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
2026-03-17 0 13.50 13.50 13.53 13.25 13.93 4,832,000 66,161,132 13.692 13.50 13.50 13.53 13.25 13.93 4,832,000 13.692 2.04%
2026-03-16 0 13.23 13.23 13.29 13.01 13.35 1,935,824 25,489,375 13.167 13.23 13.23 13.29 13.01 13.35 1,935,824 13.167 -0.08%
2026-03-13 0 13.24 13.23 13.24 13.15 13.42 2,246,600 29,850,854 13.287 13.24 13.23 13.24 13.15 13.42 2,246,600 13.287 -0.15%
2026-03-12 0 13.26 13.26 13.27 13.08 13.41 2,456,000 32,454,076 13.214 13.26 13.26 13.27 13.08 13.41 2,456,000 13.214 -1.49%
2026-03-11 0 13.46 13.45 13.46 13.32 13.55 1,462,600 19,636,316 13.426 13.46 13.45 13.46 13.32 13.55 1,462,600 13.426 0.67%
2026-03-10 0 13.37 13.37 13.38 13.20 13.57 3,647,850 48,550,587 13.309 13.37 13.37 13.38 13.20 13.57 3,647,850 13.309 1.06%
2026-03-09 0 13.23 13.23 13.25 12.95 13.31 2,977,200 38,962,808 13.087 13.23 13.23 13.25 12.95 13.31 2,977,200 13.087 -2.36%
2026-03-06 0 13.55 13.54 13.55 13.15 13.66 3,187,000 43,032,204 13.502 13.55 13.54 13.55 13.15 13.66 3,187,000 13.502 3.28%
2026-03-05 0 13.12 13.12 13.18 13.09 13.40 2,253,800 29,922,444 13.276 13.12 13.12 13.18 13.09 13.40 2,253,800 13.276 -0.23%
2026-03-04 0 13.15 13.14 13.15 12.94 13.45 5,566,000 72,939,909 13.105 13.15 13.14 13.15 12.94 13.45 5,566,000 13.105 -2.23%
2026-03-03 0 13.45 13.44 13.45 13.40 13.86 4,262,200 57,914,331 13.588 13.45 13.44 13.45 13.40 13.86 4,262,200 13.588 -0.52%
2026-03-02 0 13.52 13.49 13.52 13.48 14.01 4,929,800 67,254,431 13.642 13.52 13.49 13.52 13.48 14.01 4,929,800 13.642 -4.05%
2026-02-27 0 14.09 14.09 14.10 14.05 14.39 2,522,102 35,692,412 14.152 14.09 14.09 14.10 14.05 14.39 2,522,102 14.152 -0.63%
2026-02-26 0 14.18 14.18 14.22 14.18 14.55 3,215,200 45,922,854 14.283 14.18 14.18 14.22 14.18 14.55 3,215,200 14.283 -1.73%
2026-02-25 0 14.43 14.43 14.44 14.43 14.72 1,861,100 27,111,995 14.568 14.43 14.43 14.44 14.43 14.72 1,861,100 14.568 -0.14%
2026-02-24 0 14.45 14.44 14.45 14.40 14.71 2,500,400 36,158,468 14.461 14.45 14.44 14.45 14.40 14.71 2,500,400 14.461 -2.96%
2026-02-23 0 14.89 14.83 14.89 14.71 14.94 832,000 12,353,892 14.848 14.89 14.83 14.89 14.71 14.94 832,000 14.848 2.06%
2026-02-20 0 14.59 14.57 14.59 14.16 14.94 627,653 9,135,336 14.555 14.59 14.57 14.59 14.16 14.94 627,653 14.555 0.90%
2026-02-16 0 14.46 14.41 14.46 14.14 14.96 537,400 7,697,978 14.324 14.46 14.41 14.46 14.14 14.96 537,400 14.324 -1.50%
2026-02-13 0 14.68 14.68 14.69 14.42 14.97 3,284,134 48,436,576 14.749 14.68 14.68 14.69 14.42 14.97 3,284,134 14.749 0.20%
2026-02-12 0 14.65 14.65 14.66 14.61 14.99 2,216,800 32,639,131 14.724 14.65 14.65 14.66 14.61 14.99 2,216,800 14.724 -2.01%
2026-02-11 0 14.95 14.92 14.95 14.69 15.02 2,872,151 42,875,053 14.928 14.95 14.92 14.95 14.69 15.02 2,872,151 14.928 1.42%
2026-02-10 0 14.74 14.74 14.78 14.72 14.98 2,822,800 41,907,419 14.846 14.74 14.74 14.78 14.72 14.98 2,822,800 14.846 -0.07%
2026-02-09 0 14.75 14.72 14.75 14.71 14.95 3,352,607 49,767,318 14.844 14.75 14.72 14.75 14.71 14.95 3,352,607 14.844 0.75%
2026-02-06 0 14.64 14.61 14.64 14.59 14.81 3,677,485 54,060,199 14.700 14.64 14.61 14.64 14.59 14.81 3,677,485 14.700 -0.27%
2026-02-05 0 14.68 14.68 14.69 14.21 14.74 5,260,095 76,530,347 14.549 14.68 14.68 14.69 14.21 14.74 5,260,095 14.549 1.59%
2026-02-04 0 14.45 14.44 14.45 14.08 14.64 3,897,916 56,086,833 14.389 14.45 14.44 14.45 14.08 14.64 3,897,916 14.389 1.69%
2026-02-03 0 14.21 14.19 14.21 14.01 14.58 10,043,668 142,296,848 14.168 14.21 14.19 14.21 14.01 14.58 10,043,668 14.168 -1.18%
2026-02-02 0 14.38 14.37 14.38 14.10 14.81 10,038,634 144,666,010 14.411 14.38 14.37 14.38 14.10 14.81 10,038,634 14.411 -1.64%
2026-01-30 0 14.62 14.62 14.67 14.60 15.46 7,582,856 112,218,912 14.799 14.62 14.62 14.67 14.60 15.46 7,582,856 14.799 -4.13%
2026-01-29 0 15.25 15.25 15.26 14.54 15.29 10,450,887 156,981,438 15.021 15.25 15.25 15.26 14.54 15.29 10,450,887 15.021 4.10%
2026-01-28 0 14.65 14.65 14.69 14.51 14.96 8,080,222 119,291,796 14.763 14.65 14.65 14.69 14.51 14.96 8,080,222 14.763 -0.88%
2026-01-27 0 14.78 14.78 14.80 14.35 14.86 5,971,400 87,450,130 14.645 14.78 14.78 14.80 14.35 14.86 5,971,400 14.645 0.96%
2026-01-26 0 14.64 14.64 14.69 14.46 14.93 4,079,068 59,956,663 14.699 14.64 14.64 14.69 14.46 14.93 4,079,068 14.699 -0.14%
2026-01-23 0 14.66 14.65 14.66 14.55 14.88 3,467,200 50,900,853 14.681 14.66 14.65 14.66 14.55 14.88 3,467,200 14.681 -0.54%
2026-01-22 0 14.74 14.74 14.75 14.71 15.05 3,428,400 50,814,552 14.822 14.74 14.74 14.75 14.71 15.05 3,428,400 14.822 -0.47%
2026-01-21 0 14.81 14.80 14.81 14.60 14.96 7,095,400 105,196,678 14.826 14.81 14.80 14.81 14.60 14.96 7,095,400 14.826 -0.13%
2026-01-20 0 14.83 14.83 14.88 14.57 14.96 3,541,200 52,587,409 14.850 14.83 14.83 14.88 14.57 14.96 3,541,200 14.850 1.09%
2026-01-19 0 14.67 14.67 14.70 14.62 14.95 5,380,400 79,266,990 14.733 14.67 14.67 14.70 14.62 14.95 5,380,400 14.733 -2.00%
2026-01-16 0 14.97 14.97 14.99 14.90 15.38 3,294,751 49,491,804 15.021 14.97 14.97 14.99 14.90 15.38 3,294,751 15.021 -1.45%
2026-01-15 0 15.19 15.19 15.23 14.92 15.34 6,486,900 98,124,191 15.127 15.19 15.19 15.23 14.92 15.34 6,486,900 15.127 -0.52%
2026-01-14 0 15.27 15.27 15.31 15.15 15.78 9,374,500 145,184,293 15.487 15.27 15.27 15.31 15.15 15.78 9,374,500 15.487 -1.23%
2026-01-13 0 15.46 15.46 15.47 15.38 15.93 5,550,600 86,692,132 15.619 15.46 15.46 15.47 15.38 15.93 5,550,600 15.619 -0.32%
2026-01-12 0 15.51 15.51 15.54 15.21 15.68 6,260,500 97,059,432 15.503 15.51 15.51 15.54 15.21 15.68 6,260,500 15.503 0.26%
2026-01-09 0 15.47 15.47 15.48 15.12 15.59 8,049,400 123,926,534 15.396 15.47 15.47 15.48 15.12 15.59 8,049,400 15.396 1.98%
2026-01-08 0 15.17 15.17 15.20 15.03 15.71 9,640,700 146,488,271 15.195 15.17 15.17 15.20 15.03 15.71 9,640,700 15.195 -3.74%
2026-01-07 0 15.76 15.76 15.77 15.60 16.21 16,613,540 265,292,311 15.968 15.76 15.76 15.77 15.60 16.21 16,613,540 15.968 -2.72%
2026-01-06 0 16.20 16.20 16.22 14.52 16.55 34,337,420 539,287,912 15.706 16.20 16.20 16.22 14.52 16.55 34,337,420 15.706 12.03%
2026-01-05 0 14.46 14.45 14.46 14.02 14.72 7,496,400 108,710,425 14.502 14.46 14.45 14.46 14.02 14.72 7,496,400 14.502 1.12%
2026-01-02 0 14.30 14.26 14.30 13.61 14.30 1,846,800 25,995,560 14.076 14.30 14.26 14.30 13.61 14.30 1,846,800 14.076 2.58%
2025-12-31 0 13.94 13.87 13.94 13.51 14.09 5,069,200 70,318,202 13.872 13.94 13.87 13.94 13.51 14.09 5,069,200 13.872 2.35%
2025-12-30 0 13.62 13.61 13.62 13.59 14.00 6,279,200 86,562,775 13.786 13.62 13.61 13.62 13.59 14.00 6,279,200 13.786 -1.87%
2025-12-29 0 13.88 13.88 13.90 13.83 14.34 3,099,121 43,529,084 14.046 13.88 13.88 13.90 13.83 14.34 3,099,121 14.046 -1.49%
2025-12-24 0 14.09 14.07 14.09 14.00 14.32 868,877 12,233,186 14.079 14.09 14.07 14.09 14.00 14.32 868,877 14.079 -0.56%
2025-12-23 0 14.17 14.17 14.19 14.14 14.37 3,027,200 43,133,512 14.249 14.17 14.17 14.19 14.14 14.37 3,027,200 14.249 -0.56%
2025-12-22 0 14.25 14.25 14.26 14.18 14.57 3,248,600 46,330,514 14.262 14.25 14.25 14.26 14.18 14.57 3,248,600 14.262 -0.84%
2025-12-19 0 14.37 14.36 14.37 14.07 14.67 7,936,600 114,572,275 14.436 14.37 14.36 14.37 14.07 14.67 7,936,600 14.436 2.20%
2025-12-18 0 14.06 14.06 14.07 13.89 14.29 5,555,000 77,972,967 14.037 14.06 14.06 14.07 13.89 14.29 5,555,000 14.037 -2.16%
2025-12-17 0 14.37 14.36 14.37 13.97 14.47 8,733,880 124,461,263 14.250 14.37 14.36 14.37 13.97 14.47 8,733,880 14.250 2.72%
2025-12-16 0 13.99 13.95 13.99 13.80 14.13 9,356,000 130,793,031 13.980 13.99 13.95 13.99 13.80 14.13 9,356,000 13.980 0.07%
2025-12-15 0 13.98 13.98 13.99 13.26 14.24 15,088,956 209,762,215 13.902 13.98 13.98 13.99 13.26 14.24 15,088,956 13.902 3.48%
2025-12-12 0 13.51 13.51 13.52 13.07 13.66 62,942,064 843,407,212 13.400 13.51 13.51 13.52 13.07 13.66 62,942,064 13.400 0.82%
2025-12-11 0 13.40 13.40 13.41 13.31 13.99 20,832,099 280,550,271 13.467 13.40 13.40 13.41 13.31 13.99 20,832,099 13.467 -3.46%
2025-12-10 0 13.88 13.88 13.90 13.74 14.31 19,409,800 269,677,603 13.894 13.88 13.88 13.90 13.74 14.31 19,409,800 13.894 -3.00%
2025-12-09 0 14.31 14.30 14.31 14.31 15.21 11,878,795 173,467,736 14.603 14.31 14.30 14.31 14.31 15.21 11,878,795 14.603 -6.41%
2025-12-08 0 15.29 15.24 15.29 15.18 15.64 13,006,000 200,603,728 15.424 15.29 15.24 15.29 15.18 15.64 13,006,000 15.424 2.82%
2025-12-05 0 14.87 14.84 14.87 14.50 14.98 4,937,852 73,188,764 14.822 14.87 14.84 14.87 14.50 14.98 4,937,852 14.822 1.99%
2025-12-04 0 14.58 14.57 14.58 14.41 14.62 1,301,600 18,911,250 14.529 14.58 14.57 14.58 14.41 14.62 1,301,600 14.529 -0.34%
2025-12-03 0 14.63 14.58 14.63 14.54 14.88 3,229,800 47,418,807 14.682 14.63 14.58 14.63 14.54 14.88 3,229,800 14.682 0.00%
2025-12-02 0 14.63 14.62 14.63 14.50 14.87 1,688,600 24,693,410 14.624 14.63 14.62 14.63 14.50 14.87 1,688,600 14.624 -0.61%
2025-12-01 0 14.72 14.69 14.72 14.63 14.80 1,145,400 16,836,700 14.699 14.72 14.69 14.72 14.63 14.80 1,145,400 14.699 0.34%
2025-11-28 0 14.67 14.67 14.68 14.51 14.73 981,101 14,356,243 14.633 14.67 14.67 14.68 14.51 14.73 981,101 14.633 0.48%
2025-11-27 0 14.60 14.59 14.60 14.56 14.76 1,883,400 27,617,496 14.664 14.60 14.59 14.60 14.56 14.76 1,883,400 14.664 0.27%
2025-11-26 0 14.56 14.55 14.56 14.50 14.69 1,320,000 19,286,642 14.611 14.56 14.55 14.56 14.50 14.69 1,320,000 14.611 0.07%
2025-11-25 0 14.55 14.53 14.55 14.44 14.65 2,900,750 42,238,503 14.561 14.55 14.53 14.55 14.44 14.65 2,900,750 14.561 0.62%
2025-11-24 0 14.46 14.46 14.47 14.25 14.68 2,676,153 38,464,807 14.373 14.46 14.46 14.47 14.25 14.68 2,676,153 14.373 0.98%
2025-11-21 0 14.32 14.32 14.34 14.32 14.85 4,154,810 60,403,638 14.538 14.32 14.32 14.34 14.32 14.85 4,154,810 14.538 -5.10%
2025-11-20 0 15.09 15.06 15.09 15.00 15.50 2,674,400 40,668,647 15.207 15.09 15.06 15.09 15.00 15.50 2,674,400 15.207 0.40%
2025-11-19 0 15.03 15.02 15.03 14.94 15.24 2,573,600 38,722,720 15.046 15.03 15.02 15.03 14.94 15.24 2,573,600 15.046 -0.73%
2025-11-18 0 15.14 15.14 15.15 15.03 15.42 2,943,325 44,593,779 15.151 15.14 15.14 15.15 15.03 15.42 2,943,325 15.151 -1.69%
2025-11-17 0 15.40 15.38 15.40 15.27 15.62 2,637,375 40,515,151 15.362 15.40 15.38 15.40 15.27 15.62 2,637,375 15.362 -1.03%
2025-11-14 0 15.56 15.56 15.57 15.56 15.92 2,653,400 41,658,596 15.700 15.56 15.56 15.57 15.56 15.92 2,653,400 15.700 -2.26%
2025-11-13 0 15.92 15.92 15.98 15.73 16.00 2,541,500 40,437,937 15.911 15.92 15.92 15.98 15.73 16.00 2,541,500 15.911 1.02%
2025-11-12 0 15.76 15.76 15.83 15.74 15.96 2,367,524 37,466,493 15.825 15.76 15.76 15.83 15.74 15.96 2,367,524 15.825 -0.69%
2025-11-11 0 15.87 15.82 15.87 15.74 16.00 2,226,000 35,312,476 15.864 15.87 15.82 15.87 15.74 16.00 2,226,000 15.864 -0.31%
2025-11-10 0 15.92 15.92 15.95 15.64 16.00 3,204,800 50,893,919 15.881 15.92 15.92 15.95 15.64 16.00 3,204,800 15.881 1.53%
2025-11-07 0 15.68 15.67 15.68 15.64 15.95 3,058,000 48,033,690 15.708 15.68 15.67 15.68 15.64 15.95 3,058,000 15.708 -1.26%
2025-11-06 0 15.88 15.88 15.90 15.83 16.12 4,629,828 73,789,164 15.938 15.88 15.88 15.90 15.83 16.12 4,629,828 15.938 0.32%
2025-11-05 0 15.83 15.82 15.84 15.43 15.90 4,075,035 64,338,054 15.788 15.83 15.82 15.84 15.43 15.90 4,075,035 15.788 1.02%
2025-11-04 0 15.67 15.66 15.67 15.64 15.89 3,870,800 60,817,760 15.712 15.67 15.66 15.67 15.64 15.89 3,870,800 15.712 -0.89%
2025-11-03 0 15.81 15.81 15.82 15.62 15.92 3,065,490 48,341,780 15.770 15.81 15.81 15.82 15.62 15.92 3,065,490 15.770 1.41%
2025-10-31 0 15.59 15.59 15.60 15.57 16.20 8,221,600 129,357,966 15.734 15.59 15.59 15.60 15.57 16.20 8,221,600 15.734 -2.50%
2025-10-30 0 15.99 15.98 15.99 15.80 16.28 9,972,455 159,867,279 16.031 15.99 15.98 15.99 15.80 16.28 9,972,455 16.031 0.50%
2025-10-28 0 15.91 15.90 15.91 15.89 16.65 8,413,936 135,439,154 16.097 15.91 15.90 15.91 15.89 16.65 8,413,936 16.097 -3.46%
2025-10-27 0 16.48 16.47 16.48 16.20 16.85 10,821,160 179,077,595 16.549 16.48 16.47 16.48 16.20 16.85 10,821,160 16.549 1.73%
2025-10-24 0 16.20 16.19 16.20 15.86 16.20 4,989,980 80,125,383 16.057 16.20 16.19 16.20 15.86 16.20 4,989,980 16.057 2.60%
2025-10-23 0 15.79 15.76 15.79 15.35 15.87 3,860,253 60,309,526 15.623 15.79 15.76 15.79 15.35 15.87 3,860,253 15.623 1.09%
2025-10-22 0 15.62 15.60 15.62 15.49 15.75 3,268,909 50,952,983 15.587 15.62 15.60 15.62 15.49 15.75 3,268,909 15.587 -0.89%
2025-10-21 0 15.76 15.76 15.80 15.64 16.22 5,631,600 89,742,004 15.935 15.76 15.76 15.80 15.64 16.22 5,631,600 15.935 0.70%
2025-10-20 0 15.65 15.61 15.65 15.47 15.70 2,843,600 44,315,488 15.584 15.65 15.61 15.65 15.47 15.70 2,843,600 15.584 1.76%
2025-10-17 0 15.38 15.36 15.38 15.27 16.07 7,327,300 113,953,676 15.552 15.38 15.36 15.38 15.27 16.07 7,327,300 15.552 -3.45%
2025-10-16 0 15.93 15.92 15.93 15.75 16.30 5,318,693 84,894,371 15.962 15.93 15.92 15.93 15.75 16.30 5,318,693 15.962 -0.62%
2025-10-15 0 16.03 16.03 16.04 15.76 16.18 5,502,840 88,068,883 16.004 16.03 16.03 16.04 15.76 16.18 5,502,840 16.004 1.46%
2025-10-14 0 15.80 15.79 15.80 15.70 16.55 5,304,800 85,533,694 16.124 15.80 15.79 15.80 15.70 16.55 5,304,800 16.124 -2.17%
2025-10-13 0 16.15 16.12 16.15 15.40 16.18 11,274,600 177,564,772 15.749 16.15 16.12 16.15 15.40 16.18 11,274,600 15.749 -0.43%
2025-10-10 0 16.22 16.20 16.22 16.16 16.80 6,516,203 107,091,128 16.435 16.22 16.20 16.22 16.16 16.80 6,516,203 16.435 -0.92%
2025-10-09 0 16.37 16.36 16.37 16.21 16.72 10,122,800 166,336,413 16.432 16.37 16.36 16.37 16.21 16.72 10,122,800 16.432 -1.56%
2025-10-08 0 16.63 16.62 16.63 16.26 16.70 2,120,200 34,902,017 16.462 16.63 16.62 16.63 16.26 16.70 2,120,200 16.462 -0.42%
2025-10-06 0 16.70 16.70 16.76 15.96 16.92 1,408,400 23,576,583 16.740 16.70 16.70 16.76 15.96 16.92 1,408,400 16.740 -1.30%
2025-10-03 0 16.92 16.91 16.92 16.76 17.34 1,305,200 22,194,166 17.004 16.92 16.91 16.92 16.76 17.34 1,305,200 17.004 -0.76%
2025-10-02 0 17.05 17.05 17.10 16.70 17.31 3,797,800 64,458,078 16.972 17.05 17.05 17.10 16.70 17.31 3,797,800 16.972 -1.56%
2025-09-30 0 17.32 17.32 17.34 16.62 17.38 16,710,600 285,648,584 17.094 17.32 17.32 17.34 16.62 17.38 16,710,600 17.094 3.59%
2025-09-29 0 16.72 16.71 16.72 15.70 17.08 27,371,318 455,809,071 16.653 16.72 16.71 16.72 15.70 17.08 27,371,318 16.653 6.77%
2025-09-26 0 15.66 15.64 15.66 15.59 16.08 4,818,000 76,259,236 15.828 15.66 15.64 15.66 15.59 16.08 4,818,000 15.828 -0.76%
2025-09-25 0 15.78 15.77 15.78 15.72 15.99 3,192,830 50,541,415 15.830 15.78 15.77 15.78 15.72 15.99 3,192,830 15.830 -0.75%
2025-09-24 0 15.90 15.90 15.92 15.71 16.26 5,007,400 79,823,280 15.941 15.90 15.90 15.92 15.71 16.26 5,007,400 15.941 -0.06%
2025-09-23 0 15.91 15.91 15.94 15.74 16.66 5,698,746 91,259,976 16.014 15.91 15.91 15.94 15.74 16.66 5,698,746 16.014 -3.93%
2025-09-22 0 16.56 16.56 16.57 16.40 16.80 3,982,600 65,785,802 16.518 16.56 16.56 16.57 16.40 16.80 3,982,600 16.518 -0.30%
2025-09-19 0 16.61 16.61 16.63 16.58 16.93 4,392,800 73,281,326 16.682 16.61 16.61 16.63 16.58 16.93 4,392,800 16.682 -1.89%
2025-09-18 0 16.93 16.90 16.93 16.52 17.40 10,875,650 184,039,723 16.922 16.93 16.90 16.93 16.52 17.40 10,875,650 16.922 -2.14%
2025-09-17 0 17.30 17.29 17.30 17.10 17.42 5,957,120 102,846,849 17.265 17.30 17.29 17.30 17.10 17.42 5,957,120 17.265 0.41%
2025-09-16 0 17.23 17.20 17.23 17.00 17.54 5,805,400 99,906,958 17.209 17.23 17.20 17.23 17.00 17.54 5,805,400 17.209 -0.69%
2025-09-15 0 17.35 17.28 17.35 17.17 17.65 5,523,000 95,773,416 17.341 17.35 17.28 17.35 17.17 17.65 5,523,000 17.341 -1.36%
2025-09-12 0 17.59 17.58 17.59 17.27 17.76 8,984,420 156,969,902 17.471 17.59 17.58 17.59 17.27 17.76 8,984,420 17.471 0.06%
2025-09-11 0 17.58 17.58 17.59 17.10 17.68 7,338,830 128,101,396 17.455 17.58 17.58 17.59 17.10 17.68 7,338,830 17.455 0.92%
2025-09-10 0 17.42 17.41 17.42 17.00 17.58 10,458,600 181,278,430 17.333 17.42 17.41 17.42 17.00 17.58 10,458,600 17.333 1.69%
2025-09-09 0 17.26 17.11 17.26 16.58 17.49 16,070,460 274,414,588 17.076 17.13 16.98 17.13 16.46 17.36 16,192,419 16.947 3.42%
2025-09-08 0 16.69 16.64 16.69 16.36 16.76 4,716,000 78,108,858 16.563 16.56 16.51 16.56 16.24 16.63 4,751,790 16.438 1.15%
2025-09-05 0 16.50 16.38 16.50 16.10 16.50 5,166,200 84,199,912 16.298 16.38 16.26 16.38 15.98 16.38 5,205,406 16.175 2.04%
2025-09-04 0 16.17 16.12 16.17 15.98 16.45 6,249,203 100,970,089 16.157 16.05 16.00 16.05 15.86 16.33 6,296,628 16.036 -1.70%
2025-09-03 0 16.45 16.37 16.45 16.25 17.00 6,923,000 113,777,770 16.435 16.33 16.25 16.33 16.13 16.87 6,975,539 16.311 -2.55%
2025-09-02 0 16.88 16.82 16.88 16.35 16.96 9,842,409 164,018,945 16.665 16.75 16.69 16.75 16.23 16.83 9,917,103 16.539 0.96%
2025-09-01 0 16.72 16.70 16.72 16.48 17.04 11,553,600 192,663,850 16.676 16.59 16.57 16.59 16.36 16.91 11,641,281 16.550 -0.42%
2025-08-29 0 16.79 16.77 16.79 16.69 17.47 15,646,200 265,857,222 16.992 16.66 16.64 16.66 16.56 17.34 15,764,939 16.864 -3.39%
2025-08-28 0 17.38 17.37 17.38 16.78 17.60 12,079,600 207,603,688 17.186 17.25 17.24 17.25 16.65 17.47 12,171,272 17.057 0.81%
2025-08-27 0 17.24 17.24 17.25 17.10 18.05 12,497,600 219,750,494 17.583 17.11 17.11 17.12 16.97 17.91 12,592,445 17.451 -4.28%
2025-08-26 0 18.01 18.01 18.02 17.97 18.34 7,673,400 139,072,115 18.124 17.87 17.87 17.88 17.83 18.20 7,731,634 17.987 -2.07%
2025-08-25 0 18.39 18.39 18.40 18.00 18.60 17,476,200 319,183,118 18.264 18.25 18.25 18.26 17.86 18.46 17,608,827 18.126 1.83%
2025-08-22 0 18.06 18.04 18.06 17.75 18.27 10,992,600 198,147,180 18.026 17.92 17.90 17.92 17.62 18.13 11,076,023 17.890 -0.22%
2025-08-21 0 18.10 18.00 18.10 17.66 18.32 10,483,100 188,735,839 18.004 17.96 17.86 17.96 17.53 18.18 10,562,657 17.868 1.51%
2025-08-20 0 17.83 17.77 17.83 17.33 17.95 10,174,500 179,858,129 17.677 17.70 17.64 17.70 17.20 17.81 10,251,715 17.544 -0.50%
2025-08-19 0 17.92 17.91 17.92 17.87 18.80 13,315,802 242,901,282 18.242 17.79 17.78 17.79 17.74 18.66 13,416,856 18.104 -4.17%
2025-08-18 0 18.70 18.65 18.70 18.34 19.00 24,643,880 461,410,203 18.723 18.56 18.51 18.56 18.20 18.86 24,830,903 18.582 0.43%
2025-08-15 0 18.62 18.58 18.62 17.31 18.90 38,873,900 716,820,676 18.440 18.48 18.44 18.48 17.18 18.76 39,168,915 18.301 6.34%
2025-08-14 0 17.51 17.50 17.51 17.28 17.95 15,096,222 265,887,210 17.613 17.38 17.37 17.38 17.15 17.81 15,210,788 17.480 -0.34%
2025-08-13 0 17.57 17.50 17.57 16.93 17.74 17,042,170 297,110,509 17.434 17.44 17.37 17.44 16.80 17.61 17,171,503 17.303 2.75%
2025-08-12 0 17.10 17.07 17.10 16.71 17.10 8,133,600 137,967,638 16.963 16.97 16.94 16.97 16.58 16.97 8,195,326 16.835 1.30%
2025-08-11 0 16.88 16.87 16.88 16.23 16.96 11,103,230 185,724,597 16.727 16.75 16.74 16.75 16.11 16.83 11,187,493 16.601 3.18%
2025-08-08 0 16.36 16.36 16.37 16.27 16.72 5,994,200 98,916,674 16.502 16.24 16.24 16.25 16.15 16.59 6,039,690 16.378 -1.45%
2025-08-07 0 16.60 16.59 16.60 16.38 16.84 7,547,100 125,520,426 16.632 16.47 16.47 16.47 16.26 16.71 7,604,375 16.506 0.24%
2025-08-06 0 16.56 16.56 16.57 16.20 16.61 5,858,410 95,872,564 16.365 16.44 16.44 16.45 16.08 16.48 5,902,870 16.242 0.42%
2025-08-05 0 16.49 16.48 16.49 16.13 16.54 8,149,200 133,243,894 16.351 16.37 16.36 16.37 16.01 16.42 8,211,044 16.227 2.68%
2025-08-04 0 16.06 16.06 16.07 15.79 16.16 6,063,038 97,016,566 16.001 15.94 15.94 15.95 15.67 16.04 6,109,051 15.881 0.63%
2025-08-01 0 15.96 15.86 15.96 15.70 16.38 10,009,601 160,580,789 16.043 15.84 15.74 15.84 15.58 16.26 10,085,564 15.922 -1.72%
2025-07-31 0 16.24 16.22 16.24 16.16 17.04 16,763,000 276,430,736 16.491 16.12 16.10 16.12 16.04 16.91 16,890,215 16.366 -5.69%
2025-07-30 0 17.22 17.22 17.24 16.80 17.60 17,618,245 302,524,692 17.171 17.09 17.09 17.11 16.67 17.47 17,751,950 17.042 -2.16%
2025-07-29 0 17.60 17.50 17.60 16.56 17.62 23,571,760 405,291,322 17.194 17.47 17.37 17.47 16.44 17.49 23,750,647 17.064 1.15%
2025-07-28 0 17.40 17.40 17.42 17.04 17.60 15,457,200 267,505,928 17.306 17.27 17.27 17.29 16.91 17.47 15,574,505 17.176 0.81%
2025-07-25 0 17.26 17.24 17.26 16.78 17.38 25,510,824 437,639,766 17.155 17.13 17.11 17.13 16.65 17.25 25,704,426 17.026 1.53%
2025-07-24 0 17.00 16.98 17.00 16.64 17.00 22,900,200 386,933,148 16.896 16.87 16.85 16.87 16.51 16.87 23,073,990 16.769 2.29%
2025-07-23 0 16.62 16.60 16.62 16.40 17.00 25,333,720 423,192,444 16.705 16.49 16.47 16.49 16.28 16.87 25,525,978 16.579 0.61%
2025-07-22 0 16.52 16.48 16.52 16.24 16.80 19,738,800 324,875,812 16.459 16.40 16.36 16.40 16.12 16.67 19,888,598 16.335 -1.55%
2025-07-21 0 16.78 16.78 16.80 16.12 16.80 28,990,300 478,913,810 16.520 16.65 16.65 16.67 16.00 16.67 29,210,308 16.395 2.69%
2025-07-18 0 16.34 16.32 16.34 15.72 16.38 28,151,200 454,391,850 16.141 16.22 16.20 16.22 15.60 16.26 28,364,840 16.020 4.21%
2025-07-17 0 15.68 15.62 15.68 15.34 15.82 16,844,400 261,856,368 15.546 15.56 15.50 15.56 15.22 15.70 16,972,233 15.429 0.90%
2025-07-16 0 15.54 15.50 15.54 15.30 15.84 21,067,800 326,766,344 15.510 15.42 15.38 15.42 15.18 15.72 21,227,684 15.393 -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 15.76 15.74 15.76 15.58 18.54 108,623,227 16.337 4.34%
2025-07-14 0 15.22 15.20 15.22 15.02 15.54 18,868,720 286,725,459 15.196 15.11 15.09 15.11 14.91 15.42 19,011,915 15.081 -0.13%
2025-07-11 0 15.24 15.22 15.24 14.58 15.96 58,422,758 902,063,722 15.440 15.13 15.11 15.13 14.47 15.84 58,866,130 15.324 4.81%
2025-07-10 0 14.54 14.52 14.54 14.04 14.80 16,984,200 246,814,633 14.532 14.43 14.41 14.43 13.93 14.69 17,113,094 14.423 3.95%
2025-07-09 0 14.40 14.38 14.40 14.34 14.74 9,149,600 132,992,311 14.535 13.88 13.86 13.88 13.82 14.21 9,491,251 14.012 -1.64%
2025-07-08 0 14.64 14.62 14.64 14.16 14.64 12,105,280 175,220,836 14.475 14.11 14.09 14.11 13.65 14.11 12,557,298 13.954 2.66%
2025-07-07 0 14.26 14.20 14.26 14.06 14.30 7,232,000 102,771,780 14.211 13.75 13.69 13.75 13.55 13.79 7,502,047 13.699 0.42%
2025-07-04 0 14.20 14.18 14.20 14.02 14.74 16,098,000 231,554,424 14.384 13.69 13.67 13.69 13.52 14.21 16,699,108 13.866 -0.70%
2025-07-03 0 14.30 14.28 14.30 13.92 14.40 9,937,800 140,646,034 14.153 13.79 13.77 13.79 13.42 13.88 10,308,883 13.643 1.27%
2025-07-02 0 14.12 14.12 14.14 14.06 14.34 6,497,400 92,005,427 14.160 13.61 13.61 13.63 13.55 13.82 6,740,016 13.651 -0.42%
2025-06-30 0 14.18 14.12 14.18 14.08 14.68 11,884,400 169,621,784 14.273 13.67 13.61 13.67 13.57 14.15 12,328,170 13.759 -1.53%
2025-06-27 0 14.40 14.36 14.40 14.32 15.18 24,670,600 361,984,546 14.673 13.88 13.84 13.88 13.80 14.63 25,591,813 14.145 -1.23%
2025-06-26 0 14.58 14.56 14.58 14.22 15.64 34,273,040 504,430,451 14.718 14.06 14.04 14.06 13.71 15.08 35,552,813 14.188 -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 14.71 14.69 14.71 13.05 14.88 76,543,285 14.223 13.37%
2025-06-24 0 13.46 13.44 13.46 12.82 13.48 16,441,460 218,637,906 13.298 12.98 12.96 12.98 12.36 12.99 17,055,393 12.819 5.98%
2025-06-23 0 12.70 12.70 12.72 12.32 12.80 3,967,476 49,941,637 12.588 12.24 12.24 12.26 11.88 12.34 4,115,624 12.135 1.76%
2025-06-20 0 12.48 12.48 12.50 12.40 12.64 7,109,739 88,874,839 12.500 12.03 12.03 12.05 11.95 12.19 7,375,220 12.050 -0.16%
2025-06-19 0 12.50 12.48 12.50 12.38 12.94 9,212,800 115,703,631 12.559 12.05 12.03 12.05 11.93 12.47 9,556,811 12.107 -3.40%
2025-06-18 0 12.94 12.94 12.96 12.84 13.36 7,556,250 98,389,019 13.021 12.47 12.47 12.49 12.38 12.88 7,838,404 12.552 -3.29%
2025-06-17 0 13.38 13.34 13.38 13.20 13.48 7,889,400 105,435,663 13.364 12.90 12.86 12.90 12.72 12.99 8,183,994 12.883 0.90%
2025-06-16 0 13.26 13.26 13.28 12.82 13.32 8,508,200 112,255,305 13.194 12.78 12.78 12.80 12.36 12.84 8,825,901 12.719 2.00%
2025-06-13 0 13.00 13.00 13.02 12.98 13.38 12,856,000 168,420,756 13.101 12.53 12.53 12.55 12.51 12.90 13,336,050 12.629 -2.99%
2025-06-12 0 13.40 13.40 13.42 13.02 13.60 16,891,020 226,417,074 13.405 12.92 12.92 12.94 12.55 13.11 17,521,740 12.922 1.98%
2025-06-11 0 13.14 13.14 13.16 12.62 13.40 20,272,000 266,806,748 13.161 12.67 12.67 12.69 12.17 12.92 21,028,967 12.688 4.12%
2025-06-10 0 12.62 12.60 12.62 12.40 12.88 7,917,245 100,269,842 12.665 12.17 12.15 12.17 11.95 12.42 8,212,879 12.209 -0.63%
2025-06-09 0 12.70 12.68 12.70 12.48 12.82 9,512,400 120,785,136 12.698 12.24 12.22 12.24 12.03 12.36 9,867,598 12.241 2.92%
2025-06-06 0 12.34 12.34 12.38 12.24 12.66 6,538,800 81,092,840 12.402 11.90 11.90 11.93 11.80 12.20 6,782,962 11.955 -1.59%
2025-06-05 0 12.54 12.52 12.54 12.36 12.70 7,992,200 99,998,898 12.512 12.09 12.07 12.09 11.92 12.24 8,290,633 12.062 1.62%
2025-06-04 0 12.34 12.32 12.34 12.04 12.40 7,676,365 94,135,315 12.263 11.90 11.88 11.90 11.61 11.95 7,963,005 11.822 2.66%
2025-06-03 0 12.02 12.02 12.04 11.76 12.14 3,579,000 42,924,196 11.993 11.59 11.59 11.61 11.34 11.70 3,712,642 11.562 2.56%
2025-06-02 0 11.72 11.70 11.72 11.40 11.98 2,069,400 23,900,986 11.550 11.30 11.28 11.30 10.99 11.55 2,146,672 11.134 -2.33%
2025-05-30 0 12.00 11.98 12.00 11.86 12.18 2,600,600 31,101,231 11.959 11.57 11.55 11.57 11.43 11.74 2,697,708 11.529 -1.48%
2025-05-29 0 12.18 12.16 12.18 11.90 12.18 5,019,600 60,661,714 12.085 11.74 11.72 11.74 11.47 11.74 5,207,035 11.650 2.35%
2025-05-28 0 11.90 11.88 11.90 11.76 11.96 2,364,800 28,045,114 11.859 11.47 11.45 11.47 11.34 11.53 2,453,103 11.433 0.51%
2025-05-27 0 11.84 11.84 11.88 11.80 12.02 4,627,000 54,941,278 11.874 11.41 11.41 11.45 11.38 11.59 4,799,775 11.447 -1.00%
2025-05-26 0 11.96 11.94 11.96 11.90 12.20 3,886,400 46,768,032 12.034 11.53 11.51 11.53 11.47 11.76 4,031,520 11.601 -0.99%
2025-05-23 0 12.08 12.08 12.10 12.00 12.32 4,320,400 52,496,573 12.151 11.65 11.65 11.66 11.57 11.88 4,481,726 11.713 -0.98%
2025-05-22 0 12.20 12.16 12.20 12.14 12.38 4,628,800 56,708,644 12.251 11.76 11.72 11.76 11.70 11.93 4,801,642 11.810 -1.45%
2025-05-21 0 12.38 12.36 12.38 12.30 12.44 4,249,525 52,520,101 12.359 11.93 11.92 11.93 11.86 11.99 4,408,205 11.914 0.49%
