80%
2018-11-23 0 11.12 11.12 11.20 10.68 11.42 15,863,200 176,680,696 11.138 6.958 6.958 7.008 6.683 7.146 25,351,525 6.9692 -2.46%
2018-11-22 0 11.40 11.36 11.40 11.16 11.50 2,436,000 27,719,160 11.379 7.133 7.108 7.133 6.983 7.196 3,893,055 7.1202 0.88%
2018-11-21 0 11.30 11.24 11.30 11.00 11.30 3,019,400 33,808,192 11.197 7.071 7.033 7.071 6.883 7.071 4,825,407 7.0063 0.89%
2018-11-20 0 11.20 11.18 11.20 11.00 11.30 3,967,980 44,316,852 11.169 7.008 6.996 7.008 6.883 7.071 6,341,365 6.9885 -0.88%
2018-11-19 0 11.30 11.24 11.30 10.74 11.32 2,353,600 26,007,012 11.050 7.071 7.033 7.071 6.720 7.083 3,761,369 6.9142 5.21%
2018-11-16 0 10.74 10.74 10.84 10.44 10.86 2,416,000 25,981,324 10.754 6.720 6.720 6.783 6.533 6.795 3,861,093 6.7290 1.32%
2018-11-15 0 10.60 10.50 10.60 10.06 10.60 1,800,600 18,747,820 10.412 6.633 6.570 6.633 6.295 6.633 2,877,601 6.5151 2.32%
2018-11-14 0 10.36 10.30 10.36 10.00 10.38 2,529,800 25,987,696 10.273 6.483 6.445 6.483 6.257 6.495 4,042,960 6.4279 1.37%
2018-11-13 0 10.22 10.20 10.22 9.520 10.24 775,400 7,807,471 10.069 6.395 6.382 6.395 5.957 6.407 1,239,193 6.3004 2.40%
2018-11-12 0 9.980 9.940 9.960 9.750 10.00 1,584,600 15,712,746 9.9159 6.245 6.220 6.232 6.101 6.257 2,532,404 6.2047 0.60%
2018-11-09 0 9.920 9.890 9.920 9.660 9.920 3,870,800 38,124,036 9.8491 6.207 6.188 6.207 6.045 6.207 6,186,059 6.1629 1.02%
2018-11-08 0 9.820 9.810 9.820 9.740 9.890 1,473,600 14,471,180 9.8203 6.145 6.138 6.145 6.095 6.188 2,355,011 6.1448 0.41%
2018-11-07 0 9.780 9.750 9.780 9.700 9.900 976,000 9,551,152 9.7860 6.120 6.101 6.120 6.070 6.195 1,559,779 6.1234 -0.31%
2018-11-06 0 9.810 9.790 9.810 9.610 9.830 1,727,800 16,839,138 9.7460 6.138 6.126 6.138 6.013 6.151 2,761,257 6.0984 2.19%
2018-11-05 0 9.600 9.600 9.670 9.580 9.740 1,744,800 16,855,442 9.6604 6.007 6.007 6.051 5.994 6.095 2,788,425 6.0448 -0.93%
2018-11-02 0 9.690 9.680 9.690 9.330 9.700 2,364,600 22,488,928 9.5107 6.063 6.057 6.063 5.838 6.070 3,778,949 5.9511 4.42%
2018-11-01 0 9.280 9.270 9.280 9.000 9.320 2,259,200 20,772,168 9.1945 5.807 5.801 5.807 5.632 5.832 3,610,505 5.7533 4.39%
2018-10-31 0 8.890 8.890 8.900 8.620 9.000 1,959,600 17,457,744 8.9088 5.563 5.563 5.569 5.394 5.632 3,131,704 5.5745 0.45%
2018-10-30 0 8.850 8.780 8.850 8.070 8.910 4,167,400 35,868,176 8.6068 5.538 5.494 5.538 5.050 5.575 6,660,065 5.3856 9.26%
2018-10-29 0 8.100 8.090 8.100 8.040 8.400 645,288 5,318,562 8.2422 5.068 5.062 5.068 5.031 5.256 1,031,257 5.1574 -3.34%
2018-10-26 0 8.380 8.360 8.380 8.280 8.500 1,212,000 10,171,934 8.3927 5.244 5.231 5.244 5.181 5.319 1,936,939 5.2516 1.45%
2018-10-25 0 8.260 8.260 8.310 7.920 8.500 2,970,600 24,157,438 8.1322 5.169 5.169 5.200 4.956 5.319 4,747,418 5.0885 0.73%
2018-10-24 0 8.200 8.200 8.210 8.110 8.450 1,262,360 10,463,558 8.2889 5.131 5.131 5.137 5.075 5.287 2,017,421 5.1866 0.37%
2018-10-23 0 8.170 8.170 8.210 8.170 8.540 1,151,600 9,633,081 8.3650 5.112 5.112 5.137 5.112 5.344 1,840,412 5.2342 -3.20%
2018-10-22 0 8.440 8.440 8.470 8.070 8.940 3,031,600 26,115,654 8.6145 5.281 5.281 5.300 5.050 5.594 4,844,904 5.3903 6.70%
2018-10-19 0 7.910 7.910 7.950 7.820 8.120 1,886,000 14,962,476 7.9334 4.950 4.950 4.975 4.893 5.081 3,014,081 4.9642 -1.37%
2018-10-18 0 8.020 8.000 8.020 7.950 8.270 386,600 3,103,436 8.0275 5.018 5.006 5.018 4.975 5.175 617,839 5.0231 -0.50%
2018-10-16 0 8.060 8.060 8.070 7.900 8.290 334,400 2,703,920 8.0859 5.043 5.043 5.050 4.943 5.187 534,416 5.0596 0.50%
2018-10-15 0 8.020 8.010 8.020 8.020 8.550 368,600 3,044,704 8.2602 5.018 5.012 5.018 5.018 5.350 589,072 5.1686 -4.41%
2018-10-12 0 8.390 8.390 8.400 8.250 8.860 316,000 2,662,768 8.4265 5.250 5.250 5.256 5.162 5.544 505,010 5.2727 -0.83%
2018-10-11 0 8.460 8.460 8.470 8.250 9.010 1,092,200 9,394,996 8.6019 5.294 5.294 5.300 5.162 5.638 1,745,482 5.3825 -6.93%
2018-10-10 0 9.090 9.080 9.090 9.090 9.460 106,006 977,966 9.2256 5.688 5.682 5.688 5.688 5.919 169,412 5.7727 0.33%
2018-10-09 0 9.060 9.050 9.060 9.060 9.460 489,770 4,495,331 9.1785 5.669 5.663 5.669 5.669 5.919 782,718 5.7432 -0.11%
2018-10-08 0 9.070 9.040 9.070 8.960 9.240 308,400 2,790,438 9.0481 5.675 5.657 5.675 5.607 5.782 492,865 5.6617 -0.77%
2018-10-05 0 9.140 9.120 9.140 9.120 9.310 200,200 1,838,324 9.1824 5.719 5.707 5.719 5.707 5.826 319,947 5.7457 -1.30%
2018-10-04 0 9.260 9.260 9.270 9.240 9.340 75,800 706,410 9.3194 5.794 5.794 5.801 5.782 5.844 121,139 5.8314 -0.86%
2018-10-03 0 9.340 9.340 9.380 9.290 9.580 312,400 2,927,268 9.3703 5.844 5.844 5.869 5.813 5.994 499,257 5.8632 -1.58%
2018-10-02 0 9.490 9.450 9.510 9.390 9.620 32,400 305,893 9.4411 5.938 5.913 5.951 5.876 6.020 51,780 5.9076 0.53%
2018-09-28 0 9.440 9.440 9.480 9.280 9.670 473,600 4,484,510 9.4690 5.907 5.907 5.932 5.807 6.051 756,876 5.9250 -0.21%
2018-09-27 0 9.460 9.460 9.510 9.400 9.660 634,000 6,021,944 9.4983 5.919 5.919 5.951 5.882 6.045 1,013,217 5.9434 0.00%
2018-09-26 0 9.460 9.450 9.460 9.210 9.540 550,200 5,200,886 9.4527 5.919 5.913 5.919 5.763 5.969 879,294 5.9148 2.94%
2018-09-24 0 9.190 9.170 9.190 9.190 9.500 483,600 4,495,643 9.2962 5.750 5.738 5.750 5.750 5.944 772,858 5.8169 -1.18%
2018-09-21 0 9.300 9.300 9.310 8.990 9.730 953,541 8,859,877 9.2916 5.819 5.819 5.826 5.625 6.088 1,523,887 5.8140 2.88%
2018-09-20 0 9.040 9.030 9.100 8.960 9.120 200,000 1,804,488 9.0224 5.657 5.650 5.694 5.607 5.707 319,627 5.6456 -1.09%
2018-09-19 0 9.140 9.100 9.140 8.980 9.150 873,000 7,942,268 9.0977 5.719 5.694 5.719 5.619 5.725 1,395,171 5.6927 2.24%
2018-09-18 0 8.940 8.940 8.990 8.850 9.100 837,000 7,496,374 8.9562 5.594 5.594 5.625 5.538 5.694 1,337,638 5.6042 0.22%
2018-09-17 0 8.920 8.920 8.930 8.730 9.280 772,200 6,923,682 8.9662 5.582 5.582 5.588 5.463 5.807 1,234,079 5.6104 0.79%
2018-09-14 0 8.850 8.800 8.850 8.720 8.900 2,342,600 20,653,350 8.8164 5.538 5.506 5.538 5.456 5.569 3,743,790 5.5167 0.45%
2018-09-13 0 8.810 8.810 8.820 8.700 8.920 584,400 5,146,130 8.8058 5.513 5.513 5.519 5.444 5.582 933,950 5.5101 0.23%
2018-09-12 0 8.790 8.780 8.790 8.650 9.000 915,000 8,089,666 8.8412 5.500 5.494 5.500 5.413 5.632 1,462,293 5.5322 0.80%
2018-09-11 0 8.720 8.660 8.720 8.600 8.880 371,800 3,237,834 8.7085 5.456 5.419 5.456 5.381 5.556 594,186 5.4492 -0.34%
2018-09-10 0 8.750 8.750 8.760 8.630 8.900 570,600 5,000,497 8.7636 5.475 5.475 5.481 5.400 5.569 911,895 5.4836 -1.91%
2018-09-07 0 8.920 8.920 8.950 8.830 9.010 365,400 3,260,444 8.9229 5.582 5.582 5.600 5.525 5.638 583,958 5.5834 -0.11%
2018-09-06 0 8.930 8.910 8.930 8.890 9.010 562,200 5,031,166 8.9491 5.588 5.575 5.588 5.563 5.638 898,471 5.5997 -1.22%
2018-09-05 0 9.040 9.040 9.050 9.000 9.130 410,200 3,717,711 9.0632 5.657 5.657 5.663 5.632 5.713 655,555 5.6711 0.56%
2018-09-04 0 8.990 8.990 9.000 8.930 9.130 1,018,000 9,171,324 9.0092 5.625 5.625 5.632 5.588 5.713 1,626,901 5.6373 0.00%
2018-09-03 0 8.990 8.990 9.000 8.930 9.100 1,549,200 13,952,408 9.0062 5.625 5.625 5.632 5.588 5.694 2,475,830 5.6354 -1.10%
2018-08-31 0 9.090 9.090 9.160 9.080 9.260 1,045,800 9,611,678 9.1907 5.688 5.688 5.732 5.682 5.794 1,671,329 5.7509 -2.88%
2018-08-30 0 9.360 9.320 9.360 9.280 9.580 1,024,800 9,595,654 9.3634 5.857 5.832 5.857 5.807 5.994 1,637,768 5.8590 -1.89%
2018-08-29 0 9.540 9.530 9.540 9.490 9.800 222,600 2,127,518 9.5576 5.969 5.963 5.969 5.938 6.132 355,745 5.9805 -1.14%
2018-08-28 0 9.650 9.630 9.650 9.630 9.850 322,000 3,120,766 9.6918 6.038 6.026 6.038 6.026 6.163 514,599 6.0645 -0.52%
2018-08-27 0 9.700 9.680 9.700 9.620 9.780 200,600 1,953,041 9.7360 6.070 6.057 6.070 6.020 6.120 320,586 6.0921 0.94%
2018-08-24 0 9.610 9.520 9.610 9.380 9.720 320,800 3,067,840 9.5631 6.013 5.957 6.013 5.869 6.082 512,682 5.9839 0.21%
2018-08-23 0 9.590 9.540 9.590 9.410 9.590 28,600 272,634 9.5327 6.001 5.969 6.001 5.888 6.001 45,707 5.9649 0.84%
2018-08-22 0 9.510 9.470 9.510 9.310 9.640 74,200 703,454 9.4805 5.951 5.926 5.951 5.826 6.032 118,582 5.9322 1.06%
2018-08-21 0 9.410 9.410 9.500 9.200 9.550 137,000 1,300,230 9.4907 5.888 5.888 5.944 5.757 5.976 218,944 5.9386 1.84%