2025-05-20 0 12.32 12.32 12.34 12.24 12.50 5,689,200 70,299,552 12.357 11.88 11.88 11.90 11.80 12.05 5,901,638 11.912 -0.32%
2025-05-19 0 12.36 12.34 12.36 12.12 12.46 3,021,656 37,281,746 12.338 11.92 11.90 11.92 11.68 12.01 3,134,486 11.894 0.00%
2025-05-16 0 12.36 12.34 12.36 12.24 12.56 5,260,369 64,897,417 12.337 11.92 11.90 11.92 11.80 12.11 5,456,794 11.893 -1.59%
2025-05-15 0 12.56 12.56 12.58 12.50 12.98 6,624,875 83,762,380 12.644 12.11 12.11 12.13 12.05 12.51 6,872,251 12.188 -2.79%
2025-05-14 0 12.92 12.92 12.94 12.30 13.36 21,891,600 282,237,570 12.893 12.45 12.45 12.47 11.86 12.88 22,709,044 12.428 4.03%
2025-05-13 0 12.42 12.40 12.42 12.36 12.98 9,451,000 118,463,207 12.534 11.97 11.95 11.97 11.92 12.51 9,803,905 12.083 -3.42%
2025-05-12 0 12.86 12.86 12.88 12.16 12.90 20,029,194 252,378,709 12.601 12.40 12.40 12.42 11.72 12.44 20,777,095 12.147 6.63%
2025-05-09 0 12.06 12.04 12.06 12.00 12.38 6,471,600 78,226,176 12.088 11.63 11.61 11.63 11.57 11.93 6,713,253 11.652 -1.95%
2025-05-08 0 12.30 12.30 12.32 12.22 12.56 7,448,245 92,129,174 12.369 11.86 11.86 11.88 11.78 12.11 7,726,366 11.924 0.33%
2025-05-07 0 12.26 12.26 12.28 12.22 13.38 20,940,400 265,224,875 12.666 11.82 11.82 11.84 11.78 12.90 21,722,326 12.210 0.16%
2025-05-06 0 12.24 12.24 12.26 11.92 12.28 6,763,400 82,133,948 12.144 11.80 11.80 11.82 11.49 11.84 7,015,949 11.707 0.82%
2025-05-02 0 12.14 12.12 12.14 11.68 12.18 1,331,400 16,094,299 12.088 11.70 11.68 11.70 11.26 11.74 1,381,115 11.653 3.06%
2025-04-30 0 11.78 11.76 11.78 11.72 11.94 3,447,800 40,720,591 11.811 11.36 11.34 11.36 11.30 11.51 3,576,543 11.385 -0.17%
2025-04-29 0 11.80 11.78 11.80 11.68 11.98 3,837,600 45,272,657 11.797 11.38 11.36 11.38 11.26 11.55 3,980,898 11.372 -0.67%
2025-04-28 0 11.88 11.86 11.88 11.80 12.14 3,146,400 37,426,879 11.895 11.45 11.43 11.45 11.38 11.70 3,263,888 11.467 -1.82%
2025-04-25 0 12.10 12.08 12.10 12.02 12.34 8,160,000 99,489,032 12.192 11.66 11.65 11.66 11.59 11.90 8,464,699 11.753 0.00%
2025-04-24 0 12.10 12.08 12.10 11.88 12.16 4,639,596 55,783,669 12.023 11.66 11.65 11.66 11.45 11.72 4,812,841 11.591 0.33%
2025-04-23 0 12.06 12.06 12.08 11.92 12.20 8,212,800 98,943,764 12.048 11.63 11.63 11.65 11.49 11.76 8,519,470 11.614 1.52%
2025-04-22 0 11.88 11.88 11.90 11.82 12.06 5,568,472 66,383,003 11.921 11.45 11.45 11.47 11.39 11.63 5,776,402 11.492 -0.17%
2025-04-17 0 11.90 11.90 11.92 11.84 12.06 4,499,400 53,692,133 11.933 11.47 11.47 11.49 11.41 11.63 4,667,410 11.504 -0.17%
2025-04-16 0 11.92 11.92 11.94 11.72 12.30 7,630,036 91,139,121 11.945 11.49 11.49 11.51 11.30 11.86 7,914,946 11.515 -3.72%
2025-04-15 0 12.38 12.36 12.38 12.24 12.46 3,842,500 47,376,353 12.330 11.93 11.92 11.93 11.80 12.01 3,985,981 11.886 0.00%
2025-04-14 0 12.38 12.36 12.38 12.26 12.56 7,443,400 92,242,047 12.392 11.93 11.92 11.93 11.82 12.11 7,721,340 11.946 1.14%
2025-04-11 0 12.24 12.24 12.26 12.04 12.56 10,299,800 126,800,596 12.311 11.80 11.80 11.82 11.61 12.11 10,684,400 11.868 1.16%
2025-04-10 0 12.10 12.10 12.14 12.06 12.66 16,101,400 198,945,136 12.356 11.66 11.66 11.70 11.63 12.20 16,702,635 11.911 2.02%
2025-04-09 0 11.86 11.86 11.88 10.90 12.06 19,835,200 229,118,094 11.551 11.43 11.43 11.45 10.51 11.63 20,575,857 11.135 4.04%
2025-04-08 0 11.40 11.38 11.40 10.96 11.56 20,848,601 234,398,951 11.243 10.99 10.97 10.99 10.57 11.14 21,627,099 10.838 3.45%
2025-04-07 0 11.02 10.98 11.02 10.72 12.50 38,505,100 437,278,599 11.356 10.62 10.58 10.62 10.33 12.05 39,942,901 10.948 -18.37%
2025-04-03 0 13.50 13.50 13.52 13.32 13.72 6,348,300 85,594,569 13.483 13.01 13.01 13.03 12.84 13.23 6,585,349 12.998 -1.60%
2025-04-02 0 13.72 13.70 13.72 13.50 13.86 4,465,200 61,179,288 13.701 13.23 13.21 13.23 13.01 13.36 4,631,933 13.208 0.88%
2025-04-01 0 13.60 13.58 13.60 13.34 13.76 6,403,200 86,792,984 13.555 13.11 13.09 13.11 12.86 13.26 6,642,299 13.067 1.64%
2025-03-31 0 13.38 13.38 13.40 13.36 13.92 8,359,000 113,186,648 13.541 12.90 12.90 12.92 12.88 13.42 8,671,129 13.053 -3.46%
2025-03-28 0 13.86 13.84 13.86 13.70 14.22 7,945,200 110,071,926 13.854 13.36 13.34 13.36 13.21 13.71 8,241,878 13.355 -1.28%
2025-03-27 0 14.04 14.04 14.06 13.90 14.30 6,384,910 90,092,561 14.110 13.53 13.53 13.55 13.40 13.79 6,623,326 13.602 -0.71%
2025-03-26 0 14.14 14.14 14.16 14.02 14.38 5,514,800 78,217,291 14.183 13.63 13.63 13.65 13.52 13.86 5,720,726 13.673 -0.14%
2025-03-25 0 14.16 14.16 14.18 14.14 14.50 5,201,738 74,306,816 14.285 13.65 13.65 13.67 13.63 13.98 5,395,974 13.771 -2.07%
2025-03-24 0 14.46 14.44 14.46 14.22 14.54 5,808,074 83,570,733 14.389 13.94 13.92 13.94 13.71 14.02 6,024,951 13.871 0.56%
2025-03-21 0 14.38 14.36 14.38 14.18 14.88 13,134,335 189,775,265 14.449 13.86 13.84 13.86 13.67 14.34 13,624,778 13.929 -2.57%
2025-03-20 0 14.76 14.74 14.76 14.72 15.26 10,430,838 156,234,366 14.978 14.23 14.21 14.23 14.19 14.71 10,820,331 14.439 -1.86%
2025-03-19 0 15.04 15.02 15.04 14.86 15.24 11,046,470 166,125,458 15.039 14.50 14.48 14.50 14.33 14.69 11,458,951 14.497 0.53%
2025-03-18 0 14.96 14.94 14.96 14.86 15.12 10,153,150 151,852,557 14.956 14.42 14.40 14.42 14.33 14.58 10,532,274 14.418 0.40%
2025-03-17 0 14.90 14.88 14.90 14.80 15.16 11,482,460 171,973,842 14.977 14.36 14.34 14.36 14.27 14.61 11,911,221 14.438 0.13%
2025-03-14 0 14.88 14.88 14.90 14.34 15.28 34,875,600 520,202,998 14.916 14.34 14.34 14.36 13.82 14.73 36,177,873 14.379 3.33%
2025-03-13 0 14.40 14.38 14.40 14.18 14.76 8,950,700 129,014,266 14.414 13.88 13.86 13.88 13.67 14.23 9,284,924 13.895 -1.10%
2025-03-12 0 14.56 14.54 14.56 14.44 15.06 14,812,571 218,152,122 14.727 14.04 14.02 14.04 13.92 14.52 15,365,680 14.197 0.41%
2025-03-11 0 14.50 14.50 14.52 14.18 14.58 7,190,600 103,414,435 14.382 13.98 13.98 14.00 13.67 14.06 7,459,101 13.864 -0.55%
2025-03-10 0 14.58 14.58 14.60 14.42 14.76 7,658,400 111,386,928 14.544 14.06 14.06 14.07 13.90 14.23 7,944,369 14.021 -0.68%
2025-03-07 0 14.68 14.66 14.68 14.52 15.02 16,515,600 243,772,187 14.760 14.15 14.13 14.15 14.00 14.48 17,132,301 14.229 -2.39%
2025-03-06 0 15.04 15.04 15.06 14.82 15.36 32,692,740 494,312,542 15.120 14.50 14.50 14.52 14.29 14.81 33,913,504 14.576 2.87%
2025-03-05 0 14.62 14.62 14.64 14.44 15.00 13,234,900 194,982,972 14.732 14.09 14.09 14.11 13.92 14.46 13,729,098 14.202 0.97%
2025-03-04 0 14.48 14.46 14.48 14.22 14.62 7,915,800 114,276,376 14.436 13.96 13.94 13.96 13.71 14.09 8,211,380 13.917 -0.28%
2025-03-03 0 14.52 14.52 14.56 14.38 14.90 11,714,571 171,711,436 14.658 14.00 14.00 14.04 13.86 14.36 12,151,999 14.130 -0.55%
2025-02-28 0 14.60 14.60 14.62 14.34 15.50 21,562,060 320,145,846 14.848 14.07 14.07 14.09 13.82 14.94 22,367,199 14.313 -4.45%
2025-02-27 0 15.28 15.26 15.28 14.90 15.76 45,221,364 691,181,679 15.284 14.73 14.71 14.73 14.36 15.19 46,909,954 14.734 -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 15.37 15.35 15.37 13.98 15.62 75,553,058 14.955 9.63%
2025-02-25 0 14.54 14.54 14.56 14.50 15.00 18,523,200 273,053,490 14.741 14.02 14.02 14.04 13.98 14.46 19,214,866 14.211 -4.72%
2025-02-24 0 15.26 15.24 15.26 15.10 15.80 25,049,101 386,337,101 15.423 14.71 14.69 14.71 14.56 15.23 25,984,448 14.868 -0.13%
2025-02-21 0 15.28 15.28 15.30 14.36 15.38 41,300,249 616,812,850 14.935 14.73 14.73 14.75 13.84 14.83 42,842,422 14.397 4.80%
2025-02-20 0 14.58 14.58 14.60 14.52 14.82 11,162,500 163,640,378 14.660 14.06 14.06 14.07 14.00 14.29 11,579,314 14.132 -1.49%
2025-02-19 0 14.80 14.80 14.82 14.58 15.02 18,375,720 272,440,220 14.826 14.27 14.27 14.29 14.06 14.48 19,061,879 14.292 0.14%
2025-02-18 0 14.78 14.78 14.80 14.52 15.10 18,410,670 272,760,664 14.815 14.25 14.25 14.27 14.00 14.56 19,098,134 14.282 -1.34%
2025-02-17 0 14.98 14.96 14.98 14.82 15.68 26,041,064 396,515,588 15.227 14.44 14.42 14.44 14.29 15.12 27,013,451 14.678 -0.66%
2025-02-14 0 15.08 15.06 15.08 14.74 15.10 22,862,106 341,523,688 14.938 14.54 14.52 14.54 14.21 14.56 23,715,789 14.401 2.31%
2025-02-13 0 14.74 14.74 14.76 14.60 15.66 35,045,200 532,605,813 15.198 14.21 14.21 14.23 14.07 15.10 36,353,806 14.651 -5.15%
2025-02-12 0 15.54 15.52 15.54 14.80 15.60 27,854,800 424,578,570 15.243 14.98 14.96 14.98 14.27 15.04 28,894,913 14.694 4.44%
2025-02-11 0 14.88 14.88 14.90 14.76 15.42 14,768,800 221,482,176 14.997 14.34 14.34 14.36 14.23 14.86 15,320,275 14.457 -2.87%
2025-02-10 0 15.32 15.30 15.32 15.12 15.68 19,693,760 301,438,948 15.306 14.77 14.75 14.77 14.58 15.12 20,429,135 14.755 -0.78%
2025-02-07 0 15.44 15.42 15.44 14.54 15.80 42,497,964 652,122,263 15.345 14.88 14.86 14.88 14.02 15.23 44,084,860 14.792 4.61%
2025-02-06 0 14.76 14.74 14.76 14.24 14.80 13,748,340 200,569,647 14.589 14.23 14.21 14.23 13.73 14.27 14,261,710 14.064 1.93%
2025-02-05 0 14.48 14.46 14.48 14.32 14.84 10,509,800 151,917,517 14.455 13.96 13.94 13.96 13.80 14.31 10,902,241 13.935 -2.43%
2025-02-04 0 14.84 14.82 14.84 14.16 14.92 7,078,110 103,355,951 14.602 14.31 14.29 14.31 13.65 14.38 7,342,410 14.077 4.51%
2025-02-03 0 14.20 14.16 14.20 13.50 14.20 4,542,801 62,763,917 13.816 13.69 13.65 13.69 13.01 13.69 4,712,432 13.319 0.00%
2025-01-28 0 14.20 14.18 14.20 14.00 14.64 2,963,400 41,922,978 14.147 13.69 13.67 13.69 13.50 14.11 3,074,055 13.638 -2.74%
2025-01-27 0 14.60 14.60 14.62 14.54 15.12 12,418,600 183,255,276 14.757 14.07 14.07 14.09 14.02 14.58 12,882,317 14.225 -1.62%
2025-01-24 0 14.84 14.84 14.88 14.44 15.08 16,677,000 247,339,124 14.831 14.31 14.31 14.34 13.92 14.54 17,299,728 14.297 2.34%
2025-01-23 0 14.50 14.50 14.52 14.42 15.58 34,875,584 522,043,356 14.969 13.98 13.98 14.00 13.90 15.02 36,177,857 14.430 1.54%
2025-01-22 0 14.28 14.26 14.28 14.14 14.58 12,244,600 175,231,581 14.311 13.77 13.75 13.77 13.63 14.06 12,701,820 13.796 -2.19%
2025-01-21 0 14.60 14.58 14.60 14.34 14.80 16,261,800 237,062,799 14.578 14.07 14.06 14.07 13.82 14.27 16,869,024 14.053 2.10%
2025-01-20 0 14.30 14.30 14.34 14.26 14.72 15,389,400 222,983,812 14.489 13.79 13.79 13.82 13.75 14.19 15,964,048 13.968 1.13%
2025-01-17 0 14.14 14.12 14.14 13.98 14.48 12,717,800 180,699,678 14.208 13.63 13.61 13.63 13.48 13.96 13,192,689 13.697 0.43%
2025-01-16 0 14.08 14.06 14.08 13.98 14.84 18,181,970 260,552,925 14.330 13.57 13.55 13.57 13.48 14.31 18,860,894 13.814 0.14%
2025-01-15 0 14.06 14.04 14.06 13.98 14.28 11,194,100 157,820,166 14.099 13.55 13.53 13.55 13.48 13.77 11,612,094 13.591 -1.54%
2025-01-14 0 14.28 14.26 14.28 13.26 14.30 29,270,902 408,417,718 13.953 13.77 13.75 13.77 12.78 13.79 30,363,893 13.451 7.69%
2025-01-13 0 13.26 13.24 13.26 12.90 13.36 8,224,972 108,573,168 13.200 12.78 12.76 12.78 12.44 12.88 8,532,097 12.725 0.45%
2025-01-10 0 13.20 13.18 13.20 13.08 13.80 15,289,400 204,437,016 13.371 12.72 12.71 12.72 12.61 13.30 15,860,314 12.890 -3.37%
2025-01-09 0 13.66 13.64 13.66 13.56 13.96 8,655,757 118,732,015 13.717 13.17 13.15 13.17 13.07 13.46 8,978,968 13.223 0.15%
2025-01-08 0 13.64 13.64 13.66 13.40 14.16 18,426,200 252,326,820 13.694 13.15 13.15 13.17 12.92 13.65 19,114,244 13.201 -4.08%
2025-01-07 0 14.22 14.22 14.24 13.90 14.42 14,411,040 204,237,001 14.172 13.71 13.71 13.73 13.40 13.90 14,949,156 13.662 -0.28%
2025-01-06 0 14.26 14.26 14.28 14.00 14.50 15,743,800 223,691,264 14.208 13.75 13.75 13.77 13.50 13.98 16,331,682 13.697 0.28%
2025-01-03 0 14.22 14.22 14.24 14.20 15.04 21,045,100 304,715,848 14.479 13.71 13.71 13.73 13.69 14.50 21,830,935 13.958 -4.18%
2025-01-02 0 14.84 14.82 14.84 14.66 15.80 25,721,300 388,080,708 15.088 14.31 14.29 14.31 14.13 15.23 26,681,747 14.545 -7.25%
2024-12-31 0 16.00 15.88 16.00 15.80 16.42 8,297,000 133,483,004 16.088 15.42 15.31 15.42 15.23 15.83 8,606,814 15.509 -2.08%
2024-12-30 0 16.34 16.34 16.36 16.00 16.42 14,598,220 237,050,407 16.238 15.75 15.75 15.77 15.42 15.83 15,143,325 15.654 1.36%
2024-12-27 0 16.12 16.10 16.12 15.40 16.48 30,952,000 495,680,379 16.014 15.54 15.52 15.54 14.85 15.89 32,107,764 15.438 1.77%
2024-12-24 0 15.84 15.84 15.86 15.76 16.12 9,504,200 151,591,230 15.950 15.27 15.27 15.29 15.19 15.54 9,859,092 15.376 0.38%
2024-12-23 0 15.78 15.78 15.80 15.64 16.02 10,921,600 172,880,382 15.829 15.21 15.21 15.23 15.08 15.44 11,329,418 15.259 -0.25%
2024-12-20 0 15.82 15.82 15.84 15.58 16.18 22,144,218 351,869,741 15.890 15.25 15.25 15.27 15.02 15.60 22,971,095 15.318 0.38%
2024-12-19 0 15.76 15.76 15.80 15.50 15.98 13,802,000 217,399,146 15.751 15.19 15.19 15.23 14.94 15.40 14,317,374 15.184 -1.50%
2024-12-18 0 16.00 15.82 16.00 15.70 16.14 14,385,100 228,553,100 15.888 15.42 15.25 15.42 15.13 15.56 14,922,247 15.316 2.30%
2024-12-17 0 15.64 15.62 15.64 15.36 16.18 28,235,500 445,918,280 15.793 15.08 15.06 15.08 14.81 15.60 29,289,828 15.224 0.51%
2024-12-16 0 15.56 15.56 15.58 15.52 16.30 15,263,500 240,950,400 15.786 15.00 15.00 15.02 14.96 15.71 15,833,447 15.218 -3.95%
2024-12-13 0 16.20 16.10 16.20 15.68 16.64 32,012,400 515,627,408 16.107 15.62 15.52 15.62 15.12 16.04 33,207,760 15.527 -3.23%
2024-12-12 0 16.74 16.72 16.74 16.18 17.50 55,042,531 933,406,478 16.958 16.14 16.12 16.14 15.60 16.87 57,097,848 16.347 2.70%
2024-12-11 0 16.30 16.26 16.30 16.10 16.60 23,799,400 389,313,252 16.358 15.71 15.67 15.71 15.52 16.00 24,688,082 15.769 0.87%
2024-12-10 0 16.16 16.16 16.18 16.10 19.50 94,017,720 1,646,815,736 17.516 15.58 15.58 15.60 15.52 18.80 97,528,391 16.886 -10.12%
2024-12-09 0 17.98 17.96 17.98 15.42 17.98 40,676,340 668,942,546 16.445 17.33 17.31 17.33 14.86 17.33 42,195,216 15.854 13.65%
2024-12-06 0 15.82 15.80 15.82 15.12 16.22 39,551,727 624,918,460 15.800 15.25 15.23 15.25 14.58 15.64 41,028,609 15.231 1.80%
2024-12-05 0 15.54 15.52 15.54 15.30 15.90 22,597,540 351,588,982 15.559 14.98 14.96 14.98 14.75 15.33 23,441,344 14.999 1.44%
2024-12-04 0 15.32 15.32 15.34 15.20 15.86 16,628,100 257,291,782 15.473 14.77 14.77 14.79 14.65 15.29 17,249,002 14.916 -1.29%
2024-12-03 0 15.52 15.50 15.52 15.10 15.90 25,071,880 387,772,191 15.466 14.96 14.94 14.96 14.56 15.33 26,008,077 14.910 0.13%
2024-12-02 0 15.50 15.44 15.50 14.60 15.60 31,645,800 484,300,636 15.304 14.94 14.88 14.94 14.07 15.04 32,827,471 14.753 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 14.31 14.23 14.31 13.36 15.33 73,249,872 14.466 6.61%
2024-11-28 0 13.92 13.90 13.92 13.82 14.42 11,514,200 162,311,282 14.097 13.42 13.40 13.42 13.32 13.90 11,944,146 13.589 -3.06%
2024-11-27 0 14.36 14.34 14.36 13.18 14.52 26,300,000 364,873,204 13.874 13.84 13.82 13.84 12.71 14.00 27,282,056 13.374 7.00%
2024-11-26 0 13.42 13.40 13.42 13.36 14.04 14,829,218 202,747,316 13.672 12.94 12.92 12.94 12.88 13.53 15,382,949 13.180 -1.03%
2024-11-25 0 13.56 13.56 13.64 13.50 14.14 15,943,900 219,000,072 13.736 13.07 13.07 13.15 13.01 13.63 16,539,254 13.241 -3.56%
2024-11-22 0 14.06 14.04 14.06 13.50 14.90 31,607,800 443,396,984 14.028 13.55 13.53 13.55 13.01 14.36 32,788,052 13.523 -4.87%
2024-11-21 0 14.78 14.74 14.78 14.72 15.40 20,494,600 307,318,044 14.995 14.25 14.21 14.25 14.19 14.85 21,259,879 14.455 -1.20%
2024-11-20 0 14.96 14.96 14.98 14.72 15.34 18,941,800 284,795,107 15.035 14.42 14.42 14.44 14.19 14.79 19,649,097 14.494 -1.06%
2024-11-19 0 15.12 15.10 15.12 14.18 15.12 25,811,092 377,534,765 14.627 14.58 14.56 14.58 13.67 14.58 26,774,892 14.100 6.33%
2024-11-18 0 14.22 14.18 14.22 13.92 14.66 27,026,308 385,939,543 14.280 13.71 13.67 13.71 13.42 14.13 28,035,485 13.766 0.85%
2024-11-15 0 14.10 14.10 14.14 14.06 15.36 33,153,800 484,458,480 14.612 13.59 13.59 13.63 13.55 14.81 34,391,780 14.086 -7.36%
2024-11-14 0 15.22 14.94 15.22 14.78 16.16 27,027,120 416,676,204 15.417 14.67 14.40 14.67 14.25 15.58 28,036,327 14.862 -4.28%
2024-11-13 0 15.90 15.90 15.92 15.22 16.24 30,606,582 480,276,412 15.692 15.33 15.33 15.35 14.67 15.66 31,749,448 15.127 0.13%
2024-11-12 0 15.88 15.86 15.88 15.66 17.54 42,772,931 704,608,383 16.473 15.31 15.29 15.31 15.10 16.91 44,370,095 15.880 -4.57%
2024-11-11 0 16.64 16.54 16.64 16.04 16.90 38,514,181 634,258,187 16.468 16.04 15.94 16.04 15.46 16.29 39,952,321 15.875 -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 16.39 16.39 16.41 15.85 18.35 101,831,252 16.873 -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 16.72 16.70 16.72 13.75 16.72 94,956,195 15.535 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 14.15 14.15 14.17 13.94 15.60 78,376,565 14.757 -3.42%
2024-11-05 0 15.20 15.20 15.22 13.64 15.22 66,375,361 968,461,612 14.591 14.65 14.65 14.67 13.15 14.67 68,853,852 14.065 9.99%
2024-11-04 0 13.82 13.82 13.86 13.42 13.98 31,422,241 432,000,903 13.748 13.32 13.32 13.36 12.94 13.48 32,595,564 13.253 4.86%
2024-11-01 0 13.18 13.16 13.18 12.90 13.44 19,279,881 254,844,627 13.218 12.71 12.69 12.71 12.44 12.96 19,999,802 12.742 -0.60%
2024-10-31 0 13.26 13.26 13.28 12.64 13.94 49,018,607 657,996,149 13.423 12.78 12.78 12.80 12.19 13.44 50,848,988 12.940 3.43%
2024-10-30 0 12.82 12.80 12.82 12.52 13.62 32,942,207 426,143,596 12.936 12.36 12.34 12.36 12.07 13.13 34,172,286 12.470 -4.61%
2024-10-29 0 13.44 13.42 13.44 13.42 14.22 26,087,978 359,484,782 13.780 12.96 12.94 12.96 12.94 13.71 27,062,117 13.284 -1.18%
2024-10-28 0 13.60 13.60 13.64 13.60 14.16 23,961,206 329,824,373 13.765 13.11 13.11 13.15 13.11 13.65 24,855,930 13.269 -2.44%
2024-10-25 0 13.94 13.92 13.94 13.62 14.38 35,080,120 489,729,437 13.960 13.44 13.42 13.44 13.13 13.86 36,390,030 13.458 2.95%
2024-10-24 0 13.54 13.52 13.54 13.38 14.20 34,380,400 473,800,814 13.781 13.05 13.03 13.05 12.90 13.69 35,664,182 13.285 -4.65%
2024-10-23 0 14.20 14.20 14.22 14.08 15.04 60,122,751 875,422,775 14.561 13.69 13.69 13.71 13.57 14.50 62,367,766 14.036 0.71%
2024-10-22 0 14.10 14.10 14.14 13.78 14.52 50,623,000 717,716,334 14.178 13.59 13.59 13.63 13.28 14.00 52,513,290 13.667 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 13.15 13.15 13.26 12.84 14.36 90,717,624 13.684 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 13.11 13.11 13.13 11.16 14.75 195,338,889 12.996 17.85%
2024-10-17 0 11.54 11.52 11.54 11.44 12.46 48,970,286 582,972,391 11.905 11.12 11.11 11.12 11.03 12.01 50,798,862 11.476 1.58%
2024-10-16 0 11.36 11.36 11.38 10.98 11.98 46,960,655 540,820,733 11.516 10.95 10.95 10.97 10.58 11.55 48,714,191 11.102 2.16%
2024-10-15 0 11.12 11.12 11.24 11.12 12.58 43,767,920 519,159,197 11.862 10.72 10.72 10.84 10.72 12.13 45,402,237 11.435 -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 11.72 11.72 11.76 11.03 12.53 86,654,237 11.648 -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 12.72 12.72 12.78 12.72 15.13 105,106,674 13.522 -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 14.11 14.11 14.25 13.92 16.95 176,790,626 15.340 -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 15.87 15.83 15.87 14.27 21.26 256,183,107 17.960 -36.45%
2024-10-07 0 25.90 25.90 25.95 20.75 26.05 58,493,281 1,318,958,814 22.549 24.97 24.97 25.02 20.00 25.11 60,677,451 21.737 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 19.42 19.38 19.42 17.16 20.24 62,440,596 19.231 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 16.97 16.97 16.99 13.98 20.39 113,722,776 16.908 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 15.91 15.91 15.93 9.736 16.00 81,411,847 13.471 81.32%
2024-09-30 0 9.100 8.890 9.100 7.960 9.100 86,956,248 726,903,090 8.3594 8.772 8.570 8.772 7.673 8.772 90,203,240 8.0585 24.66%
2024-09-27 0 7.300 7.280 7.300 6.900 7.450 51,207,100 367,823,137 7.1830 7.037 7.018 7.037 6.652 7.182 53,119,200 6.9245 8.31%
2024-09-26 0 6.740 6.700 6.740 6.350 6.740 22,233,420 146,040,120 6.5685 6.497 6.459 6.497 6.121 6.497 23,063,628 6.3321 6.65%
2024-09-25 0 6.320 6.310 6.320 6.300 6.650 26,075,400 169,127,772 6.4861 6.093 6.083 6.093 6.073 6.411 27,049,069 6.2526 -1.10%
2024-09-24 0 6.390 6.380 6.390 6.040 6.430 24,194,776 152,560,343 6.3055 6.160 6.150 6.160 5.823 6.199 25,098,222 6.0785 5.97%
2024-09-23 0 6.030 6.030 6.040 5.970 6.050 2,826,641 17,005,953 6.0163 5.813 5.813 5.823 5.755 5.832 2,932,189 5.7997 1.34%
2024-09-20 0 5.950 5.950 5.960 5.890 6.040 2,259,200 13,438,638 5.9484 5.736 5.736 5.745 5.678 5.823 2,343,560 5.7343 -0.67%
2024-09-19 0 5.990 5.960 5.990 5.900 6.030 2,866,800 17,097,965 5.9641 5.774 5.745 5.774 5.688 5.813 2,973,848 5.7494 1.87%
2024-09-17 0 5.880 5.840 5.880 5.830 5.920 146,600 861,090 5.8737 5.668 5.630 5.668 5.620 5.707 152,074 5.6623 -0.34%
2024-09-16 0 5.900 5.890 5.900 5.820 5.930 439,800 2,573,013 5.8504 5.688 5.678 5.688 5.611 5.717 456,222 5.6398 -0.34%
2024-09-13 0 5.920 5.910 5.920 5.780 5.930 1,017,600 5,993,822 5.8902 5.707 5.697 5.707 5.572 5.717 1,055,598 5.6781 1.37%
2024-09-12 0 5.840 5.810 5.840 5.760 5.880 1,028,200 5,987,792 5.8236 5.630 5.601 5.630 5.553 5.668 1,066,594 5.6139 1.06%
2024-09-11 0 5.890 5.850 5.890 5.830 5.920 1,046,200 6,138,106 5.8670 5.571 5.533 5.571 5.514 5.599 1,106,111 5.5493 -0.51%
2024-09-10 0 5.920 5.920 5.930 5.880 6.010 1,299,800 7,700,792 5.9246 5.599 5.599 5.609 5.562 5.684 1,374,233 5.6037 -1.99%
2024-09-09 0 6.040 6.020 6.040 5.950 6.060 2,022,400 12,167,772 6.0165 5.713 5.694 5.713 5.628 5.732 2,138,213 5.6906 0.00%
2024-09-05 0 6.040 6.040 6.050 5.970 6.090 1,247,200 7,515,852 6.0262 5.713 5.713 5.722 5.647 5.760 1,318,621 5.6998 0.17%
2024-09-04 0 6.030 5.990 6.030 5.980 6.080 1,412,400 8,496,645 6.0157 5.703 5.666 5.703 5.656 5.751 1,493,281 5.6899 -0.99%
2024-09-03 0 6.090 6.080 6.090 5.940 6.130 2,033,200 12,339,614 6.0691 5.760 5.751 5.760 5.618 5.798 2,149,632 5.7403 1.33%
2024-09-02 0 6.010 5.990 6.010 5.940 6.040 3,489,600 20,918,033 5.9944 5.684 5.666 5.684 5.618 5.713 3,689,433 5.6697 1.69%
2024-08-30 0 5.910 5.910 5.920 5.830 6.050 3,215,400 19,213,552 5.9755 5.590 5.590 5.599 5.514 5.722 3,399,531 5.6518 0.85%
2024-08-29 0 5.860 5.860 5.870 5.790 5.880 1,287,000 7,538,676 5.8576 5.543 5.543 5.552 5.476 5.562 1,360,700 5.5403 -0.17%
2024-08-28 0 5.870 5.850 5.870 5.790 5.870 1,655,200 9,643,388 5.8261 5.552 5.533 5.552 5.476 5.552 1,749,985 5.5106 0.00%
2024-08-27 0 5.870 5.850 5.870 5.810 5.890 894,800 5,233,820 5.8492 5.552 5.533 5.552 5.495 5.571 946,041 5.5323 -0.51%
2024-08-26 0 5.900 5.900 5.910 5.870 5.960 852,400 5,034,736 5.9065 5.580 5.580 5.590 5.552 5.637 901,213 5.5866 -0.67%
2024-08-23 0 5.940 5.890 5.940 5.840 5.940 1,188,480 7,005,760 5.8947 5.618 5.571 5.618 5.524 5.618 1,256,539 5.5754 0.00%
2024-08-22 0 5.940 5.890 5.940 5.860 5.960 1,239,800 7,306,610 5.8934 5.618 5.571 5.618 5.543 5.637 1,310,797 5.5742 -0.34%
2024-08-21 0 5.960 5.930 5.960 5.890 5.970 1,247,400 7,379,748 5.9161 5.637 5.609 5.637 5.571 5.647 1,318,833 5.5957 -0.83%
2024-08-20 0 6.010 5.940 6.010 5.920 6.030 1,871,669 11,183,035 5.9749 5.684 5.618 5.684 5.599 5.703 1,978,851 5.6513 0.17%
2024-08-19 0 6.000 5.950 6.000 5.920 6.010 1,567,132 9,369,948 5.9790 5.675 5.628 5.675 5.599 5.684 1,656,874 5.6552 0.84%
2024-08-16 0 5.950 5.940 5.950 5.900 5.970 1,547,600 9,197,702 5.9432 5.628 5.618 5.628 5.580 5.647 1,636,224 5.6213 0.00%
2024-08-15 0 5.950 5.920 5.950 5.860 5.990 2,655,800 15,758,276 5.9335 5.628 5.599 5.628 5.543 5.666 2,807,885 5.6122 1.02%
2024-08-14 0 5.890 5.890 5.900 5.850 5.940 1,509,600 8,892,979 5.8910 5.571 5.571 5.580 5.533 5.618 1,596,048 5.5719 -0.84%
2024-08-13 0 5.940 5.920 5.940 5.840 5.980 4,088,000 24,159,694 5.9099 5.618 5.599 5.618 5.524 5.656 4,322,100 5.5898 -1.49%
2024-08-12 0 6.030 6.010 6.030 5.990 6.080 1,075,200 6,469,640 6.0172 5.703 5.684 5.703 5.666 5.751 1,136,772 5.6912 -0.99%
2024-08-09 0 6.090 6.070 6.090 6.050 6.120 911,600 5,550,550 6.0888 5.760 5.741 5.760 5.722 5.789 963,803 5.7590 0.16%
2024-08-08 0 6.080 6.080 6.090 6.030 6.150 1,082,580 6,581,132 6.0791 5.751 5.751 5.760 5.703 5.817 1,144,574 5.7499 -0.65%
2024-08-07 0 6.120 6.110 6.120 6.030 6.130 817,600 4,981,102 6.0923 5.789 5.779 5.789 5.703 5.798 864,420 5.7624 0.49%
2024-08-06 0 6.090 6.080 6.090 5.960 6.100 2,545,300 15,393,714 6.0479 5.760 5.751 5.760 5.637 5.770 2,691,057 5.7203 0.83%
2024-08-05 0 6.040 6.030 6.040 5.960 6.170 2,044,400 12,375,252 6.0532 5.713 5.703 5.713 5.637 5.836 2,161,473 5.7254 -0.98%
2024-08-02 0 6.100 6.020 6.100 6.000 6.150 2,037,000 12,370,038 6.0727 5.770 5.694 5.770 5.675 5.817 2,153,649 5.7438 -1.13%
2024-08-01 0 6.170 6.160 6.170 6.130 6.230 1,203,253 7,418,459 6.1653 5.836 5.826 5.836 5.798 5.893 1,272,158 5.8314 -0.64%
2024-07-31 0 6.210 6.200 6.210 5.980 6.290 4,992,600 30,967,265 6.2026 5.874 5.864 5.874 5.656 5.949 5,278,502 5.8667 3.16%
2024-07-30 0 6.020 6.010 6.030 5.980 6.100 652,680 3,920,975 6.0075 5.694 5.684 5.703 5.656 5.770 690,056 5.6821 -0.66%
2024-07-29 0 6.060 6.040 6.060 6.010 6.100 669,100 4,053,780 6.0586 5.732 5.713 5.732 5.684 5.770 707,416 5.7304 0.00%
2024-07-26 0 6.060 6.050 6.060 5.940 6.060 972,200 5,840,354 6.0074 5.732 5.722 5.732 5.618 5.732 1,027,873 5.6820 2.71%
2024-07-25 0 5.900 5.900 5.940 5.880 6.010 1,500,600 8,915,422 5.9412 5.580 5.580 5.618 5.562 5.684 1,586,532 5.6194 -2.32%
2024-07-24 0 6.040 6.010 6.040 5.970 6.050 981,400 5,901,398 6.0132 5.713 5.684 5.713 5.647 5.722 1,037,600 5.6875 0.17%
2024-07-23 0 6.030 6.000 6.030 6.000 6.140 480,200 2,918,177 6.0770 5.703 5.675 5.703 5.675 5.807 507,699 5.7479 -2.11%
2024-07-22 0 6.160 6.120 6.160 6.070 6.210 2,381,200 14,647,208 6.1512 5.826 5.789 5.826 5.741 5.874 2,517,560 5.8180 1.48%
2024-07-19 0 6.070 6.040 6.070 5.980 6.080 662,000 3,996,796 6.0375 5.741 5.713 5.741 5.656 5.751 699,910 5.7104 0.17%
2024-07-18 0 6.060 6.060 6.080 5.960 6.130 1,541,400 9,355,998 6.0698 5.732 5.732 5.751 5.637 5.798 1,629,669 5.7410 0.83%
2024-07-17 0 6.010 6.010 6.040 5.950 6.070 1,131,600 6,825,530 6.0318 5.684 5.684 5.713 5.628 5.741 1,196,401 5.7051 0.67%
2024-07-16 0 5.970 5.940 5.970 5.910 5.980 356,400 2,122,250 5.9547 5.647 5.618 5.647 5.590 5.656 376,809 5.6322 -0.17%
2024-07-15 0 5.980 5.930 5.980 5.890 6.020 1,256,000 7,450,419 5.9319 5.656 5.609 5.656 5.571 5.694 1,327,925 5.6106 -0.17%
2024-07-12 0 5.990 5.980 5.990 5.920 6.000 1,680,800 10,031,916 5.9685 5.666 5.656 5.666 5.599 5.675 1,777,051 5.6453 2.32%
2024-07-11 0 6.130 6.130 6.150 6.020 6.150 1,486,000 9,064,570 6.1000 5.537 5.537 5.555 5.438 5.555 1,645,169 5.5098 1.83%
2024-07-10 0 6.020 6.020 6.040 6.010 6.120 970,200 5,892,828 6.0738 5.438 5.438 5.456 5.429 5.528 1,074,120 5.4862 -0.82%
2024-07-09 0 6.070 6.060 6.070 5.980 6.130 1,352,600 8,186,885 6.0527 5.483 5.474 5.483 5.401 5.537 1,497,480 5.4671 -0.98%
2024-07-08 0 6.130 6.010 6.130 5.970 6.130 3,382,200 20,469,048 6.0520 5.537 5.429 5.537 5.392 5.537 3,744,475 5.4665 0.66%
2024-07-05 0 6.090 6.090 6.100 6.080 6.170 1,560,600 9,536,452 6.1108 5.501 5.501 5.510 5.492 5.573 1,727,760 5.5195 -0.33%
2024-07-04 0 6.110 6.110 6.120 6.100 6.260 3,177,000 19,546,680 6.1526 5.519 5.519 5.528 5.510 5.654 3,517,296 5.5573 -2.40%
2024-07-03 0 6.260 6.200 6.260 6.160 6.260 985,600 6,133,560 6.2232 5.654 5.600 5.654 5.564 5.654 1,091,170 5.6211 2.12%
2024-07-02 0 6.130 6.120 6.130 6.120 6.260 1,430,600 8,853,534 6.1887 5.537 5.528 5.537 5.528 5.654 1,583,835 5.5899 -0.65%
2024-06-28 0 6.170 6.130 6.170 6.100 6.220 1,071,800 6,590,846 6.1493 5.573 5.537 5.573 5.510 5.618 1,186,603 5.5544 0.33%
2024-06-27 0 6.150 6.150 6.160 6.110 6.250 1,275,200 7,855,616 6.1603 5.555 5.555 5.564 5.519 5.645 1,411,790 5.5643 -2.38%
2024-06-26 0 6.300 6.300 6.310 6.210 6.310 431,564 2,704,769 6.2674 5.690 5.690 5.700 5.609 5.700 477,790 5.6610 0.64%
2024-06-25 0 6.260 6.210 6.260 6.210 6.320 503,820 3,156,228 6.2646 5.654 5.609 5.654 5.609 5.709 557,785 5.6585 -0.48%
2024-06-24 0 6.290 6.260 6.290 6.190 6.290 1,082,800 6,752,571 6.2362 5.681 5.654 5.681 5.591 5.681 1,198,781 5.6329 0.48%
2024-06-21 0 6.260 6.260 6.290 6.260 6.420 2,077,400 13,094,612 6.3034 5.654 5.654 5.681 5.654 5.799 2,299,915 5.6935 -2.49%
2024-06-20 0 6.420 6.420 6.430 6.400 6.550 740,000 4,791,019 6.4744 5.799 5.799 5.808 5.781 5.916 819,263 5.8480 -1.68%
2024-06-19 0 6.530 6.530 6.540 6.450 6.540 1,212,000 7,881,120 6.5026 5.898 5.898 5.907 5.826 5.907 1,341,820 5.8735 0.62%
2024-06-18 0 6.490 6.490 6.530 6.460 6.560 687,824 4,478,429 6.5110 5.862 5.862 5.898 5.835 5.925 761,498 5.8811 0.00%
2024-06-17 0 6.490 6.460 6.490 6.410 6.490 541,800 3,500,724 6.4613 5.862 5.835 5.862 5.790 5.862 599,833 5.8362 -0.92%
2024-06-14 0 6.550 6.520 6.550 6.370 6.600 1,014,680 6,596,295 6.5009 5.916 5.889 5.916 5.754 5.961 1,123,365 5.8719 2.18%
2024-06-13 0 6.410 6.410 6.460 6.350 6.480 814,200 5,217,946 6.4087 5.790 5.790 5.835 5.736 5.853 901,411 5.7886 -0.31%
2024-06-12 0 6.430 6.430 6.440 6.350 6.460 948,000 6,062,775 6.3953 5.808 5.808 5.817 5.736 5.835 1,049,543 5.7766 -0.31%
2024-06-11 0 6.450 6.410 6.450 6.360 6.550 1,305,800 8,383,598 6.4203 5.826 5.790 5.826 5.745 5.916 1,445,667 5.7991 -1.23%
2024-06-07 0 6.530 6.520 6.530 6.480 6.610 1,355,600 8,859,412 6.5354 5.898 5.889 5.898 5.853 5.970 1,500,802 5.9031 0.46%
2024-06-06 0 6.500 6.490 6.500 6.470 6.600 721,200 4,705,440 6.5245 5.871 5.862 5.871 5.844 5.961 798,449 5.8932 -0.61%
2024-06-05 0 6.540 6.520 6.540 6.520 6.670 543,400 3,579,382 6.5870 5.907 5.889 5.907 5.889 6.025 601,605 5.9497 -0.46%
2024-06-04 0 6.570 6.570 6.600 6.450 6.610 520,400 3,415,550 6.5633 5.934 5.934 5.961 5.826 5.970 576,141 5.9283 1.39%
2024-06-03 0 6.480 6.460 6.480 6.420 6.600 1,537,175 9,992,101 6.5003 5.853 5.835 5.853 5.799 5.961 1,701,825 5.8714 -0.46%
2024-05-31 0 6.510 6.510 6.520 6.510 6.720 2,274,464 15,040,159 6.6126 5.880 5.880 5.889 5.880 6.070 2,518,087 5.9729 -0.91%
2024-05-30 0 6.570 6.570 6.590 6.560 6.720 780,600 5,159,482 6.6096 5.934 5.934 5.952 5.925 6.070 864,212 5.9702 -1.35%
2024-05-29 0 6.660 6.660 6.670 6.630 6.790 1,299,800 8,714,004 6.7041 6.016 6.016 6.025 5.989 6.133 1,439,025 6.0555 -0.89%
2024-05-28 0 6.720 6.720 6.730 6.710 6.820 583,400 3,941,840 6.7567 6.070 6.070 6.079 6.061 6.160 645,889 6.1030 -0.44%
2024-05-27 0 6.750 6.720 6.750 6.620 6.750 1,442,400 9,646,950 6.6881 6.097 6.070 6.097 5.980 6.097 1,596,899 6.0411 1.96%
2024-05-24 0 6.620 6.620 6.630 6.570 6.760 1,667,600 11,075,226 6.6414 5.980 5.980 5.989 5.934 6.106 1,846,221 5.9989 -1.63%
2024-05-23 0 6.730 6.730 6.760 6.680 6.880 1,898,861 12,824,289 6.7537 6.079 6.079 6.106 6.034 6.214 2,102,252 6.1003 -2.18%
2024-05-22 0 6.880 6.880 6.900 6.810 6.940 1,506,480 10,387,540 6.8952 6.214 6.214 6.232 6.151 6.269 1,667,843 6.2281 0.15%
2024-05-21 0 6.870 6.860 6.870 6.850 7.100 3,263,939 22,583,446 6.9191 6.205 6.196 6.205 6.187 6.413 3,613,547 6.2497 -3.10%
2024-05-20 0 7.090 7.080 7.090 7.080 7.300 3,331,600 23,873,800 7.1659 6.404 6.395 6.404 6.395 6.594 3,688,456 6.4726 -1.25%
2024-05-17 0 7.180 7.180 7.190 6.900 7.220 5,720,600 40,487,670 7.0775 6.485 6.485 6.494 6.232 6.521 6,333,347 6.3928 3.31%
2024-05-16 0 6.950 6.950 6.960 6.800 7.060 3,207,000 22,251,740 6.9385 6.278 6.278 6.287 6.142 6.377 3,550,509 6.2672 0.00%
2024-05-14 0 6.950 6.950 6.960 6.880 7.070 2,305,800 16,066,079 6.9677 6.278 6.278 6.287 6.214 6.386 2,552,780 6.2936 -0.71%
2024-05-13 0 7.000 6.960 7.000 6.710 7.000 5,610,800 38,576,880 6.8755 6.323 6.287 6.323 6.061 6.323 6,211,786 6.2103 2.94%
2024-05-10 0 6.800 6.800 6.810 6.600 6.830 8,427,900 56,743,388 6.7328 6.142 6.142 6.151 5.961 6.169 9,330,632 6.0814 3.50%
2024-05-09 0 6.570 6.570 6.620 6.470 6.630 987,234 6,484,979 6.5688 5.934 5.934 5.980 5.844 5.989 1,092,979 5.9333 1.86%
2024-05-08 0 6.450 6.450 6.470 6.420 6.650 1,613,400 10,553,258 6.5410 5.826 5.826 5.844 5.799 6.007 1,786,215 5.9082 -2.42%
2024-05-07 0 6.610 6.610 6.630 6.570 6.670 1,697,800 11,238,008 6.6192 5.970 5.970 5.989 5.934 6.025 1,879,655 5.9788 -0.15%
2024-05-06 0 6.620 6.610 6.620 6.550 6.720 2,039,200 13,528,314 6.6341 5.980 5.970 5.980 5.916 6.070 2,257,624 5.9923 1.22%
2024-05-03 0 6.540 6.540 6.560 6.470 6.700 644,600 4,227,331 6.5581 5.907 5.907 5.925 5.844 6.052 713,645 5.9236 -0.61%
2024-05-02 0 6.580 6.570 6.580 6.330 6.600 835,000 5,444,628 6.5205 5.943 5.934 5.943 5.718 5.961 924,439 5.8897 0.77%
2024-04-30 0 6.530 6.510 6.540 6.450 6.620 2,196,200 14,328,214 6.5241 5.898 5.880 5.907 5.826 5.980 2,431,440 5.8929 -1.66%
2024-04-29 0 6.640 6.590 6.640 6.580 6.770 5,073,800 33,823,806 6.6664 5.998 5.952 5.998 5.943 6.115 5,617,267 6.0214 0.15%
2024-04-26 0 6.630 6.630 6.650 6.320 6.760 11,085,520 73,199,761 6.6032 5.989 5.989 6.007 5.709 6.106 12,272,916 5.9643 6.59%
2024-04-25 0 6.220 6.220 6.230 6.120 6.310 1,892,000 11,804,286 6.2391 5.618 5.618 5.627 5.528 5.700 2,094,657 5.6354 0.48%
2024-04-24 0 6.190 6.170 6.190 6.010 6.220 2,936,742 17,988,848 6.1254 5.591 5.573 5.591 5.429 5.618 3,251,303 5.5328 1.98%
2024-04-23 0 6.070 6.040 6.070 6.030 6.090 558,600 3,379,720 6.0503 5.483 5.456 5.483 5.447 5.501 618,433 5.4650 0.17%
2024-04-22 0 6.060 6.060 6.070 6.010 6.100 824,600 4,996,675 6.0595 5.474 5.474 5.483 5.429 5.510 912,925 5.4733 1.00%
2024-04-19 0 6.000 5.980 6.000 5.930 6.060 561,000 3,359,686 5.9887 5.420 5.401 5.420 5.356 5.474 621,090 5.4093 -0.33%
2024-04-18 0 6.020 6.000 6.020 5.960 6.100 1,177,200 7,079,346 6.0137 5.438 5.420 5.438 5.383 5.510 1,303,293 5.4319 0.50%
2024-04-17 0 5.990 5.920 5.990 5.820 5.990 816,800 4,837,280 5.9222 5.410 5.347 5.410 5.257 5.410 904,289 5.3493 2.57%
2024-04-16 0 5.840 5.780 5.840 5.780 5.980 1,322,356 7,714,821 5.8341 5.275 5.221 5.275 5.221 5.401 1,463,997 5.2697 -1.85%
2024-04-15 0 5.950 5.900 5.950 5.820 5.980 1,115,608 6,610,006 5.9250 5.374 5.329 5.374 5.257 5.401 1,235,103 5.3518 1.54%
2024-04-12 0 5.860 5.830 5.860 5.830 6.030 1,628,966 9,620,095 5.9056 5.293 5.266 5.293 5.266 5.447 1,803,448 5.3343 -2.33%
2024-04-11 0 6.000 6.000 6.020 5.980 6.050 774,800 4,658,080 6.0120 5.420 5.420 5.438 5.401 5.465 857,791 5.4303 -0.66%
2024-04-10 0 6.040 6.030 6.040 6.020 6.110 496,800 3,019,117 6.0771 5.456 5.447 5.456 5.438 5.519 550,013 5.4892 -0.17%
2024-04-09 0 6.050 6.040 6.050 6.040 6.160 650,394 3,962,701 6.0928 5.465 5.456 5.465 5.456 5.564 720,059 5.5033 -0.33%
2024-04-08 0 6.070 6.050 6.070 5.900 6.080 1,388,260 8,387,147 6.0415 5.483 5.465 5.483 5.329 5.492 1,536,960 5.4570 4.30%
2024-04-05 0 5.820 5.820 5.860 5.800 6.090 537,600 3,156,378 5.8712 5.257 5.257 5.293 5.239 5.501 595,184 5.3032 -4.75%
2024-04-03 0 6.110 6.110 6.130 6.080 6.160 1,099,600 6,737,378 6.1271 5.519 5.519 5.537 5.492 5.564 1,217,381 5.5343 0.16%
2024-04-02 0 6.100 6.090 6.100 6.050 6.140 841,414 5,138,145 6.1066 5.510 5.501 5.510 5.465 5.546 931,540 5.5158 2.01%
2024-03-28 0 5.980 5.980 5.990 5.960 6.070 791,400 4,759,504 6.0140 5.401 5.401 5.410 5.383 5.483 876,169 5.4322 0.34%
2024-03-27 0 5.960 5.960 5.980 5.900 6.030 1,289,800 7,698,544 5.9688 5.383 5.383 5.401 5.329 5.447 1,427,954 5.3913 -1.16%
2024-03-26 0 6.030 6.030 6.050 6.010 6.090 1,053,000 6,352,122 6.0324 5.447 5.447 5.465 5.429 5.501 1,165,789 5.4488 -0.17%
2024-03-25 0 6.040 6.040 6.060 6.040 6.190 1,330,110 8,082,956 6.0769 5.456 5.456 5.474 5.456 5.591 1,472,581 5.4890 -2.89%
2024-03-22 0 6.220 6.090 6.220 6.060 6.230 2,322,710 14,305,231 6.1589 5.618 5.501 5.618 5.474 5.627 2,571,501 5.5630 -0.16%
2024-03-21 0 6.230 6.230 6.260 6.200 6.320 1,027,281 6,429,950 6.2592 5.627 5.627 5.654 5.600 5.709 1,137,316 5.6536 -0.64%
2024-03-20 0 6.270 6.230 6.270 6.190 6.270 627,800 3,918,238 6.2412 5.663 5.627 5.663 5.591 5.663 695,045 5.6374 0.80%
2024-03-19 0 6.220 6.190 6.220 6.180 6.330 1,456,338 9,079,671 6.2346 5.618 5.591 5.618 5.582 5.718 1,612,330 5.6314 -1.74%
2024-03-18 0 6.330 6.330 6.350 6.220 6.360 1,103,519 6,968,496 6.3148 5.718 5.718 5.736 5.618 5.745 1,221,720 5.7038 2.59%
2024-03-15 0 6.170 6.170 6.220 6.160 6.260 1,457,200 9,012,168 6.1846 5.573 5.573 5.618 5.564 5.654 1,613,284 5.5862 -1.75%
2024-03-14 0 6.280 6.270 6.280 6.250 6.390 1,532,400 9,661,288 6.3047 5.672 5.663 5.672 5.645 5.772 1,696,539 5.6947 -1.10%
2024-03-13 0 6.350 6.330 6.350 6.330 6.430 509,800 3,248,814 6.3727 5.736 5.718 5.736 5.718 5.808 564,406 5.7562 -1.09%
2024-03-12 0 6.420 6.420 6.440 6.300 6.460 1,064,600 6,818,520 6.4048 5.799 5.799 5.817 5.690 5.835 1,178,632 5.7851 1.26%
2024-03-11 0 6.340 6.330 6.340 6.230 6.350 1,061,600 6,705,062 6.3160 5.727 5.718 5.727 5.627 5.736 1,175,310 5.7049 0.79%
2024-03-08 0 6.290 6.260 6.290 6.240 6.310 1,048,320 6,577,472 6.2743 5.681 5.654 5.681 5.636 5.700 1,160,608 5.6673 1.13%
2024-03-07 0 6.220 6.180 6.220 6.180 6.290 553,500 3,447,185 6.2280 5.618 5.582 5.618 5.582 5.681 612,787 5.6254 -0.96%
2024-03-06 0 6.280 6.260 6.280 6.160 6.290 937,800 5,849,274 6.2372 5.672 5.654 5.672 5.564 5.681 1,038,250 5.6338 1.62%
2024-03-05 0 6.180 6.130 6.180 6.130 6.290 983,135 6,074,364 6.1786 5.582 5.537 5.582 5.537 5.681 1,088,441 5.5808 -1.28%
2024-03-04 0 6.260 6.210 6.260 6.200 6.320 736,009 4,604,819 6.2565 5.654 5.609 5.654 5.600 5.709 814,845 5.6512 -0.79%
2024-03-01 0 6.310 6.250 6.310 6.180 6.310 1,431,000 8,969,912 6.2683 5.700 5.645 5.700 5.582 5.700 1,584,278 5.6618 1.28%
2024-02-29 0 6.230 6.230 6.240 6.180 6.280 1,465,400 9,122,661 6.2254 5.627 5.627 5.636 5.582 5.672 1,622,362 5.6231 0.65%
2024-02-28 0 6.190 6.180 6.200 6.170 6.350 1,126,000 7,066,616 6.2759 5.591 5.582 5.600 5.573 5.736 1,246,609 5.6687 -1.75%
2024-02-27 0 6.300 6.250 6.300 6.150 6.300 1,565,600 9,755,096 6.2309 5.690 5.645 5.690 5.555 5.690 1,733,295 5.6281 1.78%
2024-02-26 0 6.190 6.190 6.200 6.190 6.360 868,224 5,431,355 6.2557 5.591 5.591 5.600 5.591 5.745 961,222 5.6505 -2.37%
2024-02-23 0 6.340 6.310 6.340 6.240 6.370 1,452,200 9,190,840 6.3289 5.727 5.700 5.727 5.636 5.754 1,607,749 5.7166 0.32%
2024-02-22 0 6.320 6.290 6.320 6.170 6.320 1,256,169 7,854,916 6.2531 5.709 5.681 5.709 5.573 5.709 1,390,720 5.6481 0.80%
2024-02-21 0 6.270 6.240 6.270 6.120 6.360 2,920,200 18,259,346 6.2528 5.663 5.636 5.663 5.528 5.745 3,232,990 5.6478 1.62%
2024-02-20 0 6.170 6.130 6.170 5.970 6.170 2,179,400 13,232,782 6.0718 5.573 5.537 5.573 5.392 5.573 2,412,841 5.4843 2.49%
2024-02-19 0 6.020 5.980 6.020 5.920 6.040 1,310,800 7,810,350 5.9585 5.438 5.401 5.438 5.347 5.456 1,451,203 5.3820 0.33%
2024-02-16 0 6.000 5.990 6.000 5.780 6.000 547,400 3,254,572 5.9455 5.420 5.410 5.420 5.221 5.420 606,033 5.3703 2.74%
2024-02-15 0 5.840 5.790 5.840 5.750 5.860 133,200 774,570 5.8151 5.275 5.230 5.275 5.194 5.293 147,467 5.2525 -0.68%
2024-02-14 0 5.880 5.880 5.890 5.770 5.950 298,400 1,749,020 5.8613 5.311 5.311 5.320 5.212 5.374 330,362 5.2942 -2.81%
2024-02-09 0 6.050 5.990 6.050 5.980 6.050 70,600 424,748 6.0163 5.465 5.410 5.465 5.401 5.465 78,162 5.4342 -1.31%
2024-02-08 0 6.130 6.130 6.140 6.110 6.240 773,400 4,772,970 6.1714 5.537 5.537 5.546 5.519 5.636 856,241 5.5743 -0.33%
2024-02-07 0 6.150 6.120 6.150 6.050 6.230 2,083,200 12,777,645 6.1337 5.555 5.528 5.555 5.465 5.627 2,306,336 5.5402 1.15%
2024-02-06 0 6.080 6.070 6.100 5.770 6.100 1,815,060 10,791,032 5.9453 5.492 5.483 5.510 5.212 5.510 2,009,475 5.3701 6.48%
2024-02-05 0 5.710 5.700 5.710 5.630 5.810 1,167,600 6,660,330 5.7043 5.158 5.149 5.158 5.085 5.248 1,292,664 5.1524 -1.04%
2024-02-02 0 5.770 5.730 5.770 5.670 5.900 1,555,000 8,980,687 5.7754 5.212 5.176 5.212 5.121 5.329 1,721,560 5.2166 0.70%
2024-02-01 0 5.730 5.730 5.750 5.660 5.960 2,012,600 11,670,256 5.7986 5.176 5.176 5.194 5.112 5.383 2,228,174 5.2376 -1.88%
2024-01-31 0 5.840 5.800 5.840 5.780 6.020 1,661,800 9,757,731 5.8718 5.275 5.239 5.275 5.221 5.438 1,839,799 5.3037 -2.34%
2024-01-30 0 5.980 5.980 5.990 5.960 6.140 763,600 4,623,814 6.0553 5.401 5.401 5.410 5.383 5.546 845,391 5.4694 -3.08%
2024-01-29 0 6.170 6.170 6.180 6.130 6.300 1,072,400 6,655,042 6.2057 5.573 5.573 5.582 5.537 5.690 1,187,267 5.6053 1.65%
2024-01-26 0 6.070 6.070 6.100 6.070 6.250 1,081,800 6,647,014 6.1444 5.483 5.483 5.510 5.483 5.645 1,197,674 5.5499 -1.78%
2024-01-25 0 6.180 6.180 6.190 5.930 6.200 2,021,411 12,380,947 6.1249 5.582 5.582 5.591 5.356 5.600 2,237,929 5.5323 3.00%
2024-01-24 0 6.000 5.990 6.000 5.710 6.040 1,837,700 10,797,022 5.8753 5.420 5.410 5.420 5.158 5.456 2,034,540 5.3069 4.17%
2024-01-23 0 5.760 5.760 5.800 5.570 5.820 1,738,809 9,992,798 5.7469 5.203 5.203 5.239 5.031 5.257 1,925,057 5.1909 2.13%
2024-01-22 0 5.640 5.640 5.650 5.600 5.860 2,147,161 12,252,747 5.7065 5.094 5.094 5.103 5.058 5.293 2,377,148 5.1544 -3.92%
2024-01-19 0 5.870 5.870 5.890 5.820 5.980 781,600 4,591,474 5.8745 5.302 5.302 5.320 5.257 5.401 865,319 5.3061 -0.84%
2024-01-18 0 5.920 5.900 5.920 5.810 5.940 1,828,000 10,746,623 5.8789 5.347 5.329 5.347 5.248 5.365 2,023,801 5.3101 0.00%
2024-01-17 0 5.920 5.920 5.940 5.910 6.130 2,061,470 12,305,560 5.9693 5.347 5.347 5.365 5.338 5.537 2,282,279 5.3918 -3.43%
2024-01-16 0 6.130 6.120 6.130 6.030 6.180 937,800 5,709,734 6.0884 5.537 5.528 5.537 5.447 5.582 1,038,250 5.4994 -0.16%
2024-01-15 0 6.140 6.130 6.140 6.090 6.190 701,600 4,302,578 6.1325 5.546 5.537 5.546 5.501 5.591 776,750 5.5392 0.16%
2024-01-12 0 6.130 6.130 6.140 6.100 6.190 392,000 2,407,224 6.1409 5.537 5.537 5.546 5.510 5.591 433,988 5.5468 0.49%
2024-01-11 0 6.100 6.100 6.110 6.080 6.210 1,312,508 8,051,725 6.1346 5.510 5.510 5.519 5.492 5.609 1,453,094 5.5411 0.00%
2024-01-10 0 6.100 6.090 6.100 6.090 6.180 833,200 5,099,502 6.1204 5.510 5.501 5.510 5.501 5.582 922,446 5.5282 -0.97%
2024-01-09 0 6.160 6.160 6.170 6.160 6.210 489,400 3,022,964 6.1769 5.564 5.564 5.573 5.564 5.609 541,821 5.5793 -0.16%
2024-01-08 0 6.170 6.130 6.170 6.120 6.360 2,352,600 14,498,362 6.1627 5.573 5.537 5.573 5.528 5.745 2,604,593 5.5665 -2.37%
2024-01-05 0 6.320 6.310 6.320 6.300 6.380 405,200 2,567,264 6.3358 5.709 5.700 5.709 5.690 5.763 448,602 5.7228 0.64%
2024-01-04 0 6.280 6.280 6.290 6.280 6.340 473,400 2,989,258 6.3144 5.672 5.672 5.681 5.672 5.727 524,107 5.7035 -0.63%
2024-01-03 0 6.320 6.320 6.350 6.280 6.360 273,800 1,731,150 6.3227 5.709 5.709 5.736 5.672 5.745 303,127 5.7110 -0.16%
2024-01-02 0 6.330 6.320 6.340 6.310 6.430 725,535 4,606,187 6.3487 5.718 5.709 5.727 5.700 5.808 803,249 5.7344 -0.94%
2023-12-29 0 6.390 6.390 6.420 6.380 6.420 491,200 3,142,018 6.3966 5.772 5.772 5.799 5.763 5.799 543,814 5.7777 0.47%
2023-12-28 0 6.360 6.360 6.370 6.210 6.390 1,069,800 6,760,326 6.3192 5.745 5.745 5.754 5.609 5.772 1,184,389 5.7079 2.58%
2023-12-27 0 6.200 6.190 6.200 6.080 6.220 834,800 5,145,140 6.1633 5.600 5.591 5.600 5.492 5.618 924,217 5.5670 1.47%
2023-12-22 0 6.110 6.100 6.110 6.090 6.190 1,316,400 8,078,391 6.1367 5.519 5.510 5.519 5.501 5.591 1,457,403 5.5430 -0.65%
2023-12-21 0 6.150 6.140 6.150 6.110 6.180 1,003,400 6,155,925 6.1351 5.555 5.546 5.555 5.519 5.582 1,110,877 5.5415 0.16%
2023-12-20 0 6.140 6.140 6.150 6.120 6.250 781,800 4,815,212 6.1591 5.546 5.546 5.555 5.528 5.645 865,540 5.5632 -0.65%
2023-12-19 0 6.180 6.150 6.180 6.130 6.250 1,259,800 7,776,766 6.1730 5.582 5.555 5.582 5.537 5.645 1,394,740 5.5758 -1.59%
2023-12-18 0 6.280 6.280 6.290 6.220 6.330 581,800 3,656,788 6.2853 5.672 5.672 5.681 5.618 5.718 644,118 5.6772 0.32%
2023-12-15 0 6.260 6.260 6.280 6.200 6.340 1,661,400 10,439,622 6.2836 5.654 5.654 5.672 5.600 5.727 1,839,356 5.6757 1.62%
2023-12-14 0 6.160 6.160 6.170 6.130 6.280 1,101,800 6,818,150 6.1882 5.564 5.564 5.573 5.537 5.672 1,219,816 5.5895 -0.48%
2023-12-13 0 6.190 6.190 6.210 6.190 6.340 933,400 5,822,756 6.2382 5.591 5.591 5.609 5.591 5.727 1,033,379 5.6347 -1.90%
2023-12-12 0 6.310 6.280 6.310 6.240 6.340 823,200 5,175,940 6.2876 5.700 5.672 5.700 5.636 5.727 911,375 5.6793 -0.16%
2023-12-11 0 6.320 6.280 6.320 6.180 6.320 1,315,200 8,218,379 6.2488 5.709 5.672 5.709 5.582 5.709 1,456,074 5.6442 0.16%
2023-12-08 0 6.310 6.310 6.320 6.240 6.320 1,067,680 6,727,132 6.3007 5.700 5.700 5.709 5.636 5.709 1,182,042 5.6911 0.32%
2023-12-07 0 6.290 6.270 6.290 6.180 6.290 595,200 3,707,765 6.2294 5.681 5.663 5.681 5.582 5.681 658,953 5.6267 0.32%
2023-12-06 0 6.270 6.270 6.290 6.240 6.330 990,200 6,219,261 6.2808 5.663 5.663 5.681 5.636 5.718 1,096,263 5.6731 -0.32%
2023-12-05 0 6.290 6.210 6.290 6.190 6.320 2,074,400 13,006,880 6.2702 5.681 5.609 5.681 5.591 5.709 2,296,594 5.6636 -0.79%
2023-12-04 0 6.340 6.330 6.340 6.310 6.480 671,000 4,282,742 6.3826 5.727 5.718 5.727 5.700 5.853 742,872 5.7651 -1.40%
2023-12-01 0 6.430 6.430 6.440 6.360 6.450 539,200 3,453,940 6.4057 5.808 5.808 5.817 5.745 5.826 596,955 5.7859 0.63%
2023-11-30 0 6.390 6.390 6.400 6.320 6.440 1,075,900 6,860,021 6.3761 5.772 5.772 5.781 5.709 5.817 1,191,142 5.7592 0.63%
2023-11-29 0 6.350 6.330 6.350 6.310 6.530 2,720,000 17,366,064 6.3846 5.736 5.718 5.736 5.700 5.898 3,011,346 5.7669 -2.61%
2023-11-28 0 6.520 6.510 6.520 6.510 6.590 757,800 4,962,100 6.5480 5.889 5.880 5.889 5.880 5.952 838,970 5.9145 -0.76%
2023-11-27 0 6.570 6.570 6.580 6.530 6.730 791,800 5,206,571 6.5756 5.934 5.934 5.943 5.898 6.079 876,612 5.9394 -1.79%
2023-11-24 0 6.690 6.670 6.690 6.660 6.740 507,800 3,392,879 6.6815 6.043 6.025 6.043 6.016 6.088 562,192 6.0351 -0.74%
2023-11-23 0 6.740 6.720 6.740 6.630 6.740 325,600 2,177,867 6.6888 6.088 6.070 6.088 5.989 6.088 360,476 6.0416 1.35%
2023-11-22 0 6.650 6.650 6.660 6.650 6.750 635,400 4,254,687 6.6961 6.007 6.007 6.016 6.007 6.097 703,459 6.0482 -1.04%
2023-11-21 0 6.720 6.720 6.730 6.720 6.870 846,900 5,752,686 6.7926 6.070 6.070 6.079 6.070 6.205 937,613 6.1355 0.30%
2023-11-20 0 6.700 6.700 6.720 6.670 6.770 1,067,600 7,179,560 6.7250 6.052 6.052 6.070 6.025 6.115 1,181,953 6.0743 -0.30%
2023-11-17 0 6.720 6.720 6.730 6.700 6.770 548,000 3,689,562 6.7328 6.070 6.070 6.079 6.052 6.115 606,698 6.0814 -0.59%
2023-11-16 0 6.760 6.760 6.770 6.730 6.800 434,388 2,935,423 6.7576 6.106 6.106 6.115 6.079 6.142 480,916 6.1038 -0.44%
2023-11-15 0 6.790 6.790 6.820 6.770 6.830 1,250,928 8,503,475 6.7977 6.133 6.133 6.160 6.115 6.169 1,384,918 6.1401 1.34%
2023-11-14 0 6.700 6.690 6.700 6.600 6.780 1,813,400 12,145,946 6.6979 6.052 6.043 6.052 5.961 6.124 2,007,638 6.0499 1.36%
2023-11-13 0 6.610 6.580 6.610 6.510 6.610 355,400 2,331,561 6.5604 5.970 5.943 5.970 5.880 5.970 393,468 5.9257 0.92%
2023-11-10 0 6.550 6.550 6.570 6.500 6.580 752,600 4,923,426 6.5419 5.916 5.916 5.934 5.871 5.943 833,213 5.9090 -0.76%
2023-11-09 0 6.600 6.600 6.620 6.590 6.650 519,800 3,437,796 6.6137 5.961 5.961 5.980 5.952 6.007 575,477 5.9738 -0.45%
2023-11-08 0 6.630 6.620 6.630 6.620 6.720 742,400 4,938,901 6.6526 5.989 5.980 5.989 5.980 6.070 821,920 6.0090 -1.34%
2023-11-07 0 6.720 6.720 6.730 6.700 6.800 975,265 6,580,558 6.7475 6.070 6.070 6.079 6.052 6.142 1,079,728 6.0946 -1.03%
2023-11-06 0 6.790 6.790 6.800 6.680 6.810 4,534,926 30,567,068 6.7404 6.133 6.133 6.142 6.034 6.151 5,020,673 6.0882 3.98%
2023-11-03 0 6.530 6.530 6.540 6.440 6.560 1,300,420 8,430,940 6.4832 5.898 5.898 5.907 5.817 5.925 1,439,711 5.8560 2.03%
2023-11-02 0 6.400 6.390 6.400 6.380 6.480 770,800 4,958,304 6.4327 5.781 5.772 5.781 5.763 5.853 853,362 5.8103 -0.47%
2023-11-01 0 6.430 6.430 6.450 6.430 6.500 778,600 5,025,147 6.4541 5.808 5.808 5.826 5.808 5.871 861,998 5.8297 -0.62%
2023-10-31 0 6.470 6.460 6.470 6.440 6.540 1,264,400 8,183,920 6.4726 5.844 5.835 5.844 5.817 5.907 1,399,833 5.8464 0.00%
2023-10-30 0 6.470 6.470 6.480 6.430 6.500 888,600 5,748,978 6.4697 5.844 5.844 5.853 5.808 5.871 983,780 5.8438 -0.15%
2023-10-27 0 6.480 6.480 6.490 6.350 6.500 2,129,800 13,730,357 6.4468 5.853 5.853 5.862 5.736 5.871 2,357,928 5.8231 0.78%
2023-10-26 0 6.430 6.430 6.440 6.360 6.500 730,400 4,691,922 6.4238 5.808 5.808 5.817 5.745 5.871 808,635 5.8023 0.00%
2023-10-25 0 6.430 6.430 6.450 6.430 6.610 1,836,000 11,947,862 6.5076 5.808 5.808 5.826 5.808 5.970 2,032,658 5.8779 -0.16%
2023-10-24 0 6.440 6.440 6.450 6.330 6.480 3,452,673 22,054,671 6.3877 5.817 5.817 5.826 5.718 5.853 3,822,497 5.7697 -0.16%
2023-10-20 0 6.450 6.450 6.460 6.430 6.570 1,026,000 6,657,652 6.4889 5.826 5.826 5.835 5.808 5.934 1,135,897 5.8611 -0.92%
2023-10-19 0 6.510 6.510 6.530 6.510 6.600 989,600 6,479,335 6.5474 5.880 5.880 5.898 5.880 5.961 1,095,598 5.9140 -1.81%
2023-10-18 0 6.630 6.630 6.640 6.550 6.640 6,507,592 43,119,065 6.6260 5.989 5.989 5.998 5.916 5.998 7,204,636 5.9849 0.30%
2023-10-17 0 6.610 6.580 6.610 6.500 6.640 1,588,200 10,460,191 6.5862 5.970 5.943 5.970 5.871 5.998 1,758,316 5.9490 1.54%
2023-10-16 0 6.510 6.500 6.510 6.470 6.650 2,536,200 16,527,030 6.5165 5.880 5.871 5.880 5.844 6.007 2,807,858 5.8860 -1.51%
2023-10-13 0 6.610 6.600 6.610 6.590 6.750 1,341,200 8,910,132 6.6434 5.970 5.961 5.970 5.952 6.097 1,484,859 6.0007 -2.22%
2023-10-12 0 6.760 6.750 6.760 6.700 6.800 2,530,000 17,105,736 6.7612 6.106 6.097 6.106 6.052 6.142 2,800,994 6.1070 1.50%
2023-10-11 0 6.660 6.660 6.680 6.600 6.710 2,062,502 13,758,363 6.6707 6.016 6.016 6.034 5.961 6.061 2,283,421 6.0253 0.30%
2023-10-10 0 6.640 6.610 6.640 6.540 6.700 1,943,200 12,836,270 6.6057 5.998 5.970 5.998 5.907 6.052 2,151,341 5.9666 0.76%
2023-10-09 0 6.590 6.580 6.590 6.570 6.800 2,214,400 14,634,230 6.6087 5.952 5.943 5.952 5.934 6.142 2,451,590 5.9693 0.30%
2023-10-06 0 6.570 6.570 6.610 6.530 6.650 242,400 1,597,604 6.5908 5.934 5.934 5.970 5.898 6.007 268,364 5.9531 1.23%
2023-10-05 0 6.490 6.490 6.500 6.470 6.700 344,000 2,235,663 6.4990 5.862 5.862 5.871 5.844 6.052 380,847 5.8702 -0.15%
2023-10-04 0 6.500 6.500 6.540 6.500 6.630 319,400 2,086,242 6.5318 5.871 5.871 5.907 5.871 5.989 353,612 5.8998 -2.55%
2023-10-03 0 6.670 6.660 6.670 6.600 7.220 749,765 5,020,471 6.6961 6.025 6.016 6.025 5.961 6.521 830,074 6.0482 -2.77%
2023-09-29 0 6.860 6.850 6.860 6.850 6.920 164,800 1,131,548 6.8662 6.196 6.187 6.196 6.187 6.250 182,452 6.2019 0.15%
2023-09-28 0 6.850 6.840 6.850 6.830 6.930 929,400 6,371,410 6.8554 6.187 6.178 6.187 6.169 6.260 1,028,950 6.1921 -0.72%
2023-09-27 0 6.900 6.890 6.900 6.830 6.950 862,800 5,956,576 6.9038 6.232 6.223 6.232 6.169 6.278 955,217 6.2358 0.29%
2023-09-26 0 6.880 6.860 6.880 6.860 6.990 1,236,200 8,537,738 6.9064 6.214 6.196 6.214 6.196 6.314 1,368,612 6.2382 -0.86%
2023-09-25 0 6.940 6.940 6.970 6.940 7.060 1,271,900 8,876,514 6.9789 6.269 6.269 6.296 6.269 6.377 1,408,136 6.3037 -1.98%
2023-09-22 0 7.080 7.070 7.080 6.920 7.090 1,073,200 7,539,210 7.0250 6.395 6.386 6.395 6.250 6.404 1,188,153 6.3453 2.02%
2023-09-21 0 6.940 6.930 6.940 6.920 7.050 1,552,800 10,845,917 6.9847 6.269 6.260 6.269 6.250 6.368 1,719,124 6.3090 -1.56%
2023-09-20 0 7.050 7.020 7.050 7.000 7.060 1,033,200 7,270,818 7.0372 6.368 6.341 6.368 6.323 6.377 1,143,868 6.3563 -0.28%
2023-09-19 0 7.070 7.050 7.070 7.010 7.080 747,000 5,264,858 7.0480 6.386 6.368 6.386 6.332 6.395 827,013 6.3661 0.28%
2023-09-18 0 7.050 7.040 7.050 7.020 7.100 1,198,920 8,466,985 7.0622 6.368 6.359 6.368 6.341 6.413 1,327,339 6.3789 -0.14%
2023-09-15 0 7.060 7.060 7.110 7.060 7.220 2,760,320 19,624,509 7.1095 6.377 6.377 6.422 6.377 6.521 3,055,984 6.4217 -1.40%
2023-09-14 0 7.160 7.150 7.160 7.110 7.180 783,400 5,602,402 7.1514 6.467 6.458 6.467 6.422 6.485 867,312 6.4595 0.00%
2023-09-13 0 7.160 7.140 7.160 7.130 7.240 811,000 5,809,532 7.1634 6.467 6.449 6.467 6.440 6.540 897,868 6.4704 -0.56%
2023-09-12 0 7.200 7.190 7.200 7.190 7.300 997,975 7,210,903 7.2255 6.503 6.494 6.503 6.494 6.594 1,104,870 6.5265 -1.10%
2023-09-11 0 7.280 7.260 7.280 7.120 7.330 1,764,280 12,799,640 7.2549 6.576 6.558 6.576 6.431 6.621 1,953,256 6.5530 1.53%
2023-09-07 0 7.170 7.170 7.180 7.170 7.300 831,200 6,000,635 7.2192 6.476 6.476 6.485 6.476 6.594 920,232 6.5208 -1.24%
2023-09-06 0 7.260 7.250 7.260 7.220 7.310 1,381,608 10,023,815 7.2552 6.558 6.549 6.558 6.521 6.603 1,529,595 6.5532 -1.09%
2023-09-05 0 7.340 7.330 7.340 7.320 7.480 1,008,270 7,427,720 7.3668 6.630 6.621 6.630 6.612 6.756 1,116,268 6.6541 -1.87%
2023-09-04 0 7.480 7.450 7.480 7.230 7.480 1,783,844 13,205,130 7.4026 6.756 6.729 6.756 6.531 6.756 1,974,916 6.6864 3.46%
2023-08-31 0 7.230 7.230 7.250 7.220 7.440 1,531,645 11,188,412 7.3048 6.531 6.531 6.549 6.521 6.720 1,695,703 6.5981 -1.77%