2018-08-20 0 9.240 9.240 9.310 9.160 9.320 219,400 2,040,204 9.2990 5.782 5.782 5.826 5.732 5.832 350,631 5.8187 1.20%
2018-08-17 0 9.130 9.130 9.200 9.130 9.560 214,000 1,991,574 9.3064 5.713 5.713 5.757 5.713 5.982 342,001 5.8233 -1.51%
2018-08-16 0 9.270 9.270 9.280 9.180 9.500 602,800 5,627,340 9.3353 5.801 5.801 5.807 5.744 5.944 963,355 5.8414 -0.32%
2018-08-15 0 9.300 9.300 9.310 9.300 9.620 459,600 4,322,102 9.4041 5.819 5.819 5.826 5.819 6.020 734,503 5.8844 -3.23%
2018-08-14 0 9.610 9.510 9.610 9.470 9.680 63,000 604,983 9.6029 6.013 5.951 6.013 5.926 6.057 100,682 6.0088 -0.31%
2018-08-13 0 9.640 9.610 9.640 9.550 9.690 207,200 1,992,286 9.6153 6.032 6.013 6.032 5.976 6.063 331,133 6.0166 -0.62%
2018-08-10 0 9.700 9.670 9.700 9.700 9.750 51,000 495,278 9.7113 6.070 6.051 6.070 6.070 6.101 81,505 6.0767 0.00%
2018-08-09 0 9.700 9.660 9.700 9.580 9.780 135,200 1,309,098 9.6827 6.070 6.045 6.070 5.994 6.120 216,068 6.0587 1.57%
2018-08-08 0 9.550 9.520 9.550 9.500 9.680 172,000 1,650,634 9.5967 5.976 5.957 5.976 5.944 6.057 274,879 6.0049 0.00%
2018-08-07 0 9.550 9.530 9.550 9.420 9.580 336,200 3,193,330 9.4983 5.976 5.963 5.976 5.894 5.994 537,293 5.9434 2.47%
2018-08-06 0 9.320 9.320 9.380 9.320 9.700 874,500 8,370,408 9.5717 5.832 5.832 5.869 5.832 6.070 1,397,569 5.9893 -3.32%
2018-08-03 0 9.640 9.630 9.640 9.570 9.760 743,800 7,179,686 9.6527 6.032 6.026 6.032 5.988 6.107 1,188,692 6.0400 -1.23%
2018-08-02 0 9.760 9.760 9.800 9.740 10.02 755,400 7,436,286 9.8442 6.107 6.107 6.132 6.095 6.270 1,207,231 6.1598 -1.41%
2018-08-01 0 9.900 9.900 9.940 9.860 10.06 769,400 7,658,437 9.9538 6.195 6.195 6.220 6.170 6.295 1,229,605 6.2284 -1.20%
2018-07-31 0 10.02 10.00 10.02 9.980 10.14 188,400 1,891,206 10.038 6.270 6.257 6.270 6.245 6.345 301,089 6.2812 -1.38%
2018-07-30 0 10.16 10.10 10.16 10.08 10.34 113,000 1,148,368 10.163 6.357 6.320 6.357 6.307 6.470 180,589 6.3590 -0.39%
2018-07-27 0 10.20 10.18 10.20 10.08 10.20 197,600 2,007,228 10.158 6.382 6.370 6.382 6.307 6.382 315,791 6.3562 0.59%
2018-07-26 0 10.14 10.14 10.20 10.10 10.40 717,000 7,304,828 10.188 6.345 6.345 6.382 6.320 6.508 1,145,862 6.3750 -1.93%
2018-07-25 0 10.34 10.34 10.40 10.08 10.52 2,753,000 28,683,184 10.419 6.470 6.470 6.508 6.307 6.583 4,399,664 6.5194 1.97%
2018-07-24 0 10.14 10.14 10.16 9.980 10.26 1,111,600 11,291,214 10.158 6.345 6.345 6.357 6.245 6.420 1,776,486 6.3559 1.20%
2018-07-23 0 10.02 10.02 10.06 9.910 10.10 846,280 8,475,697 10.015 6.270 6.270 6.295 6.201 6.320 1,352,469 6.2668 0.40%
2018-07-20 0 9.980 9.960 9.980 9.850 10.06 1,535,400 15,331,370 9.9853 6.245 6.232 6.245 6.163 6.295 2,453,776 6.2481 0.00%
2018-07-19 0 9.980 9.980 10.00 9.950 10.06 404,000 4,030,102 9.9755 6.245 6.245 6.257 6.226 6.295 645,646 6.2420 -0.80%
2018-07-18 0 10.06 10.04 10.06 9.910 10.22 403,600 4,063,518 10.068 6.295 6.282 6.295 6.201 6.395 645,007 6.3000 0.60%
2018-07-17 0 10.00 9.980 10.00 9.870 10.18 561,000 5,602,703 9.9870 6.257 6.245 6.257 6.176 6.370 896,553 6.2492 0.00%
2018-07-16 0 10.00 9.960 10.04 9.960 10.30 333,200 3,372,788 10.122 6.257 6.232 6.282 6.232 6.445 532,498 6.3339 -1.38%
2018-07-13 0 10.14 10.12 10.14 10.10 10.22 647,720 6,571,528 10.146 6.345 6.332 6.345 6.320 6.395 1,035,144 6.3484 0.40%
2018-07-12 0 10.10 10.10 10.14 10.08 10.42 397,000 4,048,980 10.199 6.320 6.320 6.345 6.307 6.520 634,459 6.3818 0.40%
2018-07-11 0 10.06 10.04 10.06 10.00 10.22 295,221 2,975,722 10.080 6.295 6.282 6.295 6.257 6.395 471,803 6.3071 -1.76%
2018-07-10 0 10.24 10.16 10.24 10.12 10.54 443,600 4,548,764 10.254 6.407 6.357 6.407 6.332 6.595 708,932 6.4164 -0.19%
2018-07-09 0 10.26 10.24 10.26 10.02 10.44 1,735,800 17,842,524 10.279 6.420 6.407 6.420 6.270 6.533 2,774,042 6.4320 4.50%
2018-07-06 0 10.24 10.22 10.24 10.02 10.42 1,337,000 13,669,342 10.224 6.143 6.131 6.143 6.011 6.251 2,228,546 6.1337 0.99%
2018-07-05 0 10.14 10.14 10.16 10.12 10.96 683,600 7,016,236 10.264 6.083 6.083 6.095 6.071 6.575 1,139,442 6.1576 -1.55%
2018-07-04 0 10.30 10.30 10.34 10.20 10.40 1,526,099 15,735,323 10.311 6.179 6.179 6.203 6.119 6.239 2,543,741 6.1859 -0.19%
2018-07-03 0 10.32 10.32 10.34 10.24 10.58 939,200 9,734,667 10.365 6.191 6.191 6.203 6.143 6.347 1,565,483 6.2183 -3.01%
2018-06-29 0 10.64 10.64 10.66 10.02 10.90 2,183,600 23,262,108 10.653 6.383 6.383 6.395 6.011 6.539 3,639,681 6.3912 6.19%
2018-06-28 0 10.02 10.00 10.02 9.900 10.26 538,200 5,457,256 10.140 6.011 5.999 6.011 5.939 6.155 897,086 6.0833 -0.60%
2018-06-27 0 10.08 10.08 10.12 10.02 10.58 1,793,800 18,301,820 10.203 6.047 6.047 6.071 6.011 6.347 2,989,952 6.1211 -3.63%
2018-06-26 0 10.46 10.46 10.48 10.32 10.60 2,296,600 23,931,886 10.421 6.275 6.275 6.287 6.191 6.359 3,828,032 6.2517 -0.57%
2018-06-25 0 10.52 10.52 10.54 10.52 10.78 544,800 5,757,095 10.567 6.311 6.311 6.323 6.311 6.467 908,087 6.3398 -0.94%
2018-06-22 0 10.62 10.62 10.66 10.60 10.84 3,899,379 41,578,532 10.663 6.371 6.371 6.395 6.359 6.503 6,499,586 6.3971 -1.85%
2018-06-21 0 10.82 10.82 10.84 10.78 11.10 603,600 6,594,084 10.925 6.491 6.491 6.503 6.467 6.659 1,006,096 6.5541 -0.55%
2018-06-20 0 10.88 10.86 10.88 10.86 11.04 682,200 7,451,802 10.923 6.527 6.515 6.527 6.515 6.623 1,137,109 6.5533 -1.45%
2018-06-19 0 11.04 11.00 11.04 10.86 11.44 1,470,800 16,184,072 11.004 6.623 6.599 6.623 6.515 6.863 2,451,567 6.6015 -3.66%
2018-06-15 0 11.46 11.34 11.46 10.92 11.46 2,771,290 31,325,511 11.304 6.875 6.803 6.875 6.551 6.875 4,619,258 6.7815 3.62%
2018-06-14 0 11.06 11.04 11.06 10.80 11.14 745,800 8,245,636 11.056 6.635 6.623 6.635 6.479 6.683 1,243,119 6.6330 0.00%
2018-06-13 0 11.06 11.02 11.06 10.88 11.28 1,657,890 18,333,503 11.058 6.635 6.611 6.635 6.527 6.767 2,763,414 6.6344 -1.25%
2018-06-12 0 11.20 11.20 11.22 11.20 11.36 265,600 2,985,202 11.239 6.719 6.719 6.731 6.719 6.815 442,709 6.7430 -0.18%
2018-06-11 0 11.22 11.20 11.22 11.18 11.42 399,200 4,476,756 11.214 6.731 6.719 6.731 6.707 6.851 665,397 6.7279 -0.53%
2018-06-08 0 11.28 11.28 11.30 11.26 11.46 222,800 2,527,828 11.346 6.767 6.767 6.779 6.755 6.875 371,369 6.8068 -1.91%
2018-06-07 0 11.50 11.50 11.54 11.36 11.66 988,600 11,406,414 11.538 6.899 6.899 6.923 6.815 6.995 1,647,824 6.9221 1.77%
2018-06-06 0 11.30 11.30 11.32 11.28 11.64 801,600 9,172,062 11.442 6.779 6.779 6.791 6.767 6.983 1,336,128 6.8647 -1.57%
2018-06-05 0 11.48 11.48 11.50 11.46 11.56 348,400 4,012,160 11.516 6.887 6.887 6.899 6.875 6.935 580,722 6.9089 -0.69%
2018-06-04 0 11.56 11.56 11.58 11.44 11.68 533,600 6,165,732 11.555 6.935 6.935 6.947 6.863 7.007 889,418 6.9323 -0.34%
2018-06-01 0 11.60 11.58 11.60 11.10 11.70 1,636,804 18,854,066 11.519 6.959 6.947 6.959 6.659 7.019 2,728,267 6.9106 3.76%
2018-05-31 0 11.18 11.12 11.18 11.06 11.20 412,800 4,596,946 11.136 6.707 6.671 6.707 6.635 6.719 688,066 6.6810 2.57%
2018-05-30 0 10.90 10.90 10.92 10.88 11.28 1,008,000 11,063,894 10.976 6.539 6.539 6.551 6.527 6.767 1,680,160 6.5850 -3.54%
2018-05-29 0 11.30 11.20 11.30 11.08 11.36 240,400 2,694,514 11.208 6.779 6.719 6.779 6.647 6.815 400,705 6.7244 0.00%
2018-05-28 0 11.30 11.30 11.32 11.20 11.48 126,800 1,429,430 11.273 6.779 6.779 6.791 6.719 6.887 211,354 6.7632 0.00%
2018-05-25 0 11.30 11.30 11.32 11.18 11.66 1,059,000 12,046,348 11.375 6.779 6.779 6.791 6.707 6.995 1,765,169 6.8245 -2.25%
2018-05-24 0 11.56 11.56 11.60 11.46 11.62 519,000 5,978,108 11.519 6.935 6.935 6.959 6.875 6.971 865,083 6.9104 -0.17%
2018-05-23 0 11.58 11.56 11.58 11.44 11.68 703,200 8,127,128 11.557 6.947 6.935 6.947 6.863 7.007 1,172,112 6.9337 -0.17%
2018-05-21 0 11.60 11.58 11.60 11.52 11.68 524,400 6,076,316 11.587 6.959 6.947 6.959 6.911 7.007 874,083 6.9516 0.69%
2018-05-18 0 11.52 11.52 11.54 11.34 11.72 455,400 5,235,582 11.497 6.911 6.911 6.923 6.803 7.031 759,072 6.8973 0.00%
2018-05-17 0 11.52 11.52 11.54 11.42 11.60 1,467,800 16,880,112 11.500 6.911 6.911 6.923 6.851 6.959 2,446,567 6.8995 -0.52%
2018-05-16 0 11.58 11.56 11.60 11.50 11.62 357,669 4,135,326 11.562 6.947 6.935 6.959 6.899 6.971 596,172 6.9365 -0.34%
2018-05-15 0 11.62 11.62 11.64 11.42 11.70 1,372,400 15,831,864 11.536 6.971 6.971 6.983 6.851 7.019 2,287,552 6.9209 0.00%
2018-05-14 0 11.62 11.62 11.64 11.48 11.72 990,804 11,517,756 11.625 6.971 6.971 6.983 6.887 7.031 1,651,498 6.9741 0.17%
2018-05-11 0 11.60 11.58 11.60 11.50 11.72 1,468,416 17,088,995 11.638 6.959 6.947 6.959 6.899 7.031 2,447,594 6.9820 0.87%
2018-05-10 0 11.50 11.50 11.52 11.36 11.58 991,600 11,362,264 11.459 6.899 6.899 6.911 6.815 6.947 1,652,825 6.8745 0.17%
2018-05-09 0 11.48 11.48 11.54 11.38 11.68 796,804 9,194,394 11.539 6.887 6.887 6.923 6.827 7.007 1,328,133 6.9228 -0.86%
2018-05-08 0 11.58 11.56 11.58 11.12 11.62 1,611,416 18,453,530 11.452 6.947 6.935 6.947 6.671 6.971 2,685,950 6.8704 3.21%
2018-05-07 0 11.22 11.20 11.22 11.08 11.28 251,000 2,812,750 11.206 6.731 6.719 6.731 6.647 6.767 418,373 6.7231 0.72%
2018-05-04 0 11.14 11.14 11.16 11.08 11.28 377,000 4,213,965 11.178 6.683 6.683 6.695 6.647 6.767 628,393 6.7059 -0.18%
2018-05-03 0 11.16 11.12 11.16 10.90 11.22 2,901,290 32,237,217 11.111 6.695 6.671 6.695 6.539 6.731 4,835,945 6.6662 2.39%
2018-05-02 0 10.90 10.90 10.92 10.84 11.06 833,200 9,091,640 10.912 6.539 6.539 6.551 6.503 6.635 1,388,799 6.5464 -1.27%
2018-04-30 0 11.04 11.04 11.08 10.82 11.10 355,400 3,922,690 11.037 6.623 6.623 6.647 6.491 6.659 592,390 6.6218 1.66%
2018-04-27 0 10.86 10.82 10.86 10.70 10.94 268,600 2,904,712 10.814 6.515 6.491 6.515 6.419 6.563 447,709 6.4879 1.69%
2018-04-26 0 10.68 10.68 10.78 10.58 10.86 129,600 1,390,500 10.729 6.407 6.407 6.467 6.347 6.515 216,021 6.4369 -2.02%
2018-04-25 0 10.90 10.90 10.96 10.88 11.10 441,400 4,842,430 10.971 6.539 6.539 6.575 6.527 6.659 735,737 6.5817 -0.37%
2018-04-24 0 10.94 10.94 11.00 10.80 11.02 860,600 9,431,292 10.959 6.563 6.563 6.599 6.479 6.611 1,434,470 6.5748 1.30%
2018-04-23 0 10.80 10.80 10.82 10.80 11.12 1,600,004 17,366,223 10.854 6.479 6.479 6.491 6.479 6.671 2,666,928 6.5117 -2.17%
2018-04-20 0 11.04 11.04 11.06 11.00 11.20 661,976 7,342,533 11.092 6.623 6.623 6.635 6.599 6.719 1,103,399 6.6545 -1.25%
2018-04-19 0 11.18 11.18 11.20 11.18 11.24 757,176 8,481,439 11.201 6.707 6.707 6.719 6.707 6.743 1,262,081 6.7202 0.36%
2018-04-18 0 11.14 11.14 11.16 11.06 11.22 797,200 8,884,084 11.144 6.683 6.683 6.695 6.635 6.731 1,328,794 6.6858 0.54%
2018-04-17 0 11.08 11.08 11.10 11.02 11.30 672,417 7,470,118 11.109 6.647 6.647 6.659 6.611 6.779 1,120,802 6.6650 -0.36%
2018-04-16 0 11.12 11.12 11.14 11.10 11.42 667,000 7,443,560 11.160 6.671 6.671 6.683 6.659 6.851 1,111,773 6.6952 -2.63%
2018-04-13 0 11.42 11.36 11.42 11.26 11.60 956,800 10,925,892 11.419 6.851 6.815 6.851 6.755 6.959 1,594,819 6.8509 -1.55%
2018-04-12 0 11.60 11.58 11.60 11.52 11.60 283,000 3,273,928 11.569 6.959 6.947 6.959 6.911 6.959 471,712 6.9405 0.00%
2018-04-11 0 11.60 11.60 11.62 11.26 11.62 3,519,981 40,218,562 11.426 6.959 6.959 6.971 6.755 6.971 5,867,195 6.8548 1.05%
2018-04-10 0 11.48 11.48 11.52 11.22 11.52 575,934 6,605,412 11.469 6.887 6.887 6.911 6.731 6.911 959,982 6.8808 0.88%
2018-04-09 0 11.38 11.28 11.38 11.00 11.40 2,817,160 31,674,807 11.244 6.827 6.767 6.827 6.599 6.839 4,695,715 6.7455 2.52%
2018-04-06 0 11.10 11.08 11.10 11.02 11.28 166,228 1,845,910 11.105 6.659 6.647 6.659 6.611 6.767 277,073 6.6622 -0.89%
2018-04-04 0 11.20 11.18 11.20 11.16 11.38 510,630 5,747,444 11.256 6.719 6.707 6.719 6.695 6.827 851,131 6.7527 0.00%
2018-04-03 0 11.20 11.20 11.26 11.12 11.38 696,400 7,830,522 11.244 6.719 6.719 6.755 6.671 6.827 1,160,778 6.7459 -0.36%
2018-03-29 0 11.24 11.24 11.28 11.00 11.48 1,370,600 15,329,068 11.184 6.743 6.743 6.767 6.599 6.887 2,284,551 6.7099 -0.53%
2018-03-28 0 11.30 11.30 11.32 11.30 11.54 784,344 8,896,276 11.342 6.779 6.779 6.791 6.779 6.923 1,307,365 6.8047 -2.08%
2018-03-27 0 11.54 11.54 11.64 11.44 11.66 869,400 10,058,928 11.570 6.923 6.923 6.983 6.863 6.995 1,449,138 6.9413 1.23%
2018-03-26 0 11.40 11.40 11.50 11.22 11.50 669,600 7,562,875 11.295 6.839 6.839 6.899 6.731 6.899 1,116,107 6.7761 0.00%
2018-03-23 0 11.40 11.40 11.46 11.32 11.50 1,484,870 16,912,533 11.390 6.839 6.839 6.875 6.791 6.899 2,475,020 6.8333 -2.23%
2018-03-22 0 11.66 11.66 11.70 11.60 11.80 257,600 3,016,384 11.710 6.995 6.995 7.019 6.959 7.079 429,374 7.0251 0.00%
2018-03-21 0 11.66 11.66 11.68 11.66 11.82 574,200 6,739,740 11.738 6.995 6.995 7.007 6.995 7.091 957,091 7.0419 -0.34%
2018-03-20 0 11.70 11.70 11.74 11.56 11.82 711,000 8,297,616 11.670 7.019 7.019 7.043 6.935 7.091 1,185,113 7.0015 -1.35%
2018-03-19 0 11.86 11.84 11.86 11.70 11.94 381,800 4,529,868 11.865 7.115 7.103 7.115 7.019 7.163 636,394 7.1180 -0.34%
2018-03-16 0 11.90 11.88 11.90 11.74 11.94 2,085,423 24,756,753 11.871 7.139 7.127 7.139 7.043 7.163 3,476,037 7.1221 0.00%
2018-03-15 0 11.90 11.88 11.90 11.82 11.92 547,200 6,500,980 11.880 7.139 7.127 7.139 7.091 7.151 912,087 7.1276 -0.17%
2018-03-14 0 11.92 11.92 11.96 11.78 12.02 1,142,600 13,618,676 11.919 7.151 7.151 7.175 7.067 7.211 1,904,515 7.1507 -0.83%
2018-03-13 0 12.02 12.02 12.04 12.00 12.18 165,800 2,002,204 12.076 7.211 7.211 7.223 7.199 7.307 276,360 7.2449 -0.66%
2018-03-12 0 12.10 12.10 12.12 11.86 12.14 1,094,400 13,201,876 12.063 7.259 7.259 7.271 7.115 7.283 1,824,174 7.2372 1.17%
2018-03-09 0 11.96 11.94 11.96 11.84 11.96 707,600 8,424,820 11.906 7.175 7.163 7.175 7.103 7.175 1,179,446 7.1430 1.36%
2018-03-08 0 11.80 11.80 11.82 11.72 11.98 658,400 7,786,148 11.826 7.079 7.079 7.091 7.031 7.187 1,097,438 7.0948 1.37%
2018-03-07 0 11.64 11.64 11.66 11.56 11.88 1,643,400 19,167,740 11.663 6.983 6.983 6.995 6.935 7.127 2,739,262 6.9974 -0.85%
2018-03-06 0 11.74 11.70 11.74 11.54 11.78 9,181,800 106,828,256 11.635 7.043 7.019 7.043 6.923 7.067 15,304,462 6.9802 0.69%
2018-03-05 0 11.66 11.66 11.68 11.46 11.72 1,440,000 16,739,662 11.625 6.995 6.995 7.007 6.875 7.031 2,400,229 6.9742 -0.17%
2018-03-02 0 11.68 11.68 11.72 11.56 11.78 1,542,400 18,029,788 11.689 7.007 7.007 7.031 6.935 7.067 2,570,912 7.0130 -0.85%
2018-03-01 0 11.78 11.76 11.78 11.56 11.80 2,600,600 30,310,086 11.655 7.067 7.055 7.067 6.935 7.079 4,334,747 6.9924 0.86%
2018-02-28 0 11.68 11.62 11.68 11.54 11.76 1,694,000 19,691,344 11.624 7.007 6.971 7.007 6.923 7.055 2,823,603 6.9738 -1.02%
2018-02-27 0 11.80 11.80 11.84 11.72 12.02 4,839,605 57,337,444 11.848 7.079 7.079 7.103 7.031 7.211 8,066,779 7.1078 -1.01%
2018-02-26 0 11.92 11.92 11.96 11.88 12.06 4,055,000 48,455,740 11.950 7.151 7.151 7.175 7.127 7.235 6,758,979 7.1691 -0.50%
2018-02-23 0 11.98 11.94 11.98 11.76 12.06 4,515,000 53,629,408 11.878 7.187 7.163 7.187 7.055 7.235 7,525,719 7.1262 0.84%
2018-02-22 0 11.88 11.80 11.88 11.78 12.00 1,531,200 18,171,260 11.867 7.127 7.079 7.127 7.067 7.199 2,552,244 7.1197 -0.17%
2018-02-21 0 11.90 11.86 11.90 11.76 11.94 740,200 8,768,104 11.846 7.139 7.115 7.139 7.055 7.163 1,233,784 7.1067 1.02%
2018-02-20 0 11.78 11.78 11.80 11.74 12.06 1,558,000 18,456,472 11.846 7.067 7.067 7.079 7.043 7.235 2,596,915 7.1071 -0.67%
2018-02-15 0 11.86 11.86 11.88 11.80 12.08 461,000 5,483,716 11.895 7.115 7.115 7.127 7.079 7.247 768,407 7.1365 -0.50%
2018-02-14 0 11.92 11.90 11.92 11.64 12.00 2,506,800 29,722,188 11.857 7.151 7.139 7.151 6.983 7.199 4,178,399 7.1133 1.02%
2018-02-13 0 11.80 11.78 11.80 11.66 11.94 2,163,000 25,565,284 11.819 7.079 7.067 7.079 6.995 7.163 3,605,344 7.0909 1.72%
2018-02-12 0 11.60 11.56 11.60 11.42 11.72 2,926,600 33,725,094 11.524 6.959 6.935 6.959 6.851 7.031 4,878,133 6.9135 -0.85%
2018-02-09 0 11.70 11.68 11.70 11.22 11.88 4,451,000 51,022,870 11.463 7.019 7.007 7.019 6.731 7.127 7,419,042 6.8773 -2.99%
2018-02-08 0 12.06 12.02 12.06 11.98 12.58 3,588,600 43,224,532 12.045 7.235 7.211 7.235 7.187 7.547 5,981,571 7.2263 0.84%
2018-02-07 0 11.96 11.94 11.96 11.90 12.98 5,448,400 66,677,462 12.238 7.175 7.163 7.175 7.139 7.787 9,081,534 7.3421 -2.45%
2018-02-06 0 12.26 12.24 12.26 12.12 12.74 2,483,400 30,839,084 12.418 7.355 7.343 7.355 7.271 7.643 4,139,395 7.4501 -5.84%
2018-02-05 0 13.02 13.00 13.02 12.62 13.10 2,582,272 33,209,142 12.860 7.811 7.799 7.811 7.571 7.859 4,304,198 7.7155 -0.61%
2018-02-02 0 13.10 13.02 13.10 12.88 13.22 5,529,200 72,058,512 13.032 7.859 7.811 7.859 7.727 7.931 9,216,213 7.8187 0.31%