2023-08-30 0 7.360 7.360 7.370 7.350 7.600 2,181,170 16,188,343 7.4219 6.648 6.648 6.657 6.639 6.865 2,414,800 6.7038 -2.26%
2023-08-29 0 7.530 7.470 7.540 7.310 7.530 3,796,269 28,221,292 7.4340 6.801 6.747 6.811 6.603 6.801 4,202,896 6.7147 1.35%
2023-08-28 0 7.430 7.370 7.430 7.340 8.080 9,251,000 70,793,575 7.6525 6.711 6.657 6.711 6.630 7.298 10,241,897 6.9122 1.50%
2023-08-25 0 7.320 7.290 7.320 7.180 7.320 1,556,840 11,290,863 7.2524 6.612 6.585 6.612 6.485 6.612 1,723,597 6.5508 1.24%
2023-08-24 0 7.230 7.220 7.230 7.160 7.310 1,201,400 8,691,446 7.2344 6.531 6.521 6.531 6.467 6.603 1,330,085 6.5345 0.84%
2023-08-23 0 7.170 7.160 7.170 7.150 7.230 887,200 6,378,082 7.1890 6.476 6.467 6.476 6.458 6.531 982,230 6.4935 -1.65%
2023-08-22 0 7.290 7.280 7.290 7.160 7.330 1,285,600 9,284,374 7.2218 6.585 6.576 6.585 6.467 6.621 1,423,304 6.5231 1.53%
2023-08-21 0 7.180 7.170 7.180 7.180 7.400 1,006,400 7,308,012 7.2615 6.485 6.476 6.485 6.485 6.684 1,114,198 6.5590 -3.10%
2023-08-18 0 7.410 7.410 7.420 7.390 7.620 897,400 6,704,362 7.4709 6.693 6.693 6.702 6.675 6.883 993,523 6.7481 -1.59%
2023-08-17 0 7.530 7.510 7.530 7.410 7.560 753,800 5,648,700 7.4936 6.801 6.783 6.801 6.693 6.829 834,541 6.7686 0.13%
2023-08-16 0 7.520 7.510 7.520 7.500 7.660 1,325,200 10,018,656 7.5601 6.792 6.783 6.792 6.774 6.919 1,467,145 6.8287 -0.66%
2023-08-15 0 7.570 7.570 7.580 7.470 7.600 680,800 5,135,325 7.5431 6.838 6.838 6.847 6.747 6.865 753,722 6.8133 0.00%
2023-08-14 0 7.570 7.530 7.570 7.450 7.570 1,305,600 9,803,529 7.5088 6.838 6.801 6.838 6.729 6.838 1,445,446 6.7824 -0.79%
2023-08-11 0 7.630 7.580 7.630 7.570 7.830 1,932,400 14,755,626 7.6359 6.892 6.847 6.892 6.838 7.072 2,139,384 6.8971 -2.43%
2023-08-10 0 7.820 7.810 7.820 7.680 7.820 889,200 6,879,869 7.7371 7.063 7.054 7.063 6.937 7.063 984,444 6.9886 0.90%
2023-08-09 0 7.750 7.730 7.750 7.670 7.750 1,399,200 10,815,819 7.7300 7.000 6.982 7.000 6.928 7.000 1,549,072 6.9821 0.13%
2023-08-08 0 7.740 7.730 7.740 7.690 7.890 1,976,600 15,346,646 7.7642 6.991 6.982 6.991 6.946 7.127 2,188,318 7.0130 -1.65%
2023-08-07 0 7.870 7.830 7.870 7.770 7.960 1,880,800 14,712,428 7.8224 7.109 7.072 7.109 7.018 7.190 2,082,257 7.0656 -1.38%
2023-08-04 0 7.980 7.920 7.980 7.880 8.190 6,626,100 53,051,644 8.0065 7.208 7.154 7.208 7.118 7.398 7,335,837 7.2318 1.40%
2023-08-03 0 7.870 7.840 7.870 7.650 7.880 2,966,476 23,123,859 7.7951 7.109 7.081 7.109 6.910 7.118 3,284,222 7.0409 2.08%
2023-08-02 0 7.710 7.630 7.710 7.620 7.900 2,534,261 19,581,216 7.7266 6.964 6.892 6.964 6.883 7.136 2,805,712 6.9791 -0.52%
2023-08-01 0 7.750 7.740 7.760 7.700 7.930 2,356,600 18,322,878 7.7751 7.000 6.991 7.009 6.955 7.163 2,609,021 7.0229 -1.65%
2023-07-31 0 7.880 7.880 7.890 7.820 8.180 4,196,000 33,569,682 8.0004 7.118 7.118 7.127 7.063 7.389 4,645,443 7.2264 -1.38%
2023-07-28 0 7.990 7.970 7.990 7.570 8.040 3,933,800 31,088,240 7.9029 7.217 7.199 7.217 6.838 7.262 4,355,159 7.1383 4.86%
2023-07-27 0 7.620 7.570 7.620 7.560 7.640 801,000 6,091,424 7.6048 6.883 6.838 6.883 6.829 6.901 886,797 6.8690 0.00%
2023-07-26 0 7.620 7.600 7.620 7.560 7.620 631,800 4,800,006 7.5974 6.883 6.865 6.883 6.829 6.883 699,474 6.8623 0.53%
2023-07-25 0 7.580 7.580 7.600 7.400 7.630 2,455,120 18,511,160 7.5398 6.847 6.847 6.865 6.684 6.892 2,718,094 6.8103 3.55%
2023-07-24 0 7.320 7.240 7.320 7.230 7.340 444,720 3,241,415 7.2887 6.612 6.540 6.612 6.531 6.630 492,355 6.5835 0.00%
2023-07-21 0 7.320 7.290 7.320 7.290 7.350 578,480 4,230,899 7.3138 6.612 6.585 6.612 6.585 6.639 640,442 6.6062 -0.41%
2023-07-20 0 7.350 7.310 7.350 7.300 7.380 222,680 1,635,290 7.3437 6.639 6.603 6.639 6.594 6.666 246,532 6.6332 -0.14%
2023-07-19 0 7.360 7.330 7.360 7.280 7.390 1,654,200 12,127,260 7.3312 6.648 6.621 6.648 6.576 6.675 1,831,385 6.6219 -1.47%
2023-07-18 0 7.470 7.420 7.470 7.200 7.470 1,984,200 14,647,797 7.3822 6.747 6.702 6.747 6.503 6.747 2,196,732 6.6680 2.33%
2023-07-14 0 7.300 7.260 7.300 7.260 7.310 469,600 3,423,523 7.2903 6.594 6.558 6.594 6.558 6.603 519,900 6.5850 0.43%
2023-07-13 0 7.470 7.460 7.470 7.380 7.470 869,800 6,457,865 7.4245 6.566 6.557 6.566 6.487 6.566 989,594 6.5258 1.49%
2023-07-12 0 7.360 7.350 7.360 7.340 7.400 197,400 1,456,210 7.3770 6.469 6.460 6.469 6.451 6.504 224,587 6.4839 0.00%
2023-07-11 0 7.360 7.320 7.360 7.300 7.380 343,600 2,526,604 7.3533 6.469 6.434 6.469 6.416 6.487 390,923 6.4632 0.27%
2023-07-10 0 7.340 7.310 7.340 7.310 7.370 372,400 2,734,922 7.3440 6.451 6.425 6.451 6.425 6.478 423,689 6.4550 0.27%
2023-07-07 0 7.320 7.290 7.320 7.230 7.360 722,200 5,277,848 7.3080 6.434 6.408 6.434 6.355 6.469 821,666 6.4234 0.14%
2023-07-06 0 7.310 7.300 7.310 7.260 7.410 752,800 5,505,872 7.3139 6.425 6.416 6.425 6.381 6.513 856,480 6.4285 -1.22%
2023-07-05 0 7.400 7.360 7.400 7.360 7.440 385,800 2,855,852 7.4024 6.504 6.469 6.504 6.469 6.539 438,935 6.5063 -0.54%
2023-07-04 0 7.440 7.440 7.460 7.420 7.490 968,065 7,209,927 7.4478 6.539 6.539 6.557 6.522 6.583 1,101,393 6.5462 0.13%
2023-07-03 0 7.430 7.430 7.450 7.370 7.450 1,458,600 10,827,869 7.4235 6.531 6.531 6.548 6.478 6.548 1,659,487 6.5248 0.68%
2023-06-30 0 7.380 7.360 7.380 7.250 7.400 615,413 4,528,580 7.3586 6.487 6.469 6.487 6.372 6.504 700,171 6.4678 1.10%
2023-06-29 0 7.300 7.290 7.300 7.210 7.320 394,413 2,870,159 7.2770 6.416 6.408 6.416 6.337 6.434 448,734 6.3961 0.27%
2023-06-28 0 7.280 7.270 7.280 7.240 7.310 264,000 1,919,996 7.2727 6.399 6.390 6.399 6.364 6.425 300,360 6.3923 -0.41%
2023-06-27 0 7.310 7.310 7.330 7.200 7.360 718,180 5,250,603 7.3110 6.425 6.425 6.443 6.328 6.469 817,092 6.4260 1.25%
2023-06-26 0 7.220 7.200 7.220 7.190 7.350 809,400 5,846,254 7.2229 6.346 6.328 6.346 6.320 6.460 920,875 6.3486 0.84%
2023-06-23 0 7.160 7.160 7.170 7.110 7.330 396,400 2,842,052 7.1697 6.293 6.293 6.302 6.249 6.443 450,995 6.3017 -3.50%
2023-06-21 0 7.420 7.400 7.420 7.380 7.460 586,200 4,343,610 7.4098 6.522 6.504 6.522 6.487 6.557 666,935 6.5128 -0.93%
2023-06-20 0 7.490 7.460 7.490 7.450 7.520 512,800 3,841,796 7.4918 6.583 6.557 6.583 6.548 6.610 583,426 6.5849 -0.66%
2023-06-19 0 7.540 7.500 7.540 7.490 7.560 550,000 4,135,748 7.5195 6.627 6.592 6.627 6.583 6.645 625,749 6.6093 -0.40%
2023-06-16 0 7.570 7.570 7.600 7.560 7.650 1,185,120 8,995,340 7.5902 6.654 6.654 6.680 6.645 6.724 1,348,342 6.6714 -0.26%
2023-06-15 0 7.590 7.540 7.590 7.460 7.590 547,760 4,126,605 7.5336 6.671 6.627 6.671 6.557 6.671 623,201 6.6216 1.61%
2023-06-14 0 7.470 7.470 7.480 7.450 7.550 726,400 5,436,450 7.4841 6.566 6.566 6.575 6.548 6.636 826,444 6.5781 -0.40%
2023-06-13 0 7.500 7.480 7.500 7.390 7.520 1,200,200 8,942,548 7.4509 6.592 6.575 6.592 6.495 6.610 1,365,499 6.5489 0.40%
2023-06-12 0 7.470 7.440 7.470 7.440 7.520 435,600 3,254,588 7.4715 6.566 6.539 6.566 6.539 6.610 495,593 6.5671 -1.19%
2023-06-09 0 7.560 7.510 7.560 7.480 7.580 466,600 3,509,559 7.5216 6.645 6.601 6.645 6.575 6.662 530,863 6.6110 0.80%
2023-06-08 0 7.500 7.500 7.520 7.420 7.550 642,400 4,813,970 7.4937 6.592 6.592 6.610 6.522 6.636 730,875 6.5866 0.54%
2023-06-07 0 7.460 7.460 7.470 7.410 7.550 1,120,200 8,353,874 7.4575 6.557 6.557 6.566 6.513 6.636 1,274,481 6.5547 -0.27%
2023-06-06 0 7.480 7.430 7.480 7.420 7.600 848,800 6,393,376 7.5323 6.575 6.531 6.575 6.522 6.680 965,702 6.6204 -0.13%
2023-06-05 0 7.490 7.480 7.490 7.410 7.530 1,232,861 9,205,719 7.4670 6.583 6.575 6.583 6.513 6.618 1,402,658 6.5631 -0.79%
2023-06-02 0 7.550 7.480 7.550 7.430 7.550 683,600 5,120,356 7.4903 6.636 6.575 6.636 6.531 6.636 777,749 6.5836 2.30%
2023-06-01 0 7.380 7.370 7.380 7.370 7.500 731,000 5,436,753 7.4374 6.487 6.478 6.487 6.478 6.592 831,678 6.5371 -0.81%
2023-05-31 0 7.440 7.390 7.440 7.340 7.500 792,400 5,863,220 7.3993 6.539 6.495 6.539 6.451 6.592 901,534 6.5036 -0.80%
2023-05-30 0 7.500 7.500 7.510 7.400 7.560 898,580 6,724,149 7.4831 6.592 6.592 6.601 6.504 6.645 1,022,338 6.5772 -0.40%
2023-05-29 0 7.530 7.510 7.570 7.500 7.670 1,371,400 10,369,386 7.5612 6.618 6.601 6.654 6.592 6.742 1,560,277 6.6459 -1.31%
2023-05-25 0 7.630 7.630 7.640 7.520 7.690 2,033,400 15,463,736 7.6049 6.706 6.706 6.715 6.610 6.759 2,313,452 6.6843 -0.39%
2023-05-24 0 7.660 7.640 7.660 7.620 7.770 618,198 4,759,118 7.6984 6.733 6.715 6.733 6.698 6.829 703,340 6.7665 -1.92%
2023-05-23 0 7.810 7.790 7.810 7.780 7.860 965,400 7,545,388 7.8158 6.865 6.847 6.865 6.838 6.909 1,098,361 6.8697 -0.13%
2023-05-22 0 7.820 7.820 7.840 7.820 7.940 583,200 4,590,046 7.8704 6.873 6.873 6.891 6.873 6.979 663,522 6.9177 -0.64%
2023-05-19 0 7.870 7.830 7.870 7.780 7.910 1,067,802 8,380,555 7.8484 6.917 6.882 6.917 6.838 6.952 1,214,866 6.8983 -0.76%
2023-05-18 0 7.930 7.930 7.940 7.910 8.030 646,200 5,142,428 7.9580 6.970 6.970 6.979 6.952 7.058 735,198 6.9946 0.38%
2023-05-17 0 7.900 7.870 7.900 7.860 7.990 617,600 4,894,009 7.9242 6.944 6.917 6.944 6.909 7.023 702,660 6.9650 -1.62%
2023-05-16 0 8.030 7.980 8.030 7.930 8.100 924,600 7,410,598 8.0149 7.058 7.014 7.058 6.970 7.119 1,051,941 7.0447 0.12%
2023-05-15 0 8.020 8.020 8.030 7.800 8.070 1,445,000 11,479,222 7.9441 7.049 7.049 7.058 6.856 7.093 1,644,014 6.9824 1.01%
2023-05-12 0 7.940 7.940 7.950 7.930 8.110 1,386,200 11,105,856 8.0117 6.979 6.979 6.988 6.970 7.128 1,577,116 7.0419 -2.58%
2023-05-11 0 8.150 8.090 8.150 8.060 8.210 1,317,261 10,724,819 8.1418 7.163 7.111 7.163 7.084 7.216 1,498,682 7.1562 0.00%
2023-05-10 0 8.150 8.150 8.180 8.110 8.340 1,481,400 12,130,079 8.1883 7.163 7.163 7.190 7.128 7.330 1,685,427 7.1970 -2.74%
2023-05-09 0 8.380 8.360 8.380 8.290 8.660 8,271,740 70,303,161 8.4992 7.366 7.348 7.366 7.286 7.612 9,410,973 7.4703 -0.59%
2023-05-08 0 8.430 8.420 8.430 8.170 8.590 3,789,600 31,773,404 8.3844 7.410 7.401 7.410 7.181 7.550 4,311,526 7.3694 2.80%
2023-05-05 0 8.200 8.180 8.200 7.910 8.260 3,780,200 30,844,806 8.1596 7.207 7.190 7.207 6.952 7.260 4,300,831 7.1718 2.24%
2023-05-04 0 8.020 8.010 8.020 7.640 8.030 2,310,040 18,254,094 7.9021 7.049 7.040 7.049 6.715 7.058 2,628,192 6.9455 5.53%
2023-05-03 0 7.600 7.600 7.610 7.600 7.770 373,640 2,862,797 7.6619 6.680 6.680 6.689 6.680 6.829 425,100 6.7344 -2.94%
2023-05-02 0 7.830 7.830 7.840 7.820 8.090 177,347 1,400,471 7.8968 6.882 6.882 6.891 6.873 7.111 201,772 6.9408 -1.51%
2023-04-28 0 7.950 7.950 7.960 7.650 7.970 2,248,600 17,713,372 7.8775 6.988 6.988 6.996 6.724 7.005 2,558,290 6.9239 3.52%
2023-04-27 0 7.680 7.650 7.680 7.560 7.730 941,200 7,188,260 7.6373 6.750 6.724 6.750 6.645 6.794 1,070,828 6.7128 1.05%
2023-04-26 0 7.600 7.570 7.620 7.550 7.630 438,600 3,327,280 7.5861 6.680 6.654 6.698 6.636 6.706 499,007 6.6678 0.53%
2023-04-25 0 7.560 7.560 7.570 7.560 7.700 617,200 4,696,104 7.6087 6.645 6.645 6.654 6.645 6.768 702,204 6.6877 -1.18%
2023-04-24 0 7.650 7.640 7.650 7.570 7.690 578,800 4,419,372 7.6354 6.724 6.715 6.724 6.654 6.759 658,516 6.7111 0.39%
2023-04-21 0 7.620 7.620 7.630 7.590 7.860 1,025,800 7,909,894 7.7110 6.698 6.698 6.706 6.671 6.909 1,167,079 6.7775 -2.56%
2023-04-20 0 7.820 7.820 7.830 7.770 7.900 595,000 4,661,071 7.8337 6.873 6.873 6.882 6.829 6.944 676,947 6.8854 -0.64%
2023-04-19 0 7.870 7.870 7.880 7.850 8.080 896,200 7,097,802 7.9199 6.917 6.917 6.926 6.900 7.102 1,019,630 6.9612 -1.50%
2023-04-18 0 7.990 7.960 7.990 7.840 8.090 2,502,600 20,002,344 7.9926 7.023 6.996 7.023 6.891 7.111 2,847,273 7.0251 0.25%
2023-04-17 0 7.970 7.960 7.970 7.640 7.970 2,788,200 21,922,351 7.8625 7.005 6.996 7.005 6.715 7.005 3,172,207 6.9108 4.46%
2023-04-14 0 7.630 7.630 7.680 7.610 7.740 1,199,220 9,207,499 7.6779 6.706 6.706 6.750 6.689 6.803 1,364,384 6.7485 -1.04%
2023-04-13 0 7.710 7.690 7.710 7.670 7.800 1,047,488 8,076,791 7.7106 6.777 6.759 6.777 6.742 6.856 1,191,754 6.7772 -1.15%
2023-04-12 0 7.800 7.800 7.840 7.740 7.850 772,200 6,023,008 7.7998 6.856 6.856 6.891 6.803 6.900 878,552 6.8556 0.13%
2023-04-11 0 7.790 7.770 7.790 7.730 8.000 2,202,660 17,189,065 7.8038 6.847 6.829 6.847 6.794 7.032 2,506,023 6.8591 1.30%
2023-04-06 0 7.690 7.680 7.690 7.640 7.740 584,100 4,489,424 7.6861 6.759 6.750 6.759 6.715 6.803 664,546 6.7556 0.00%
2023-04-04 0 7.690 7.690 7.710 7.600 7.740 1,252,400 9,589,922 7.6572 6.759 6.759 6.777 6.680 6.803 1,424,888 6.7303 0.26%
2023-04-03 0 7.670 7.660 7.700 7.570 7.700 1,230,840 9,407,402 7.6431 6.742 6.733 6.768 6.654 6.768 1,400,359 6.7179 1.99%
2023-03-31 0 7.520 7.510 7.520 7.480 7.640 1,130,200 8,534,896 7.5517 6.610 6.601 6.610 6.575 6.715 1,285,858 6.6375 0.00%
2023-03-30 0 7.520 7.480 7.520 7.400 7.570 1,332,000 9,922,731 7.4495 6.610 6.575 6.610 6.504 6.654 1,515,451 6.5477 -0.13%
2023-03-29 0 7.530 7.500 7.530 7.450 7.680 1,481,800 11,119,470 7.5040 6.618 6.592 6.618 6.548 6.750 1,685,882 6.5956 -0.40%
2023-03-28 0 7.560 7.540 7.560 7.510 7.680 904,600 6,871,459 7.5961 6.645 6.627 6.645 6.601 6.750 1,029,187 6.6766 -0.66%
2023-03-27 0 7.610 7.610 7.640 7.590 7.750 2,228,020 17,065,242 7.6594 6.689 6.689 6.715 6.671 6.812 2,534,876 6.7322 -3.18%
2023-03-24 0 7.860 7.860 7.890 7.830 8.040 1,526,800 12,091,124 7.9193 6.909 6.909 6.935 6.882 7.067 1,737,080 6.9606 -0.88%
2023-03-23 0 7.930 7.920 7.930 7.720 7.940 2,256,660 17,632,468 7.8135 6.970 6.961 6.970 6.785 6.979 2,567,460 6.8677 2.72%
2023-03-22 0 7.720 7.720 7.730 7.630 7.770 2,050,600 15,800,180 7.7051 6.785 6.785 6.794 6.706 6.829 2,333,021 6.7724 1.58%
2023-03-21 0 7.600 7.570 7.600 7.510 7.600 502,400 3,791,794 7.5474 6.680 6.654 6.680 6.601 6.680 571,593 6.6337 0.80%
2023-03-20 0 7.540 7.520 7.540 7.500 7.650 576,600 4,358,984 7.5598 6.627 6.610 6.627 6.592 6.724 656,013 6.6447 -0.53%
2023-03-17 0 7.580 7.580 7.600 7.490 7.680 2,275,200 17,307,623 7.6071 6.662 6.662 6.680 6.583 6.750 2,588,554 6.6862 1.34%
2023-03-16 0 7.480 7.440 7.480 7.350 7.480 734,600 5,464,371 7.4386 6.575 6.539 6.575 6.460 6.575 835,773 6.5381 0.27%
2023-03-15 0 7.460 7.460 7.500 7.410 7.510 1,387,000 10,359,543 7.4690 6.557 6.557 6.592 6.513 6.601 1,578,026 6.5649 1.63%
2023-03-14 0 7.340 7.330 7.340 7.320 7.470 2,983,120 22,035,682 7.3868 6.451 6.443 6.451 6.434 6.566 3,393,973 6.4926 -1.48%
2023-03-13 0 7.450 7.450 7.480 7.260 7.620 3,799,920 28,260,767 7.4372 6.548 6.548 6.575 6.381 6.698 4,323,267 6.5369 0.00%
2023-03-10 0 7.450 7.430 7.450 7.380 7.620 2,614,400 19,604,294 7.4986 6.548 6.531 6.548 6.487 6.698 2,974,471 6.5909 -2.74%
2023-03-09 0 7.660 7.660 7.680 7.650 7.750 2,102,200 16,163,885 7.6890 6.733 6.733 6.750 6.724 6.812 2,391,727 6.7582 -0.78%
2023-03-08 0 7.720 7.690 7.720 7.650 7.860 2,116,600 16,311,660 7.7065 6.785 6.759 6.785 6.724 6.909 2,408,111 6.7736 -1.91%
2023-03-07 0 7.870 7.840 7.870 7.810 7.990 2,016,600 15,967,361 7.9180 6.917 6.891 6.917 6.865 7.023 2,294,338 6.9595 -0.13%
2023-03-06 0 7.880 7.870 7.890 7.830 7.970 1,638,800 12,929,246 7.8895 6.926 6.917 6.935 6.882 7.005 1,864,505 6.9344 -0.13%
2023-03-03 0 7.890 7.880 7.890 7.790 7.920 3,088,800 24,293,279 7.8650 6.935 6.926 6.935 6.847 6.961 3,514,208 6.9129 0.51%
2023-03-02 0 7.850 7.830 7.850 7.820 7.890 883,600 6,936,862 7.8507 6.900 6.882 6.900 6.873 6.935 1,005,295 6.9003 0.00%
2023-03-01 0 7.850 7.840 7.850 7.710 7.910 3,637,214 28,504,947 7.8370 6.900 6.891 6.900 6.777 6.952 4,138,152 6.8883 1.03%
2023-02-28 0 7.770 7.680 7.770 7.670 7.770 1,451,200 11,211,216 7.7255 6.829 6.750 6.829 6.742 6.829 1,651,068 6.7903 0.39%
2023-02-27 0 7.740 7.740 7.750 7.720 7.850 1,779,400 13,832,937 7.7739 6.803 6.803 6.812 6.785 6.900 2,024,469 6.8329 -1.53%
2023-02-24 0 7.860 7.860 7.880 7.860 8.090 1,920,000 15,243,552 7.9394 6.909 6.909 6.926 6.909 7.111 2,184,434 6.9783 -2.36%
2023-02-23 0 8.050 8.050 8.100 8.040 8.250 1,494,200 12,121,732 8.1125 7.076 7.076 7.119 7.067 7.251 1,699,990 7.1305 -0.12%
2023-02-22 0 8.060 8.060 8.070 8.040 8.170 615,400 4,966,160 8.0698 7.084 7.084 7.093 7.067 7.181 700,157 7.0929 -0.98%
2023-02-21 0 8.140 8.130 8.140 8.110 8.280 801,800 6,561,212 8.1831 7.155 7.146 7.155 7.128 7.278 912,229 7.1925 -0.61%
2023-02-20 0 8.190 8.180 8.190 7.980 8.260 2,009,000 16,286,114 8.1066 7.199 7.190 7.199 7.014 7.260 2,285,691 7.1252 2.37%
2023-02-17 0 8.000 7.930 8.000 7.940 8.050 715,000 5,717,988 7.9972 7.032 6.970 7.032 6.979 7.076 813,474 7.0291 0.25%
2023-02-16 0 7.980 7.970 8.000 7.930 8.180 1,419,300 11,498,048 8.1012 7.014 7.005 7.032 6.970 7.190 1,614,774 7.1205 -0.62%
2023-02-15 0 8.030 8.030 8.050 8.020 8.200 985,080 7,974,294 8.0951 7.058 7.058 7.076 7.049 7.207 1,120,751 7.1151 -1.83%
2023-02-14 0 8.180 8.170 8.180 8.170 8.310 461,000 3,783,766 8.2077 7.190 7.181 7.190 7.181 7.304 524,492 7.2142 -1.09%
2023-02-13 0 8.270 8.250 8.270 8.140 8.320 364,096 3,001,930 8.2449 7.269 7.251 7.269 7.155 7.313 414,241 7.2468 -0.12%
2023-02-10 0 8.280 8.260 8.280 8.230 8.370 360,000 2,981,794 8.2828 7.278 7.260 7.278 7.234 7.357 409,581 7.2801 -0.48%
2023-02-09 0 8.320 8.320 8.350 8.230 8.370 410,640 3,419,798 8.3280 7.313 7.313 7.339 7.234 7.357 467,196 7.3198 1.46%
2023-02-08 0 8.200 8.200 8.270 8.200 8.410 544,100 4,503,630 8.2772 7.207 7.207 7.269 7.207 7.392 619,037 7.2752 -1.20%
2023-02-07 0 8.300 8.280 8.300 8.280 8.440 763,200 6,367,190 8.3428 7.295 7.278 7.295 7.278 7.418 868,312 7.3328 -0.60%
2023-02-06 0 8.350 8.290 8.350 8.250 8.450 663,800 5,526,514 8.3256 7.339 7.286 7.339 7.251 7.427 755,222 7.3177 -1.88%
2023-02-03 0 8.510 8.450 8.510 8.370 8.560 761,800 6,434,580 8.4465 7.480 7.427 7.480 7.357 7.524 866,720 7.4241 -0.35%
2023-02-02 0 8.540 8.470 8.540 8.440 8.910 1,638,204 14,265,252 8.7079 7.506 7.445 7.506 7.418 7.831 1,863,827 7.6537 -1.39%
2023-02-01 0 8.660 8.660 8.680 8.450 8.690 981,475 8,441,429 8.6008 7.612 7.612 7.629 7.427 7.638 1,116,650 7.5596 1.29%
2023-01-31 0 8.550 8.400 8.550 8.300 8.650 943,600 7,981,202 8.4582 7.515 7.383 7.515 7.295 7.603 1,073,558 7.4343 0.35%
2023-01-30 0 8.520 8.510 8.520 8.420 8.900 2,895,660 24,875,427 8.5906 7.489 7.480 7.489 7.401 7.823 3,294,467 7.5507 -4.80%
2023-01-27 0 8.950 8.900 8.950 8.800 9.000 667,000 5,947,786 8.9172 7.867 7.823 7.867 7.735 7.911 758,863 7.8378 0.22%
2023-01-26 0 8.930 8.930 8.960 8.740 8.960 557,600 4,936,606 8.8533 7.849 7.849 7.875 7.682 7.875 634,396 7.7816 2.53%
2023-01-20 0 8.710 8.690 8.710 8.630 8.800 437,600 3,808,118 8.7023 7.656 7.638 7.656 7.585 7.735 497,869 7.6488 -0.34%
2023-01-19 0 8.740 8.700 8.740 8.580 8.760 549,200 4,778,814 8.7014 7.682 7.647 7.682 7.541 7.700 624,839 7.6481 0.58%
2023-01-18 0 8.690 8.620 8.690 8.580 8.720 571,200 4,945,989 8.6589 7.638 7.577 7.638 7.541 7.664 649,869 7.6107 -0.11%
2023-01-17 0 8.700 8.650 8.700 8.540 8.760 1,276,400 11,043,482 8.6521 7.647 7.603 7.647 7.506 7.700 1,452,193 7.6047 -0.68%
2023-01-16 0 8.760 8.740 8.760 8.360 8.780 3,135,280 27,027,142 8.6203 7.700 7.682 7.700 7.348 7.717 3,567,089 7.5768 5.16%
2023-01-13 0 8.330 8.330 8.350 8.160 8.350 912,000 7,520,852 8.2465 7.322 7.322 7.339 7.172 7.339 1,037,606 7.2483 2.08%
2023-01-12 0 8.160 8.100 8.160 8.040 8.190 545,000 4,435,004 8.1376 7.172 7.119 7.172 7.067 7.199 620,061 7.1525 0.49%
2023-01-11 0 8.120 8.050 8.120 8.020 8.190 725,600 5,881,078 8.1051 7.137 7.076 7.137 7.049 7.199 825,534 7.1240 -0.25%
2023-01-10 0 8.140 8.080 8.140 8.010 8.280 1,280,600 10,381,246 8.1065 7.155 7.102 7.155 7.040 7.278 1,456,972 7.1252 0.00%
2023-01-09 0 8.140 8.140 8.220 8.080 8.280 1,447,200 11,830,639 8.1748 7.155 7.155 7.225 7.102 7.278 1,646,517 7.1853 0.62%
2023-01-06 0 8.090 8.050 8.090 7.960 8.140 869,200 7,006,793 8.0612 7.111 7.076 7.111 6.996 7.155 988,911 7.0854 0.25%
2023-01-05 0 8.070 8.000 8.070 7.830 8.070 3,611,800 28,847,791 7.9871 7.093 7.032 7.093 6.882 7.093 4,109,238 7.0202 3.86%
2023-01-04 0 7.770 7.770 7.840 7.670 7.840 1,659,400 12,896,830 7.7720 6.829 6.829 6.891 6.742 6.891 1,887,942 6.8312 1.30%
2023-01-03 0 7.670 7.670 7.720 7.510 7.750 862,000 6,597,782 7.6540 6.742 6.742 6.785 6.601 6.812 980,720 6.7275 0.26%
2022-12-30 0 7.650 7.650 7.670 7.560 7.690 515,000 3,941,428 7.6533 6.724 6.724 6.742 6.645 6.759 585,929 6.7268 1.59%
2022-12-29 0 7.530 7.530 7.600 7.500 7.640 767,400 5,800,820 7.5591 6.618 6.618 6.680 6.592 6.715 873,091 6.6440 -1.18%
2022-12-28 0 7.620 7.570 7.620 7.500 7.640 1,321,200 10,007,052 7.5742 6.698 6.654 6.698 6.592 6.715 1,503,163 6.6573 1.20%
2022-12-23 0 7.530 7.500 7.530 7.390 7.590 225,200 1,695,858 7.5305 6.618 6.592 6.618 6.495 6.671 256,216 6.6189 -0.53%
2022-12-22 0 7.570 7.530 7.570 7.510 7.620 564,600 4,273,756 7.5695 6.654 6.618 6.654 6.601 6.698 642,360 6.6532 0.66%
2022-12-21 0 7.520 7.500 7.520 7.460 7.550 422,400 3,175,144 7.5169 6.610 6.592 6.610 6.557 6.636 480,575 6.6070 -0.13%
2022-12-20 0 7.530 7.520 7.530 7.380 7.600 1,241,200 9,265,053 7.4646 6.618 6.610 6.618 6.487 6.680 1,412,145 6.5610 0.27%
2022-12-19 0 7.510 7.510 7.540 7.470 7.830 635,630 4,809,534 7.5666 6.601 6.601 6.627 6.566 6.882 723,173 6.6506 -2.59%
2022-12-16 0 7.710 7.700 7.710 7.710 7.830 1,005,200 7,797,244 7.7569 6.777 6.768 6.777 6.777 6.882 1,143,642 6.8179 -0.90%
2022-12-15 0 7.780 7.780 7.800 7.760 7.870 429,828 3,357,943 7.8123 6.838 6.838 6.856 6.821 6.917 489,026 6.8666 -0.38%
2022-12-14 0 7.810 7.810 7.850 7.780 7.960 1,918,800 15,046,584 7.8417 6.865 6.865 6.900 6.838 6.996 2,183,068 6.8924 -0.64%
2022-12-13 0 7.860 7.840 7.860 7.800 7.920 393,800 3,089,094 7.8443 6.909 6.891 6.909 6.856 6.961 448,036 6.8947 0.38%
2022-12-12 0 7.830 7.830 7.910 7.800 8.050 1,931,600 15,202,920 7.8706 6.882 6.882 6.952 6.856 7.076 2,197,631 6.9179 -2.73%
2022-12-09 0 8.050 8.020 8.050 7.870 8.080 1,118,800 8,939,488 7.9902 7.076 7.049 7.076 6.917 7.102 1,272,888 7.0230 1.51%
2022-12-08 0 7.930 7.890 7.930 7.830 7.940 547,400 4,325,910 7.9026 6.970 6.935 6.970 6.882 6.979 622,791 6.9460 2.19%
2022-12-07 0 7.760 7.760 7.780 7.750 8.130 2,281,800 18,105,530 7.9348 6.821 6.821 6.838 6.812 7.146 2,596,063 6.9742 -4.55%
2022-12-06 0 8.130 8.110 8.130 7.900 8.170 2,329,663 18,792,713 8.0667 7.146 7.128 7.146 6.944 7.181 2,650,518 7.0902 2.78%
2022-12-05 0 7.910 7.910 8.040 7.670 8.040 3,071,176 24,332,217 7.9228 6.952 6.952 7.067 6.742 7.067 3,494,156 6.9637 4.08%
2022-12-02 0 7.600 7.600 7.670 7.550 7.740 875,688 6,671,197 7.6182 6.680 6.680 6.742 6.636 6.803 996,293 6.6960 -0.26%
2022-12-01 0 7.620 7.620 7.700 7.620 7.950 1,814,600 14,135,452 7.7898 6.698 6.698 6.768 6.698 6.988 2,064,517 6.8469 -0.52%
2022-11-30 0 7.660 7.660 7.740 7.570 7.770 1,049,800 8,044,742 7.6631 6.733 6.733 6.803 6.654 6.829 1,194,385 6.7355 0.66%
2022-11-29 0 7.610 7.610 7.690 7.460 7.750 1,361,420 10,365,428 7.6137 6.689 6.689 6.759 6.557 6.812 1,548,923 6.6920 2.15%
2022-11-28 0 7.450 7.430 7.450 7.310 7.550 304,400 2,246,330 7.3795 6.548 6.531 6.548 6.425 6.636 346,324 6.4862 -1.72%
2022-11-25 0 7.580 7.570 7.580 7.440 7.640 292,400 2,211,370 7.5628 6.662 6.654 6.662 6.539 6.715 332,671 6.6473 0.66%
2022-11-24 0 7.530 7.530 7.540 7.490 7.570 194,800 1,466,896 7.5303 6.618 6.618 6.627 6.583 6.654 221,629 6.6187 -0.13%
2022-11-23 0 7.540 7.470 7.540 7.410 7.550 481,400 3,605,904 7.4905 6.627 6.566 6.627 6.513 6.636 547,701 6.5837 1.89%
2022-11-22 0 7.400 7.400 7.560 7.400 7.600 743,300 5,553,461 7.4714 6.504 6.504 6.645 6.504 6.680 845,672 6.5669 -1.46%
2022-11-21 0 7.510 7.490 7.550 7.310 7.570 469,780 3,507,425 7.4661 6.601 6.583 6.636 6.425 6.654 534,481 6.5623 0.13%
2022-11-18 0 7.500 7.500 7.540 7.500 7.760 591,929 4,504,564 7.6100 6.592 6.592 6.627 6.592 6.821 673,453 6.6888 -3.23%
2022-11-17 0 7.750 7.720 7.750 7.570 7.760 685,600 5,273,114 7.6912 6.812 6.785 6.812 6.654 6.821 780,025 6.7602 1.44%
2022-11-16 0 7.640 7.640 7.710 7.630 8.000 1,286,406 10,000,809 7.7742 6.715 6.715 6.777 6.706 7.032 1,463,577 6.8331 -4.26%
2022-11-15 0 7.980 7.970 7.980 7.740 8.040 1,598,298 12,690,645 7.9401 7.014 7.005 7.014 6.803 7.067 1,818,425 6.9789 3.10%
2022-11-14 0 7.740 7.730 7.800 7.640 7.880 2,354,600 18,362,262 7.7985 6.803 6.794 6.856 6.715 6.926 2,678,889 6.8544 1.44%
2022-11-11 0 7.630 7.630 7.700 7.530 7.800 1,700,000 12,999,252 7.6466 6.706 6.706 6.768 6.618 6.856 1,934,134 6.7210 2.01%
2022-11-10 0 7.480 7.410 7.480 7.300 7.490 305,800 2,266,044 7.4102 6.575 6.513 6.575 6.416 6.583 347,917 6.5132 0.81%
2022-11-09 0 7.420 7.420 7.430 7.410 7.650 450,400 3,353,160 7.4448 6.522 6.522 6.531 6.513 6.724 512,432 6.5436 -1.85%
2022-11-08 0 7.560 7.500 7.560 7.480 7.660 223,300 1,685,333 7.5474 6.645 6.592 6.645 6.575 6.733 254,054 6.6338 -0.53%
2022-11-07 0 7.600 7.570 7.600 7.440 7.680 871,606 6,631,183 7.6080 6.680 6.654 6.680 6.539 6.750 991,649 6.6870 0.80%
2022-11-04 0 7.540 7.460 7.540 7.270 7.580 1,863,700 13,998,611 7.5112 6.627 6.557 6.627 6.390 6.662 2,120,380 6.6019 3.57%
2022-11-03 0 7.280 7.270 7.280 7.230 7.470 919,290 6,717,180 7.3069 6.399 6.390 6.399 6.355 6.566 1,045,900 6.4224 -2.54%
2022-11-02 0 7.470 7.430 7.470 7.300 7.550 1,496,309 11,157,552 7.4567 6.566 6.531 6.566 6.416 6.636 1,702,389 6.5541 -1.06%
2022-11-01 0 7.550 7.490 7.550 7.280 7.570 2,817,820 20,945,463 7.4332 6.636 6.583 6.636 6.399 6.654 3,205,907 6.5334 3.71%
2022-10-31 0 7.280 7.220 7.280 7.120 7.320 1,842,180 13,302,727 7.2212 6.399 6.346 6.399 6.258 6.434 2,095,896 6.3470 0.41%
2022-10-28 0 7.250 7.190 7.250 7.110 7.330 745,800 5,372,386 7.2035 6.372 6.320 6.372 6.249 6.443 848,516 6.3315 -0.68%
2022-10-27 0 7.300 7.270 7.300 7.160 7.340 1,478,000 10,771,110 7.2876 6.416 6.390 6.416 6.293 6.451 1,681,559 6.4054 0.83%
2022-10-26 0 7.240 7.130 7.240 7.100 7.290 815,000 5,881,466 7.2165 6.364 6.267 6.364 6.241 6.408 927,247 6.3429 0.56%
2022-10-25 0 7.200 7.140 7.200 6.950 7.240 991,640 7,061,378 7.1209 6.328 6.276 6.328 6.109 6.364 1,128,214 6.2589 0.84%
2022-10-24 0 7.140 7.090 7.140 7.010 7.370 1,185,800 8,497,808 7.1663 6.276 6.232 6.276 6.161 6.478 1,349,115 6.2988 -2.46%
2022-10-21 0 7.320 7.270 7.320 7.160 7.540 2,083,400 15,350,986 7.3682 6.434 6.390 6.434 6.293 6.627 2,370,338 6.4763 0.69%