2018-02-01 0 13.06 13.04 13.06 13.00 13.50 1,991,181 26,164,753 13.140 7.835 7.823 7.835 7.799 8.099 3,318,952 7.8834 -1.36%
2018-01-31 0 13.24 13.20 13.24 13.10 13.28 1,708,200 22,531,000 13.190 7.943 7.919 7.943 7.859 7.967 2,847,272 7.9132 -0.45%
2018-01-30 0 13.30 13.28 13.32 13.20 13.66 2,350,605 31,719,427 13.494 7.979 7.967 7.991 7.919 8.195 3,918,049 8.0957 -1.92%
2018-01-29 0 13.56 13.56 13.58 13.30 14.00 3,391,200 46,502,028 13.713 8.135 8.135 8.147 7.979 8.399 5,652,540 8.2267 -1.60%
2018-01-26 0 13.78 13.78 13.82 13.58 13.86 9,905,000 136,179,488 13.749 8.267 8.267 8.291 8.147 8.315 16,509,910 8.2483 1.32%
2018-01-25 0 13.60 13.60 13.62 13.60 13.98 5,424,600 74,930,508 13.813 8.159 8.159 8.171 8.159 8.387 9,041,863 8.2871 -2.44%
2018-01-24 0 13.94 13.90 13.94 13.20 13.94 12,675,090 172,219,831 13.587 8.363 8.339 8.363 7.919 8.363 21,127,168 8.1516 4.34%
2018-01-23 0 13.36 13.34 13.36 13.20 13.46 1,378,800 18,368,084 13.322 8.015 8.003 8.015 7.919 8.075 2,298,219 7.9923 -0.15%
2018-01-22 0 13.38 13.38 13.42 13.22 13.50 2,835,000 37,895,892 13.367 8.027 8.027 8.051 7.931 8.099 4,725,451 8.0195 0.90%
2018-01-19 0 13.26 13.24 13.26 13.02 13.34 3,706,400 49,163,316 13.264 7.955 7.943 7.955 7.811 8.003 6,177,923 7.9579 2.16%
2018-01-18 0 12.98 12.98 13.00 12.82 13.06 4,537,200 58,892,940 12.980 7.787 7.787 7.799 7.691 7.835 7,562,722 7.7873 1.25%
2018-01-17 0 12.82 12.82 12.84 12.50 12.96 4,144,000 53,003,528 12.790 7.691 7.691 7.703 7.499 7.775 6,907,326 7.6735 2.56%
2018-01-16 0 12.50 12.48 12.50 12.30 12.56 1,283,200 16,022,204 12.486 7.499 7.487 7.499 7.379 7.535 2,138,871 7.4910 0.97%
2018-01-15 0 12.38 12.36 12.38 12.28 12.76 962,600 11,968,780 12.434 7.427 7.415 7.427 7.367 7.655 1,604,487 7.4596 -2.06%
2018-01-12 0 12.64 12.62 12.64 12.60 12.88 694,400 8,832,220 12.719 7.583 7.571 7.583 7.559 7.727 1,157,444 7.6308 0.48%
2018-01-11 0 12.58 12.56 12.58 12.54 12.78 2,202,402 27,742,719 12.597 7.547 7.535 7.547 7.523 7.667 3,671,021 7.5572 -1.41%
2018-01-10 0 12.76 12.76 12.84 12.62 12.88 978,000 12,510,492 12.792 7.655 7.655 7.703 7.571 7.727 1,630,156 7.6744 0.31%
2018-01-09 0 12.72 12.68 12.72 12.66 12.84 567,800 7,220,716 12.717 7.631 7.607 7.631 7.595 7.703 946,424 7.6295 -0.62%
2018-01-08 0 12.80 12.80 12.86 12.50 12.94 1,980,600 25,386,872 12.818 7.679 7.679 7.715 7.499 7.763 3,301,315 7.6899 1.75%
2018-01-05 0 12.58 12.56 12.58 12.44 12.60 748,000 9,358,882 12.512 7.547 7.535 7.547 7.463 7.559 1,246,786 7.5064 0.80%
2018-01-04 0 12.48 12.48 12.52 12.46 12.60 445,400 5,582,923 12.535 7.487 7.487 7.511 7.475 7.559 742,404 7.5201 0.00%
2018-01-03 0 12.48 12.46 12.48 12.34 12.52 658,400 8,204,724 12.462 7.487 7.475 7.487 7.403 7.511 1,097,438 7.4763 0.16%
2018-01-02 0 12.46 12.40 12.46 12.18 12.54 1,632,200 20,230,074 12.394 7.475 7.439 7.475 7.307 7.523 2,720,593 7.4359 2.81%
2017-12-29 0 12.12 12.10 12.12 12.04 12.22 415,600 5,029,500 12.102 7.271 7.259 7.271 7.223 7.331 692,733 7.2604 -0.82%
2017-12-28 0 12.22 12.20 12.22 12.00 12.28 333,800 4,065,584 12.180 7.331 7.319 7.331 7.199 7.367 556,386 7.3071 1.16%
2017-12-27 0 12.08 12.02 12.08 11.88 12.18 460,326 5,552,846 12.063 7.247 7.211 7.247 7.127 7.307 767,283 7.2370 -0.82%
2017-12-22 0 12.18 12.12 12.18 11.94 12.22 345,600 4,179,102 12.092 7.307 7.271 7.307 7.163 7.331 576,055 7.2547 1.50%
2017-12-21 0 12.00 12.00 12.02 11.98 12.18 470,200 5,665,052 12.048 7.199 7.199 7.211 7.187 7.307 783,742 7.2282 0.67%
2017-12-20 0 11.92 11.92 11.96 11.92 12.04 294,200 3,521,340 11.969 7.151 7.151 7.175 7.151 7.223 490,380 7.1808 -0.50%
2017-12-19 0 11.98 11.98 12.00 11.92 12.10 675,400 8,124,444 12.029 7.187 7.187 7.199 7.151 7.259 1,125,774 7.2168 -0.17%
2017-12-18 0 12.00 11.98 12.00 11.88 12.18 665,472 7,959,556 11.961 7.199 7.187 7.199 7.127 7.307 1,109,226 7.1758 -1.96%
2017-12-15 0 12.24 12.24 12.34 11.82 12.24 2,465,146 29,925,356 12.139 7.343 7.343 7.403 7.091 7.343 4,108,969 7.2829 2.34%
2017-12-14 0 11.96 11.96 11.98 11.82 12.16 783,200 9,349,964 11.938 7.175 7.175 7.187 7.091 7.295 1,305,458 7.1622 -0.17%
2017-12-13 0 11.98 11.96 11.98 11.72 11.98 772,690 9,162,227 11.858 7.187 7.175 7.187 7.031 7.187 1,287,940 7.1139 1.70%
2017-12-12 0 11.78 11.78 11.80 11.62 11.90 778,800 9,188,660 11.798 7.067 7.067 7.079 6.971 7.139 1,298,124 7.0784 -1.17%
2017-12-11 0 11.92 11.90 11.92 11.80 11.94 1,424,400 16,919,830 11.879 7.151 7.139 7.151 7.079 7.163 2,374,227 7.1265 0.17%
2017-12-08 0 11.90 11.80 11.90 11.70 11.90 710,090 8,405,105 11.837 7.139 7.079 7.139 7.019 7.139 1,183,596 7.1013 1.88%
2017-12-07 0 11.68 11.68 11.70 11.62 11.82 1,474,400 17,265,500 11.710 7.007 7.007 7.019 6.971 7.091 2,457,568 7.0254 -1.02%
2017-12-06 0 11.80 11.70 11.80 11.70 11.98 1,564,000 18,457,878 11.802 7.079 7.019 7.079 7.019 7.187 2,606,916 7.0804 -1.34%
2017-12-05 0 11.96 11.94 11.96 11.82 12.06 1,058,000 12,591,448 11.901 7.175 7.163 7.175 7.091 7.235 1,763,502 7.1400 0.17%
2017-12-04 0 11.94 11.92 11.96 11.90 12.08 1,185,600 14,201,044 11.978 7.163 7.151 7.175 7.139 7.247 1,976,189 7.1861 -0.50%
2017-12-01 0 12.00 11.98 12.00 11.96 12.10 1,523,000 18,274,484 11.999 7.199 7.187 7.199 7.175 7.259 2,538,576 7.1987 -0.17%
2017-11-30 0 12.02 11.98 12.02 11.94 12.12 1,163,732 14,002,126 12.032 7.211 7.187 7.211 7.163 7.271 1,939,739 7.2186 -0.50%
2017-11-29 0 12.08 12.02 12.08 12.02 12.14 554,200 6,684,516 12.062 7.247 7.211 7.247 7.211 7.283 923,755 7.2362 -0.17%
2017-11-28 0 12.10 12.10 12.12 11.92 12.22 2,254,200 27,142,960 12.041 7.259 7.259 7.271 7.151 7.331 3,757,359 7.2239 -0.98%
2017-11-27 0 12.22 12.20 12.22 12.16 12.28 1,084,000 13,225,764 12.201 7.331 7.319 7.331 7.295 7.367 1,806,839 7.3198 -0.81%
2017-11-24 0 12.32 12.28 12.32 12.20 12.38 3,914,600 48,007,556 12.264 7.391 7.367 7.391 7.319 7.427 6,524,956 7.3575 -0.16%
2017-11-23 0 12.34 12.34 12.36 12.30 12.82 3,335,600 41,800,712 12.532 7.403 7.403 7.415 7.379 7.691 5,559,864 7.5183 -1.75%
2017-11-22 0 12.56 12.52 12.56 12.48 12.86 1,900,400 24,110,552 12.687 7.535 7.511 7.535 7.487 7.715 3,167,636 7.6115 -0.63%
2017-11-21 0 12.64 12.60 12.64 12.24 12.78 5,147,600 64,801,988 12.589 7.583 7.559 7.583 7.343 7.667 8,580,153 7.5525 2.60%
2017-11-20 0 12.32 12.32 12.44 12.26 12.60 1,573,600 19,424,836 12.344 7.391 7.391 7.463 7.355 7.559 2,622,917 7.4058 -1.28%
2017-11-17 0 12.48 12.48 12.50 12.44 12.66 4,511,600 56,486,584 12.520 7.487 7.487 7.499 7.463 7.595 7,520,051 7.5115 -0.79%
2017-11-16 0 12.58 12.58 12.60 12.42 12.68 3,442,200 43,253,226 12.566 7.547 7.547 7.559 7.451 7.607 5,737,548 7.5386 -1.26%
2017-11-15 0 12.74 12.72 12.74 12.72 13.48 515,200 6,589,848 12.791 7.643 7.631 7.643 7.631 8.087 858,749 7.6738 -1.85%
2017-11-14 0 12.98 12.96 12.98 12.84 13.06 929,200 11,983,300 12.896 7.787 7.775 7.787 7.703 7.835 1,548,815 7.7371 -0.31%
2017-11-13 0 13.02 13.00 13.02 13.02 13.16 963,200 12,591,112 13.072 7.811 7.799 7.811 7.811 7.895 1,605,487 7.8426 -0.15%
2017-11-10 0 13.04 13.00 13.04 12.82 13.12 1,828,800 23,558,028 12.882 7.823 7.799 7.823 7.691 7.871 3,048,291 7.7283 0.46%
2017-11-09 0 12.98 12.98 13.00 12.80 13.14 643,400 8,332,612 12.951 7.787 7.787 7.799 7.679 7.883 1,072,436 7.7698 -0.15%
2017-11-08 0 13.00 13.00 13.04 12.74 13.22 2,244,000 29,202,896 13.014 7.799 7.799 7.823 7.643 7.931 3,740,357 7.8075 0.46%
2017-11-07 0 12.94 12.92 12.94 12.84 13.08 581,671 7,525,690 12.938 7.763 7.751 7.763 7.703 7.847 969,544 7.7621 -0.46%
2017-11-06 0 13.00 13.00 13.02 12.80 13.02 821,800 10,632,062 12.938 7.799 7.799 7.811 7.679 7.811 1,369,797 7.7618 0.00%
2017-11-03 0 13.00 12.98 13.00 12.90 13.20 256,400 3,328,620 12.982 7.799 7.787 7.799 7.739 7.919 427,374 7.7885 -0.31%
2017-11-02 0 13.04 13.00 13.04 12.92 13.12 369,200 4,814,986 13.042 7.823 7.799 7.823 7.751 7.871 615,392 7.8243 0.31%
2017-11-01 0 13.00 12.98 13.00 12.90 13.10 2,817,800 36,618,508 12.995 7.799 7.787 7.799 7.739 7.859 4,696,782 7.7965 0.00%
2017-10-31 0 13.00 13.00 13.02 12.92 13.10 1,476,600 19,159,028 12.975 7.799 7.799 7.811 7.751 7.859 2,461,235 7.7843 -0.31%
2017-10-30 0 13.04 12.98 13.04 12.92 13.40 1,612,800 21,025,660 13.037 7.823 7.787 7.823 7.751 8.039 2,688,257 7.8213 -1.51%
2017-10-27 0 13.24 13.22 13.30 13.16 13.38 735,400 9,751,376 13.260 7.943 7.931 7.979 7.895 8.027 1,225,784 7.9552 -0.90%
2017-10-26 0 13.36 13.28 13.36 13.16 13.36 763,800 10,143,098 13.280 8.015 7.967 8.015 7.895 8.015 1,273,122 7.9671 0.30%
2017-10-25 0 13.32 13.26 13.32 13.14 13.34 595,600 7,884,820 13.238 7.991 7.955 7.991 7.883 8.003 992,761 7.9423 0.76%
2017-10-24 0 13.22 13.18 13.22 13.16 13.30 701,600 9,269,568 13.212 7.931 7.907 7.931 7.895 7.979 1,169,445 7.9265 -0.15%
2017-10-23 0 13.24 13.24 13.26 13.18 13.42 419,600 5,556,464 13.242 7.943 7.943 7.955 7.907 8.051 699,400 7.9446 -0.60%
2017-10-20 0 13.32 13.32 13.36 13.14 13.50 2,940,200 39,178,352 13.325 7.991 7.991 8.015 7.883 8.099 4,900,801 7.9943 0.60%
2017-10-19 0 13.24 13.24 13.26 13.24 13.60 1,195,400 16,016,872 13.399 7.943 7.943 7.955 7.943 8.159 1,992,524 8.0385 -2.65%
2017-10-18 0 13.60 13.60 13.62 13.36 13.74 946,400 12,798,736 13.524 8.159 8.159 8.171 8.015 8.243 1,577,484 8.1134 0.00%
2017-10-17 0 13.60 13.56 13.60 13.54 13.74 569,672 7,752,165 13.608 8.159 8.135 8.159 8.123 8.243 949,544 8.1641 -0.73%
2017-10-16 0 13.70 13.66 13.70 13.60 13.76 1,849,400 25,294,864 13.677 8.219 8.195 8.219 8.159 8.255 3,082,628 8.2056 0.74%
2017-10-13 0 13.60 13.56 13.60 13.50 13.70 2,148,800 29,176,300 13.578 8.159 8.135 8.159 8.099 8.219 3,581,675 8.1460 0.15%
2017-10-12 0 13.58 13.54 13.58 13.48 13.76 4,321,400 58,619,620 13.565 8.147 8.123 8.147 8.087 8.255 7,203,021 8.1382 0.30%
2017-10-11 0 13.54 13.54 13.60 13.32 13.70 2,851,200 38,860,044 13.629 8.123 8.123 8.159 7.991 8.219 4,752,454 8.1768 0.45%
2017-10-10 0 13.48 13.48 13.52 13.30 13.68 1,224,600 16,443,496 13.428 8.087 8.087 8.111 7.979 8.207 2,041,195 8.0558 -0.15%
2017-10-09 0 13.50 13.48 13.50 13.44 13.74 2,698,000 36,817,524 13.646 8.099 8.087 8.099 8.063 8.243 4,497,096 8.1870 0.15%
2017-10-06 0 13.48 13.48 13.50 13.16 13.58 2,535,200 34,065,666 13.437 8.087 8.087 8.099 7.895 8.147 4,225,737 8.0615 1.05%
2017-10-04 0 13.34 13.30 13.34 13.18 13.44 1,831,000 24,355,834 13.302 8.003 7.979 8.003 7.907 8.063 3,051,958 7.9804 0.45%
2017-10-03 0 13.28 13.28 13.32 13.00 13.44 1,566,800 20,696,464 13.209 7.967 7.967 7.991 7.799 8.063 2,611,583 7.9249 2.63%
2017-09-29 0 12.94 12.94 12.96 12.82 13.08 921,200 11,922,376 12.942 7.763 7.763 7.775 7.691 7.847 1,535,480 7.7646 1.57%
2017-09-28 0 12.74 12.74 12.76 12.74 12.92 715,400 9,155,060 12.797 7.643 7.643 7.655 7.643 7.751 1,192,447 7.6775 -0.62%
2017-09-27 0 12.82 12.78 12.82 12.68 12.86 1,130,800 14,461,795 12.789 7.691 7.667 7.691 7.607 7.715 1,884,847 7.6727 0.79%
2017-09-26 0 12.72 12.70 12.72 12.70 12.90 1,471,800 18,764,145 12.749 7.631 7.619 7.631 7.619 7.739 2,453,234 7.6487 -0.31%
2017-09-25 0 12.76 12.72 12.76 12.72 13.08 1,814,600 23,210,708 12.791 7.655 7.631 7.655 7.631 7.847 3,024,622 7.6739 -2.30%
2017-09-22 0 13.06 13.04 13.06 12.92 13.18 2,667,400 34,792,899 13.044 7.835 7.823 7.835 7.751 7.907 4,446,091 7.8255 -0.31%
2017-09-21 0 13.10 13.10 13.18 12.92 13.36 5,403,400 70,959,302 13.132 7.859 7.859 7.907 7.751 8.015 9,006,527 7.8787 1.87%
2017-09-20 0 12.86 12.86 12.90 12.80 12.98 4,524,400 58,332,328 12.893 7.715 7.715 7.739 7.679 7.787 7,541,387 7.7350 -0.16%
2017-09-19 0 12.88 12.82 12.88 12.82 13.06 3,621,530 46,848,276 12.936 7.727 7.691 7.727 7.691 7.835 6,036,460 7.7609 -0.92%
2017-09-18 0 13.00 13.00 13.04 12.74 13.06 10,047,500 129,997,948 12.938 7.799 7.799 7.823 7.643 7.835 16,747,433 7.7623 1.88%
2017-09-15 0 12.76 12.74 12.76 12.52 12.78 3,420,490 43,460,804 12.706 7.655 7.643 7.655 7.511 7.667 5,701,361 7.6229 0.79%
2017-09-14 0 12.66 12.66 12.70 12.66 12.84 2,466,600 31,396,860 12.729 7.595 7.595 7.619 7.595 7.703 4,111,393 7.6366 -0.63%
2017-09-13 0 12.74 12.70 12.74 12.66 12.82 4,349,600 55,256,716 12.704 7.643 7.619 7.643 7.595 7.691 7,250,026 7.6216 0.47%
2017-09-12 0 12.68 12.68 12.70 12.54 12.78 5,392,600 68,447,588 12.693 7.607 7.607 7.619 7.523 7.667 8,988,525 7.6150 0.63%
2017-09-11 0 12.60 12.56 12.60 12.40 12.66 1,216,600 15,320,288 12.593 7.559 7.535 7.559 7.439 7.595 2,027,860 7.5549 0.16%
2017-09-08 0 12.58 12.52 12.58 12.42 12.60 972,400 12,175,112 12.521 7.547 7.511 7.547 7.451 7.559 1,620,821 7.5117 -0.16%
2017-09-07 0 12.60 12.50 12.60 12.40 12.70 2,095,000 26,421,804 12.612 7.559 7.499 7.559 7.439 7.619 3,492,000 7.5664 -0.16%
2017-09-06 0 12.62 12.54 12.62 12.30 12.62 2,029,000 25,251,930 12.446 7.571 7.523 7.571 7.379 7.571 3,381,990 7.4666 0.16%
2017-09-05 0 12.60 12.56 12.60 12.54 12.66 877,200 11,053,680 12.601 7.559 7.535 7.559 7.523 7.595 1,462,140 7.5599 0.80%
2017-09-04 0 12.50 12.50 12.52 12.40 12.70 4,485,200 56,175,416 12.525 7.499 7.499 7.511 7.439 7.619 7,476,047 7.5141 -1.57%
2017-09-01 0 12.70 12.68 12.70 12.66 12.78 1,234,600 15,693,424 12.711 7.619 7.607 7.619 7.595 7.667 2,057,863 7.6261 0.00%
2017-08-31 0 12.70 12.64 12.70 12.56 12.70 870,800 11,009,140 12.643 7.619 7.583 7.619 7.535 7.619 1,451,472 7.5848 0.47%
2017-08-30 0 12.64 12.58 12.64 12.60 12.90 2,736,200 34,770,328 12.708 7.583 7.547 7.583 7.559 7.739 4,560,769 7.6238 -0.32%
2017-08-29 0 12.68 12.66 12.68 12.64 12.88 1,937,400 24,677,382 12.737 7.607 7.595 7.607 7.583 7.727 3,229,308 7.6417 -0.94%
2017-08-28 0 12.80 12.76 12.80 12.46 12.96 10,412,200 133,122,004 12.785 7.679 7.655 7.679 7.475 7.775 17,355,324 7.6704 3.56%
2017-08-25 0 12.36 12.34 12.36 11.98 12.44 4,619,600 56,767,980 12.289 7.415 7.403 7.415 7.187 7.463 7,700,069 7.3724 3.00%
2017-08-24 0 12.00 11.98 12.00 11.98 12.08 1,027,373 12,335,917 12.007 7.199 7.187 7.199 7.187 7.247 1,712,452 7.2037 -0.17%
2017-08-22 0 12.02 12.00 12.02 11.92 12.10 1,006,600 12,082,420 12.003 7.211 7.199 7.211 7.151 7.259 1,677,827 7.2012 0.17%
2017-08-21 0 12.00 11.94 12.00 11.90 12.00 1,758,800 21,016,944 11.950 7.199 7.163 7.199 7.139 7.199 2,931,613 7.1691 0.50%
2017-08-18 0 11.94 11.94 11.98 11.90 12.04 2,308,800 27,633,744 11.969 7.163 7.163 7.187 7.139 7.223 3,848,368 7.1806 -0.83%
2017-08-17 0 12.04 12.02 12.04 12.00 12.24 2,527,200 30,483,818 12.062 7.223 7.211 7.223 7.199 7.343 4,212,402 7.2367 -1.31%
2017-08-16 0 12.20 12.18 12.20 12.00 12.26 1,378,000 16,709,916 12.126 7.319 7.307 7.319 7.199 7.355 2,296,886 7.2750 -0.33%
2017-08-15 0 12.24 12.22 12.24 12.18 12.32 823,400 10,083,944 12.247 7.343 7.331 7.343 7.307 7.391 1,372,464 7.3473 -0.16%
2017-08-14 0 12.26 12.24 12.26 12.20 12.32 520,200 6,376,838 12.258 7.355 7.343 7.355 7.319 7.391 867,083 7.3544 0.82%
2017-08-11 0 12.16 12.16 12.20 12.10 12.36 1,959,800 23,854,280 12.172 7.295 7.295 7.319 7.259 7.415 3,266,645 7.3024 -2.41%
2017-08-10 0 12.46 12.42 12.46 12.36 12.54 760,600 9,467,976 12.448 7.475 7.451 7.475 7.415 7.523 1,267,788 7.4681 -0.64%
2017-08-09 0 12.54 12.54 12.56 12.50 12.68 1,025,800 12,867,508 12.544 7.523 7.523 7.535 7.499 7.607 1,709,830 7.5256 -1.10%
2017-08-08 0 12.68 12.66 12.68 12.60 12.68 1,285,111 16,251,477 12.646 7.607 7.595 7.607 7.559 7.607 2,142,056 7.5869 0.48%
2017-08-07 0 12.62 12.60 12.62 12.60 12.78 864,200 10,957,344 12.679 7.571 7.559 7.571 7.559 7.667 1,440,471 7.6068 -0.32%
2017-08-04 0 12.66 12.60 12.66 12.56 12.70 1,702,800 21,521,260 12.639 7.595 7.559 7.595 7.535 7.619 2,838,271 7.5825 0.80%
2017-08-03 0 12.56 12.54 12.56 12.44 12.60 1,689,383 21,198,904 12.548 7.535 7.523 7.535 7.463 7.559 2,815,907 7.5283 -0.32%
2017-08-02 0 12.60 12.58 12.60 12.46 12.70 2,974,800 37,414,528 12.577 7.559 7.547 7.559 7.475 7.619 4,958,474 7.5456 0.96%
2017-08-01 0 12.48 12.46 12.48 12.28 12.48 836,655 10,405,918 12.438 7.487 7.475 7.487 7.367 7.487 1,394,558 7.4618 1.13%
2017-07-31 0 12.34 12.30 12.34 12.22 12.36 602,000 7,404,376 12.300 7.403 7.379 7.403 7.331 7.415 1,003,429 7.3791 0.33%
2017-07-28 0 12.30 12.30 12.34 12.26 12.38 507,800 6,260,252 12.328 7.379 7.379 7.403 7.355 7.427 846,414 7.3962 -0.65%
2017-07-27 0 12.38 12.34 12.38 12.24 12.40 495,984 6,111,889 12.323 7.427 7.403 7.427 7.343 7.439 826,719 7.3929 -0.32%