2022-10-20 0 7.270 7.260 7.270 6.880 7.300 3,624,358 26,198,594 7.2285 6.390 6.381 6.390 6.047 6.416 4,123,526 6.3534 2.39%
2022-10-19 0 7.100 7.050 7.100 6.940 7.250 872,600 6,265,112 7.1798 6.241 6.197 6.241 6.100 6.372 992,780 6.3107 -1.25%
2022-10-18 0 7.190 7.130 7.190 7.000 7.200 592,000 4,214,846 7.1197 6.320 6.267 6.320 6.153 6.328 673,534 6.2578 2.42%
2022-10-17 0 7.020 7.020 7.080 6.980 7.190 991,600 7,000,382 7.0597 6.170 6.170 6.223 6.135 6.320 1,128,169 6.2051 -2.64%
2022-10-14 0 7.210 7.140 7.210 7.120 7.270 772,420 5,570,675 7.2120 6.337 6.276 6.337 6.258 6.390 878,802 6.3389 1.12%
2022-10-13 0 7.130 7.100 7.130 6.950 7.170 1,240,667 8,786,097 7.0818 6.267 6.241 6.267 6.109 6.302 1,411,539 6.2245 0.42%
2022-10-12 0 7.100 7.040 7.100 6.890 7.150 1,426,800 9,991,000 7.0024 6.241 6.188 6.241 6.056 6.284 1,623,307 6.1547 0.85%
2022-10-11 0 7.040 7.020 7.040 6.950 7.100 1,092,100 7,684,954 7.0369 6.188 6.170 6.188 6.109 6.241 1,242,510 6.1850 0.14%
2022-10-10 0 7.030 7.000 7.030 6.760 7.090 1,672,800 11,616,613 6.9444 6.179 6.153 6.179 5.942 6.232 1,903,188 6.1038 2.48%
2022-10-07 0 6.860 6.770 6.860 6.790 6.930 58,800 403,214 6.8574 6.030 5.950 6.030 5.968 6.091 66,898 6.0273 -1.01%
2022-10-06 0 6.930 6.910 6.930 6.920 7.110 99,600 695,560 6.9835 6.091 6.074 6.091 6.082 6.249 113,317 6.1382 -0.14%
2022-10-05 0 6.940 6.910 6.940 6.690 6.940 289,000 1,984,538 6.8669 6.100 6.074 6.100 5.880 6.100 328,803 6.0356 3.74%
2022-10-03 0 6.690 6.670 6.690 6.670 6.860 187,200 1,265,156 6.7583 5.880 5.863 5.880 5.863 6.030 212,982 5.9402 -1.62%
2022-09-30 0 6.800 6.800 6.840 6.710 6.960 706,120 4,841,245 6.8561 5.977 5.977 6.012 5.898 6.117 803,371 6.0262 0.74%
2022-09-29 0 6.750 6.750 6.760 6.740 7.130 1,082,640 7,511,804 6.9384 5.933 5.933 5.942 5.924 6.267 1,231,748 6.0985 -5.06%
2022-09-28 0 7.110 7.060 7.110 7.010 7.190 637,108 4,533,108 7.1151 6.249 6.205 6.249 6.161 6.320 724,854 6.2538 -1.11%
2022-09-27 0 7.190 7.180 7.190 7.050 7.240 664,730 4,770,967 7.1773 6.320 6.311 6.320 6.197 6.364 756,281 6.3085 0.84%
2022-09-26 0 7.130 7.100 7.130 7.100 7.240 900,372 6,429,883 7.1414 6.267 6.241 6.267 6.241 6.364 1,024,377 6.2769 -0.97%
2022-09-23 0 7.200 7.180 7.200 7.150 7.310 753,000 5,439,630 7.2239 6.328 6.311 6.328 6.284 6.425 856,708 6.3495 -1.37%
2022-09-22 0 7.300 7.270 7.300 7.130 7.330 1,331,400 9,682,096 7.2721 6.416 6.390 6.416 6.267 6.443 1,514,768 6.3918 0.00%
2022-09-21 0 7.300 7.280 7.300 7.150 7.330 285,600 2,077,544 7.2743 6.416 6.399 6.416 6.284 6.443 324,935 6.3937 0.55%
2022-09-20 0 7.260 7.230 7.260 7.190 7.270 389,200 2,818,102 7.2408 6.381 6.355 6.381 6.320 6.390 442,803 6.3642 0.55%
2022-09-19 0 7.220 7.220 7.230 7.190 7.330 628,439 4,561,495 7.2585 6.346 6.346 6.355 6.320 6.443 714,991 6.3798 -0.55%
2022-09-16 0 7.260 7.260 7.270 7.240 7.560 1,615,455 11,774,032 7.2884 6.381 6.381 6.390 6.364 6.645 1,837,945 6.4061 -3.97%
2022-09-15 0 7.560 7.530 7.560 7.390 7.580 621,400 4,653,718 7.4891 6.645 6.618 6.645 6.495 6.662 706,983 6.5825 0.80%
2022-09-14 0 7.500 7.460 7.500 7.320 7.560 503,520 3,744,008 7.4357 6.592 6.557 6.592 6.434 6.645 572,868 6.5356 -0.27%
2022-09-13 0 7.520 7.500 7.520 7.400 7.550 764,800 5,717,830 7.4762 6.610 6.592 6.610 6.504 6.636 870,133 6.5712 2.45%
2022-09-09 0 7.340 7.340 7.430 7.210 7.460 1,595,800 11,728,669 7.3497 6.451 6.451 6.531 6.337 6.557 1,815,583 6.4600 2.80%
2022-09-08 0 7.140 7.140 7.340 7.140 7.450 434,000 3,164,412 7.2913 6.276 6.276 6.451 6.276 6.548 493,773 6.4086 -4.03%
2022-09-07 0 7.440 7.390 7.440 7.290 7.440 851,200 6,290,440 7.3901 6.539 6.495 6.539 6.408 6.539 968,432 6.4955 0.81%
2022-09-06 0 7.380 7.320 7.380 7.320 7.420 594,240 4,386,816 7.3822 6.487 6.434 6.487 6.434 6.522 676,082 6.4886 0.27%
2022-09-05 0 7.360 7.330 7.360 7.190 7.360 606,800 4,429,780 7.3002 6.469 6.443 6.469 6.320 6.469 690,372 6.4165 0.68%
2022-09-02 0 7.310 7.250 7.310 7.200 7.340 758,600 5,524,144 7.2820 6.425 6.372 6.425 6.328 6.451 863,079 6.4005 1.53%
2022-09-01 0 7.200 7.180 7.200 7.140 7.290 271,200 1,952,934 7.2011 6.328 6.311 6.328 6.276 6.408 308,551 6.3294 0.00%
2022-08-31 0 7.200 7.200 7.270 7.140 7.320 690,600 5,003,730 7.2455 6.328 6.328 6.390 6.276 6.434 785,713 6.3684 0.14%
2022-08-30 0 7.190 7.170 7.190 7.130 7.230 466,600 3,344,661 7.1682 6.320 6.302 6.320 6.267 6.355 530,863 6.3004 0.28%
2022-08-29 0 7.170 7.160 7.170 7.170 7.250 230,200 1,661,692 7.2185 6.302 6.293 6.302 6.302 6.372 261,904 6.3446 -0.83%
2022-08-26 0 7.230 7.230 7.300 7.200 7.310 970,600 7,062,786 7.2767 6.355 6.355 6.416 6.328 6.425 1,104,277 6.3958 0.00%
2022-08-25 0 7.230 7.190 7.230 7.130 7.250 343,600 2,470,768 7.1908 6.355 6.320 6.355 6.267 6.372 390,923 6.3204 1.40%
2022-08-24 0 7.130 7.110 7.160 7.050 7.180 954,400 6,802,916 7.1280 6.267 6.249 6.293 6.197 6.311 1,085,846 6.2651 -0.28%
2022-08-23 0 7.150 7.120 7.150 7.080 7.220 539,400 3,840,006 7.1190 6.284 6.258 6.284 6.223 6.346 613,689 6.2572 0.00%
2022-08-22 0 7.150 7.120 7.150 7.080 7.210 1,120,400 7,992,920 7.1340 6.284 6.258 6.284 6.223 6.337 1,274,708 6.2704 -1.38%
2022-08-19 0 7.250 7.250 7.270 7.250 7.360 186,000 1,359,194 7.3075 6.372 6.372 6.390 6.372 6.469 211,617 6.4229 -0.96%
2022-08-18 0 7.320 7.280 7.320 7.270 7.350 149,200 1,090,998 7.3123 6.434 6.399 6.434 6.390 6.460 169,749 6.4271 -0.14%
2022-08-17 0 7.330 7.300 7.330 7.240 7.350 304,600 2,230,354 7.3222 6.443 6.416 6.443 6.364 6.460 346,551 6.4359 0.96%
2022-08-16 0 7.260 7.260 7.280 7.230 7.420 310,800 2,262,838 7.2807 6.381 6.381 6.399 6.355 6.522 353,605 6.3993 -1.09%
2022-08-15 0 7.340 7.310 7.340 7.310 7.520 556,600 4,107,466 7.3796 6.451 6.425 6.451 6.425 6.610 633,258 6.4862 -2.39%
2022-08-12 0 7.520 7.480 7.520 7.360 7.520 456,400 3,412,122 7.4762 6.610 6.575 6.610 6.469 6.610 519,258 6.5711 0.80%
2022-08-11 0 7.460 7.460 7.480 7.260 7.520 1,408,400 10,463,108 7.4291 6.557 6.557 6.575 6.381 6.610 1,602,373 6.5298 3.18%
2022-08-10 0 7.230 7.210 7.250 7.130 7.380 510,000 3,690,352 7.2360 6.355 6.337 6.372 6.267 6.487 580,240 6.3600 0.42%
2022-08-09 0 7.200 7.200 7.230 7.200 7.300 357,980 2,591,669 7.2397 6.328 6.328 6.355 6.328 6.416 407,283 6.3633 0.00%
2022-08-08 0 7.200 7.200 7.210 7.190 7.310 283,400 2,061,648 7.2747 6.328 6.328 6.337 6.320 6.425 322,432 6.3941 -0.69%
2022-08-05 0 7.250 7.240 7.250 7.120 7.260 448,000 3,231,038 7.2121 6.372 6.364 6.372 6.258 6.381 509,701 6.3391 2.11%
2022-08-04 0 7.100 7.100 7.110 6.990 7.150 360,200 2,539,087 7.0491 6.241 6.241 6.249 6.144 6.284 409,809 6.1958 1.43%
2022-08-03 0 7.000 6.970 7.000 6.940 7.100 805,410 5,626,755 6.9862 6.153 6.126 6.153 6.100 6.241 916,336 6.1405 -0.28%
2022-08-02 0 7.020 7.020 7.030 6.990 7.150 992,160 6,972,503 7.0276 6.170 6.170 6.179 6.144 6.284 1,128,806 6.1769 -1.96%
2022-08-01 0 7.160 7.160 7.170 7.160 7.380 951,400 6,856,084 7.2063 6.293 6.293 6.302 6.293 6.487 1,082,432 6.3340 -1.51%
2022-07-29 0 7.270 7.270 7.290 7.260 7.400 642,000 4,691,782 7.3081 6.390 6.390 6.408 6.381 6.504 730,420 6.4234 -1.22%
2022-07-28 0 7.360 7.360 7.390 7.320 7.420 380,000 2,797,541 7.3620 6.469 6.469 6.495 6.434 6.522 432,336 6.4708 0.41%
2022-07-27 0 7.330 7.290 7.330 7.280 7.420 281,560 2,067,054 7.3414 6.443 6.408 6.443 6.399 6.522 320,338 6.4527 -0.68%
2022-07-26 0 7.380 7.380 7.400 7.310 7.420 508,600 3,752,306 7.3777 6.487 6.487 6.504 6.425 6.522 578,647 6.4846 0.96%
2022-07-25 0 7.310 7.300 7.310 7.260 7.310 411,720 3,000,357 7.2874 6.425 6.416 6.425 6.381 6.425 468,424 6.4052 0.27%
2022-07-22 0 7.290 7.280 7.320 7.260 7.370 759,600 5,558,486 7.3176 6.408 6.399 6.434 6.381 6.478 864,217 6.4318 0.28%
2022-07-21 0 7.270 7.260 7.270 7.260 7.340 509,200 3,719,008 7.3036 6.390 6.381 6.390 6.381 6.451 579,330 6.4195 -0.55%
2022-07-20 0 7.310 7.310 7.330 7.300 7.440 1,008,831 7,411,164 7.3463 6.425 6.425 6.443 6.416 6.539 1,147,773 6.4570 -0.95%
2022-07-19 0 7.380 7.350 7.380 7.310 7.470 501,800 3,689,706 7.3529 6.487 6.460 6.487 6.425 6.566 570,911 6.4628 0.68%
2022-07-18 0 7.330 7.330 7.340 7.240 7.370 1,218,400 8,907,089 7.3105 6.443 6.443 6.451 6.364 6.478 1,386,205 6.4255 1.24%
2022-07-15 0 7.240 7.240 7.260 7.240 7.450 1,659,600 12,131,428 7.3099 6.364 6.364 6.381 6.364 6.548 1,888,170 6.4250 -2.29%
2022-07-14 0 7.410 7.400 7.410 7.330 7.520 3,303,869 24,470,670 7.4067 6.513 6.504 6.513 6.443 6.610 3,758,897 6.5101 0.41%
2022-07-13 0 7.380 7.380 7.410 7.380 7.560 1,723,560 12,838,467 7.4488 6.487 6.487 6.513 6.487 6.645 1,960,939 6.5471 -1.86%
2022-07-12 0 7.520 7.520 7.530 7.520 7.620 739,224 5,588,879 7.5605 6.610 6.610 6.618 6.610 6.698 841,034 6.6452 -0.92%
2022-07-11 0 7.590 7.590 7.620 7.550 7.660 1,190,800 9,026,048 7.5798 6.671 6.671 6.698 6.636 6.733 1,354,804 6.6623 -0.65%
2022-07-08 0 7.640 7.640 7.680 7.590 7.710 1,382,000 10,579,755 7.6554 6.715 6.715 6.750 6.671 6.777 1,572,337 6.7287 0.13%
2022-07-07 0 7.630 7.630 7.640 7.560 7.670 990,200 7,554,335 7.6291 6.706 6.706 6.715 6.645 6.742 1,126,576 6.7056 0.13%
2022-07-06 0 7.620 7.600 7.620 7.580 7.710 2,043,400 15,578,926 7.6240 6.698 6.680 6.698 6.662 6.777 2,324,829 6.7011 -1.42%
2022-07-05 0 7.730 7.700 7.730 7.680 7.930 2,157,599 16,769,564 7.7723 6.794 6.768 6.794 6.750 6.970 2,454,756 6.8315 0.30%
2022-07-04 0 8.340 8.340 8.350 8.320 8.530 1,851,007 15,479,816 8.3629 6.774 6.774 6.782 6.758 6.928 2,278,906 6.7927 -2.11%
2022-06-30 0 8.520 8.520 8.570 8.520 8.760 3,451,270 29,687,886 8.6020 6.920 6.920 6.961 6.920 7.115 4,249,103 6.9869 -0.58%
2022-06-29 0 8.570 8.560 8.570 8.570 8.850 1,731,007 15,043,327 8.6905 6.961 6.953 6.961 6.961 7.188 2,131,165 7.0587 -1.83%
2022-06-28 0 8.730 8.730 8.750 8.520 8.800 1,986,584 17,226,547 8.6714 7.091 7.091 7.107 6.920 7.148 2,445,824 7.0432 1.28%
2022-06-27 0 8.620 8.620 8.660 8.450 8.700 4,027,020 34,566,562 8.5837 7.001 7.001 7.034 6.863 7.066 4,957,950 6.9719 2.50%
2022-06-24 0 8.410 8.410 8.420 8.330 8.460 2,152,980 18,081,976 8.3986 6.831 6.831 6.839 6.766 6.872 2,650,686 6.8216 0.84%
2022-06-23 0 8.340 8.320 8.340 8.130 8.390 2,361,200 19,623,780 8.3109 6.774 6.758 6.774 6.603 6.815 2,907,041 6.7504 1.83%
2022-06-22 0 8.190 8.160 8.190 8.150 8.240 1,760,000 14,433,435 8.2008 6.652 6.628 6.652 6.620 6.693 2,166,861 6.6610 -0.12%
2022-06-21 0 8.200 8.200 8.210 8.160 8.250 1,484,700 12,187,987 8.2091 6.660 6.660 6.668 6.628 6.701 1,827,919 6.6677 0.12%
2022-06-20 0 8.190 8.190 8.210 8.150 8.250 1,727,467 14,149,403 8.1908 6.652 6.652 6.668 6.620 6.701 2,126,807 6.6529 0.12%
2022-06-17 0 8.180 8.180 8.230 8.120 8.340 6,955,703 57,010,808 8.1963 6.644 6.644 6.685 6.595 6.774 8,563,659 6.6573 -2.04%
2022-06-16 0 8.350 8.320 8.350 8.310 8.710 3,396,178 28,795,517 8.4788 6.782 6.758 6.782 6.750 7.075 4,181,275 6.8868 -2.57%
2022-06-15 0 8.570 8.570 8.580 8.510 8.870 6,767,918 59,131,769 8.7371 6.961 6.961 6.969 6.912 7.205 8,332,463 7.0966 2.02%
2022-06-14 0 8.400 8.390 8.400 8.010 8.470 3,589,000 29,604,418 8.2487 6.823 6.815 6.823 6.506 6.880 4,418,672 6.6998 2.44%
2022-06-13 0 8.200 8.160 8.200 8.140 8.390 1,827,000 15,053,575 8.2395 6.660 6.628 6.660 6.612 6.815 2,249,349 6.6924 -2.26%
2022-06-10 0 8.390 8.390 8.410 8.250 8.460 2,312,180 19,394,576 8.3880 6.815 6.815 6.831 6.701 6.872 2,846,689 6.8130 0.36%
2022-06-09 0 8.360 8.360 8.370 8.340 8.780 2,443,600 20,850,160 8.5326 6.790 6.790 6.798 6.774 7.131 3,008,489 6.9304 -1.07%
2022-06-08 0 8.450 8.450 8.460 8.250 8.470 1,336,296 11,208,966 8.3881 6.863 6.863 6.872 6.701 6.880 1,645,209 6.8131 2.18%
2022-06-07 0 8.270 8.250 8.270 8.180 8.340 856,420 7,077,876 8.2645 6.717 6.701 6.717 6.644 6.774 1,054,399 6.7127 0.00%
2022-06-06 0 8.270 8.260 8.270 8.140 8.280 1,265,800 10,400,649 8.2167 6.717 6.709 6.717 6.612 6.725 1,558,416 6.6739 1.10%
2022-06-02 0 8.180 8.180 8.190 8.160 8.310 535,183 4,394,081 8.2104 6.644 6.644 6.652 6.628 6.750 658,902 6.6688 -1.21%
2022-06-01 0 8.280 8.270 8.280 8.080 8.310 1,337,500 11,016,050 8.2363 6.725 6.717 6.725 6.563 6.750 1,646,691 6.6898 2.10%
2022-05-31 0 8.110 8.110 8.120 7.970 8.110 1,147,200 9,204,724 8.0236 6.587 6.587 6.595 6.474 6.587 1,412,399 6.5171 1.63%
2022-05-30 0 7.980 7.960 7.980 7.950 8.040 637,590 5,080,363 7.9681 6.482 6.465 6.482 6.457 6.530 784,982 6.4719 0.25%
2022-05-27 0 7.960 7.940 7.960 7.920 8.100 454,179 3,626,421 7.9846 6.465 6.449 6.465 6.433 6.579 559,172 6.4853 -0.75%
2022-05-26 0 8.020 8.010 8.020 7.910 8.050 1,354,200 10,802,322 7.9769 6.514 6.506 6.514 6.425 6.538 1,667,252 6.4791 0.75%
2022-05-25 0 7.960 7.960 7.970 7.950 8.070 558,566 4,458,857 7.9827 6.465 6.465 6.474 6.457 6.555 687,690 6.4838 -0.50%
2022-05-24 0 8.000 7.970 8.000 7.950 8.220 735,600 5,919,202 8.0468 6.498 6.474 6.498 6.457 6.677 905,649 6.5359 -0.87%
2022-05-23 0 8.070 8.070 8.080 8.050 8.190 512,146 4,139,401 8.0825 6.555 6.555 6.563 6.538 6.652 630,539 6.5649 -1.10%
2022-05-20 0 8.160 8.160 8.180 7.990 8.190 1,071,200 8,721,652 8.1419 6.628 6.628 6.644 6.490 6.652 1,318,830 6.6132 2.26%
2022-05-19 0 7.980 7.940 7.980 7.920 8.020 400,600 3,186,128 7.9534 6.482 6.449 6.482 6.433 6.514 493,207 6.4600 -0.99%
2022-05-18 0 8.060 8.060 8.090 8.000 8.160 1,256,362 10,172,992 8.0972 6.547 6.547 6.571 6.498 6.628 1,546,796 6.5768 -1.23%
2022-05-17 0 8.160 8.150 8.160 8.000 8.190 881,225 7,162,321 8.1277 6.628 6.620 6.628 6.498 6.652 1,084,939 6.6016 1.75%
2022-05-16 0 8.020 7.980 8.020 7.960 8.150 217,400 1,747,716 8.0392 6.514 6.482 6.514 6.465 6.620 267,657 6.5297 0.12%
2022-05-13 0 8.010 8.010 8.020 7.900 8.010 373,207 2,969,706 7.9573 6.506 6.506 6.514 6.417 6.506 459,482 6.4632 1.65%
2022-05-12 0 7.880 7.820 7.880 7.820 8.020 606,200 4,795,959 7.9115 6.400 6.352 6.400 6.352 6.514 746,336 6.4260 -1.25%
2022-05-11 0 7.980 7.980 8.020 7.950 8.150 504,132 4,060,814 8.0551 6.482 6.482 6.514 6.457 6.620 620,673 6.5426 0.00%
2022-05-10 0 7.980 7.980 7.990 7.760 8.050 1,611,201 12,820,190 7.9569 6.482 6.482 6.490 6.303 6.538 1,983,664 6.4629 -0.13%
2022-05-06 0 7.990 7.920 7.990 7.870 8.140 1,208,690 9,622,898 7.9614 6.490 6.433 6.490 6.392 6.612 1,488,104 6.4665 -1.11%
2022-05-05 0 8.080 8.060 8.080 8.020 8.300 736,600 6,001,844 8.1480 6.563 6.547 6.563 6.514 6.742 906,880 6.6181 -1.22%
2022-05-04 0 8.180 8.120 8.180 8.080 8.180 88,200 719,221 8.1544 6.644 6.595 6.644 6.563 6.644 108,589 6.6233 0.12%
2022-05-03 0 8.170 8.120 8.170 7.830 8.170 323,400 2,606,276 8.0590 6.636 6.595 6.636 6.360 6.636 398,161 6.5458 -0.49%
2022-04-29 0 8.210 8.160 8.210 7.800 8.270 630,200 5,088,913 8.0751 6.668 6.628 6.668 6.335 6.717 775,884 6.5589 4.85%
2022-04-28 0 7.830 7.810 7.830 7.800 8.080 569,800 4,499,538 7.8967 6.360 6.344 6.360 6.335 6.563 701,521 6.4140 -2.49%
2022-04-27 0 8.030 8.000 8.030 7.630 8.030 1,924,400 15,126,007 7.8601 6.522 6.498 6.522 6.197 6.522 2,369,265 6.3843 3.88%
2022-04-26 0 7.730 7.730 7.750 7.710 7.890 1,582,898 12,348,121 7.8010 6.279 6.279 6.295 6.262 6.409 1,948,818 6.3362 -2.03%
2022-04-25 0 7.890 7.800 7.890 7.770 8.630 5,384,994 42,871,685 7.9613 6.409 6.335 6.409 6.311 7.010 6,629,848 6.4665 -11.25%
2022-04-22 0 8.890 8.870 8.900 8.590 8.910 860,600 7,574,677 8.8016 7.221 7.205 7.229 6.977 7.237 1,059,546 7.1490 2.30%
2022-04-21 0 8.690 8.690 8.700 8.690 9.050 746,566 6,584,929 8.8203 7.058 7.058 7.066 7.058 7.351 919,150 7.1641 -3.44%
2022-04-20 0 9.000 8.960 9.010 8.960 9.170 642,015 5,804,008 9.0403 7.310 7.278 7.318 7.278 7.448 790,430 7.3428 -0.77%
2022-04-19 0 9.070 9.040 9.090 9.030 9.440 762,400 6,976,830 9.1511 7.367 7.343 7.383 7.334 7.667 938,645 7.4329 -4.22%
2022-04-14 0 9.470 9.430 9.470 9.310 9.520 505,540 4,784,127 9.4634 7.692 7.659 7.692 7.562 7.732 622,406 7.6865 1.94%
2022-04-13 0 9.290 9.270 9.290 9.160 9.400 500,646 4,676,451 9.3408 7.546 7.529 7.546 7.440 7.635 616,381 7.5870 -0.21%
2022-04-12 0 9.310 9.270 9.310 9.110 9.380 601,600 5,567,172 9.2539 7.562 7.529 7.562 7.399 7.619 740,672 7.5164 1.42%
2022-04-11 0 9.180 9.150 9.180 9.150 9.410 510,600 4,704,932 9.2145 7.456 7.432 7.456 7.432 7.643 628,636 7.4844 -2.96%
2022-04-08 0 9.460 9.450 9.460 9.230 9.470 872,920 8,154,593 9.3417 7.684 7.676 7.684 7.497 7.692 1,074,714 7.5877 0.42%
2022-04-07 0 9.420 9.400 9.420 9.410 9.630 1,074,200 10,185,502 9.4819 7.651 7.635 7.651 7.643 7.822 1,322,524 7.7016 -1.46%
2022-04-06 0 9.560 9.560 9.580 9.370 9.590 1,205,100 11,470,152 9.5180 7.765 7.765 7.781 7.611 7.789 1,483,684 7.7309 0.63%
2022-04-04 0 9.500 9.500 9.530 9.030 9.560 1,066,200 10,112,064 9.4842 7.716 7.716 7.741 7.334 7.765 1,312,674 7.7034 0.32%
2022-04-01 0 9.470 9.470 9.480 9.110 9.470 730,315 6,841,320 9.3676 7.692 7.692 7.700 7.399 7.692 899,143 7.6087 2.49%
2022-03-31 0 9.240 9.240 9.250 9.150 9.500 1,024,600 9,473,037 9.2456 7.505 7.505 7.513 7.432 7.716 1,261,458 7.5096 -1.60%
2022-03-30 0 9.390 9.380 9.390 8.990 9.450 1,511,973 14,026,150 9.2767 7.627 7.619 7.627 7.302 7.676 1,861,497 7.5349 4.45%
2022-03-29 0 8.990 8.990 9.000 8.870 8.990 666,000 5,939,838 8.9187 7.302 7.302 7.310 7.205 7.302 819,960 7.2441 1.35%
2022-03-28 0 8.870 8.870 8.900 8.820 9.010 699,200 6,229,974 8.9101 7.205 7.205 7.229 7.164 7.318 860,835 7.2371 0.45%
2022-03-25 0 8.830 8.830 8.840 8.800 9.210 961,000 8,604,325 8.9535 7.172 7.172 7.180 7.148 7.481 1,183,155 7.2724 -3.60%
2022-03-24 0 9.160 9.120 9.160 9.060 9.230 524,600 4,790,238 9.1312 7.440 7.408 7.440 7.359 7.497 645,872 7.4167 -0.76%
2022-03-23 0 9.230 9.170 9.230 9.150 9.350 507,080 4,695,462 9.2598 7.497 7.448 7.497 7.432 7.594 624,302 7.5211 -0.22%
2022-03-22 0 9.250 9.220 9.250 8.950 9.250 723,800 6,601,317 9.1204 7.513 7.489 7.513 7.270 7.513 891,121 7.4079 2.21%
2022-03-21 0 9.050 9.000 9.050 8.920 9.280 2,030,800 18,532,405 9.1257 7.351 7.310 7.351 7.245 7.538 2,500,262 7.4122 -1.42%
2022-03-18 0 9.180 9.180 9.190 8.770 9.180 24,884,800 227,209,090 9.1304 7.456 7.456 7.464 7.123 7.456 30,637,441 7.4161 3.85%
2022-03-17 0 8.840 8.830 8.840 8.620 9.040 5,537,137 48,908,292 8.8328 7.180 7.172 7.180 7.001 7.343 6,817,162 7.1743 4.62%
2022-03-16 0 8.450 8.440 8.450 7.820 8.680 6,544,621 54,624,395 8.3465 6.863 6.855 6.863 6.352 7.050 8,057,547 6.7793 8.19%
2022-03-15 0 7.810 7.800 7.810 7.750 8.300 6,240,419 49,812,014 7.9822 6.344 6.335 6.344 6.295 6.742 7,683,022 6.4834 -6.58%
2022-03-14 0 8.360 8.320 8.360 8.220 8.630 5,300,920 44,035,120 8.3071 6.790 6.758 6.790 6.677 7.010 6,526,338 6.7473 -3.13%
2022-03-11 0 8.630 8.620 8.630 8.580 8.820 5,882,287 50,732,160 8.6246 7.010 7.001 7.010 6.969 7.164 7,242,100 7.0052 -2.60%
2022-03-10 0 8.860 8.850 8.860 8.800 8.920 1,445,400 12,825,828 8.8735 7.196 7.188 7.196 7.148 7.245 1,779,534 7.2074 1.14%
2022-03-09 0 8.760 8.750 8.760 8.730 8.990 1,502,360 13,233,578 8.8085 7.115 7.107 7.115 7.091 7.302 1,849,662 7.1546 -0.79%
2022-03-08 0 8.830 8.820 8.830 8.820 9.200 1,958,979 17,760,764 9.0663 7.172 7.164 7.172 7.164 7.473 2,411,838 7.3640 -4.23%
2022-03-07 0 9.220 9.210 9.220 9.200 9.600 1,169,918 10,892,226 9.3102 7.489 7.481 7.489 7.473 7.797 1,440,369 7.5621 -2.95%
2022-03-04 0 9.500 9.490 9.500 9.490 9.680 1,184,600 11,365,242 9.5942 7.716 7.708 7.716 7.708 7.862 1,458,445 7.7927 -1.55%
2022-03-03 0 9.650 9.650 9.660 9.650 9.890 628,169 6,126,469 9.7529 7.838 7.838 7.846 7.838 8.033 773,383 7.9216 -0.10%
2022-03-02 0 9.660 9.650 9.670 9.650 9.870 1,431,579 13,865,212 9.6853 7.846 7.838 7.854 7.838 8.017 1,762,518 7.8667 -1.83%
2022-03-01 0 9.840 9.830 9.840 9.810 10.00 1,938,300 19,117,386 9.8630 7.992 7.984 7.992 7.968 8.122 2,386,378 8.0110 -0.10%
2022-02-28 0 9.850 9.840 9.850 9.850 10.26 1,551,958 15,398,736 9.9221 8.001 7.992 8.001 8.001 8.334 1,910,725 8.0591 -1.89%
2022-02-25 0 10.04 10.02 10.04 10.02 10.52 2,672,800 27,033,288 10.114 8.155 8.139 8.155 8.139 8.545 3,290,673 8.2151 -3.09%
2022-02-24 0 10.36 10.34 10.36 10.34 10.66 2,366,200 24,589,002 10.392 8.415 8.399 8.415 8.399 8.658 2,913,196 8.4406 -2.26%
2022-02-23 0 10.60 10.58 10.60 10.60 10.84 1,168,095 12,461,354 10.668 8.610 8.593 8.610 8.610 8.805 1,438,125 8.6650 -1.12%
2022-02-22 0 10.72 10.70 10.72 10.70 10.88 694,200 7,468,520 10.758 8.707 8.691 8.707 8.691 8.837 854,679 8.7384 -1.65%
2022-02-21 0 10.90 10.88 10.90 10.88 11.20 1,034,440 11,350,892 10.973 8.853 8.837 8.853 8.837 9.097 1,273,572 8.9126 -4.05%
2022-02-18 0 11.36 11.28 11.36 11.22 11.40 257,920 2,927,249 11.349 9.227 9.162 9.227 9.113 9.259 317,544 9.2184 0.18%
2022-02-17 0 11.34 11.30 11.34 11.24 11.38 281,120 3,180,836 11.315 9.211 9.178 9.211 9.130 9.243 346,107 9.1903 -0.53%
2022-02-16 0 11.40 11.30 11.40 11.30 11.42 166,720 1,894,565 11.364 9.259 9.178 9.259 9.178 9.276 205,261 9.2300 0.00%
2022-02-15 0 11.40 11.30 11.42 11.16 11.46 593,920 6,742,773 11.353 9.259 9.178 9.276 9.065 9.308 731,217 9.2213 1.06%
2022-02-14 0 11.28 11.24 11.28 11.24 11.36 383,740 4,329,161 11.281 9.162 9.130 9.162 9.130 9.227 472,450 9.1632 -1.91%
2022-02-11 0 11.50 11.44 11.50 11.34 11.50 241,800 2,770,448 11.458 9.341 9.292 9.341 9.211 9.341 297,697 9.3063 0.52%
2022-02-10 0 11.44 11.42 11.44 11.34 11.46 147,600 1,684,516 11.413 9.292 9.276 9.292 9.211 9.308 181,721 9.2698 0.18%
2022-02-09 0 11.42 11.36 11.42 11.14 11.44 533,179 6,032,460 11.314 9.276 9.227 9.276 9.048 9.292 656,434 9.1897 2.15%
2022-02-08 0 11.18 11.16 11.18 11.08 11.32 858,173 9,581,213 11.165 9.081 9.065 9.081 9.000 9.194 1,056,558 9.0683 -0.89%
2022-02-07 0 11.28 11.26 11.30 11.04 11.34 241,580 2,718,251 11.252 9.162 9.146 9.178 8.967 9.211 297,426 9.1392 0.53%
2022-02-04 0 11.22 11.08 11.22 10.94 11.26 181,937 2,032,817 11.173 9.113 9.000 9.113 8.886 9.146 223,996 9.0753 2.56%
2022-01-31 0 10.94 10.94 11.02 10.84 11.20 162,537 1,783,357 10.972 8.886 8.886 8.951 8.805 9.097 200,111 8.9118 -0.36%
2022-01-28 0 10.98 10.90 10.98 10.82 11.28 258,860 2,846,466 10.996 8.918 8.853 8.918 8.788 9.162 318,701 8.9315 -3.00%
2022-01-27 0 11.32 11.24 11.32 11.16 11.40 486,937 5,475,849 11.245 9.194 9.130 9.194 9.065 9.259 599,503 9.1340 -1.22%
2022-01-26 0 11.46 11.40 11.46 11.32 11.62 426,000 4,887,808 11.474 9.308 9.259 9.308 9.194 9.438 524,479 9.3194 1.42%
2022-01-25 0 11.30 11.28 11.30 11.22 11.50 496,047 5,615,706 11.321 9.178 9.162 9.178 9.113 9.341 610,719 9.1952 -0.88%
2022-01-24 0 11.40 11.40 11.46 11.38 11.74 504,737 5,810,621 11.512 9.259 9.259 9.308 9.243 9.536 621,417 9.3506 -2.73%
2022-01-21 0 11.72 11.68 11.72 11.56 11.76 460,400 5,364,212 11.651 9.519 9.487 9.519 9.389 9.552 566,831 9.4635 1.03%
2022-01-20 0 11.60 11.58 11.60 11.50 11.80 1,155,800 13,467,860 11.652 9.422 9.406 9.422 9.341 9.584 1,422,987 9.4645 1.22%
2022-01-19 0 11.46 11.44 11.46 11.38 11.58 499,358 5,740,899 11.497 9.308 9.292 9.308 9.243 9.406 614,795 9.3379 0.53%
2022-01-18 0 11.40 11.34 11.40 11.28 11.48 253,800 2,883,812 11.363 9.259 9.211 9.259 9.162 9.324 312,471 9.2291 1.06%
2022-01-17 0 11.28 11.26 11.28 11.24 11.42 558,000 6,321,688 11.329 9.162 9.146 9.162 9.130 9.276 686,993 9.2020 -1.40%
2022-01-14 0 11.44 11.42 11.44 11.44 11.70 378,000 4,349,132 11.506 9.292 9.276 9.292 9.292 9.503 465,383 9.3453 -2.22%
2022-01-13 0 11.70 11.64 11.70 11.64 11.84 1,568,520 18,370,693 11.712 9.503 9.454 9.503 9.454 9.617 1,931,116 9.5130 0.00%
2022-01-12 0 11.70 11.70 11.72 11.54 11.74 447,999 5,228,438 11.671 9.503 9.503 9.519 9.373 9.536 551,563 9.4793 1.92%
2022-01-11 0 11.48 11.48 11.50 11.42 11.78 451,337 5,229,822 11.587 9.324 9.324 9.341 9.276 9.568 555,673 9.4117 -1.03%
2022-01-10 0 11.60 11.58 11.62 11.42 11.64 593,200 6,861,874 11.568 9.422 9.406 9.438 9.276 9.454 730,331 9.3956 0.35%
2022-01-07 0 11.56 11.50 11.56 11.46 11.60 290,558 3,349,274 11.527 9.389 9.341 9.389 9.308 9.422 357,727 9.3627 1.05%
2022-01-06 0 11.44 11.42 11.46 11.38 11.64 617,420 7,060,211 11.435 9.292 9.276 9.308 9.243 9.454 760,150 9.2879 -1.21%
2022-01-05 0 11.58 11.58 11.60 11.58 11.88 430,799 5,020,902 11.655 9.406 9.406 9.422 9.406 9.649 530,387 9.4665 -0.86%
2022-01-04 0 11.68 11.66 11.68 11.66 12.16 452,904 5,343,165 11.798 9.487 9.471 9.487 9.471 9.877 557,602 9.5824 -1.35%
2022-01-03 0 11.84 11.84 11.88 11.84 12.18 126,095 1,501,019 11.904 9.617 9.617 9.649 9.617 9.893 155,244 9.6687 -0.84%
2021-12-31 0 11.94 11.94 12.00 11.68 12.22 1,165,620 13,896,948 11.922 9.698 9.698 9.747 9.487 9.926 1,435,077 9.6838 0.51%
2021-12-30 0 11.88 11.84 11.88 11.72 11.98 353,537 4,181,797 11.828 9.649 9.617 9.649 9.519 9.731 435,264 9.6075 0.51%
2021-12-29 0 11.82 11.82 11.88 11.72 12.06 411,916 4,867,736 11.817 9.601 9.601 9.649 9.519 9.796 507,139 9.5984 -0.84%
2021-12-28 0 11.92 11.92 11.94 11.66 11.98 2,758,800 32,620,956 11.824 9.682 9.682 9.698 9.471 9.731 3,396,554 9.6041 1.36%
2021-12-24 0 11.76 11.72 11.76 11.56 11.80 263,400 3,074,276 11.672 9.552 9.519 9.552 9.389 9.584 324,290 9.4800 1.73%
2021-12-23 0 11.56 11.56 11.58 11.52 11.74 797,178 9,279,865 11.641 9.389 9.389 9.406 9.357 9.536 981,462 9.4551 0.35%
2021-12-22 0 11.52 11.50 11.52 11.38 11.80 512,737 5,896,120 11.499 9.357 9.341 9.357 9.243 9.584 631,267 9.3401 0.17%
2021-12-21 0 11.50 11.50 11.58 11.38 11.74 1,115,176 12,846,936 11.520 9.341 9.341 9.406 9.243 9.536 1,372,972 9.3570 0.00%
2021-12-20 0 11.50 11.50 11.54 11.50 12.10 738,900 8,684,174 11.753 9.341 9.341 9.373 9.341 9.828 909,712 9.5461 -3.36%
2021-12-17 0 11.90 11.90 11.98 11.88 12.10 2,990,440 35,650,478 11.921 9.666 9.666 9.731 9.649 9.828 3,681,743 9.6830 -1.65%
2021-12-16 0 12.10 12.02 12.10 11.82 12.44 1,890,137 22,752,183 12.037 9.828 9.763 9.828 9.601 10.10 2,327,082 9.7771 0.33%
2021-12-15 0 12.06 12.06 12.10 12.06 12.48 1,251,748 15,296,072 12.220 9.796 9.796 9.828 9.796 10.14 1,541,116 9.9253 -1.63%
2021-12-14 0 12.26 12.20 12.26 12.16 12.66 1,204,000 14,941,061 12.410 9.958 9.909 9.958 9.877 10.28 1,482,330 10.079 -2.08%
2021-12-13 0 12.52 12.52 12.58 12.46 12.94 2,409,800 30,722,975 12.749 10.17 10.17 10.22 10.12 10.51 2,966,876 10.355 -0.48%
2021-12-10 0 12.58 12.54 12.58 12.40 12.58 1,344,602 16,814,056 12.505 10.22 10.19 10.22 10.07 10.22 1,655,435 10.157 0.64%