2017-07-26 0 12.42 12.36 12.42 12.28 12.60 1,797,200 22,317,354 12.418 7.451 7.415 7.451 7.367 7.559 2,995,619 7.4500 -1.11%
2017-07-25 0 12.56 12.54 12.56 12.48 12.62 3,862,800 48,558,520 12.571 7.535 7.523 7.535 7.487 7.571 6,438,615 7.5418 -0.32%
2017-07-24 0 12.60 12.58 12.60 12.42 12.76 2,229,200 28,079,552 12.596 7.559 7.547 7.559 7.451 7.655 3,715,688 7.5570 0.16%
2017-07-21 0 12.58 12.54 12.58 12.36 12.62 5,700,400 71,474,140 12.538 7.547 7.523 7.547 7.415 7.571 9,501,574 7.5223 1.78%
2017-07-20 0 12.36 12.34 12.36 12.34 12.52 6,389,400 79,533,098 12.448 7.415 7.403 7.415 7.403 7.511 10,650,017 7.4679 0.32%
2017-07-19 0 12.32 12.32 12.38 12.10 12.44 2,803,000 34,386,512 12.268 7.391 7.391 7.427 7.259 7.463 4,672,113 7.3599 1.32%
2017-07-18 0 12.16 12.12 12.16 12.08 12.26 2,109,000 25,586,764 12.132 7.295 7.271 7.295 7.247 7.355 3,515,336 7.2786 -0.65%
2017-07-17 0 12.24 12.22 12.24 12.20 12.36 3,439,010 42,068,347 12.233 7.343 7.331 7.343 7.319 7.415 5,732,231 7.3389 0.00%
2017-07-14 0 12.24 12.22 12.24 12.24 12.34 2,963,400 36,429,440 12.293 7.343 7.331 7.343 7.343 7.403 4,939,472 7.3752 -0.49%
2017-07-13 0 12.30 12.28 12.30 12.24 12.32 3,754,600 46,163,592 12.295 7.379 7.367 7.379 7.343 7.391 6,258,264 7.3764 0.65%
2017-07-12 0 12.22 12.20 12.22 12.18 12.26 1,893,915 23,120,196 12.208 7.331 7.319 7.331 7.307 7.355 3,156,826 7.3239 0.49%
2017-07-11 0 12.16 12.14 12.16 12.12 12.18 3,634,600 44,156,280 12.149 7.295 7.283 7.295 7.271 7.307 6,058,245 7.2886 0.00%
2017-07-10 0 12.16 12.14 12.16 12.12 12.20 2,152,200 26,165,174 12.157 7.295 7.283 7.295 7.271 7.319 3,587,343 7.2937 0.00%
2017-07-07 0 12.16 12.16 12.18 12.08 12.20 1,221,200 14,814,108 12.131 7.295 7.295 7.307 7.247 7.319 2,035,528 7.2778 -0.33%
2017-07-06 0 12.20 12.20 12.24 12.10 12.24 1,775,600 21,677,288 12.208 7.319 7.319 7.343 7.259 7.343 2,959,616 7.3244 -0.33%
2017-07-05 0 12.24 12.22 12.24 12.18 12.26 574,092 7,014,802 12.219 7.343 7.331 7.343 7.307 7.355 956,911 7.3307 0.33%
2017-07-04 0 12.20 12.20 12.26 12.20 12.36 1,616,530 19,834,570 12.270 7.319 7.319 7.355 7.319 7.415 2,694,474 7.3612 -0.81%
2017-07-03 0 12.30 12.28 12.30 12.26 12.32 776,800 9,540,296 12.282 7.379 7.367 7.379 7.355 7.391 1,294,790 7.3682 0.16%
2017-06-30 0 12.28 12.22 12.28 12.20 12.28 1,096,000 13,408,652 12.234 7.367 7.331 7.367 7.319 7.367 1,826,841 7.3398 0.00%
2017-06-29 0 12.28 12.22 12.28 12.20 12.30 369,200 4,522,764 12.250 7.367 7.331 7.367 7.319 7.379 615,392 7.3494 0.16%
2017-06-28 0 12.26 12.24 12.26 12.20 12.32 725,200 8,865,788 12.225 7.355 7.343 7.355 7.319 7.391 1,208,782 7.3345 -0.49%
2017-06-27 0 12.32 12.26 12.32 12.20 12.34 1,030,400 12,612,748 12.241 7.391 7.355 7.391 7.319 7.403 1,717,497 7.3437 -0.16%
2017-06-26 0 12.34 12.30 12.34 12.28 12.40 1,089,800 13,437,108 12.330 7.403 7.379 7.403 7.367 7.439 1,816,507 7.3972 0.16%
2017-06-23 0 12.32 12.32 12.34 12.20 12.32 2,177,200 26,766,800 12.294 7.391 7.391 7.403 7.319 7.391 3,629,013 7.3758 0.98%
2017-06-22 0 12.20 12.20 12.24 12.20 12.34 5,454,000 66,914,900 12.269 7.319 7.319 7.343 7.319 7.403 9,090,868 7.3607 -0.81%
2017-06-21 0 12.30 12.28 12.30 12.20 12.30 2,648,200 32,478,276 12.264 7.379 7.367 7.379 7.319 7.379 4,414,088 7.3579 0.16%
2017-06-20 0 12.28 12.26 12.28 12.24 12.30 1,251,797 15,357,479 12.268 7.367 7.355 7.367 7.343 7.379 2,086,528 7.3603 0.16%
2017-06-19 0 12.26 12.24 12.26 12.18 12.28 1,983,000 24,289,836 12.249 7.355 7.343 7.355 7.307 7.367 3,305,316 7.3487 -0.16%
2017-06-16 0 12.28 12.28 12.30 12.04 12.36 29,420,434 360,314,883 12.247 7.367 7.367 7.379 7.223 7.415 49,038,740 7.3476 0.33%
2017-06-15 0 12.24 12.20 12.24 12.20 12.30 1,836,000 22,467,664 12.237 7.343 7.319 7.343 7.319 7.379 3,060,292 7.3417 -0.33%
2017-06-14 0 12.28 12.26 12.28 12.12 12.28 1,482,099 18,102,155 12.214 7.367 7.355 7.367 7.271 7.367 2,470,401 7.3276 0.33%
2017-06-13 0 12.24 12.24 12.26 12.12 12.28 1,613,800 19,724,168 12.222 7.343 7.343 7.355 7.271 7.367 2,689,924 7.3326 0.49%
2017-06-12 0 12.18 12.16 12.18 12.14 12.28 1,509,000 18,396,156 12.191 7.307 7.295 7.307 7.283 7.367 2,515,240 7.3139 -0.33%
2017-06-09 0 12.22 12.20 12.22 12.12 12.30 2,961,800 36,178,900 12.215 7.331 7.319 7.331 7.271 7.379 4,936,805 7.3284 1.11%
2017-06-08 0 12.30 12.28 12.30 12.24 12.32 2,264,800 27,838,049 12.292 7.251 7.239 7.251 7.216 7.263 3,841,869 7.2460 0.33%
2017-06-07 0 12.26 12.24 12.26 12.14 12.26 2,827,600 34,480,576 12.194 7.227 7.216 7.227 7.157 7.227 4,796,569 7.1886 0.82%
2017-06-06 0 12.16 12.16 12.18 12.08 12.16 3,293,198 39,973,905 12.138 7.168 7.168 7.180 7.121 7.168 5,586,381 7.1556 0.66%
2017-06-05 0 12.08 12.06 12.08 12.06 12.12 3,826,000 46,261,396 12.091 7.121 7.109 7.121 7.109 7.145 6,490,194 7.1279 -0.17%
2017-06-02 0 12.10 12.08 12.10 12.04 12.12 2,484,000 30,018,400 12.085 7.133 7.121 7.133 7.098 7.145 4,213,707 7.1240 0.17%
2017-06-01 0 12.08 12.08 12.10 11.98 12.14 5,184,000 62,593,352 12.074 7.121 7.121 7.133 7.062 7.157 8,793,823 7.1179 0.50%
2017-05-31 0 12.02 11.94 12.04 11.94 12.14 3,540,000 42,654,608 12.049 7.086 7.039 7.098 7.039 7.157 6,005,041 7.1031 -0.66%
2017-05-29 0 12.10 12.10 12.12 12.02 12.16 2,746,400 33,293,556 12.123 7.133 7.133 7.145 7.086 7.168 4,658,826 7.1463 0.67%
2017-05-26 0 12.02 12.00 12.02 11.94 12.16 3,456,600 41,541,272 12.018 7.086 7.074 7.086 7.039 7.168 5,863,567 7.0846 0.17%
2017-05-25 0 12.00 11.98 12.00 11.84 12.12 2,096,800 25,048,088 11.946 7.074 7.062 7.074 6.980 7.145 3,556,884 7.0421 1.18%
2017-05-24 0 11.86 11.84 11.86 11.80 11.96 2,158,313 25,580,276 11.852 6.992 6.980 6.992 6.956 7.050 3,661,231 6.9868 0.00%
2017-05-23 0 11.86 11.84 11.86 11.78 11.86 2,431,400 28,740,244 11.820 6.992 6.980 6.992 6.944 6.992 4,124,480 6.9682 0.00%
2017-05-22 0 11.86 11.84 11.86 11.84 11.88 2,440,000 28,935,604 11.859 6.992 6.980 6.992 6.980 7.003 4,139,068 6.9908 0.00%
2017-05-19 0 11.86 11.82 11.86 11.78 11.86 5,602,087 66,223,878 11.821 6.992 6.968 6.992 6.944 6.992 9,503,041 6.9687 0.34%
2017-05-18 0 11.82 11.82 11.84 11.80 11.86 17,573,000 210,611,732 11.985 6.968 6.968 6.980 6.956 6.992 29,809,772 7.0652 -0.34%
2017-05-17 0 11.86 11.82 11.86 11.76 11.86 4,407,400 52,106,108 11.822 6.992 6.968 6.992 6.933 6.992 7,476,446 6.9694 0.17%
2017-05-16 0 11.84 11.82 11.84 11.78 11.88 7,310,200 86,502,052 11.833 6.980 6.968 6.980 6.944 7.003 12,400,580 6.9756 0.00%
2017-05-15 0 11.84 11.82 11.84 11.74 11.90 5,919,600 70,002,488 11.826 6.980 6.968 6.980 6.921 7.015 10,041,651 6.9712 -0.17%
2017-05-12 0 11.86 11.86 11.90 11.70 11.96 4,730,600 56,152,296 11.870 6.992 6.992 7.015 6.897 7.050 8,024,703 6.9974 -0.34%
2017-05-11 0 11.90 11.86 11.90 11.84 12.02 1,182,200 14,088,586 11.917 7.015 6.992 7.015 6.980 7.086 2,005,412 7.0253 -0.83%
2017-05-10 0 12.00 11.96 12.00 11.90 12.04 1,494,600 17,879,560 11.963 7.074 7.050 7.074 7.015 7.098 2,535,349 7.0521 0.17%
2017-05-09 0 11.98 11.88 11.98 11.80 12.02 310,475 3,690,601 11.887 7.062 7.003 7.062 6.956 7.086 526,671 7.0074 1.01%
2017-05-08 0 11.86 11.86 11.88 11.80 11.88 961,200 11,397,182 11.857 6.992 6.992 7.003 6.956 7.003 1,630,521 6.9899 0.17%
2017-05-05 0 11.84 11.84 11.88 11.72 11.90 1,331,000 15,782,936 11.858 6.980 6.980 7.003 6.909 7.015 2,257,828 6.9903 -0.34%
2017-05-04 0 11.88 11.84 11.88 11.84 11.90 737,400 8,754,512 11.872 7.003 6.980 7.003 6.980 7.015 1,250,881 6.9987 0.00%
2017-05-02 0 11.88 11.88 11.90 11.82 11.90 536,800 6,375,580 11.877 7.003 7.003 7.015 6.968 7.015 910,595 7.0016 0.17%
2017-04-28 0 11.86 11.86 11.90 11.86 11.90 504,800 5,995,680 11.877 6.992 6.992 7.015 6.992 7.015 856,312 7.0017 -0.34%
2017-04-27 0 11.90 11.90 11.92 11.82 12.00 359,000 4,269,324 11.892 7.015 7.015 7.027 6.968 7.074 608,986 7.0105 -0.83%
2017-04-26 0 12.00 11.86 12.00 11.76 12.00 2,185,200 26,010,402 11.903 7.074 6.992 7.074 6.933 7.074 3,706,841 7.0169 1.01%
2017-04-25 0 11.88 11.86 11.88 11.80 11.92 1,444,800 17,151,904 11.871 7.003 6.992 7.003 6.956 7.027 2,450,871 6.9983 0.34%
2017-04-24 0 11.84 11.84 11.86 11.84 11.92 704,000 8,361,572 11.877 6.980 6.980 6.992 6.980 7.027 1,194,223 7.0017 -0.34%
2017-04-21 0 11.88 11.88 11.90 11.84 11.90 522,000 6,198,396 11.874 7.003 7.003 7.015 6.980 7.015 885,489 7.0000 0.17%
2017-04-20 0 11.86 11.86 11.88 11.86 11.96 711,800 8,460,170 11.886 6.992 6.992 7.003 6.992 7.050 1,207,454 7.0066 -0.17%
2017-04-19 0 11.88 11.88 11.90 11.86 11.96 915,600 10,892,306 11.896 7.003 7.003 7.015 6.992 7.050 1,553,168 7.0130 -0.67%
2017-04-18 0 11.96 11.94 11.96 11.92 12.02 1,965,200 23,543,864 11.980 7.050 7.039 7.050 7.027 7.086 3,333,646 7.0625 0.00%
2017-04-13 0 11.96 11.96 12.00 11.94 12.00 1,376,400 16,500,960 11.988 7.050 7.050 7.074 7.039 7.074 2,334,842 7.0673 -0.17%
2017-04-12 0 11.98 11.98 12.02 11.90 12.00 1,280,800 15,364,352 11.996 7.062 7.062 7.086 7.015 7.074 2,172,671 7.0716 0.34%
2017-04-11 0 11.94 11.94 11.98 11.88 12.00 2,219,200 26,571,638 11.974 7.039 7.039 7.062 7.003 7.074 3,764,516 7.0584 -0.33%
2017-04-10 0 11.98 11.98 12.00 11.88 12.00 1,758,983 21,058,578 11.972 7.062 7.062 7.074 7.003 7.074 2,983,832 7.0576 0.50%
2017-04-07 0 11.92 11.92 11.94 11.88 12.04 2,339,379 27,974,139 11.958 7.027 7.027 7.039 7.003 7.098 3,968,381 7.0493 -0.83%
2017-04-06 0 12.02 12.02 12.04 11.98 12.06 1,147,600 13,792,516 12.019 7.086 7.086 7.098 7.062 7.109 1,946,719 7.0850 0.00%
2017-04-05 0 12.02 12.02 12.04 11.88 12.04 2,801,200 33,547,612 11.976 7.086 7.086 7.098 7.003 7.098 4,751,786 7.0600 0.84%
2017-04-03 0 11.92 11.92 11.94 11.86 12.00 456,600 5,436,462 11.906 7.027 7.027 7.039 6.992 7.074 774,549 7.0189 0.17%
2017-03-31 0 11.90 11.90 11.92 11.86 11.92 802,600 9,539,774 11.886 7.015 7.015 7.027 6.992 7.027 1,361,482 7.0069 -0.17%
2017-03-30 0 11.92 11.92 11.96 11.90 12.00 520,600 6,207,616 11.924 7.027 7.027 7.050 7.015 7.074 883,114 7.0292 -0.67%
2017-03-29 0 12.00 11.94 12.00 11.90 12.04 2,765,400 33,121,168 11.977 7.074 7.039 7.074 7.015 7.098 4,691,057 7.0605 0.00%
2017-03-28 0 12.00 12.00 12.04 11.96 12.04 892,422 10,719,673 12.012 7.074 7.074 7.098 7.050 7.098 1,513,851 7.0811 -0.17%
2017-03-27 0 12.02 12.00 12.02 11.98 12.04 564,200 6,775,082 12.008 7.086 7.074 7.086 7.062 7.098 957,075 7.0789 0.00%
2017-03-24 0 12.02 12.02 12.04 11.98 12.06 1,229,400 14,758,476 12.005 7.086 7.086 7.098 7.062 7.109 2,085,480 7.0768 -0.17%
2017-03-23 0 12.04 12.00 12.04 11.98 12.08 1,107,200 13,309,736 12.021 7.098 7.074 7.098 7.062 7.121 1,878,187 7.0865 0.33%
2017-03-22 0 12.00 12.00 12.04 11.92 12.08 937,200 11,264,884 12.020 7.074 7.074 7.098 7.027 7.121 1,589,809 7.0857 -0.99%
2017-03-21 0 12.12 12.08 12.12 12.02 12.20 1,220,600 14,798,182 12.124 7.145 7.121 7.145 7.086 7.192 2,070,552 7.1470 0.66%
2017-03-20 0 12.04 12.02 12.04 11.98 12.08 654,200 7,865,508 12.023 7.098 7.086 7.098 7.062 7.121 1,109,745 7.0877 0.00%
2017-03-17 0 12.04 12.04 12.08 12.00 12.20 921,400 11,130,890 12.080 7.098 7.098 7.121 7.074 7.192 1,563,007 7.1215 -0.66%
2017-03-16 0 12.12 12.10 12.12 12.02 12.16 1,186,200 14,351,170 12.098 7.145 7.133 7.145 7.086 7.168 2,012,198 7.1321 1.00%
2017-03-15 0 12.00 11.98 12.00 11.98 12.06 371,000 4,460,176 12.022 7.074 7.062 7.074 7.062 7.109 629,342 7.0870 -0.17%
2017-03-14 0 12.02 12.00 12.02 11.98 12.10 344,400 4,142,146 12.027 7.086 7.074 7.086 7.062 7.133 584,219 7.0901 0.17%
2017-03-13 0 12.00 12.00 12.04 11.98 12.06 963,800 11,572,920 12.008 7.074 7.074 7.098 7.062 7.109 1,634,932 7.0785 0.17%
2017-03-10 0 11.98 11.98 12.00 11.92 12.02 669,400 8,020,190 11.981 7.062 7.062 7.074 7.027 7.086 1,135,530 7.0630 -0.33%
2017-03-09 0 12.02 11.98 12.02 11.96 12.04 878,328 10,534,415 11.994 7.086 7.062 7.086 7.050 7.098 1,489,942 7.0704 -0.33%
2017-03-08 0 12.06 12.02 12.04 12.02 12.10 122,599 1,477,750 12.054 7.109 7.086 7.098 7.086 7.133 207,970 7.1056 -0.17%
2017-03-07 0 12.08 12.06 12.10 12.00 12.16 501,400 6,062,926 12.092 7.121 7.109 7.133 7.074 7.168 850,545 7.1283 0.50%
2017-03-06 0 12.02 12.00 12.02 11.96 12.06 1,368,000 16,410,024 11.996 7.086 7.074 7.086 7.050 7.109 2,320,592 7.0715 0.17%
2017-03-03 0 12.00 12.00 12.02 11.98 12.04 3,417,151 41,005,619 12.000 7.074 7.074 7.086 7.062 7.098 5,796,648 7.0740 -0.33%
2017-03-02 0 12.04 12.02 12.04 12.02 12.18 928,400 11,219,112 12.084 7.098 7.086 7.098 7.086 7.180 1,574,881 7.1238 -0.33%
2017-03-01 0 12.08 12.08 12.10 12.04 12.14 1,905,900 23,026,534 12.082 7.121 7.121 7.133 7.098 7.157 3,233,053 7.1222 -0.33%
2017-02-28 0 12.12 12.10 12.12 12.08 12.20 1,964,800 23,841,148 12.134 7.145 7.133 7.145 7.121 7.192 3,332,968 7.1531 -0.66%
2017-02-27 0 12.20 12.20 12.22 12.16 12.26 383,400 4,672,632 12.187 7.192 7.192 7.204 7.168 7.227 650,377 7.1845 -0.49%
2017-02-24 0 12.26 12.24 12.26 12.16 12.32 1,098,040 13,446,660 12.246 7.227 7.216 7.227 7.168 7.263 1,862,649 7.2191 -0.33%
2017-02-23 0 12.30 12.28 12.30 12.28 12.36 839,000 10,316,948 12.297 7.251 7.239 7.251 7.239 7.286 1,423,229 7.2490 -0.32%
2017-02-22 0 12.34 12.28 12.30 12.20 12.36 5,372,620 66,069,672 12.297 7.274 7.239 7.251 7.192 7.286 9,113,787 7.2494 1.15%
2017-02-21 0 12.20 12.20 12.24 12.18 12.32 1,674,576 20,538,719 12.265 7.192 7.192 7.216 7.180 7.263 2,840,649 7.2303 -0.16%
2017-02-20 0 12.22 12.20 12.22 12.12 12.26 639,000 7,776,128 12.169 7.204 7.192 7.204 7.145 7.227 1,083,961 7.1738 0.66%
2017-02-17 0 12.14 12.14 12.18 12.12 12.40 2,468,157 30,348,869 12.296 7.157 7.157 7.180 7.145 7.310 4,186,832 7.2486 -0.82%
2017-02-16 0 12.24 12.22 12.24 12.20 12.30 1,362,600 16,675,938 12.238 7.216 7.204 7.216 7.192 7.251 2,311,432 7.2145 0.00%
2017-02-15 0 12.24 12.24 12.26 12.16 12.28 3,526,800 43,107,384 12.223 7.216 7.216 7.227 7.168 7.239 5,982,650 7.2054 0.66%
2017-02-14 0 12.16 12.14 12.16 12.14 12.24 537,200 6,545,008 12.184 7.168 7.157 7.168 7.157 7.216 911,274 7.1823 -0.16%
2017-02-13 0 12.18 12.18 12.20 12.02 12.20 4,502,400 54,789,234 12.169 7.180 7.180 7.192 7.086 7.192 7,637,598 7.1736 1.67%
2017-02-10 0 11.98 11.98 12.02 11.94 12.24 3,378,201 40,880,304 12.101 7.062 7.062 7.086 7.039 7.216 5,730,575 7.1337 -0.99%
2017-02-09 0 12.10 12.08 12.10 12.06 12.24 2,796,979 34,028,479 12.166 7.133 7.121 7.133 7.109 7.216 4,744,626 7.1720 -0.33%
2017-02-08 0 12.14 12.14 12.18 11.96 12.26 3,686,673 44,703,098 12.126 7.157 7.157 7.180 7.050 7.227 6,253,849 7.1481 1.34%
2017-02-07 0 11.98 11.98 12.00 11.96 12.06 445,320 5,341,365 11.994 7.062 7.062 7.074 7.050 7.109 755,414 7.0708 0.17%
2017-02-06 0 11.96 11.96 12.00 11.92 12.00 407,200 4,875,190 11.972 7.050 7.050 7.074 7.027 7.074 690,749 7.0578 0.00%
2017-02-03 0 11.96 11.94 11.96 11.92 12.02 302,000 3,619,600 11.985 7.050 7.039 7.050 7.027 7.086 512,294 7.0655 0.17%
2017-02-02 0 11.94 11.90 11.94 11.90 11.96 79,800 951,108 11.919 7.039 7.015 7.039 7.015 7.050 135,368 7.0261 0.00%
2017-02-01 0 11.94 11.92 11.94 11.92 11.94 24,800 295,772 11.926 7.039 7.027 7.039 7.027 7.039 42,069 7.0306 -0.17%
2017-01-27 0 11.96 11.96 12.04 11.90 12.00 50,800 606,786 11.945 7.050 7.050 7.098 7.015 7.074 86,174 7.0414 0.00%
2017-01-26 0 11.96 11.94 11.96 11.94 12.04 363,000 4,344,772 11.969 7.050 7.039 7.050 7.039 7.098 615,771 7.0558 0.00%
2017-01-25 0 11.96 11.94 11.96 11.90 12.02 111,600 1,334,748 11.960 7.050 7.039 7.050 7.015 7.086 189,311 7.0505 -0.50%
2017-01-24 0 12.02 11.98 12.02 11.90 12.02 752,000 8,994,770 11.961 7.086 7.062 7.086 7.015 7.086 1,275,647 7.0511 0.67%
2017-01-23 0 11.94 11.92 11.94 11.90 12.00 1,072,800 12,820,752 11.951 7.039 7.027 7.039 7.015 7.074 1,819,833 7.0450 -0.33%
2017-01-20 0 11.98 11.94 11.98 11.86 12.02 1,138,200 13,652,656 11.995 7.062 7.039 7.062 6.992 7.086 1,930,773 7.0711 0.50%
2017-01-19 0 11.92 11.92 11.96 11.92 12.02 651,300 7,802,270 11.980 7.027 7.027 7.050 7.027 7.086 1,104,826 7.0620 -0.67%
2017-01-18 0 12.00 11.94 12.00 11.88 12.00 967,400 11,555,146 11.945 7.074 7.039 7.074 7.003 7.074 1,641,039 7.0414 0.84%
2017-01-17 0 11.90 11.88 11.90 11.84 11.96 945,000 11,251,860 11.907 7.015 7.003 7.015 6.980 7.050 1,603,041 7.0191 0.00%
2017-01-16 0 11.90 11.90 11.92 11.86 11.94 1,973,400 23,517,160 11.917 7.015 7.015 7.027 6.992 7.039 3,347,556 7.0252 -0.50%
2017-01-13 0 11.96 11.96 11.98 11.90 12.06 1,321,800 15,802,433 11.955 7.050 7.050 7.062 7.015 7.109 2,242,221 7.0477 -0.33%
2017-01-12 0 12.00 11.92 12.00 11.88 12.00 830,400 9,929,044 11.957 7.074 7.027 7.074 7.003 7.074 1,408,640 7.0487 0.67%