2021-12-09 0 12.50 12.44 12.50 12.20 12.60 1,839,760 22,953,560 12.476 10.15 10.10 10.15 9.909 10.23 2,265,059 10.134 2.46%
2021-12-08 0 12.20 12.20 12.26 12.18 12.36 955,600 11,722,140 12.267 9.909 9.909 9.958 9.893 10.04 1,176,507 9.9635 0.16%
2021-12-07 0 12.18 12.18 12.26 12.04 12.30 449,800 5,471,444 12.164 9.893 9.893 9.958 9.779 9.990 553,781 9.8802 -0.16%
2021-12-06 0 12.20 12.16 12.20 12.10 12.54 1,431,845 17,665,792 12.338 9.909 9.877 9.909 9.828 10.19 1,762,846 10.021 -0.49%
2021-12-03 0 12.26 12.26 12.28 12.02 12.36 1,165,537 14,245,899 12.223 9.958 9.958 9.974 9.763 10.04 1,434,975 9.9276 0.66%
2021-12-02 0 12.18 12.14 12.18 11.82 12.26 1,401,080 16,874,228 12.044 9.893 9.861 9.893 9.601 9.958 1,724,969 9.7823 4.28%
2021-12-01 0 11.68 11.68 11.72 11.62 11.88 564,833 6,625,783 11.731 9.487 9.487 9.519 9.438 9.649 695,406 9.5279 0.52%
2021-11-30 0 11.62 11.58 11.62 11.48 11.78 738,400 8,549,324 11.578 9.438 9.406 9.438 9.324 9.568 909,097 9.4042 -2.02%
2021-11-29 0 11.86 11.84 11.86 11.60 11.90 549,660 6,464,668 11.761 9.633 9.617 9.633 9.422 9.666 676,725 9.5529 0.17%
2021-11-26 0 11.84 11.72 11.84 11.56 11.90 608,400 7,163,835 11.775 9.617 9.519 9.617 9.389 9.666 749,044 9.5640 -1.33%
2021-11-25 0 12.00 11.98 12.00 11.84 12.06 311,960 3,727,311 11.948 9.747 9.731 9.747 9.617 9.796 384,076 9.7046 0.67%
2021-11-24 0 11.92 11.90 11.92 11.88 12.04 204,600 2,446,110 11.956 9.682 9.666 9.682 9.649 9.779 251,898 9.7107 0.00%
2021-11-23 0 11.92 11.90 11.92 11.84 12.10 929,811 11,162,567 12.005 9.682 9.666 9.682 9.617 9.828 1,144,756 9.7510 -0.33%
2021-11-22 0 11.96 11.90 11.96 11.90 12.06 294,620 3,526,556 11.970 9.714 9.666 9.714 9.666 9.796 362,728 9.7223 -0.17%
2021-11-19 0 11.98 11.88 11.98 11.30 11.98 580,600 6,871,903 11.836 9.731 9.649 9.731 9.178 9.731 714,818 9.6135 1.87%
2021-11-18 0 11.76 11.76 11.80 11.76 12.00 357,457 4,230,948 11.836 9.552 9.552 9.584 9.552 9.747 440,091 9.6138 -1.18%
2021-11-17 0 11.90 11.86 11.90 11.80 12.00 432,840 5,141,248 11.878 9.666 9.633 9.666 9.584 9.747 532,900 9.6477 -0.67%
2021-11-16 0 11.98 11.96 11.98 11.90 12.06 217,400 2,603,841 11.977 9.731 9.714 9.731 9.666 9.796 267,657 9.7283 0.17%
2021-11-15 0 11.96 11.92 11.96 11.88 12.18 358,800 4,296,240 11.974 9.714 9.682 9.714 9.649 9.893 441,744 9.7256 -1.48%
2021-11-12 0 12.14 12.10 12.14 11.90 12.24 756,060 9,137,082 12.085 9.861 9.828 9.861 9.666 9.942 930,839 9.8160 -1.14%
2021-11-11 0 12.28 12.26 12.28 11.70 12.30 694,120 8,437,342 12.155 9.974 9.958 9.974 9.503 9.990 854,580 9.8731 4.07%
2021-11-10 0 11.80 11.70 11.80 11.48 11.82 1,581,602 18,371,957 11.616 9.584 9.503 9.584 9.324 9.601 1,947,222 9.4350 0.51%
2021-11-09 0 11.74 11.66 11.74 11.34 11.78 1,219,820 14,140,841 11.593 9.536 9.471 9.536 9.211 9.568 1,501,807 9.4159 -0.17%
2021-11-08 0 11.76 11.70 11.76 11.48 11.78 559,077 6,512,161 11.648 9.552 9.503 9.552 9.324 9.568 688,319 9.4610 1.73%
2021-11-05 0 11.56 11.54 11.56 11.42 11.76 1,594,200 18,459,424 11.579 9.389 9.373 9.389 9.276 9.552 1,962,733 9.4050 -0.34%
2021-11-04 0 11.60 11.58 11.60 11.48 11.98 1,029,190 11,982,750 11.643 9.422 9.406 9.422 9.324 9.731 1,267,109 9.4568 -2.03%
2021-11-03 0 11.84 11.76 11.84 11.66 11.94 649,620 7,654,994 11.784 9.617 9.552 9.617 9.471 9.698 799,793 9.5712 -0.34%
2021-11-02 0 11.88 11.80 11.88 11.80 12.42 929,600 11,274,864 12.129 9.649 9.584 9.649 9.584 10.09 1,144,496 9.8514 -3.10%
2021-11-01 0 12.26 12.26 12.30 12.20 12.46 926,337 11,373,225 12.278 9.958 9.958 9.990 9.909 10.12 1,140,479 9.9723 -0.33%
2021-10-29 0 12.30 12.26 12.30 12.00 12.38 1,264,627 15,406,972 12.183 9.990 9.958 9.990 9.747 10.06 1,556,972 9.8955 1.32%
2021-10-28 0 12.14 12.14 12.16 12.10 12.50 1,309,600 16,040,529 12.248 9.861 9.861 9.877 9.828 10.15 1,612,341 9.9486 -2.88%
2021-10-27 0 12.50 12.46 12.50 12.30 12.84 1,377,724 17,186,542 12.475 10.15 10.12 10.15 9.990 10.43 1,696,214 10.132 -1.57%
2021-10-26 0 12.70 12.68 12.70 12.60 12.76 2,061,357 26,103,099 12.663 10.32 10.30 10.32 10.23 10.36 2,537,883 10.285 -0.16%
2021-10-25 0 12.72 12.70 12.72 12.52 12.88 1,404,420 17,839,752 12.703 10.33 10.32 10.33 10.17 10.46 1,729,081 10.317 0.32%
2021-10-22 0 12.68 12.66 12.68 12.60 12.82 931,600 11,798,340 12.665 10.30 10.28 10.30 10.23 10.41 1,146,959 10.287 -0.94%
2021-10-21 0 12.80 12.72 12.80 12.50 12.82 3,604,860 45,789,965 12.702 10.40 10.33 10.40 10.15 10.41 4,438,199 10.317 2.40%
2021-10-20 0 12.50 12.48 12.50 12.44 12.60 1,359,600 17,003,888 12.507 10.15 10.14 10.15 10.10 10.23 1,673,900 10.158 0.64%
2021-10-19 0 12.42 12.42 12.48 12.40 12.64 2,263,140 28,308,530 12.509 10.09 10.09 10.14 10.07 10.27 2,786,312 10.160 -0.80%
2021-10-18 0 12.52 12.50 12.52 12.24 12.54 450,320 5,592,796 12.420 10.17 10.15 10.17 9.942 10.19 554,421 10.088 0.64%
2021-10-15 0 12.44 12.38 12.44 12.22 12.46 2,997,820 36,922,402 12.316 10.10 10.06 10.10 9.926 10.12 3,690,829 10.004 -0.32%
2021-10-12 0 12.48 12.44 12.48 12.24 12.82 2,207,210 27,608,525 12.508 10.14 10.10 10.14 9.942 10.41 2,717,453 10.160 -1.42%
2021-10-11 0 12.66 12.66 12.70 12.66 13.06 2,667,380 34,069,203 12.773 10.28 10.28 10.32 10.28 10.61 3,284,001 10.374 -0.47%
2021-10-08 0 12.72 12.72 12.76 12.44 12.88 2,704,720 34,302,030 12.682 10.33 10.33 10.36 10.10 10.46 3,329,972 10.301 -1.40%
2021-10-07 0 12.90 12.88 12.90 12.72 12.90 507,403 6,518,102 12.846 10.48 10.46 10.48 10.33 10.48 624,700 10.434 1.26%
2021-10-06 0 12.74 12.72 12.74 12.56 12.84 1,158,000 14,707,264 12.701 10.35 10.33 10.35 10.20 10.43 1,425,696 10.316 1.92%
2021-10-05 0 12.50 12.46 12.50 12.38 12.60 613,397 7,673,115 12.509 10.15 10.12 10.15 10.06 10.23 755,197 10.160 0.00%
2021-10-04 0 12.50 12.48 12.50 12.10 12.50 659,619 8,172,809 12.390 10.15 10.14 10.15 9.828 10.15 812,104 10.064 0.32%
2021-09-30 0 12.46 12.40 12.46 12.24 12.46 635,843 7,857,511 12.358 10.12 10.07 10.12 9.942 10.12 782,831 10.037 1.80%
2021-09-29 0 12.24 12.24 12.26 12.08 12.36 998,400 12,178,863 12.198 9.942 9.942 9.958 9.812 10.04 1,229,201 9.9080 -0.65%
2021-09-28 0 12.32 12.30 12.32 12.20 12.40 1,549,380 19,046,476 12.293 10.01 9.990 10.01 9.909 10.07 1,907,552 9.9848 0.33%
2021-09-27 0 12.28 12.26 12.28 12.20 12.56 2,479,710 30,673,311 12.370 9.974 9.958 9.974 9.909 10.20 3,052,947 10.047 0.82%
2021-09-24 0 12.18 12.16 12.18 11.88 12.34 2,065,946 25,172,376 12.184 9.893 9.877 9.893 9.649 10.02 2,543,533 9.8966 -0.33%
2021-09-23 0 12.22 12.22 12.24 11.92 12.34 2,811,627 34,181,516 12.157 9.926 9.926 9.942 9.682 10.02 3,461,593 9.8745 3.04%
2021-09-21 0 11.86 11.86 11.88 11.56 11.98 925,200 10,846,760 11.724 9.633 9.633 9.649 9.389 9.731 1,139,079 9.5224 0.17%
2021-09-20 0 11.84 11.82 11.84 11.68 12.70 2,248,600 26,793,368 11.916 9.617 9.601 9.617 9.487 10.32 2,768,411 9.6782 -7.21%
2021-09-17 0 12.76 12.76 12.78 11.88 12.76 14,608,710 185,236,449 12.680 10.36 10.36 10.38 9.649 10.36 17,985,818 10.299 5.80%
2021-09-16 0 12.06 12.04 12.06 11.86 12.24 1,358,400 16,317,103 12.012 9.796 9.779 9.796 9.633 9.942 1,672,422 9.7566 -0.99%
2021-09-15 0 12.18 12.16 12.18 12.04 12.40 2,067,901 25,352,202 12.260 9.893 9.877 9.893 9.779 10.07 2,545,939 9.9579 1.00%
2021-09-14 0 12.06 12.06 12.26 12.06 12.86 2,624,200 32,362,104 12.332 9.796 9.796 9.958 9.796 10.45 3,230,839 10.017 -4.59%
2021-09-13 0 12.64 12.62 12.64 12.60 12.92 1,781,907 22,649,697 12.711 10.27 10.25 10.27 10.23 10.49 2,193,832 10.324 -1.71%
2021-09-10 0 12.86 12.78 12.86 12.66 13.06 5,450,860 70,575,954 12.948 10.45 10.38 10.45 10.28 10.61 6,710,940 10.517 0.63%
2021-09-09 0 12.78 12.76 12.78 12.40 12.90 3,071,400 38,849,112 12.649 10.38 10.36 10.38 10.07 10.48 3,781,418 10.274 -0.31%
2021-09-08 0 12.82 12.74 12.82 12.54 13.02 2,937,440 37,659,452 12.821 10.41 10.35 10.41 10.19 10.58 3,616,491 10.413 0.47%
2021-09-07 0 12.76 12.74 12.76 12.58 12.88 3,102,510 39,650,820 12.780 10.36 10.35 10.36 10.22 10.46 3,819,720 10.381 0.31%
2021-09-06 0 12.72 12.70 12.72 12.56 12.86 2,901,200 36,956,685 12.738 10.33 10.32 10.33 10.20 10.45 3,571,873 10.347 1.76%
2021-09-03 0 12.50 12.48 12.50 12.40 12.94 5,249,025 65,966,508 12.567 10.15 10.14 10.15 10.07 10.51 6,462,447 10.208 0.97%
2021-09-02 0 12.38 12.34 12.38 12.16 12.46 2,350,360 29,044,572 12.357 10.06 10.02 10.06 9.877 10.12 2,893,695 10.037 1.81%
2021-09-01 0 12.16 12.10 12.16 11.70 12.34 3,031,000 36,631,096 12.085 9.877 9.828 9.877 9.503 10.02 3,731,679 9.8163 3.40%
2021-08-31 0 11.76 11.74 11.76 11.56 11.96 2,367,681 27,789,135 11.737 9.552 9.536 9.552 9.389 9.714 2,915,020 9.5331 -1.51%
2021-08-30 0 11.94 11.88 11.94 11.62 11.98 2,268,800 26,771,368 11.800 9.698 9.649 9.698 9.438 9.731 2,793,280 9.5842 2.58%
2021-08-27 0 11.64 11.60 11.64 11.50 11.90 3,231,800 37,533,424 11.614 9.454 9.422 9.454 9.341 9.666 3,978,898 9.4331 -1.02%
2021-08-26 0 11.76 11.74 11.76 11.66 11.88 2,481,760 29,122,564 11.735 9.552 9.536 9.552 9.471 9.649 3,055,471 9.5313 0.00%
2021-08-25 0 11.76 11.74 11.76 11.64 11.96 2,900,920 34,017,112 11.726 9.552 9.536 9.552 9.454 9.714 3,571,528 9.5245 -1.18%
2021-08-24 0 11.90 11.88 11.90 11.58 12.08 3,682,440 43,577,765 11.834 9.666 9.649 9.666 9.406 9.812 4,533,713 9.6119 1.19%
2021-08-23 0 11.76 11.74 11.76 11.48 11.94 2,650,984 31,219,239 11.776 9.552 9.536 9.552 9.324 9.698 3,263,814 9.5653 1.38%
2021-08-20 0 11.60 11.58 11.60 11.60 12.08 4,014,800 46,919,216 11.687 9.422 9.406 9.422 9.422 9.812 4,942,905 9.4922 -2.36%
2021-08-19 0 11.88 11.86 11.88 11.82 12.38 2,461,160 29,667,500 12.054 9.649 9.633 9.649 9.601 10.06 3,030,108 9.7909 -4.04%
2021-08-18 0 12.38 12.34 12.38 11.88 12.52 8,072,923 98,864,826 12.246 10.06 10.02 10.06 9.649 10.17 9,939,148 9.9470 5.45%
2021-08-17 0 11.74 11.74 11.78 11.70 12.04 5,417,280 64,257,518 11.862 9.536 9.536 9.568 9.503 9.779 6,669,597 9.6344 -0.34%
2021-08-16 0 11.78 11.78 11.88 11.74 12.00 3,572,660 42,390,768 11.865 9.568 9.568 9.649 9.536 9.747 4,398,555 9.6374 0.34%
2021-08-13 0 11.74 11.72 11.74 11.70 11.86 3,175,761 37,300,781 11.745 9.536 9.519 9.536 9.503 9.633 3,909,904 9.5401 0.51%
2021-08-12 0 11.68 11.62 11.68 11.58 11.86 3,070,260 35,961,266 11.713 9.487 9.438 9.487 9.406 9.633 3,780,015 9.5135 -1.02%
2021-08-11 0 11.80 11.80 11.82 11.62 11.86 3,640,527 42,929,638 11.792 9.584 9.584 9.601 9.438 9.633 4,482,111 9.5780 1.55%
2021-08-10 0 11.62 11.56 11.62 11.16 11.64 1,804,780 20,739,129 11.491 9.438 9.389 9.438 9.065 9.454 2,221,993 9.3336 3.38%
2021-08-09 0 11.24 11.24 11.32 11.00 11.44 2,701,192 30,525,885 11.301 9.130 9.130 9.194 8.935 9.292 3,325,629 9.1790 1.26%
2021-08-06 0 11.10 11.10 11.20 10.88 11.26 1,822,240 20,312,016 11.147 9.016 9.016 9.097 8.837 9.146 2,243,489 9.0538 1.65%
2021-08-05 0 10.92 10.90 10.92 10.86 11.18 1,599,200 17,648,168 11.036 8.870 8.853 8.870 8.821 9.081 1,968,888 8.9635 -2.15%
2021-08-04 0 11.16 11.10 11.16 11.02 11.18 617,600 6,849,196 11.090 9.065 9.016 9.065 8.951 9.081 760,371 9.0077 0.54%
2021-08-03 0 11.10 11.08 11.10 10.94 11.34 1,457,003 16,272,367 11.168 9.016 9.000 9.016 8.886 9.211 1,793,820 9.0714 -0.18%
2021-08-02 0 11.12 11.12 11.16 10.46 11.20 2,140,360 23,562,721 11.009 9.032 9.032 9.065 8.496 9.097 2,635,149 8.9417 5.10%
2021-07-30 0 10.58 10.58 10.60 10.54 10.86 1,270,000 13,565,500 10.681 8.593 8.593 8.610 8.561 8.821 1,563,587 8.6759 -2.58%
2021-07-29 0 10.86 10.86 10.90 10.74 11.02 2,320,500 25,261,372 10.886 8.821 8.821 8.853 8.723 8.951 2,856,932 8.8421 0.93%
2021-07-28 0 10.76 10.68 10.76 10.16 10.88 3,076,360 32,342,426 10.513 8.740 8.675 8.740 8.252 8.837 3,787,525 8.5392 4.47%
2021-07-27 0 10.30 10.28 10.30 10.26 10.84 3,713,300 39,245,406 10.569 8.366 8.350 8.366 8.334 8.805 4,571,707 8.5844 -3.20%
2021-07-26 0 10.64 10.64 10.66 10.54 11.16 2,574,600 27,943,896 10.854 8.642 8.642 8.658 8.561 9.065 3,169,772 8.8157 -4.49%
2021-07-23 0 11.14 11.12 11.14 11.04 11.38 923,554 10,331,943 11.187 9.048 9.032 9.048 8.967 9.243 1,137,053 9.0866 1.09%
2021-07-22 0 11.02 11.02 11.10 10.76 11.12 1,192,680 13,134,168 11.012 8.951 8.951 9.016 8.740 9.032 1,468,393 8.9446 2.42%
2021-07-21 0 10.76 10.74 10.76 10.72 11.20 662,600 7,198,940 10.865 8.740 8.723 8.740 8.707 9.097 815,774 8.8247 -1.82%
2021-07-20 0 10.96 10.96 10.98 10.94 11.14 1,796,960 19,852,079 11.048 8.902 8.902 8.918 8.886 9.048 2,212,365 8.9732 -1.62%
2021-07-19 0 11.14 11.12 11.14 11.04 11.18 1,167,600 12,972,201 11.110 9.048 9.032 9.048 8.967 9.081 1,437,515 9.0240 -0.36%
2021-07-16 0 11.18 11.18 11.22 10.82 11.42 1,793,840 20,112,587 11.212 9.081 9.081 9.113 8.788 9.276 2,208,524 9.1068 0.72%
2021-07-15 0 11.10 11.10 11.14 11.02 11.24 538,400 5,989,016 11.124 9.016 9.016 9.048 8.951 9.130 662,862 9.0351 -0.54%
2021-07-14 0 11.16 11.14 11.16 11.08 11.42 1,579,600 17,784,624 11.259 9.065 9.048 9.065 9.000 9.276 1,944,757 9.1449 -1.41%
2021-07-13 0 11.32 11.32 11.34 11.10 11.34 2,786,200 31,349,964 11.252 9.194 9.194 9.211 9.016 9.211 3,430,288 9.1392 1.80%
2021-07-12 0 11.12 11.12 11.14 10.88 11.18 1,812,900 20,104,712 11.090 9.032 9.032 9.048 8.837 9.081 2,231,990 9.0075 2.39%
2021-07-09 0 10.86 10.86 10.90 10.36 11.00 3,299,400 35,419,172 10.735 8.821 8.821 8.853 8.415 8.935 4,062,125 8.7194 3.43%
2021-07-08 0 10.50 10.50 10.52 10.38 10.62 2,470,160 25,987,731 10.521 8.528 8.528 8.545 8.431 8.626 3,041,189 8.5453 1.16%
2021-07-07 0 10.38 10.36 10.38 10.32 10.68 1,930,400 20,145,312 10.436 8.431 8.415 8.431 8.382 8.675 2,376,652 8.4763 -2.44%
2021-07-06 0 10.64 10.62 10.64 10.32 10.72 1,153,006 12,106,523 10.500 8.642 8.626 8.642 8.382 8.707 1,419,547 8.5284 2.90%
2021-07-05 0 10.34 10.34 10.38 10.32 10.96 1,100,900 11,464,670 10.414 8.399 8.399 8.431 8.382 8.902 1,355,396 8.4585 -0.96%
2021-07-02 0 10.44 10.42 10.44 10.42 10.80 3,182,200 33,863,564 10.642 8.480 8.463 8.480 8.463 8.772 3,917,832 8.6434 -3.33%
2021-06-30 0 10.80 10.78 10.80 10.70 10.98 717,600 7,753,292 10.804 8.772 8.756 8.772 8.691 8.918 883,488 8.7758 -0.18%
2021-06-29 0 10.82 10.78 10.82 10.72 10.96 1,198,800 12,977,960 10.826 8.788 8.756 8.788 8.707 8.902 1,475,928 8.7931 -0.55%
2021-06-28 0 10.88 10.88 10.90 10.80 11.08 684,160 7,440,380 10.875 8.837 8.837 8.853 8.772 9.000 842,318 8.8332 -1.27%
2021-06-25 0 11.02 11.00 11.02 10.68 11.12 1,613,686 17,744,236 10.996 8.951 8.935 8.951 8.675 9.032 1,986,723 8.9314 2.80%
2021-06-24 0 10.72 10.70 10.72 10.58 10.74 715,400 7,645,356 10.687 8.707 8.691 8.707 8.593 8.723 880,780 8.6802 0.94%
2021-06-23 0 10.62 10.62 10.64 10.52 10.68 830,800 8,807,711 10.601 8.626 8.626 8.642 8.545 8.675 1,022,857 8.6109 0.38%
2021-06-22 0 10.58 10.58 10.60 10.54 10.72 824,600 8,762,228 10.626 8.593 8.593 8.610 8.561 8.707 1,015,223 8.6308 -0.75%
2021-06-21 0 10.66 10.64 10.66 10.60 11.08 1,468,808 15,880,606 10.812 8.658 8.642 8.658 8.610 9.000 1,808,354 8.7818 0.95%
2021-06-18 0 10.56 10.56 10.58 10.54 10.76 2,862,808 30,271,684 10.574 8.577 8.577 8.593 8.561 8.740 3,524,606 8.5887 0.19%
2021-06-17 0 10.54 10.54 10.56 10.52 10.72 705,800 7,491,600 10.614 8.561 8.561 8.577 8.545 8.707 868,960 8.6213 -0.19%
2021-06-16 0 10.56 10.54 10.56 10.56 10.72 918,400 9,768,920 10.637 8.577 8.561 8.577 8.577 8.707 1,130,707 8.6397 -1.49%
2021-06-15 0 10.72 10.72 10.74 10.72 11.08 1,161,840 12,568,811 10.818 8.707 8.707 8.723 8.707 9.000 1,430,424 8.7868 -3.94%
2021-06-11 0 11.16 11.10 11.16 10.82 11.16 1,144,600 12,623,868 11.029 9.065 9.016 9.065 8.788 9.065 1,409,198 8.9582 1.01%
2021-06-10 0 11.58 11.56 11.58 11.52 11.82 1,145,176 13,318,378 11.630 8.974 8.958 8.974 8.927 9.160 1,477,799 9.0123 -1.86%
2021-06-09 0 11.80 11.78 11.80 11.56 11.86 1,511,020 17,749,021 11.746 9.144 9.129 9.144 8.958 9.191 1,949,905 9.1025 0.68%
2021-06-08 0 11.72 11.70 11.72 11.52 11.80 1,545,218 18,107,930 11.719 9.082 9.067 9.082 8.927 9.144 1,994,036 9.0810 1.74%
2021-06-07 0 11.52 11.52 11.58 11.50 11.74 1,261,320 14,618,673 11.590 8.927 8.927 8.974 8.912 9.098 1,627,678 8.9813 -1.03%
2021-06-04 0 11.64 11.56 11.64 11.34 12.00 3,038,720 35,404,676 11.651 9.020 8.958 9.020 8.788 9.299 3,921,335 9.0287 1.04%
2021-06-03 0 11.52 11.46 11.52 11.44 11.66 1,065,800 12,299,556 11.540 8.927 8.881 8.927 8.865 9.036 1,375,368 8.9427 -0.69%
2021-06-02 0 11.60 11.52 11.60 11.44 11.76 2,007,200 23,245,464 11.581 8.989 8.927 8.989 8.865 9.113 2,590,203 8.9744 -0.85%
2021-06-01 0 11.70 11.64 11.70 11.50 12.26 5,786,812 67,459,278 11.657 9.067 9.020 9.067 8.912 9.501 7,467,627 9.0336 -3.31%
2021-05-31 0 12.10 12.10 12.12 12.00 12.40 2,038,200 24,653,760 12.096 9.377 9.377 9.392 9.299 9.609 2,630,208 9.3733 -1.63%
2021-05-28 0 12.30 12.26 12.30 11.86 12.40 3,702,980 45,152,316 12.194 9.532 9.501 9.532 9.191 9.609 4,778,533 9.4490 2.50%
2021-05-27 0 12.00 11.96 12.00 11.86 12.16 2,832,500 34,019,710 12.010 9.299 9.268 9.299 9.191 9.423 3,655,217 9.3072 -0.33%
2021-05-26 0 12.04 11.98 12.04 11.88 12.26 4,151,900 50,009,850 12.045 9.330 9.284 9.330 9.206 9.501 5,357,845 9.3339 0.33%
2021-05-25 0 12.00 11.98 12.00 11.34 12.00 7,138,100 84,690,674 11.865 9.299 9.284 9.299 8.788 9.299 9,211,404 9.1941 5.82%
2021-05-24 0 11.34 11.32 11.34 10.96 11.58 3,992,261 45,513,412 11.400 8.788 8.772 8.788 8.493 8.974 5,151,837 8.8344 1.98%
2021-05-21 0 11.12 11.02 11.12 10.96 11.18 845,400 9,315,836 11.019 8.617 8.540 8.617 8.493 8.664 1,090,952 8.5392 -0.71%
2021-05-20 0 11.20 11.18 11.20 10.92 11.38 1,773,736 19,738,869 11.128 8.679 8.664 8.679 8.462 8.819 2,288,928 8.6236 -0.53%
2021-05-18 0 11.26 11.24 11.26 11.04 11.38 2,099,400 23,618,218 11.250 8.726 8.710 8.726 8.555 8.819 2,709,183 8.7178 1.44%
2021-05-17 0 11.10 11.08 11.10 10.90 11.18 2,316,200 25,608,500 11.056 8.602 8.586 8.602 8.447 8.664 2,988,954 8.5677 -0.54%
2021-05-14 0 11.16 11.12 11.16 10.70 11.26 6,431,760 71,386,706 11.099 8.648 8.617 8.648 8.292 8.726 8,299,904 8.6009 4.89%
2021-05-13 0 10.64 10.64 10.68 10.62 10.90 1,307,400 14,137,052 10.813 8.245 8.245 8.276 8.230 8.447 1,687,142 8.3793 -1.48%
2021-05-12 0 10.80 10.78 10.80 10.50 10.86 1,730,800 18,644,084 10.772 8.369 8.354 8.369 8.137 8.416 2,233,521 8.3474 2.66%
2021-05-11 0 10.52 10.50 10.52 10.42 10.64 1,527,484 16,060,417 10.514 8.152 8.137 8.152 8.075 8.245 1,971,151 8.1477 -0.94%
2021-05-10 0 10.62 10.62 10.66 10.52 10.70 1,102,900 11,713,796 10.621 8.230 8.230 8.261 8.152 8.292 1,423,244 8.2303 0.95%
2021-05-07 0 10.52 10.52 10.54 10.52 10.82 846,200 8,982,464 10.615 8.152 8.152 8.168 8.152 8.385 1,091,984 8.2258 -0.94%
2021-05-06 0 10.62 10.60 10.62 10.60 10.88 1,141,840 12,214,308 10.697 8.230 8.214 8.230 8.214 8.431 1,473,494 8.2893 -1.30%
2021-05-05 0 10.76 10.76 10.78 10.54 10.92 662,800 7,137,762 10.769 8.338 8.338 8.354 8.168 8.462 855,314 8.3452 0.94%
2021-05-04 0 10.66 10.64 10.66 10.56 10.72 374,400 3,987,020 10.649 8.261 8.245 8.261 8.183 8.307 483,147 8.2522 0.19%
2021-05-03 0 10.64 10.62 10.64 10.58 10.88 618,400 6,588,488 10.654 8.245 8.230 8.245 8.199 8.431 798,018 8.2561 -2.21%
2021-04-30 0 10.88 10.86 10.88 10.82 11.20 591,900 6,491,770 10.968 8.431 8.416 8.431 8.385 8.679 763,821 8.4991 -1.63%
2021-04-29 0 11.06 11.02 11.06 10.84 11.20 1,610,800 17,781,534 11.039 8.571 8.540 8.571 8.400 8.679 2,078,667 8.5543 2.79%
2021-04-28 0 10.76 10.76 10.78 10.68 10.90 1,665,280 17,969,872 10.791 8.338 8.338 8.354 8.276 8.447 2,148,971 8.3621 0.56%
2021-04-27 0 10.70 10.70 10.72 10.42 10.70 2,534,180 26,721,109 10.544 8.292 8.292 8.307 8.075 8.292 3,270,248 8.1710 0.38%
2021-04-26 0 10.66 10.66 10.68 10.64 10.90 3,066,200 33,072,232 10.786 8.261 8.261 8.276 8.245 8.447 3,956,796 8.3583 -0.37%
2021-04-23 0 10.70 10.66 10.70 10.52 10.76 1,557,540 16,542,485 10.621 8.292 8.261 8.292 8.152 8.338 2,009,937 8.2304 -1.29%
2021-04-22 0 10.84 10.82 10.84 10.56 10.88 2,338,100 25,208,408 10.782 8.400 8.385 8.400 8.183 8.431 3,017,215 8.3549 1.69%
2021-04-21 0 10.66 10.64 10.66 10.64 10.82 450,400 4,816,892 10.695 8.261 8.245 8.261 8.245 8.385 581,221 8.2875 -0.93%
2021-04-20 0 10.76 10.76 10.80 10.76 11.08 626,400 6,834,820 10.911 8.338 8.338 8.369 8.338 8.586 808,342 8.4554 -2.18%
2021-04-19 0 11.00 11.00 11.02 10.76 11.06 1,894,700 20,774,412 10.964 8.524 8.524 8.540 8.338 8.571 2,445,027 8.4966 2.04%
2021-04-16 0 10.78 10.76 10.78 10.40 10.78 4,077,922 43,545,754 10.678 8.354 8.338 8.354 8.059 8.354 5,262,379 8.2749 2.67%
2021-04-15 0 10.50 10.48 10.50 10.48 10.64 1,703,200 17,950,349 10.539 8.137 8.121 8.137 8.121 8.245 2,197,905 8.1670 -1.13%
2021-04-14 0 10.62 10.60 10.62 10.54 10.72 819,600 8,697,192 10.612 8.230 8.214 8.230 8.168 8.307 1,057,658 8.2231 0.95%
2021-04-13 0 10.52 10.52 10.58 10.52 10.74 767,600 8,127,520 10.588 8.152 8.152 8.199 8.152 8.323 990,554 8.2050 0.00%
2021-04-12 0 10.52 10.52 10.60 10.52 10.90 1,769,900 18,749,772 10.594 8.152 8.152 8.214 8.152 8.447 2,283,978 8.2093 -2.23%
2021-04-09 0 10.76 10.76 10.78 10.74 10.92 1,293,800 13,972,304 10.799 8.338 8.338 8.354 8.323 8.462 1,669,592 8.3687 -1.82%
2021-04-08 0 10.96 10.96 10.98 10.72 11.06 2,823,200 30,840,092 10.924 8.493 8.493 8.509 8.307 8.571 3,643,216 8.4651 0.74%
2021-04-07 0 10.88 10.86 10.88 10.82 11.16 1,424,540 15,648,065 10.985 8.431 8.416 8.431 8.385 8.648 1,838,306 8.5122 -0.91%
2021-04-01 0 10.98 10.96 10.98 10.78 11.00 2,402,920 26,203,744 10.905 8.509 8.493 8.509 8.354 8.524 3,100,863 8.4505 2.43%
2021-03-31 0 10.72 10.72 10.76 10.58 10.96 2,627,880 28,143,260 10.709 8.307 8.307 8.338 8.199 8.493 3,391,164 8.2990 -1.65%
2021-03-30 0 10.90 10.90 10.92 10.80 11.12 1,711,200 18,657,578 10.903 8.447 8.447 8.462 8.369 8.617 2,208,228 8.4491 -1.45%
2021-03-29 0 11.06 11.02 11.06 10.34 11.12 7,616,740 83,140,863 10.916 8.571 8.540 8.571 8.013 8.617 9,829,068 8.4587 5.33%
2021-03-26 0 10.50 10.50 10.52 10.26 10.58 2,200,600 23,026,962 10.464 8.137 8.137 8.152 7.951 8.199 2,839,778 8.1087 1.55%
2021-03-25 0 10.34 10.32 10.34 10.18 10.44 2,103,800 21,712,476 10.321 8.013 7.997 8.013 7.889 8.090 2,714,861 7.9976 -0.19%
2021-03-24 0 10.36 10.34 10.36 10.30 10.58 2,401,600 25,027,110 10.421 8.028 8.013 8.028 7.982 8.199 3,099,159 8.0755 -1.15%
2021-03-23 0 10.48 10.48 10.50 10.32 10.54 2,248,485 23,447,596 10.428 8.121 8.121 8.137 7.997 8.168 2,901,571 8.0810 1.16%
2021-03-22 0 10.36 10.34 10.36 10.28 10.64 2,703,354 28,249,154 10.450 8.028 8.013 8.028 7.966 8.245 3,488,560 8.0977 0.39%
2021-03-19 0 10.32 10.28 10.32 10.20 10.62 2,620,899 27,028,495 10.313 7.997 7.966 7.997 7.904 8.230 3,382,155 7.9915 -2.64%
2021-03-18 0 10.60 10.56 10.60 10.42 10.70 1,567,400 16,598,352 10.590 8.214 8.183 8.214 8.075 8.292 2,022,661 8.2062 1.53%
2021-03-17 0 10.44 10.42 10.44 10.22 10.46 2,299,280 23,783,867 10.344 8.090 8.075 8.090 7.920 8.106 2,967,120 8.0158 0.38%
2021-03-16 0 10.40 10.40 10.42 10.28 10.50 909,260 9,452,412 10.396 8.059 8.059 8.075 7.966 8.137 1,173,360 8.0558 1.17%
2021-03-15 0 10.28 10.26 10.28 10.26 10.48 2,416,120 24,955,538 10.329 7.966 7.951 7.966 7.951 8.121 3,117,897 8.0040 -2.47%
2021-03-12 0 10.54 10.52 10.54 10.38 10.78 5,045,200 52,941,898 10.494 8.168 8.152 8.168 8.044 8.354 6,510,609 8.1316 -1.31%
2021-03-11 0 10.68 10.66 10.68 10.42 10.70 1,783,000 18,803,396 10.546 8.276 8.261 8.276 8.075 8.292 2,300,883 8.1723 3.09%
2021-03-10 0 10.36 10.32 10.36 10.18 10.58 2,759,800 28,386,748 10.286 8.028 7.997 8.028 7.889 8.199 3,561,401 7.9707 0.19%
2021-03-09 0 10.34 10.32 10.34 10.24 10.90 4,492,718 46,837,009 10.425 8.013 7.997 8.013 7.935 8.447 5,797,655 8.0786 -3.18%
2021-03-08 0 10.68 10.66 10.68 10.64 11.40 5,518,000 60,623,111 10.986 8.276 8.261 8.276 8.245 8.834 7,120,737 8.5136 -3.96%
2021-03-05 0 11.12 11.10 11.12 10.88 11.26 4,925,920 54,736,312 11.112 8.617 8.602 8.617 8.431 8.726 6,356,683 8.6108 -0.18%
2021-03-04 0 11.14 11.14 11.16 10.94 11.40 4,858,800 54,068,828 11.128 8.633 8.633 8.648 8.478 8.834 6,270,068 8.6233 -2.96%
2021-03-03 0 11.48 11.46 11.48 11.06 11.50 1,512,526 17,153,813 11.341 8.896 8.881 8.896 8.571 8.912 1,951,848 8.7885 3.42%
2021-03-02 0 11.10 11.06 11.10 11.00 11.36 3,064,400 34,169,628 11.151 8.602 8.571 8.602 8.524 8.803 3,954,474 8.6408 -0.36%
2021-03-01 0 11.14 11.12 11.14 10.70 11.24 3,297,920 36,275,527 11.000 8.633 8.617 8.633 8.292 8.710 4,255,821 8.5237 2.20%
2021-02-26 0 10.90 10.88 10.90 10.68 11.06 4,867,681 52,946,101 10.877 8.447 8.431 8.447 8.276 8.571 6,281,528 8.4289 -1.80%
2021-02-25 0 11.10 11.06 11.10 10.96 11.40 3,316,000 37,058,224 11.176 8.602 8.571 8.602 8.493 8.834 4,279,152 8.6602 0.00%
2021-02-24 0 11.10 11.08 11.10 10.74 11.54 6,837,462 75,371,830 11.023 8.602 8.586 8.602 8.323 8.943 8,823,444 8.5422 -1.94%
2021-02-23 0 11.32 11.30 11.32 11.32 11.66 3,549,124 40,690,720 11.465 8.772 8.757 8.772 8.772 9.036 4,579,989 8.8845 -1.22%
2021-02-22 0 11.46 11.44 11.48 11.38 12.30 6,173,620 73,108,791 11.842 8.881 8.865 8.896 8.819 9.532 7,966,785 9.1767 -3.86%
2021-02-19 0 11.92 11.90 11.92 11.38 11.94 4,257,600 49,708,350 11.675 9.237 9.222 9.237 8.819 9.253 5,494,246 9.0473 3.29%
2021-02-18 0 11.54 11.54 11.56 11.54 11.98 3,629,000 42,564,269 11.729 8.943 8.943 8.958 8.943 9.284 4,683,065 9.0890 -2.37%
2021-02-17 0 11.82 11.80 11.82 11.46 11.84 2,104,840 24,553,868 11.665 9.160 9.144 9.160 8.881 9.175 2,716,204 9.0398 2.07%
2021-02-16 0 11.58 11.58 11.60 11.36 11.78 1,705,380 19,654,623 11.525 8.974 8.974 8.989 8.803 9.129 2,200,718 8.9310 1.94%
2021-02-11 0 11.36 11.34 11.36 11.26 11.50 401,600 4,571,418 11.383 8.803 8.788 8.803 8.726 8.912 518,247 8.8209 -0.87%
2021-02-10 0 11.46 11.46 11.50 11.32 11.78 2,348,200 27,012,480 11.503 8.881 8.881 8.912 8.772 9.129 3,030,249 8.9143 -0.35%
2021-02-09 0 11.50 11.48 11.56 11.12 11.58 1,768,780 20,185,547 11.412 8.912 8.896 8.958 8.617 8.974 2,282,533 8.8435 1.05%
2021-02-08 0 11.38 11.38 11.42 11.12 11.54 2,390,400 27,166,204 11.365 8.819 8.819 8.850 8.617 8.943 3,084,706 8.8067 1.25%
2021-02-05 0 11.24 11.24 11.28 11.14 11.52 3,997,200 45,280,148 11.328 8.710 8.710 8.741 8.633 8.927 5,158,211 8.7783 -1.92%
2021-02-04 0 11.46 11.44 11.46 11.20 12.10 6,443,520 73,850,537 11.461 8.881 8.865 8.881 8.679 9.377 8,315,079 8.8815 -4.82%