2017-01-11 0 11.92 11.92 11.98 11.78 12.02 2,441,000 29,031,416 11.893 7.027 7.027 7.062 6.944 7.086 4,140,764 7.0111 -0.17%
2017-01-10 0 11.94 11.92 11.94 11.88 12.00 471,000 5,618,524 11.929 7.039 7.027 7.039 7.003 7.074 798,976 7.0322 0.17%
2017-01-09 0 11.92 11.92 11.96 11.86 12.08 1,213,600 14,502,024 11.950 7.027 7.027 7.050 6.992 7.121 2,058,677 7.0443 -1.32%
2017-01-06 0 12.08 12.06 12.08 11.98 12.10 798,800 9,639,020 12.067 7.121 7.109 7.121 7.062 7.133 1,355,036 7.1135 0.67%
2017-01-05 0 12.00 12.00 12.08 11.96 12.10 1,282,650 15,425,493 12.026 7.074 7.074 7.121 7.050 7.133 2,175,810 7.0895 -0.33%
2017-01-04 0 12.04 12.00 12.04 11.96 12.10 1,495,950 17,957,144 12.004 7.098 7.074 7.098 7.050 7.133 2,537,639 7.0763 0.33%
2017-01-03 0 12.00 12.00 12.08 11.94 12.12 1,155,800 13,885,687 12.014 7.074 7.074 7.121 7.039 7.145 1,960,629 7.0823 -0.66%
2016-12-30 0 12.08 11.98 12.08 11.92 12.12 1,651,200 19,793,751 11.987 7.121 7.062 7.121 7.027 7.145 2,800,996 7.0667 1.17%
2016-12-29 0 11.94 11.94 12.00 11.88 12.04 1,636,600 19,572,556 11.959 7.039 7.039 7.074 7.003 7.098 2,776,229 7.0501 -0.50%
2016-12-28 0 12.00 11.98 12.00 11.90 12.02 497,600 5,956,264 11.970 7.074 7.062 7.074 7.015 7.086 844,098 7.0564 0.33%
2016-12-23 0 11.96 11.96 12.00 11.90 12.00 2,303,600 27,571,676 11.969 7.050 7.050 7.074 7.015 7.074 3,907,687 7.0558 -0.50%
2016-12-22 0 12.02 11.98 12.02 11.92 12.08 1,441,400 17,296,562 12.000 7.086 7.062 7.086 7.027 7.121 2,445,104 7.0740 -0.50%
2016-12-21 0 12.08 12.06 12.08 12.06 12.18 1,625,400 19,713,012 12.128 7.121 7.109 7.121 7.109 7.180 2,757,230 7.1496 0.50%
2016-12-20 0 12.02 12.02 12.08 12.00 12.10 1,089,800 13,142,852 12.060 7.086 7.086 7.121 7.074 7.133 1,848,671 7.1094 -0.50%
2016-12-19 0 12.08 12.06 12.08 12.00 12.08 1,328,200 15,984,114 12.034 7.121 7.109 7.121 7.074 7.121 2,253,078 7.0943 0.50%
2016-12-16 0 12.02 12.02 12.10 12.00 12.16 2,465,270 29,836,321 12.103 7.086 7.086 7.133 7.074 7.168 4,181,935 7.1346 -0.17%
2016-12-15 0 12.04 12.04 12.08 12.00 12.12 2,047,800 24,715,172 12.069 7.098 7.098 7.121 7.074 7.145 3,473,764 7.1148 -0.50%
2016-12-14 0 12.10 12.08 12.10 12.08 12.26 2,028,800 24,663,576 12.157 7.133 7.121 7.133 7.121 7.227 3,441,533 7.1664 -0.49%
2016-12-13 0 12.16 12.14 12.16 12.10 12.18 2,931,600 35,613,488 12.148 7.168 7.157 7.168 7.133 7.180 4,972,989 7.1614 0.50%
2016-12-12 0 12.10 12.10 12.14 12.08 12.38 3,323,400 40,648,935 12.231 7.133 7.133 7.157 7.121 7.298 5,637,614 7.2103 -1.63%
2016-12-09 0 12.30 12.30 12.34 12.26 12.44 4,857,100 60,085,795 12.371 7.251 7.251 7.274 7.227 7.333 8,239,290 7.2926 -0.97%
2016-12-08 0 12.42 12.40 12.46 12.36 12.56 1,790,500 22,285,868 12.447 7.322 7.310 7.345 7.286 7.404 3,037,296 7.3374 -0.64%
2016-12-07 0 12.50 12.40 12.50 12.26 12.50 1,313,600 16,373,594 12.465 7.369 7.310 7.369 7.227 7.369 2,228,311 7.3480 1.30%
2016-12-06 0 12.34 12.28 12.34 12.24 12.44 2,593,400 31,935,362 12.314 7.274 7.239 7.274 7.216 7.333 4,399,287 7.2592 0.49%
2016-12-05 0 12.28 12.26 12.28 12.26 12.60 2,347,600 29,156,510 12.420 7.239 7.227 7.239 7.227 7.428 3,982,326 7.3215 -2.23%
2016-12-02 0 12.56 12.52 12.56 12.50 12.68 840,400 10,579,484 12.589 7.404 7.381 7.404 7.369 7.475 1,425,604 7.4211 -0.79%
2016-12-01 0 12.66 12.64 12.66 12.60 12.70 1,272,600 16,088,684 12.642 7.463 7.451 7.463 7.428 7.487 2,158,762 7.4527 0.64%
2016-11-30 0 12.58 12.64 12.68 12.52 12.72 2,533,600 31,938,832 12.606 7.416 7.451 7.475 7.381 7.498 4,297,845 7.4314 -0.47%
2016-11-29 0 12.64 12.62 12.66 12.62 12.78 2,317,000 29,395,324 12.687 7.451 7.440 7.463 7.440 7.534 3,930,418 7.4789 -0.63%
2016-11-28 0 12.72 12.70 12.72 12.58 12.88 3,911,200 49,746,776 12.719 7.498 7.487 7.498 7.416 7.593 6,634,723 7.4979 0.32%
2016-11-25 0 12.68 12.66 12.68 12.50 12.74 2,625,600 33,176,840 12.636 7.475 7.463 7.475 7.369 7.510 4,453,909 7.4489 1.28%
2016-11-24 0 12.52 12.52 12.58 12.46 12.66 4,901,800 61,376,224 12.521 7.381 7.381 7.416 7.345 7.463 8,315,116 7.3813 0.16%
2016-11-23 0 12.50 12.50 12.54 12.46 12.76 4,074,800 51,193,404 12.563 7.369 7.369 7.392 7.345 7.522 6,912,244 7.4062 -1.57%
2016-11-22 0 12.70 12.70 12.74 12.64 12.80 6,842,400 86,945,438 12.707 7.487 7.487 7.510 7.451 7.546 11,607,033 7.4908 0.00%
2016-11-21 0 12.70 12.70 12.72 12.42 12.74 7,232,400 91,381,584 12.635 7.487 7.487 7.498 7.322 7.510 12,268,605 7.4484 1.60%
2016-11-18 0 12.50 12.40 12.50 12.22 12.50 5,322,000 65,897,340 12.382 7.369 7.310 7.369 7.204 7.369 9,027,918 7.2993 1.96%
2016-11-17 0 12.26 12.24 12.26 12.16 12.26 416,400 5,088,012 12.219 7.227 7.216 7.227 7.168 7.227 706,356 7.2032 0.00%
2016-11-16 0 12.26 12.24 12.26 12.16 12.28 2,384,600 29,152,036 12.225 7.227 7.216 7.227 7.168 7.239 4,045,091 7.2068 0.49%
2016-11-15 0 12.20 12.18 12.20 12.06 12.30 6,007,000 73,344,420 12.210 7.192 7.180 7.192 7.109 7.251 10,189,911 7.1977 0.66%
2016-11-14 0 12.12 12.10 12.12 12.06 12.26 4,745,900 57,759,676 12.170 7.145 7.133 7.145 7.109 7.227 8,050,657 7.1745 -0.16%
2016-11-11 0 12.14 12.12 12.14 12.00 12.20 7,195,000 87,375,404 12.144 7.157 7.145 7.157 7.074 7.192 12,205,162 7.1589 0.50%
2016-11-10 0 12.08 12.06 12.10 12.04 12.12 5,649,400 68,303,864 12.090 7.121 7.109 7.133 7.098 7.145 9,583,300 7.1274 0.67%
2016-11-09 0 12.00 11.98 12.00 11.78 12.04 3,854,000 46,180,080 11.982 7.074 7.062 7.074 6.944 7.098 6,537,692 7.0637 -0.17%
2016-11-08 0 12.02 12.02 12.04 11.94 12.04 4,801,100 57,652,798 12.008 7.086 7.086 7.098 7.039 7.098 8,144,295 7.0789 0.33%
2016-11-07 0 11.98 11.98 12.00 11.80 12.00 662,800 7,930,620 11.965 7.062 7.062 7.074 6.956 7.074 1,124,334 7.0536 0.17%
2016-11-04 0 11.96 11.92 11.98 11.84 12.00 866,800 10,373,864 11.968 7.050 7.027 7.062 6.980 7.074 1,470,387 7.0552 0.00%
2016-11-03 0 11.96 11.94 11.98 11.76 12.02 1,736,400 20,795,364 11.976 7.050 7.039 7.062 6.933 7.086 2,945,524 7.0600 1.36%
2016-11-02 0 11.80 11.80 11.84 11.74 11.88 143,000 1,690,316 11.820 6.956 6.956 6.980 6.921 7.003 242,577 6.9682 -1.34%
2016-11-01 0 11.96 11.96 11.98 11.66 11.96 570,000 6,776,788 11.889 7.050 7.050 7.062 6.874 7.050 966,913 7.0087 2.40%
2016-10-31 0 11.68 11.68 11.70 11.66 11.74 2,744,600 32,077,508 11.687 6.885 6.885 6.897 6.874 6.921 4,655,773 6.8898 -0.17%
2016-10-28 0 11.70 11.70 11.74 11.58 11.90 4,223,600 49,636,004 11.752 6.897 6.897 6.921 6.826 7.015 7,164,659 6.9279 -2.01%
2016-10-27 0 11.94 11.94 11.96 11.94 12.02 24,217,200 290,549,404 11.998 7.039 7.039 7.050 7.039 7.086 41,080,590 7.0727 -0.50%
2016-10-26 0 12.00 12.00 12.02 12.00 12.04 7,704,198 92,495,616 12.006 7.074 7.074 7.086 7.074 7.098 13,068,935 7.0775 -0.17%
2016-10-25 0 12.02 12.02 12.04 12.00 12.12 7,033,600 84,682,828 12.040 7.086 7.086 7.098 7.074 7.145 11,931,373 7.0975 -0.33%
2016-10-24 0 12.06 12.04 12.06 12.00 12.10 4,943,900 59,527,302 12.041 7.109 7.098 7.109 7.074 7.133 8,386,532 7.0980 0.50%
2016-10-20 0 12.00 12.00 12.02 12.00 12.02 2,449,000 29,400,148 12.005 7.074 7.074 7.086 7.074 7.086 4,154,335 7.0770 0.00%
2016-10-19 0 12.00 12.00 12.02 12.00 12.02 7,999,400 96,002,504 12.001 7.074 7.074 7.086 7.074 7.086 13,569,697 7.0748 0.00%
2016-10-18 0 12.00 12.00 12.02 12.00 12.02 8,931,000 107,202,892 12.003 7.074 7.074 7.086 7.074 7.086 15,150,007 7.0761 -0.17%
2016-10-17 0 12.02 12.00 12.02 12.00 12.02 7,662,200 91,949,604 12.000 7.086 7.074 7.086 7.074 7.086 12,997,692 7.0743 0.00%
2016-10-14 0 12.02 12.00 12.02 12.00 12.02 14,276,000 171,364,040 12.004 7.086 7.074 7.086 7.074 7.086 24,216,941 7.0762 0.17%
2016-10-13 0 12.00 12.00 12.02 12.00 12.02 22,101,000 265,226,432 12.001 7.074 7.074 7.086 7.074 7.086 37,490,797 7.0744 0.00%
2016-10-12 0 12.00 12.00 12.02 12.00 12.10 24,124,600 289,621,264 12.005 7.074 7.074 7.086 7.074 7.133 40,923,509 7.0771 -0.17%
2016-10-11 0 12.02 12.02 12.04 12.00 12.18 10,608,800 127,746,044 12.042 7.086 7.086 7.098 7.074 7.180 17,996,125 7.0985 0.17%
2016-10-07 0 12.00 12.00 12.02 12.00 12.12 61,182,400 734,887,996 12.011 7.074 7.074 7.086 7.074 7.145 103,786,115 7.0808

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