2021-02-03 0 12.04 12.04 12.08 11.80 12.22 2,273,549 27,263,636 11.992 9.330 9.330 9.361 9.144 9.470 2,933,915 9.2926 1.01%
2021-02-02 0 11.92 11.90 11.92 11.88 12.30 3,241,503 39,209,037 12.096 9.237 9.222 9.237 9.206 9.532 4,183,017 9.3734 -1.65%
2021-02-01 0 12.12 12.06 12.12 11.70 12.14 3,384,560 40,495,055 11.965 9.392 9.346 9.392 9.067 9.408 4,367,626 9.2716 1.17%
2021-01-29 0 11.98 11.98 12.00 11.84 12.48 4,912,671 59,229,446 12.056 9.284 9.284 9.299 9.175 9.671 6,339,586 9.3428 -1.48%
2021-01-28 0 12.16 12.16 12.22 12.08 12.58 5,928,077 72,975,242 12.310 9.423 9.423 9.470 9.361 9.748 7,649,923 9.5393 -3.80%
2021-01-27 0 12.64 12.62 12.64 12.58 13.44 4,244,364 54,163,518 12.761 9.795 9.779 9.795 9.748 10.41 5,477,165 9.8890 -2.77%
2021-01-26 0 13.00 13.00 13.02 12.90 13.82 16,380,620 215,367,992 13.148 10.07 10.07 10.09 9.996 10.71 21,138,470 10.188 -4.83%
2021-01-25 0 13.66 13.66 13.68 13.42 14.02 7,742,943 106,576,167 13.764 10.59 10.59 10.60 10.40 10.86 9,991,928 10.666 2.09%
2021-01-22 0 13.38 13.38 13.40 13.32 13.90 4,355,260 58,851,977 13.513 10.37 10.37 10.38 10.32 10.77 5,620,272 10.471 -3.04%
2021-01-21 0 13.80 13.76 13.80 13.54 14.14 10,078,722 139,826,260 13.873 10.69 10.66 10.69 10.49 10.96 13,006,148 10.751 -0.14%
2021-01-20 0 13.82 13.76 13.82 13.48 14.20 10,049,660 139,319,494 13.863 10.71 10.66 10.71 10.45 11.00 12,968,645 10.743 0.14%
2021-01-19 0 13.80 13.78 13.80 13.38 14.20 21,324,417 295,867,913 13.875 10.69 10.68 10.69 10.37 11.00 27,518,223 10.752 4.86%
2021-01-18 0 13.16 13.16 13.20 12.76 13.52 4,965,691 65,597,711 13.210 10.20 10.20 10.23 9.888 10.48 6,408,006 10.237 -0.15%
2021-01-15 0 13.18 13.16 13.18 12.74 13.72 6,298,662 83,472,430 13.252 10.21 10.20 10.21 9.872 10.63 8,128,147 10.270 2.01%
2021-01-14 0 12.92 12.92 12.96 12.80 13.50 5,501,400 71,660,119 13.026 10.01 10.01 10.04 9.919 10.46 7,099,315 10.094 -3.29%
2021-01-13 0 13.36 13.34 13.36 13.24 14.48 17,903,387 248,526,578 13.882 10.35 10.34 10.35 10.26 11.22 23,103,534 10.757 -3.19%
2021-01-12 0 13.80 13.78 13.80 12.50 14.16 24,754,279 336,453,899 13.592 10.69 10.68 10.69 9.686 10.97 31,944,309 10.533 7.64%
2021-01-11 0 12.82 12.80 12.82 12.54 12.96 10,996,807 140,514,366 12.778 9.934 9.919 9.934 9.717 10.04 14,190,896 9.9017 3.05%
2021-01-08 0 12.44 12.42 12.44 12.02 12.48 3,679,064 45,499,424 12.367 9.640 9.625 9.640 9.315 9.671 4,747,670 9.5835 1.63%
2021-01-07 0 12.24 12.22 12.24 11.96 12.64 3,093,848 37,817,898 12.224 9.485 9.470 9.485 9.268 9.795 3,992,475 9.4723 -0.49%
2021-01-06 0 12.30 12.30 12.36 12.02 12.56 6,780,774 83,449,103 12.307 9.532 9.532 9.578 9.315 9.733 8,750,291 9.5367 3.02%
2021-01-05 0 11.94 11.92 11.94 11.46 12.00 8,807,900 104,480,799 11.862 9.253 9.237 9.253 8.881 9.299 11,366,208 9.1922 2.75%
2021-01-04 0 11.62 11.62 11.66 11.48 11.90 3,607,320 42,072,933 11.663 9.005 9.005 9.036 8.896 9.222 4,655,088 9.0381 0.17%
2020-12-31 0 11.60 11.56 11.60 11.22 11.72 5,344,891 61,799,456 11.562 8.989 8.958 8.989 8.695 9.082 6,897,347 8.9599 3.76%
2020-12-30 0 11.18 11.18 11.20 10.86 11.20 4,633,760 51,420,704 11.097 8.664 8.664 8.679 8.416 8.679 5,979,664 8.5993 1.45%
2020-12-29 0 11.02 11.02 11.04 10.58 11.10 2,417,860 26,400,906 10.919 8.540 8.540 8.555 8.199 8.602 3,120,142 8.4614 1.47%
2020-12-28 0 10.86 10.86 10.88 10.66 10.90 2,690,800 28,988,176 10.773 8.416 8.416 8.431 8.261 8.447 3,472,359 8.3483 0.74%
2020-12-24 0 10.78 10.76 10.78 10.60 10.86 1,534,200 16,437,416 10.714 8.354 8.338 8.354 8.214 8.416 1,979,818 8.3025 1.89%
2020-12-23 0 10.58 10.58 10.66 10.42 10.92 5,557,000 58,998,600 10.617 8.199 8.199 8.261 8.075 8.462 7,171,064 8.2273 -1.12%
2020-12-22 0 10.70 10.68 10.70 10.52 11.26 5,395,493 58,478,096 10.838 8.292 8.276 8.292 8.152 8.726 6,962,647 8.3988 -3.78%
2020-12-21 0 11.12 11.04 11.12 10.96 11.20 1,843,300 20,462,228 11.101 8.617 8.555 8.617 8.493 8.679 2,378,698 8.6023 0.91%
2020-12-18 0 11.02 11.02 11.08 11.00 11.28 2,211,200 24,561,820 11.108 8.540 8.540 8.586 8.524 8.741 2,853,456 8.6077 -0.90%
2020-12-17 0 11.12 11.12 11.14 10.78 11.20 2,058,200 22,807,008 11.081 8.617 8.617 8.633 8.354 8.679 2,656,017 8.5869 0.91%
2020-12-16 0 11.02 11.00 11.02 10.90 11.26 1,508,400 16,659,932 11.045 8.540 8.524 8.540 8.447 8.726 1,946,524 8.5588 0.73%
2020-12-15 0 10.94 10.90 10.94 10.80 11.06 1,603,000 17,476,596 10.902 8.478 8.447 8.478 8.369 8.571 2,068,601 8.4485 -0.73%
2020-12-14 0 11.02 10.98 11.02 10.88 11.24 1,100,200 12,137,534 11.032 8.540 8.509 8.540 8.431 8.710 1,419,760 8.5490 -0.90%
2020-12-11 0 11.12 11.10 11.12 10.92 11.24 1,311,109 14,507,075 11.065 8.617 8.602 8.617 8.462 8.710 1,691,929 8.5743 0.54%
2020-12-10 0 11.06 11.06 11.10 10.98 11.42 4,224,120 47,012,264 11.129 8.571 8.571 8.602 8.509 8.850 5,451,041 8.6245 -0.90%
2020-12-09 0 11.16 11.16 11.20 11.14 11.64 2,563,920 29,086,504 11.345 8.648 8.648 8.679 8.633 9.020 3,308,626 8.7911 -2.45%
2020-12-08 0 11.44 11.42 11.44 11.20 11.68 3,126,800 35,851,453 11.466 8.865 8.850 8.865 8.679 9.051 4,034,998 8.8851 -0.69%
2020-12-07 0 11.52 11.50 11.52 11.42 11.88 4,022,750 46,872,927 11.652 8.927 8.912 8.927 8.850 9.206 5,191,182 9.0293 -0.86%
2020-12-04 0 11.62 11.62 11.64 11.54 11.90 6,852,981 80,128,469 11.692 9.005 9.005 9.020 8.943 9.222 8,843,471 9.0607 0.87%
2020-12-03 0 11.52 11.46 11.52 11.30 11.68 5,348,580 61,786,973 11.552 8.927 8.881 8.927 8.757 9.051 6,902,107 8.9519 0.52%
2020-12-02 0 11.46 11.46 11.48 11.26 11.96 10,487,608 121,162,224 11.553 8.881 8.881 8.896 8.726 9.268 13,533,797 8.9526 1.42%
2020-12-01 0 11.30 11.30 11.34 10.46 11.66 11,688,745 130,966,215 11.204 8.757 8.757 8.788 8.106 9.036 15,083,812 8.6826 7.01%
2020-11-30 0 10.56 10.54 10.56 10.50 11.12 8,422,107 91,790,665 10.899 8.183 8.168 8.183 8.137 8.617 10,868,359 8.4457 -0.56%
2020-11-27 0 10.62 10.60 10.62 10.38 10.68 3,559,080 37,460,064 10.525 8.230 8.214 8.230 8.044 8.276 4,592,836 8.1562 1.14%
2020-11-26 0 10.50 10.50 10.52 10.26 10.58 2,012,680 21,083,568 10.475 8.137 8.137 8.152 7.951 8.199 2,597,275 8.1176 1.35%
2020-11-25 0 10.36 10.34 10.36 10.34 10.78 2,201,314 23,228,535 10.552 8.028 8.013 8.028 8.013 8.354 2,840,699 8.1770 0.39%
2020-11-24 0 10.32 10.32 10.36 10.32 10.78 1,388,800 14,601,544 10.514 7.997 7.997 8.028 7.997 8.354 1,792,185 8.1473 -2.46%
2020-11-23 0 10.58 10.58 10.60 9.920 10.72 7,058,975 73,907,901 10.470 8.199 8.199 8.214 7.687 8.307 9,109,297 8.1135 2.92%
2020-11-20 0 10.28 10.26 10.28 10.18 10.46 1,546,900 15,999,452 10.343 7.966 7.951 7.966 7.889 8.106 1,996,206 8.0149 -1.72%
2020-11-19 0 10.46 10.40 10.46 10.22 10.48 1,768,800 18,386,784 10.395 8.106 8.059 8.106 7.920 8.121 2,282,559 8.0553 0.00%
2020-11-18 0 10.46 10.44 10.46 10.28 10.58 3,348,680 34,987,306 10.448 8.106 8.090 8.106 7.966 8.199 4,321,324 8.0964 2.15%
2020-11-17 0 10.24 10.22 10.26 10.10 10.46 1,535,360 15,707,328 10.230 7.935 7.920 7.951 7.827 8.106 1,981,315 7.9277 0.00%
2020-11-16 0 10.24 10.22 10.24 9.960 10.30 2,575,720 26,169,007 10.160 7.935 7.920 7.935 7.718 7.982 3,323,853 7.8731 3.12%
2020-11-13 0 9.930 9.920 9.930 9.830 10.22 3,240,649 32,288,764 9.9637 7.695 7.687 7.695 7.617 7.920 4,181,915 7.7210 -2.26%
2020-11-12 0 10.16 10.16 10.18 10.02 10.38 1,888,540 19,185,338 10.159 7.873 7.873 7.889 7.765 8.044 2,437,078 7.8723 -0.20%
2020-11-11 0 10.18 10.16 10.18 10.10 10.50 2,474,659 25,430,070 10.276 7.889 7.873 7.889 7.827 8.137 3,193,439 7.9632 -0.31%
2020-11-10 0 10.60 10.56 10.60 10.30 10.98 8,906,585 95,046,358 10.671 7.913 7.884 7.913 7.690 8.197 11,930,249 7.9668 0.57%
2020-11-09 0 10.54 10.54 10.56 10.12 10.78 5,854,937 61,352,644 10.479 7.869 7.869 7.884 7.555 8.048 7,842,608 7.8230 3.94%
2020-11-06 0 10.14 10.14 10.16 9.970 10.18 1,859,600 18,708,061 10.060 7.570 7.570 7.585 7.443 7.600 2,490,909 7.5105 0.60%
2020-11-05 0 10.08 10.06 10.08 9.850 10.20 5,371,305 53,656,709 9.9895 7.525 7.510 7.525 7.354 7.615 7,194,790 7.4577 1.61%
2020-11-04 0 9.920 9.870 9.920 9.850 10.14 3,439,120 34,245,338 9.9576 7.406 7.368 7.406 7.354 7.570 4,606,654 7.4339 -0.80%
2020-11-03 0 10.00 10.00 10.06 9.890 10.26 2,910,635 29,383,489 10.095 7.466 7.466 7.510 7.383 7.660 3,898,756 7.5366 0.70%
2020-11-02 0 9.930 9.920 9.930 9.600 10.08 4,170,610 41,398,735 9.9263 7.413 7.406 7.413 7.167 7.525 5,586,475 7.4105 3.44%
2020-10-30 0 9.600 9.560 9.600 9.500 10.14 4,450,600 43,084,907 9.6807 7.167 7.137 7.167 7.092 7.570 5,961,518 7.2272 -1.44%
2020-10-29 0 9.740 9.740 9.760 9.680 9.890 1,862,075 18,185,143 9.7661 7.271 7.271 7.286 7.227 7.383 2,494,224 7.2909 -1.32%
2020-10-28 0 9.870 9.800 9.870 9.740 9.940 1,877,520 18,446,561 9.8250 7.368 7.316 7.368 7.271 7.421 2,514,912 7.3349 -0.30%
2020-10-27 0 9.900 9.900 9.920 9.730 10.08 2,860,538 28,376,326 9.9199 7.391 7.391 7.406 7.264 7.525 3,831,651 7.4058 -3.32%
2020-10-23 0 10.24 10.24 10.28 10.16 10.46 4,171,361 43,172,725 10.350 7.645 7.645 7.675 7.585 7.809 5,587,481 7.7267 0.39%
2020-10-22 0 10.20 10.18 10.20 10.14 10.36 3,952,878 40,464,288 10.237 7.615 7.600 7.615 7.570 7.734 5,294,826 7.6422 -1.35%
2020-10-21 0 10.34 10.28 10.34 10.08 10.38 7,602,120 78,199,957 10.287 7.719 7.675 7.719 7.525 7.749 10,182,936 7.6795 1.77%
2020-10-20 0 10.16 10.16 10.18 9.980 10.28 2,439,000 24,806,904 10.171 7.585 7.585 7.600 7.451 7.675 3,267,007 7.5932 -1.17%
2020-10-19 0 10.28 10.18 10.28 10.00 10.46 5,310,400 54,283,572 10.222 7.675 7.600 7.675 7.466 7.809 7,113,208 7.6314 0.98%
2020-10-16 0 10.18 10.16 10.18 9.790 10.32 7,681,715 77,842,057 10.133 7.600 7.585 7.600 7.309 7.704 10,289,552 7.5652 4.95%
2020-10-15 0 9.700 9.700 9.730 9.700 10.10 6,341,266 63,075,819 9.9469 7.242 7.242 7.264 7.242 7.540 8,494,039 7.4259 -1.32%
2020-10-14 0 9.830 9.830 9.840 9.700 10.06 5,228,600 51,832,454 9.9133 7.339 7.339 7.346 7.242 7.510 7,003,638 7.4008 -1.11%
2020-10-12 0 9.940 9.900 9.940 9.470 9.980 8,192,835 80,561,610 9.8332 7.421 7.391 7.421 7.070 7.451 10,974,190 7.3410 6.08%
2020-10-09 0 9.370 9.370 9.380 9.220 9.740 12,617,680 118,209,604 9.3686 6.995 6.995 7.003 6.883 7.271 16,901,210 6.9942 -0.11%
2020-10-08 0 9.380 9.370 9.380 9.080 9.450 1,699,753 15,692,346 9.2321 7.003 6.995 7.003 6.779 7.055 2,276,796 6.8923 2.07%
2020-10-07 0 9.190 9.170 9.190 9.030 9.300 877,800 8,016,223 9.1322 6.861 6.846 6.861 6.741 6.943 1,175,801 6.8177 0.00%
2020-10-06 0 9.190 9.180 9.190 9.070 9.230 1,590,920 14,536,350 9.1371 6.861 6.853 6.861 6.771 6.891 2,131,016 6.8213 1.43%
2020-10-05 0 9.060 9.040 9.060 9.010 9.450 1,396,400 12,778,509 9.1510 6.764 6.749 6.764 6.726 7.055 1,870,459 6.8318 -1.52%
2020-09-30 0 9.200 9.200 9.230 9.200 9.470 1,048,800 9,740,770 9.2875 6.868 6.868 6.891 6.868 7.070 1,404,853 6.9337 -1.39%
2020-09-29 0 9.330 9.330 9.340 9.320 9.620 1,236,100 11,684,107 9.4524 6.965 6.965 6.973 6.958 7.182 1,655,739 7.0567 -1.79%
2020-09-28 0 9.500 9.500 9.520 9.210 9.550 3,521,200 33,245,110 9.4414 7.092 7.092 7.107 6.876 7.130 4,716,599 7.0485 3.60%
2020-09-25 0 9.170 9.170 9.190 9.120 9.500 3,614,113 33,589,985 9.2941 6.846 6.846 6.861 6.809 7.092 4,841,055 6.9386 -1.19%
2020-09-24 0 9.280 9.280 9.350 9.260 9.490 8,172,532 76,920,405 9.4121 6.928 6.928 6.980 6.913 7.085 10,946,995 7.0266 -1.49%
2020-09-23 0 9.420 9.410 9.420 9.340 9.560 3,361,984 31,637,767 9.4104 7.033 7.025 7.033 6.973 7.137 4,503,332 7.0254 -0.11%
2020-09-22 0 9.430 9.430 9.520 9.400 9.740 3,585,980 34,181,060 9.5319 7.040 7.040 7.107 7.018 7.271 4,803,371 7.1161 -1.05%
2020-09-21 0 9.530 9.530 9.590 9.520 10.30 9,089,686 89,130,184 9.8056 7.115 7.115 7.159 7.107 7.690 12,175,510 7.3204 -3.44%
2020-09-18 0 9.870 9.870 9.920 9.480 10.08 12,086,609 117,917,037 9.7560 7.368 7.368 7.406 7.077 7.525 16,189,847 7.2834 3.13%
2020-09-17 0 9.570 9.570 9.590 9.530 9.730 6,085,234 58,574,235 9.6256 7.145 7.145 7.159 7.115 7.264 8,151,088 7.1861 -1.64%
2020-09-16 0 9.730 9.700 9.730 9.460 9.790 7,375,723 71,452,300 9.6875 7.264 7.242 7.264 7.062 7.309 9,879,680 7.2322 2.42%
2020-09-15 0 9.500 9.440 9.500 9.300 9.510 1,940,180 18,301,962 9.4331 7.092 7.047 7.092 6.943 7.100 2,598,845 7.0423 1.50%
2020-09-14 0 9.360 9.360 9.370 9.270 9.540 3,598,012 33,853,293 9.4089 6.988 6.988 6.995 6.921 7.122 4,819,488 7.0243 0.00%
2020-09-11 0 9.360 9.340 9.360 9.200 9.410 4,163,655 38,646,416 9.2818 6.988 6.973 6.988 6.868 7.025 5,577,159 6.9294 0.65%
2020-09-10 0 9.300 9.300 9.320 9.300 9.530 3,907,614 36,839,209 9.4275 6.943 6.943 6.958 6.943 7.115 5,234,195 7.0382 -0.53%
2020-09-09 0 9.350 9.340 9.350 9.310 9.680 5,646,255 53,367,170 9.4518 6.980 6.973 6.980 6.950 7.227 7,563,081 7.0563 -2.40%
2020-09-08 0 9.580 9.540 9.580 9.400 9.680 5,644,492 53,855,964 9.5413 7.152 7.122 7.152 7.018 7.227 7,560,720 7.1231 1.16%
2020-09-07 0 9.470 9.460 9.470 9.300 9.780 7,186,562 68,177,208 9.4868 7.070 7.062 7.070 6.943 7.301 9,626,301 7.0824 -3.17%
2020-09-04 0 9.780 9.720 9.780 9.400 9.780 5,876,346 56,535,761 9.6209 7.301 7.257 7.301 7.018 7.301 7,871,285 7.1825 -0.20%
2020-09-03 0 9.800 9.780 9.800 9.730 10.12 4,438,779 43,861,469 9.8814 7.316 7.301 7.316 7.264 7.555 5,945,684 7.3770 -0.20%
2020-09-02 0 9.820 9.820 9.850 9.760 10.10 5,274,909 52,070,055 9.8713 7.331 7.331 7.354 7.286 7.540 7,065,668 7.3694 -2.00%
2020-09-01 0 10.02 10.02 10.10 9.980 10.22 3,491,858 35,212,726 10.084 7.480 7.480 7.540 7.451 7.630 4,677,296 7.5284 0.20%
2020-08-31 0 10.00 10.00 10.02 9.950 10.34 10,666,510 108,318,878 10.155 7.466 7.466 7.480 7.428 7.719 14,287,644 7.5813 1.01%
2020-08-28 0 9.900 9.890 9.900 9.660 10.06 4,918,732 48,565,856 9.8737 7.391 7.383 7.391 7.212 7.510 6,588,574 7.3712 1.12%
2020-08-27 0 9.790 9.700 9.790 9.430 9.790 5,472,650 52,672,050 9.6246 7.309 7.242 7.309 7.040 7.309 7,330,540 7.1853 2.19%
2020-08-26 0 9.580 9.570 9.580 9.480 9.900 8,079,463 77,587,518 9.6031 7.152 7.145 7.152 7.077 7.391 10,822,330 7.1692 -1.54%
2020-08-25 0 9.730 9.730 9.750 9.700 10.20 5,701,692 57,097,962 10.014 7.264 7.264 7.279 7.242 7.615 7,637,338 7.4762 -3.28%
2020-08-24 0 10.06 10.02 10.06 9.880 10.14 4,625,191 46,353,186 10.022 7.510 7.480 7.510 7.376 7.570 6,195,380 7.4819 1.00%
2020-08-21 0 9.960 9.960 9.970 9.770 10.08 11,989,959 119,247,344 9.9456 7.436 7.436 7.443 7.294 7.525 16,060,386 7.4249 1.22%
2020-08-20 0 9.840 9.840 9.850 9.660 9.910 10,780,517 105,357,186 9.7729 7.346 7.346 7.354 7.212 7.398 14,440,355 7.2960 -1.30%
2020-08-19 0 9.970 9.950 9.970 9.890 10.32 7,183,980 72,119,624 10.039 7.443 7.428 7.443 7.383 7.704 9,622,843 7.4946 -3.39%
2020-08-18 0 10.32 10.32 10.34 10.26 10.88 15,228,400 160,350,712 10.530 7.704 7.704 7.719 7.660 8.123 20,398,233 7.8610 -3.01%
2020-08-17 0 10.64 10.62 10.64 9.600 10.84 33,851,930 351,095,210 10.371 7.943 7.928 7.943 7.167 8.093 45,344,197 7.7429 13.19%
2020-08-14 0 9.400 9.390 9.400 9.170 9.450 5,049,600 47,273,090 9.3617 7.018 7.010 7.018 6.846 7.055 6,763,870 6.9891 1.08%
2020-08-13 0 9.300 9.270 9.300 9.170 9.390 5,934,600 55,121,325 9.2881 6.943 6.921 6.943 6.846 7.010 7,949,315 6.9341 0.76%
2020-08-12 0 9.230 9.220 9.230 9.050 9.440 6,672,200 61,489,780 9.2158 6.891 6.883 6.891 6.756 7.047 8,937,321 6.8801 -0.75%
2020-08-11 0 9.300 9.300 9.320 9.260 9.850 7,495,000 71,205,459 9.5004 6.943 6.943 6.958 6.913 7.354 10,039,450 7.0926 -3.23%
2020-08-10 0 9.610 9.600 9.610 9.380 9.780 4,294,800 41,343,556 9.6264 7.174 7.167 7.174 7.003 7.301 5,752,826 7.1867 0.10%
2020-08-07 0 9.600 9.600 9.640 9.400 9.970 6,236,300 60,359,541 9.6787 7.167 7.167 7.197 7.018 7.443 8,353,438 7.2257 -3.03%
2020-08-06 0 9.900 9.890 9.900 9.550 9.920 10,028,800 97,795,858 9.7515 7.391 7.383 7.391 7.130 7.406 13,433,440 7.2800 3.02%
2020-08-05 0 9.610 9.610 9.640 9.550 9.900 6,350,000 61,285,580 9.6513 7.174 7.174 7.197 7.130 7.391 8,505,738 7.2052 -1.54%
2020-08-04 0 9.760 9.750 9.760 9.600 9.890 15,270,400 149,081,462 9.7628 7.286 7.279 7.286 7.167 7.383 20,454,492 7.2884 1.56%
2020-08-03 0 9.610 9.600 9.610 9.410 9.660 9,274,200 88,743,892 9.5689 7.174 7.167 7.174 7.025 7.212 12,422,664 7.1437 1.37%
2020-07-31 0 9.480 9.450 9.480 9.280 9.680 5,748,200 54,270,588 9.4413 7.077 7.055 7.077 6.928 7.227 7,699,635 7.0485 0.74%
2020-07-30 0 9.410 9.410 9.440 9.380 10.18 12,036,600 115,703,178 9.6126 7.025 7.025 7.047 7.003 7.600 16,122,861 7.1763 -4.76%
2020-07-29 0 9.880 9.880 9.890 9.420 10.32 9,075,600 90,414,600 9.9624 7.376 7.376 7.383 7.033 7.704 12,156,642 7.4375 3.56%
2020-07-28 0 9.540 9.520 9.540 9.470 9.860 4,039,800 38,798,410 9.6040 7.122 7.107 7.122 7.070 7.361 5,411,257 7.1699 -0.63%
2020-07-27 0 9.600 9.560 9.600 9.330 9.760 3,485,400 33,457,790 9.5994 7.167 7.137 7.167 6.965 7.286 4,668,646 7.1665 0.10%
2020-07-24 0 9.590 9.590 9.610 9.550 10.34 10,637,800 104,153,990 9.7909 7.159 7.159 7.174 7.130 7.719 14,249,187 7.3095 -7.79%
2020-07-23 0 10.40 10.40 10.46 10.02 10.58 6,691,600 69,115,300 10.329 7.764 7.764 7.809 7.480 7.899 8,963,307 7.7109 0.97%
2020-07-22 0 10.30 10.30 10.32 10.26 11.16 8,558,800 91,333,839 10.671 7.690 7.690 7.704 7.660 8.332 11,464,395 7.9667 -1.72%
2020-07-21 0 10.48 10.48 10.52 10.36 11.02 6,843,800 72,494,684 10.593 7.824 7.824 7.854 7.734 8.227 9,167,176 7.9081 -2.96%
2020-07-20 0 10.80 10.80 10.82 10.06 11.20 10,109,800 108,004,124 10.683 8.063 8.063 8.078 7.510 8.361 13,541,939 7.9755 6.72%
2020-07-17 0 10.12 10.02 10.12 9.650 10.36 10,301,800 103,101,604 10.008 7.555 7.480 7.555 7.204 7.734 13,799,120 7.4716 7.24%
2020-07-16 0 10.46 10.30 10.46 10.24 11.12 14,357,840 151,533,014 10.554 7.045 6.937 7.045 6.897 7.489 21,318,420 7.1081 -2.61%
2020-07-15 0 10.74 10.74 10.76 10.58 11.40 18,708,610 204,192,847 10.914 7.233 7.233 7.247 7.126 7.678 27,778,413 7.3508 -3.76%
2020-07-14 0 11.16 11.14 11.16 11.04 11.90 15,349,660 173,820,743 11.324 7.516 7.503 7.516 7.435 8.015 22,791,067 7.6267 -6.84%
2020-07-13 0 11.98 11.80 11.98 11.34 12.34 15,870,800 187,787,078 11.832 8.068 7.947 8.068 7.637 8.311 23,564,852 7.9689 2.92%
2020-07-10 0 11.64 11.58 11.64 11.26 12.50 29,623,820 345,881,179 11.676 7.839 7.799 7.839 7.584 8.419 43,985,240 7.8636 -6.88%
2020-07-09 0 12.50 12.50 12.52 11.88 12.96 20,974,415 261,403,005 12.463 8.419 8.419 8.432 8.001 8.728 31,142,664 8.3937 -1.73%
2020-07-08 0 12.72 12.66 12.72 12.12 13.12 31,594,843 399,267,819 12.637 8.567 8.526 8.567 8.163 8.836 46,911,801 8.5110 5.65%
2020-07-07 0 12.04 12.00 12.04 11.66 14.58 48,351,220 633,682,747 13.106 8.109 8.082 8.109 7.853 9.820 71,791,552 8.8267 -14.37%
2020-07-06 0 14.06 14.06 14.08 11.46 14.62 39,817,331 535,677,878 13.453 9.469 9.469 9.483 7.718 9.846 59,120,494 9.0608 28.99%
2020-07-03 0 10.90 10.88 10.92 9.660 10.92 19,898,000 204,524,882 10.279 7.341 7.328 7.355 6.506 7.355 29,544,411 6.9226 15.47%
2020-07-02 0 9.440 9.440 9.530 8.830 9.650 24,154,800 224,611,697 9.2988 6.358 6.358 6.418 5.947 6.499 35,864,878 6.2627 8.76%
2020-06-30 0 8.680 8.680 8.730 8.430 9.000 8,253,400 72,086,780 8.7342 5.846 5.846 5.880 5.678 6.061 12,254,590 5.8824 2.12%
2020-06-29 0 8.500 8.440 8.500 8.400 9.290 12,342,600 107,769,589 8.7315 5.725 5.684 5.725 5.657 6.257 18,326,206 5.8806 -0.12%
2020-06-26 0 8.510 8.510 8.540 8.490 8.670 1,296,600 11,093,180 8.5556 5.731 5.731 5.752 5.718 5.839 1,925,183 5.7621 -1.62%
2020-06-24 0 8.650 8.620 8.650 8.500 8.810 5,677,960 49,213,022 8.6674 5.826 5.806 5.826 5.725 5.933 8,430,595 5.8374 0.58%
2020-06-23 0 8.600 8.580 8.600 8.420 8.660 2,689,000 23,088,614 8.5863 5.792 5.779 5.792 5.671 5.832 3,992,608 5.7828 0.12%
2020-06-22 0 8.590 8.580 8.590 8.300 9.150 16,785,480 146,964,374 8.7554 5.785 5.779 5.785 5.590 6.162 24,922,963 5.8967 4.76%
2020-06-19 0 8.200 8.200 8.210 7.880 8.310 9,800,056 79,718,885 8.1345 5.523 5.523 5.529 5.307 5.597 14,551,054 5.4786 3.93%
2020-06-18 0 7.890 7.890 7.900 7.800 7.910 10,018,200 78,958,796 7.8815 5.314 5.314 5.321 5.253 5.327 14,874,953 5.3082 0.00%
2020-06-17 0 7.890 7.880 7.890 7.850 7.940 2,013,800 15,880,039 7.8856 5.314 5.307 5.314 5.287 5.348 2,990,076 5.3109 -0.25%
2020-06-16 0 7.910 7.910 7.920 7.860 8.010 4,351,000 34,466,108 7.9214 5.327 5.327 5.334 5.294 5.395 6,460,334 5.3350 0.00%
2020-06-15 0 7.910 7.870 7.910 7.860 8.050 1,478,000 11,696,867 7.9140 5.327 5.300 5.327 5.294 5.422 2,194,524 5.3300 -0.13%
2020-06-12 0 7.920 7.920 7.950 7.880 7.970 2,338,000 18,509,998 7.9170 5.334 5.334 5.354 5.307 5.368 3,471,446 5.3321 -0.63%
2020-06-11 0 7.970 7.970 8.000 7.970 8.130 2,733,000 22,027,579 8.0599 5.368 5.368 5.388 5.368 5.476 4,057,939 5.4283 -1.73%
2020-06-10 0 8.110 8.110 8.120 8.050 8.220 4,018,800 32,585,285 8.1082 5.462 5.462 5.469 5.422 5.536 5,967,086 5.4608 -0.49%
2020-06-09 0 8.150 8.150 8.170 8.000 8.210 7,894,200 64,271,306 8.1416 5.489 5.489 5.502 5.388 5.529 11,721,253 5.4833 1.12%
2020-06-08 0 8.060 8.060 8.070 8.030 8.150 3,000,400 24,254,952 8.0839 5.428 5.428 5.435 5.408 5.489 4,454,973 5.4445 0.75%
2020-06-05 0 8.000 8.000 8.010 7.860 8.030 2,519,800 20,140,470 7.9929 5.388 5.388 5.395 5.294 5.408 3,741,381 5.3832 1.52%
2020-06-04 0 7.880 7.880 7.900 7.880 8.030 1,417,600 11,244,370 7.9320 5.307 5.307 5.321 5.307 5.408 2,104,843 5.3421 -1.25%
2020-06-03 0 7.980 7.980 8.020 7.960 8.070 1,856,600 14,863,726 8.0059 5.374 5.374 5.401 5.361 5.435 2,756,667 5.3919 1.01%
2020-06-02 0 7.900 7.900 7.910 7.860 7.980 1,390,400 11,003,934 7.9142 5.321 5.321 5.327 5.294 5.374 2,064,456 5.3302 -0.38%
2020-06-01 0 7.930 7.930 7.960 7.810 7.960 2,219,000 17,496,982 7.8851 5.341 5.341 5.361 5.260 5.361 3,294,756 5.3106 3.93%
2020-05-29 0 7.630 7.630 7.670 7.630 7.730 515,400 3,952,424 7.6687 5.139 5.139 5.166 5.139 5.206 765,262 5.1648 -0.78%
2020-05-28 0 7.690 7.680 7.690 7.660 7.820 2,061,600 15,938,508 7.7311 5.179 5.172 5.179 5.159 5.267 3,061,049 5.2069 -0.13%
2020-05-27 0 7.700 7.690 7.700 7.680 7.800 1,449,000 11,204,038 7.7323 5.186 5.179 5.186 5.172 5.253 2,151,465 5.2076 -0.90%
2020-05-26 0 7.770 7.770 7.780 7.720 7.870 2,065,200 16,095,766 7.7938 5.233 5.233 5.240 5.199 5.300 3,066,394 5.2491 1.70%
2020-05-25 0 7.640 7.640 7.670 7.580 7.700 754,000 5,776,930 7.6617 5.145 5.145 5.166 5.105 5.186 1,119,534 5.1601 -1.04%
2020-05-22 0 7.720 7.680 7.720 7.680 7.920 2,232,600 17,358,321 7.7749 5.199 5.172 5.199 5.172 5.334 3,314,949 5.2364 -2.77%
2020-05-21 0 7.940 7.940 7.960 7.940 8.050 1,194,800 9,526,362 7.9732 5.348 5.348 5.361 5.348 5.422 1,774,031 5.3699 -0.75%
2020-05-20 0 8.000 7.980 8.000 7.930 8.060 913,600 7,306,252 7.9972 5.388 5.374 5.388 5.341 5.428 1,356,507 5.3861 -0.37%
2020-05-19 0 8.030 8.030 8.060 7.980 8.200 2,052,600 16,538,256 8.0572 5.408 5.408 5.428 5.374 5.523 3,047,686 5.4265 0.25%
2020-05-18 0 8.010 8.000 8.010 7.970 8.100 1,911,200 15,312,996 8.0122 5.395 5.388 5.395 5.368 5.455 2,837,736 5.3962 -0.87%
2020-05-15 0 8.080 8.050 8.080 8.040 8.240 1,379,200 11,161,046 8.0924 5.442 5.422 5.442 5.415 5.550 2,047,826 5.4502 -0.86%
2020-05-14 0 8.150 8.150 8.200 8.140 8.290 1,731,300 14,198,714 8.2012 5.489 5.489 5.523 5.482 5.583 2,570,622 5.5235 -2.40%
2020-05-13 0 8.350 8.340 8.350 8.260 8.370 796,400 6,630,910 8.3261 5.624 5.617 5.624 5.563 5.637 1,182,489 5.6076 0.12%
2020-05-12 0 8.340 8.340 8.390 8.340 8.510 1,830,400 15,362,121 8.3928 5.617 5.617 5.651 5.617 5.731 2,717,765 5.6525 -1.53%
2020-05-11 0 8.470 8.460 8.470 8.460 8.570 545,800 4,644,590 8.5097 5.704 5.698 5.704 5.698 5.772 810,400 5.7312 0.12%
2020-05-08 0 8.460 8.460 8.470 8.370 8.530 1,307,400 11,071,524 8.4684 5.698 5.698 5.704 5.637 5.745 1,941,218 5.7034 1.20%
2020-05-07 0 8.360 8.320 8.360 8.290 8.380 702,600 5,847,232 8.3223 5.630 5.603 5.630 5.583 5.644 1,043,216 5.6050 0.48%
2020-05-06 0 8.320 8.320 8.340 8.260 8.420 1,627,800 13,558,546 8.3294 5.603 5.603 5.617 5.563 5.671 2,416,946 5.6098 -2.23%
2020-05-05 0 8.510 8.510 8.690 8.000 8.510 775,800 6,316,241 8.1416 5.731 5.731 5.853 5.388 5.731 1,151,902 5.4833 5.45%
2020-05-04 0 8.070 8.070 8.150 8.070 8.410 661,400 5,409,594 8.1790 5.435 5.435 5.489 5.435 5.664 982,042 5.5085 -5.94%
2020-04-29 0 8.580 8.580 8.600 8.580 8.650 315,200 2,712,456 8.6055 5.779 5.779 5.792 5.779 5.826 468,007 5.7958 -0.23%
2020-04-28 0 8.600 8.570 8.600 8.470 8.660 755,000 6,485,372 8.5899 5.792 5.772 5.792 5.704 5.832 1,121,019 5.7852 2.38%
2020-04-27 0 8.400 8.400 8.410 8.250 8.440 867,400 7,288,136 8.4023 5.657 5.657 5.664 5.556 5.684 1,287,909 5.6589 0.00%
2020-04-24 0 8.400 8.240 8.400 8.220 8.400 1,675,600 13,911,590 8.3025 5.657 5.550 5.657 5.536 5.657 2,487,919 5.5917 0.12%
2020-04-23 0 8.390 8.360 8.390 8.350 8.490 777,600 6,534,734 8.4037 5.651 5.630 5.651 5.624 5.718 1,154,575 5.6599 -0.12%
2020-04-22 0 8.400 8.400 8.450 8.270 8.480 827,000 6,938,086 8.3895 5.657 5.657 5.691 5.570 5.711 1,227,924 5.6503 0.60%
2020-04-21 0 8.350 8.330 8.350 8.250 8.540 2,358,800 19,707,503 8.3549 5.624 5.610 5.624 5.556 5.752 3,502,330 5.6270 -1.53%
2020-04-20 0 8.480 8.450 8.490 8.430 8.580 838,400 7,126,739 8.5004 5.711 5.691 5.718 5.678 5.779 1,244,850 5.7250 0.12%
2020-04-17 0 8.470 8.450 8.470 8.400 8.580 2,315,400 19,636,966 8.4810 5.704 5.691 5.704 5.657 5.779 3,437,890 5.7119 1.32%
2020-04-16 0 8.360 8.360 8.390 8.320 8.500 2,555,800 21,447,767 8.3918 5.630 5.630 5.651 5.603 5.725 3,794,834 5.6518 0.12%
2020-04-15 0 8.350 8.350 8.390 8.350 8.640 3,023,000 25,597,468 8.4676 5.624 5.624 5.651 5.624 5.819 4,488,529 5.7029 -1.30%
2020-04-14 0 8.460 8.460 8.500 8.400 8.620 3,127,600 26,633,534 8.5156 5.698 5.698 5.725 5.657 5.806 4,643,839 5.7352 0.59%
2020-04-09 0 8.410 8.410 8.450 8.410 8.630 2,707,200 23,056,017 8.5166 5.664 5.664 5.691 5.664 5.812 4,019,632 5.7359 -0.71%
2020-04-08 0 8.470 8.470 8.500 8.380 8.580 991,200 8,436,246 8.5111 5.704 5.704 5.725 5.644 5.779 1,471,727 5.7322 -0.82%
2020-04-07 0 8.540 8.540 8.570 8.330 8.670 2,993,400 25,386,480 8.4808 5.752 5.752 5.772 5.610 5.839 4,444,579 5.7118 2.52%
2020-04-06 0 8.330 8.320 8.340 8.120 8.360 922,200 7,600,784 8.2420 5.610 5.603 5.617 5.469 5.630 1,369,276 5.5510 1.71%
2020-04-03 0 8.190 8.150 8.190 8.090 8.400 10,751,800 84,540,521 7.8629 5.516 5.489 5.516 5.449 5.657 15,964,197 5.2956 -2.38%
2020-04-02 0 8.390 8.380 8.390 8.390 8.710 1,925,000 16,382,570 8.5104 5.651 5.644 5.651 5.651 5.866 2,858,226 5.7317 -2.44%
2020-04-01 0 8.600 8.600 8.610 8.570 8.720 1,634,600 14,071,762 8.6087 5.792 5.792 5.799 5.772 5.873 2,427,043 5.7979 0.00%
2020-03-31 0 8.600 8.550 8.600 8.540 8.630 1,863,600 16,024,826 8.5989 5.792 5.758 5.792 5.752 5.812 2,767,060 5.7913 1.30%
2020-03-30 0 8.490 8.460 8.490 8.290 8.520 1,479,200 12,453,126 8.4188 5.718 5.698 5.718 5.583 5.738 2,196,306 5.6700 -0.24%
2020-03-27 0 8.510 8.510 8.520 8.330 8.630 2,426,600 20,553,504 8.4701 5.731 5.731 5.738 5.610 5.812 3,602,999 5.7046 1.67%
2020-03-26 0 8.370 8.290 8.370 8.150 8.400 2,969,000 24,563,699 8.2734 5.637 5.583 5.637 5.489 5.657 4,408,350 5.5721 1.09%
2020-03-25 0 8.280 8.270 8.280 8.220 8.420 3,723,400 30,902,218 8.2995 5.577 5.570 5.577 5.536 5.671 5,528,478 5.5896 1.72%
2020-03-24 0 8.140 8.130 8.140 8.110 8.290 3,374,800 27,549,529 8.1633 5.482 5.476 5.482 5.462 5.583 5,010,879 5.4979 0.99%
2020-03-23 0 8.060 8.010 8.060 7.960 8.280 1,531,400 12,351,694 8.0656 5.428 5.395 5.428 5.361 5.577 2,273,812 5.4322 -3.12%
2020-03-20 0 8.320 8.320 8.350 8.070 8.400 1,886,154 15,528,644 8.2330 5.603 5.603 5.624 5.435 5.657 2,800,548 5.5449 2.72%
2020-03-19 0 8.100 8.000 8.100 7.650 8.250 2,460,800 19,718,673 8.0131 5.455 5.388 5.455 5.152 5.556 3,653,779 5.3968 -1.82%
2020-03-18 0 8.250 8.250 8.260 8.020 8.720 2,599,400 21,919,364 8.4325 5.556 5.556 5.563 5.401 5.873 3,859,571 5.6792 -1.79%
2020-03-17 0 8.400 8.400 8.460 8.250 8.720 3,177,400 26,809,494 8.4376 5.657 5.657 5.698 5.556 5.873 4,717,781 5.6826 -0.83%
2020-03-16 0 8.470 8.470 8.520 8.470 8.880 2,320,600 20,033,452 8.6329 5.704 5.704 5.738 5.704 5.981 3,445,611 5.8142 -5.47%
2020-03-13 0 8.960 8.940 8.960 8.470 8.980 2,518,400 21,914,204 8.7016 6.035 6.021 6.035 5.704 6.048 3,739,303 5.8605 -0.99%
2020-03-12 0 9.050 9.040 9.050 8.980 9.310 1,198,200 10,854,960 9.0594 6.095 6.088 6.095 6.048 6.270 1,779,079 6.1014 -3.00%
2020-03-11 0 9.330 9.330 9.380 9.310 9.630 681,000 6,459,062 9.4847 6.284 6.284 6.317 6.270 6.486 1,011,144 6.3879 -1.06%
2020-03-10 0 9.430 9.380 9.430 9.040 9.490 1,094,600 10,147,754 9.2707 6.351 6.317 6.351 6.088 6.391 1,625,254 6.2438 3.63%
2020-03-09 0 9.100 9.100 9.140 9.070 9.620 1,419,400 13,303,388 9.3725 6.129 6.129 6.156 6.109 6.479 2,107,515 6.3124 -5.99%
2020-03-06 0 9.680 9.670 9.680 9.640 9.900 1,541,800 15,023,955 9.7444 6.519 6.513 6.519 6.492 6.668 2,289,254 6.5628 -1.63%
2020-03-05 0 9.840 9.840 9.860 9.650 9.930 2,512,600 24,689,894 9.8264 6.627 6.627 6.641 6.499 6.688 3,730,691 6.6180 2.29%
2020-03-04 0 9.620 9.570 9.620 9.480 9.740 541,000 5,187,602 9.5889 6.479 6.445 6.479 6.385 6.560 803,273 6.4581 0.31%
2020-03-03 0 9.590 9.580 9.590 9.520 9.800 1,078,000 10,420,646 9.6666 6.459 6.452 6.459 6.412 6.600 1,600,607 6.5104 -0.42%
2020-03-02 0 9.630 9.630 9.650 9.470 9.680 1,373,400 13,192,926 9.6060 6.486 6.486 6.499 6.378 6.519 2,039,215 6.4696 2.56%
2020-02-28 0 9.390 9.380 9.410 9.350 9.640 1,137,000 10,772,607 9.4746 6.324 6.317 6.338 6.297 6.492 1,688,210 6.3811 -3.79%
2020-02-27 0 9.760 9.760 9.800 9.660 9.840 530,400 5,170,905 9.7491 6.573 6.573 6.600 6.506 6.627 787,534 6.5659 1.04%
2020-02-26 0 9.660 9.660 9.690 9.600 9.880 683,600 6,668,440 9.7549 6.506 6.506 6.526 6.466 6.654 1,015,004 6.5699 -1.83%
2020-02-25 0 9.840 9.830 9.840 9.600 9.850 1,014,600 9,890,904 9.7486 6.627 6.620 6.627 6.466 6.634 1,506,471 6.5656 -0.20%
2020-02-24 0 9.860 9.860 9.870 9.770 10.04 1,476,200 14,559,177 9.8626 6.641 6.641 6.647 6.580 6.762 2,191,851 6.6424 -2.76%
2020-02-21 0 10.14 10.14 10.16 10.12 10.38 1,137,400 11,625,920 10.221 6.829 6.829 6.843 6.816 6.991 1,688,804 6.8841 -1.55%
2020-02-20 0 10.30 10.28 10.30 9.950 10.52 2,300,800 23,507,394 10.217 6.937 6.924 6.937 6.701 7.085 3,416,212 6.8811 2.79%
2020-02-19 0 10.02 9.930 10.02 9.780 10.02 1,381,400 13,703,616 9.9201 6.748 6.688 6.748 6.587 6.748 2,051,093 6.6811 2.56%
2020-02-18 0 9.770 9.750 9.770 9.740 9.890 554,200 5,422,244 9.7839 6.580 6.567 6.580 6.560 6.661 822,872 6.5894 -0.91%
2020-02-17 0 9.860 9.850 9.860 9.550 9.870 1,996,400 19,531,394 9.7833 6.641 6.634 6.641 6.432 6.647 2,964,241 6.5890 4.12%
2020-02-14 0 9.470 9.470 9.500 9.340 9.530 640,000 6,058,804 9.4669 6.378 6.378 6.398 6.290 6.418 950,268 6.3759 0.96%
2020-02-13 0 9.380 9.370 9.380 9.370 9.500 610,000 5,747,614 9.4223 6.317 6.311 6.317 6.311 6.398 905,724 6.3459 -0.53%
2020-02-12 0 9.430 9.430 9.440 9.250 9.480 699,800 6,577,792 9.3995 6.351 6.351 6.358 6.230 6.385 1,039,058 6.3305 0.86%
2020-02-11 0 9.350 9.300 9.350 9.290 9.460 618,699 5,784,631 9.3497 6.297 6.263 6.297 6.257 6.371 918,640 6.2970 0.21%
2020-02-10 0 9.330 9.280 9.330 9.120 9.360 402,200 3,734,450 9.2851 6.284 6.250 6.284 6.142 6.304 597,184 6.2534 -0.43%
2020-02-07 0 9.370 9.320 9.370 9.250 9.410 385,600 3,594,260 9.3212 6.311 6.277 6.311 6.230 6.338 572,536 6.2778 -0.53%
2020-02-06 0 9.420 9.420 9.470 9.120 9.450 1,070,600 9,957,973 9.3013 6.344 6.344 6.378 6.142 6.365 1,589,619 6.2644 2.28%
2020-02-05 0 9.210 9.210 9.220 9.100 9.430 1,186,600 10,957,466 9.2343 6.203 6.203 6.210 6.129 6.351 1,761,855 6.2193 0.22%
2020-02-04 0 9.190 9.140 9.190 8.890 9.200 1,032,200 9,342,614 9.0512 6.189 6.156 6.189 5.987 6.196 1,532,603 6.0959 4.20%
2020-02-03 0 8.820 8.810 8.870 8.750 9.090 1,249,184 11,039,293 8.8372 5.940 5.933 5.974 5.893 6.122 1,854,780 5.9518 -1.78%
2020-01-31 0 8.980 8.970 8.980 8.970 9.150 264,400 2,387,734 9.0308 6.048 6.041 6.048 6.041 6.162 392,579 6.0822 -0.22%
2020-01-30 0 9.000 8.950 9.000 8.950 9.320 558,600 5,078,226 9.0910 6.061 6.028 6.061 6.028 6.277 829,405 6.1227 -4.05%
2020-01-29 0 9.380 9.320 9.390 9.340 9.800 414,800 3,940,996 9.5010 6.317 6.277 6.324 6.290 6.600 615,892 6.3988 -5.25%
2020-01-24 0 9.900 9.890 9.900 9.820 9.950 49,600 490,622 9.8916 6.668 6.661 6.668 6.614 6.701 73,646 6.6619 0.92%
2020-01-23 0 9.810 9.810 9.840 9.800 10.02 604,200 5,979,440 9.8965 6.607 6.607 6.627 6.600 6.748 897,112 6.6652 -3.44%
2020-01-22 0 10.16 10.16 10.26 9.900 10.22 324,000 3,251,596 10.036 6.843 6.843 6.910 6.668 6.883 481,073 6.7591 0.59%
2020-01-21 0 10.10 10.08 10.20 10.10 10.62 936,200 9,625,624 10.282 6.802 6.789 6.870 6.802 7.153 1,390,063 6.9246 -5.25%
2020-01-20 0 10.66 10.60 10.66 10.36 10.68 1,815,400 19,200,412 10.576 7.179 7.139 7.179 6.977 7.193 2,695,493 7.1232 3.09%
2020-01-17 0 10.34 10.26 10.34 10.18 10.46 681,659 7,052,848 10.347 6.964 6.910 6.964 6.856 7.045 1,012,122 6.9684 0.58%
2020-01-16 0 10.28 10.28 10.30 10.22 10.48 368,000 3,807,281 10.346 6.924 6.924 6.937 6.883 7.058 546,404 6.9679 -0.77%
2020-01-15 0 10.36 10.36 10.38 10.18 10.38 816,800 8,428,556 10.319 6.977 6.977 6.991 6.856 6.991 1,212,779 6.9498 1.97%
2020-01-14 0 10.16 10.16 10.20 10.14 10.50 946,000 9,728,348 10.284 6.843 6.843 6.870 6.829 7.072 1,404,614 6.9260 -1.74%
2020-01-13 0 10.34 10.30 10.36 10.24 10.60 870,000 9,022,596 10.371 6.964 6.937 6.977 6.897 7.139 1,291,770 6.9847 -0.96%
2020-01-10 0 10.44 10.42 10.44 10.32 10.58 1,307,400 13,710,256 10.487 7.031 7.018 7.031 6.950 7.126 1,941,218 7.0627 1.95%
2020-01-09 0 10.24 10.22 10.24 10.08 10.24 1,190,400 12,089,020 10.155 6.897 6.883 6.897 6.789 6.897 1,767,498 6.8396 1.99%
2020-01-08 0 10.04 10.02 10.04 9.900 10.10 1,090,859 10,917,140 10.008 6.762 6.748 6.762 6.668 6.802 1,619,700 6.7402 -0.99%
2020-01-07 0 10.14 10.14 10.16 10.06 10.22 484,600 4,913,528 10.139 6.829 6.829 6.843 6.775 6.883 719,531 6.8288 0.60%
2020-01-06 0 10.08 10.06 10.08 9.970 10.24 986,600 9,927,506 10.062 6.789 6.775 6.789 6.715 6.897 1,464,897 6.7769 0.60%
2020-01-03 0 10.02 10.00 10.02 10.00 10.22 648,200 6,549,928 10.105 6.748 6.735 6.748 6.735 6.883 962,443 6.8055 -0.60%
2020-01-02 0 10.08 10.08 10.10 9.950 10.16 1,403,600 14,134,370 10.070 6.789 6.789 6.802 6.701 6.843 2,084,055 6.7821 1.20%
2019-12-31 0 9.960 9.960 10.00 9.920 10.08 332,600 3,318,924 9.9787 6.708 6.708 6.735 6.681 6.789 493,842 6.7206 -0.99%
2019-12-30 0 10.06 10.06 10.08 9.710 10.20 1,913,800 19,178,078 10.021 6.775 6.775 6.789 6.540 6.870 2,841,597 6.7490 2.97%
2019-12-27 0 9.770 9.770 9.780 9.710 9.950 1,150,180 11,321,826 9.8435 6.580 6.580 6.587 6.540 6.701 1,707,779 6.6296 0.72%
2019-12-24 0 9.700 9.700 9.720 9.680 9.780 123,200 1,197,438 9.7195 6.533 6.533 6.546 6.519 6.587 182,926 6.5460 -0.21%
2019-12-23 0 9.720 9.710 9.720 9.690 9.850 1,686,200 16,474,924 9.7704 6.546 6.540 6.546 6.526 6.634 2,503,658 6.5803 -1.02%
2019-12-20 0 9.820 9.790 9.820 9.640 9.870 1,834,800 17,912,328 9.7626 6.614 6.594 6.614 6.492 6.647 2,724,298 6.5750 1.76%
2019-12-19 0 9.650 9.630 9.650 9.600 9.810 1,126,280 10,896,523 9.6748 6.499 6.486 6.499 6.466 6.607 1,672,293 6.5159 -1.23%
2019-12-18 0 9.770 9.770 9.780 9.620 9.860 1,269,800 12,374,314 9.7451 6.580 6.580 6.587 6.479 6.641 1,885,390 6.5633 0.21%
2019-12-17 0 9.750 9.730 9.750 9.350 9.880 2,693,000 26,080,173 9.6844 6.567 6.553 6.567 6.297 6.654 3,998,548 6.5224 4.28%
2019-12-16 0 9.350 9.350 9.400 9.230 9.460 1,707,200 15,961,794 9.3497 6.297 6.297 6.331 6.216 6.371 2,534,839 6.2970 0.65%
2019-12-13 0 9.290 9.280 9.290 9.030 9.320 2,820,200 26,048,498 9.2364 6.257 6.250 6.257 6.082 6.277 4,187,413 6.2207 3.91%
2019-12-12 0 8.940 8.940 8.950 8.930 9.050 556,400 4,985,334 8.9600 6.021 6.021 6.028 6.014 6.095 826,139 6.0345 -0.78%
2019-12-11 0 9.010 9.010 9.030 8.990 9.050 294,400 2,655,664 9.0206 6.068 6.068 6.082 6.055 6.095 437,123 6.0753 0.11%
2019-12-10 0 9.000 9.000 9.010 8.920 9.030 550,000 4,938,006 8.9782 6.061 6.061 6.068 6.008 6.082 816,636 6.0468 0.22%
2019-12-09 0 8.980 8.940 8.980 8.820 8.980 955,400 8,493,130 8.8896 6.048 6.021 6.048 5.940 6.048 1,418,571 5.9871 1.70%
2019-12-06 0 8.830 8.830 8.850 8.790 8.850 619,200 5,464,076 8.8244 5.947 5.947 5.960 5.920 5.960 919,384 5.9432 0.23%
2019-12-05 0 8.810 8.810 8.820 8.670 8.830 395,400 3,475,490 8.7898 5.933 5.933 5.940 5.839 5.947 587,087 5.9199 1.97%
2019-12-04 0 8.640 8.630 8.640 8.600 8.710 189,400 1,641,581 8.6673 5.819 5.812 5.819 5.792 5.866 281,220 5.8374 -1.26%
2019-12-03 0 8.750 8.740 8.750 8.600 8.790 353,960 3,069,433 8.6717 5.893 5.886 5.893 5.792 5.920 525,557 5.8403 0.92%
2019-12-02 0 8.670 8.660 8.680 8.650 8.800 148,000 1,292,885 8.7357 5.839 5.832 5.846 5.826 5.927 219,749 5.8835 -0.57%
2019-11-29 0 8.720 8.710 8.720 8.680 8.770 486,200 4,243,768 8.7284 5.873 5.866 5.873 5.846 5.907 721,906 5.8786 -1.02%
2019-11-28 0 8.810 8.800 8.820 8.710 8.890 603,400 5,307,056 8.7953 5.933 5.927 5.940 5.866 5.987 895,924 5.9236 0.92%
2019-11-27 0 8.730 8.730 8.750 8.620 8.750 663,600 5,755,626 8.6733 5.880 5.880 5.893 5.806 5.893 985,309 5.8414 1.28%
2019-11-26 0 8.620 8.610 8.620 8.610 8.750 371,400 3,210,174 8.6434 5.806 5.799 5.806 5.799 5.893 551,452 5.8213 0.00%
2019-11-25 0 8.620 8.620 8.670 8.620 8.820 168,600 1,464,280 8.6849 5.806 5.806 5.839 5.806 5.940 250,336 5.8493 -0.35%
2019-11-22 0 8.650 8.640 8.710 8.590 8.810 446,000 3,860,190 8.6551 5.826 5.819 5.866 5.785 5.933 662,218 5.8292 -1.14%
2019-11-21 0 8.750 8.750 8.810 8.730 8.890 176,400 1,544,980 8.7584 5.893 5.893 5.933 5.880 5.987 261,917 5.8987 -1.24%
2019-11-20 0 8.860 8.860 8.870 8.840 8.940 152,600 1,355,954 8.8857 5.967 5.967 5.974 5.954 6.021 226,579 5.9845 -0.45%
2019-11-19 0 8.900 8.870 8.900 8.840 8.990 791,200 7,050,810 8.9115 5.994 5.974 5.994 5.954 6.055 1,174,768 6.0019 1.95%
2019-11-18 0 8.730 8.730 8.770 8.660 8.800 251,400 2,201,180 8.7557 5.880 5.880 5.907 5.832 5.927 373,277 5.8969 0.46%
2019-11-15 0 8.690 8.690 8.700 8.690 8.760 648,200 5,646,956 8.7117 5.853 5.853 5.859 5.853 5.900 962,443 5.8673 -0.69%
2019-11-14 0 8.750 8.750 8.810 8.700 8.850 382,400 3,348,702 8.7571 5.893 5.893 5.933 5.859 5.960 567,785 5.8978 -1.13%
2019-11-13 0 8.850 8.820 8.850 8.680 8.850 994,600 8,720,194 8.7675 5.960 5.940 5.960 5.846 5.960 1,476,775 5.9049 0.57%
2019-11-12 0 8.800 8.800 8.810 8.690 8.840 185,800 1,630,417 8.7751 5.927 5.927 5.933 5.853 5.954 275,875 5.9100 1.03%
2019-11-11 0 8.710 8.710 8.730 8.680 8.910 468,000 4,102,622 8.7663 5.866 5.866 5.880 5.846 6.001 694,883 5.9040 -2.46%
2019-11-08 0 8.930 8.910 8.930 8.880 8.990 1,046,600 9,351,623 8.9352 6.014 6.001 6.014 5.981 6.055 1,553,984 6.0178 0.11%
2019-11-07 0 8.920 8.900 8.920 8.880 8.940 766,960 6,830,032 8.9053 6.008 5.994 6.008 5.981 6.021 1,138,777 5.9977 0.22%
2019-11-06 0 8.900 8.880 8.900 8.880 9.060 412,400 3,699,718 8.9712 5.994 5.981 5.994 5.981 6.102 612,329 6.0420 -1.44%
2019-11-05 0 9.030 9.020 9.030 8.850 9.080 1,551,400 13,953,734 8.9943 6.082 6.075 6.082 5.960 6.115 2,303,508 6.0576 1.46%
2019-11-04 0 8.900 8.890 8.900 8.840 8.980 618,200 5,509,861 8.9127 5.994 5.987 5.994 5.954 6.048 917,899 6.0027 1.37%
2019-11-01 0 8.780 8.780 8.790 8.730 8.890 1,368,000 12,024,774 8.7900 5.913 5.913 5.920 5.880 5.987 2,031,197 5.9200 -1.35%
2019-10-31 0 8.900 8.900 8.910 8.880 9.050 327,000 2,920,202 8.9303 5.994 5.994 6.001 5.981 6.095 485,527 6.0145 -0.89%
2019-10-30 0 8.980 8.980 9.020 8.930 9.060 297,600 2,676,812 8.9947 6.048 6.048 6.075 6.014 6.102 441,874 6.0579 -1.21%
2019-10-29 0 9.090 9.040 9.090 9.010 9.120 403,984 3,661,782 9.0642 6.122 6.088 6.122 6.068 6.142 599,833 6.1047 -0.22%
2019-10-28 0 9.110 9.100 9.110 9.000 9.160 598,000 5,441,480 9.0995 6.136 6.129 6.136 6.061 6.169 887,906 6.1284 0.89%
2019-10-25 0 9.030 9.000 9.030 8.950 9.050 70,800 637,932 9.0103 6.082 6.061 6.082 6.028 6.095 105,123 6.0684 -0.11%
2019-10-24 0 9.040 9.020 9.040 8.900 9.040 368,752 3,311,952 8.9815 6.088 6.075 6.088 5.994 6.088 547,520 6.0490 1.46%
2019-10-23 0 8.910 8.910 8.930 8.870 9.000 190,000 1,697,452 8.9340 6.001 6.001 6.014 5.974 6.061 282,111 6.0170 0.00%
2019-10-22 0 8.910 8.910 9.000 8.890 9.010 326,700 2,916,526 8.9272 6.001 6.001 6.061 5.987 6.068 485,082 6.0124 -0.22%
2019-10-21 0 8.930 8.930 8.960 8.900 9.020 200,800 1,794,354 8.9360 6.014 6.014 6.035 5.994 6.075 298,146 6.0184 0.00%
2019-10-18 0 8.930 8.930 8.990 8.930 9.130 257,800 2,320,162 8.9999 6.014 6.014 6.055 6.014 6.149 382,780 6.0614 -1.87%
2019-10-17 0 9.100 9.100 9.110 9.000 9.140 295,400 2,675,578 9.0575 6.129 6.129 6.136 6.061 6.156 438,608 6.1002 -0.11%
2019-10-16 0 9.110 9.110 9.150 9.100 9.290 486,600 4,480,478 9.2077 6.136 6.136 6.162 6.129 6.257 722,500 6.2014 1.00%
2019-10-15 0 9.020 9.020 9.050 8.990 9.230 366,800 3,321,516 9.0554 6.075 6.075 6.095 6.055 6.216 544,622 6.0988 -1.53%
2019-10-14 0 9.160 9.160 9.170 9.150 9.300 509,400 4,707,986 9.2422 6.169 6.169 6.176 6.162 6.263 756,354 6.2246 0.22%
2019-10-11 0 9.140 9.140 9.150 9.060 9.190 344,800 3,149,118 9.1332 6.156 6.156 6.162 6.102 6.189 511,957 6.1511 1.33%
2019-10-10 0 9.020 9.020 9.030 8.820 9.100 449,000 4,041,118 9.0003 6.075 6.075 6.082 5.940 6.129 666,672 6.0616 2.38%
2019-10-09 0 8.810 8.790 8.810 8.610 8.840 670,400 5,854,772 8.7333 5.933 5.920 5.933 5.799 5.954 995,405 5.8818 1.26%
2019-10-08 0 8.700 8.680 8.700 8.670 8.790 812,800 7,098,884 8.7339 5.859 5.846 5.859 5.839 5.920 1,206,840 5.8822 -0.11%
2019-10-04 0 8.710 8.710 8.720 8.550 8.980 192,600 1,673,406 8.6885 5.866 5.866 5.873 5.758 6.048 285,971 5.8517 2.83%
2019-10-03 0 8.470 8.460 8.470 8.420 8.530 150,400 1,275,180 8.4786 5.704 5.698 5.704 5.671 5.745 223,313 5.7103 -1.74%
2019-10-02 0 8.620 8.620 8.640 8.620 8.840 211,800 1,838,158 8.6787 5.806 5.806 5.819 5.806 5.954 314,479 5.8451 -2.71%
2019-09-30 0 8.860 8.850 8.880 8.770 8.960 85,000 749,876 8.8221 5.967 5.960 5.981 5.907 6.035 126,207 5.9416 -0.11%
2019-09-27 0 8.870 8.840 8.870 8.810 8.880 145,844 1,289,102 8.8389 5.974 5.954 5.974 5.933 5.981 216,548 5.9530 -0.11%
2019-09-26 0 8.880 8.880 8.920 8.870 9.080 273,600 2,453,888 8.9689 5.981 5.981 6.008 5.974 6.115 406,239 6.0405 -1.11%
2019-09-25 0 8.980 8.980 9.000 8.970 9.060 757,400 6,821,330 9.0062 6.048 6.048 6.061 6.041 6.102 1,124,582 6.0657 -0.88%
2019-09-24 0 9.060 9.060 9.080 9.020 9.290 1,301,200 11,882,372 9.1319 6.102 6.102 6.115 6.075 6.257 1,932,013 6.1503 -1.09%
2019-09-23 0 9.160 9.140 9.160 9.030 9.390 1,331,600 12,174,840 9.1430 6.169 6.156 6.169 6.082 6.324 1,977,150 6.1578 -1.72%
2019-09-20 0 9.320 9.300 9.320 9.140 9.320 2,767,000 25,493,950 9.2136 6.277 6.263 6.277 6.156 6.277 4,108,422 6.2053 1.53%
2019-09-19 0 9.180 9.170 9.180 9.140 9.330 611,800 5,637,586 9.2148 6.183 6.176 6.183 6.156 6.284 908,396 6.2061 -0.33%
2019-09-18 0 9.210 9.200 9.210 9.190 9.290 577,000 5,315,562 9.2124 6.203 6.196 6.203 6.189 6.257 856,726 6.2045 0.55%
2019-09-17 0 9.160 9.150 9.160 9.070 9.380 1,425,600 13,057,314 9.1592 6.169 6.162 6.169 6.109 6.317 2,116,721 6.1687 -2.03%
2019-09-16 0 9.350 9.340 9.350 9.340 9.710 1,035,400 9,786,510 9.4519 6.297 6.290 6.297 6.290 6.540 1,537,355 6.3658 -2.50%
2019-09-13 0 9.590 9.550 9.590 9.530 9.600 414,200 3,965,210 9.5732 6.459 6.432 6.459 6.418 6.466 615,001 6.4475 0.84%
2019-09-12 0 9.510 9.480 9.510 9.420 9.680 851,800 8,085,914 9.4927 6.405 6.385 6.405 6.344 6.519 1,264,747 6.3933 0.11%
2019-09-11 0 9.500 9.480 9.500 9.260 9.530 1,358,200 12,774,410 9.4054 6.398 6.385 6.398 6.237 6.418 2,016,646 6.3345 1.17%
2019-09-10 0 9.390 9.360 9.390 9.250 9.430 910,800 8,508,894 9.3422 6.324 6.304 6.324 6.230 6.351 1,352,349 6.2919 0.75%
2019-09-09 0 9.320 9.310 9.320 9.230 9.430 3,361,600 31,419,090 9.3465 6.277 6.270 6.277 6.216 6.351 4,991,280 6.2948 1.08%
2019-09-06 0 9.220 9.220 9.240 9.100 9.460 2,978,000 27,627,586 9.2772 6.210 6.210 6.223 6.129 6.371 4,421,713 6.2482 0.33%
2019-09-05 0 9.190 9.120 9.190 9.100 9.430 1,713,400 15,905,364 9.2829 6.189 6.142 6.189 6.129 6.351 2,544,044 6.2520 3.03%
2019-09-04 0 8.920 8.900 8.920 8.700 8.980 1,123,800 9,986,960 8.8868 6.008 5.994 6.008 5.859 6.048 1,668,610 5.9852 3.24%
2019-09-03 0 8.640 8.640 8.680 8.620 8.800 543,600 4,739,038 8.7179 5.819 5.819 5.846 5.806 5.927 807,133 5.8714 -1.82%
2019-09-02 0 8.800 8.790 8.800 8.740 9.150 677,600 6,000,780 8.8559 5.927 5.920 5.927 5.886 6.162 1,006,096 5.9644 0.11%
2019-08-30 0 8.790 8.760 8.790 8.760 8.930 348,400 3,084,836 8.8543 5.920 5.900 5.920 5.900 6.014 517,302 5.9633 0.46%
2019-08-29 0 8.750 8.750 8.760 8.600 8.760 702,600 6,091,590 8.6701 5.893 5.893 5.900 5.792 5.900 1,043,216 5.8392 1.51%
2019-08-28 0 8.620 8.620 8.640 8.620 8.800 762,600 6,612,682 8.6712 5.806 5.806 5.819 5.806 5.927 1,132,303 5.8400 -1.26%
2019-08-27 0 8.730 8.720 8.740 8.700 9.190 751,834 6,658,918 8.8569 5.880 5.873 5.886 5.859 6.189 1,116,318 5.9651 1.04%
2019-08-26 0 8.640 8.590 8.650 8.510 8.760 495,600 4,293,036 8.6623 5.819 5.785 5.826 5.731 5.900 735,863 5.8340 -1.93%
2019-08-23 0 8.810 8.810 8.820 8.790 8.950 737,400 6,558,704 8.8944 5.933 5.933 5.940 5.920 6.028 1,094,886 5.9903 -0.34%
2019-08-22 0 8.840 8.840 8.860 8.650 8.880 2,859,400 24,934,672 8.7202 5.954 5.954 5.967 5.826 5.981 4,245,617 5.8730 1.73%
2019-08-21 0 8.690 8.670 8.690 8.550 8.780 488,000 4,235,302 8.6789 5.853 5.839 5.853 5.758 5.913 724,579 5.8452 0.70%
2019-08-20 0 8.630 8.590 8.660 8.630 8.780 707,200 6,148,210 8.6937 5.812 5.785 5.832 5.812 5.913 1,050,046 5.8552 -1.37%
2019-08-19 0 8.750 8.740 8.750 8.440 8.780 1,128,000 9,746,494 8.6405 5.893 5.886 5.893 5.684 5.913 1,674,846 5.8193 5.29%
2019-08-16 0 8.310 8.310 8.380 8.310 8.490 718,200 6,065,136 8.4449 5.597 5.597 5.644 5.597 5.718 1,066,378 5.6876 -0.60%
2019-08-15 0 8.360 8.340 8.370 7.930 8.380 350,200 2,885,820 8.2405 5.630 5.617 5.637 5.341 5.644 519,975 5.5499 0.12%
2019-08-14 0 8.350 8.340 8.350 8.280 8.490 405,200 3,385,902 8.3561 5.624 5.617 5.624 5.577 5.718 601,638 5.6278 1.71%
2019-08-13 0 8.210 8.210 8.300 8.210 8.540 435,000 3,654,460 8.4011 5.529 5.529 5.590 5.529 5.752 645,885 5.6581 -3.07%
2019-08-12 0 8.470 8.470 8.490 8.350 8.520 292,600 2,465,660 8.4267 5.704 5.704 5.718 5.624 5.738 434,450 5.6754 1.32%
2019-08-09 0 8.360 8.350 8.360 8.350 8.470 193,200 1,619,960 8.3849 5.630 5.624 5.630 5.624 5.704 286,862 5.6472 -0.71%
2019-08-08 0 8.420 8.410 8.420 8.390 8.510 405,600 3,419,584 8.4309 5.671 5.664 5.671 5.651 5.731 602,232 5.6782 0.36%
2019-08-07 0 8.390 8.390 8.400 8.250 8.410 316,600 2,644,484 8.3528 5.651 5.651 5.657 5.556 5.664 470,085 5.6255 2.32%
2019-08-06 0 8.200 8.200 8.240 8.120 8.490 1,491,800 12,285,658 8.2355 5.523 5.523 5.550 5.469 5.718 2,215,014 5.5465 -3.53%
2019-08-05 0 8.500 8.500 8.540 8.480 9.160 662,800 5,726,515 8.6399 5.725 5.725 5.752 5.711 6.169 984,121 5.8189 -3.95%
2019-08-02 0 8.850 8.850 8.880 8.820 9.100 1,105,200 9,906,551 8.9636 5.960 5.960 5.981 5.940 6.129 1,640,993 6.0369 -2.85%
2019-08-01 0 9.110 9.110 9.150 9.100 9.250 937,200 8,560,260 9.1339 6.136 6.136 6.162 6.129 6.230 1,391,548 6.1516 0.00%
2019-07-31 0 9.110 9.100 9.120 9.100 9.140 308,200 2,807,036 9.1078 6.136 6.129 6.142 6.129 6.156 457,613 6.1341 -0.76%
2019-07-30 0 9.180 9.170 9.180 9.120 9.220 594,200 5,444,856 9.1633 6.183 6.176 6.183 6.142 6.210 882,264 6.1715 0.66%
2019-07-29 0 9.120 9.090 9.120 9.010 9.160 437,224 3,981,554 9.1064 6.142 6.122 6.142 6.068 6.169 649,187 6.1331 -0.98%
2019-07-26 0 9.210 9.190 9.210 9.160 9.260 830,600 7,645,125 9.2043 6.203 6.189 6.203 6.169 6.237 1,233,269 6.1991 -0.22%
2019-07-25 0 9.230 9.180 9.230 9.100 9.250 470,012 4,310,810 9.1717 6.216 6.183 6.216 6.129 6.230 697,871 6.1771 1.65%
2019-07-24 0 9.080 9.080 9.100 9.080 9.160 202,000 1,842,474 9.1212 6.115 6.115 6.129 6.115 6.169 299,928 6.1431 0.00%
2019-07-23 0 9.080 9.070 9.080 8.990 9.120 515,000 4,656,432 9.0416 6.115 6.109 6.115 6.055 6.142 764,668 6.0895 0.33%
2019-07-22 0 9.050 9.050 9.060 9.040 9.250 669,400 6,094,242 9.1040 6.095 6.095 6.102 6.088 6.230 993,920 6.1315 -2.16%
2019-07-19 0 9.250 9.240 9.250 9.090 9.280 371,800 3,432,064 9.2309 6.230 6.223 6.230 6.122 6.250 552,046 6.2170 2.21%
2019-07-18 0 9.050 9.040 9.090 9.040 9.230 695,400 6,321,199 9.0900 6.095 6.088 6.122 6.088 6.216 1,032,525 6.1221 -0.98%
2019-07-17 0 9.140 9.140 9.180 9.100 9.230 353,400 3,232,836 9.1478 6.156 6.156 6.183 6.129 6.216 524,726 6.1610 -0.33%
2019-07-16 0 9.170 9.170 9.200 9.160 9.250 279,200 2,568,644 9.2000 6.176 6.176 6.196 6.169 6.230 414,554 6.1962 -0.65%
2019-07-15 0 9.230 9.200 9.250 9.120 9.330 331,600 3,058,414 9.2232 6.216 6.196 6.230 6.142 6.284 492,357 6.2118 0.22%
2019-07-12 0 9.210 9.140 9.210 9.120 9.240 194,400 1,787,309 9.1940 6.203 6.156 6.203 6.142 6.223 288,644 6.1921 0.66%
2019-07-11 0 9.150 9.150 9.200 9.110 9.330 365,800 3,369,056 9.2101 6.162 6.162 6.196 6.136 6.284 543,137 6.2030 -0.44%
2019-07-10 0 9.190 9.190 9.210 9.110 9.290 728,400 6,676,049 9.1654 6.189 6.189 6.203 6.136 6.257 1,081,523 6.1728 -0.11%
2019-07-09 0 9.200 9.200 9.220 9.010 9.200 855,800 7,786,974 9.0991 6.196 6.196 6.210 6.068 6.196 1,270,686 6.1282 0.66%
2019-07-08 0 9.140 9.070 9.140 9.020 9.330 558,000 5,085,824 9.1144 6.156 6.109 6.156 6.075 6.284 828,514 6.1385 -1.83%
2019-07-05 0 9.310 9.310 9.330 9.300 9.420 88,200 823,408 9.3357 6.270 6.270 6.284 6.263 6.344 130,959 6.2875 -0.21%
2019-07-04 0 9.330 9.310 9.330 9.310 9.540 165,600 1,553,470 9.3809 6.284 6.270 6.284 6.270 6.425 245,882 6.3180 -0.85%
2019-07-03 0 9.410 9.400 9.410 9.300 9.410 1,520,200 14,243,572 9.3695 6.338 6.331 6.338 6.263 6.338 2,257,182 6.3103 1.08%
2019-07-02 0 9.610 9.570 9.630 9.560 9.930 1,800,488 17,430,627 9.6811 6.270 6.243 6.283 6.237 6.478 2,759,793 6.3159 -0.21%
2019-06-28 0 9.630 9.610 9.630 9.570 9.740 294,372 2,840,427 9.6491 6.283 6.270 6.283 6.243 6.354 451,214 6.2951 -0.31%
2019-06-27 0 9.660 9.610 9.660 9.540 9.730 532,200 5,138,494 9.6552 6.302 6.270 6.302 6.224 6.348 815,758 6.2990 1.90%
2019-06-26 0 9.480 9.480 9.520 9.380 9.610 1,220,800 11,595,484 9.4983 6.185 6.185 6.211 6.120 6.270 1,871,246 6.1967 -0.73%
2019-06-25 0 9.550 9.500 9.550 9.330 9.780 303,000 2,883,540 9.5166 6.230 6.198 6.230 6.087 6.380 464,439 6.2086 -1.44%
2019-06-24 0 9.690 9.690 9.720 9.660 10.28 599,000 5,920,722 9.8843 6.322 6.322 6.341 6.302 6.707 918,149 6.4485 0.21%
2019-06-21 0 9.670 9.650 9.670 9.490 9.860 1,150,400 11,145,948 9.6888 6.309 6.296 6.309 6.191 6.433 1,763,336 6.3209 0.73%
2019-06-20 0 9.600 9.590 9.600 9.360 9.690 1,585,600 15,146,923 9.5528 6.263 6.257 6.263 6.106 6.322 2,430,412 6.2322 3.34%
2019-06-19 0 9.290 9.280 9.290 9.200 9.580 1,050,400 9,904,090 9.4289 6.061 6.054 6.061 6.002 6.250 1,610,056 6.1514 1.53%
2019-06-18 0 9.150 9.070 9.150 9.060 9.170 167,000 1,518,552 9.0931 5.969 5.917 5.969 5.911 5.983 255,978 5.9324 0.55%
2019-06-17 0 9.100 9.100 9.130 9.100 9.290 255,000 2,335,936 9.1605 5.937 5.937 5.956 5.937 6.061 390,865 5.9763 -1.30%
2019-06-14 0 9.220 9.120 9.220 9.100 9.290 139,000 1,272,506 9.1547 6.015 5.950 6.015 5.937 6.061 213,060 5.9725 -0.11%
2019-06-13 0 9.230 9.220 9.290 9.060 9.320 169,200 1,553,431 9.1810 6.022 6.015 6.061 5.911 6.080 259,350 5.9897 -1.07%
2019-06-12 0 9.330 9.240 9.330 9.150 9.360 244,200 2,266,293 9.2805 6.087 6.028 6.087 5.969 6.106 374,310 6.0546 -0.53%
2019-06-11 0 9.380 9.380 9.390 9.160 9.430 628,800 5,875,434 9.3439 6.120 6.120 6.126 5.976 6.152 963,826 6.0959 2.85%
2019-06-10 0 9.120 9.120 9.150 9.080 9.300 284,600 2,599,204 9.1328 5.950 5.950 5.969 5.924 6.067 436,236 5.9583 0.11%
2019-06-06 0 9.110 9.060 9.110 9.060 9.280 127,600 1,162,448 9.1101 5.943 5.911 5.943 5.911 6.054 195,586 5.9434 -0.33%
2019-06-05 0 9.140 9.130 9.200 9.060 10.08 457,800 4,206,330 9.1881 5.963 5.956 6.002 5.911 6.576 701,717 5.9943 0.77%
2019-06-04 0 9.070 9.050 9.070 9.040 9.200 280,776 2,549,710 9.0809 5.917 5.904 5.917 5.898 6.002 430,374 5.9244 -1.31%
2019-06-03 0 9.190 9.140 9.190 9.050 9.240 232,000 2,117,824 9.1286 5.996 5.963 5.996 5.904 6.028 355,610 5.9555 1.10%
2019-05-31 0 9.090 9.090 9.100 9.030 9.280 298,600 2,711,500 9.0807 5.930 5.930 5.937 5.891 6.054 457,695 5.9243 0.00%
2019-05-30 0 9.090 9.080 9.090 9.050 9.220 219,600 2,001,987 9.1165 5.930 5.924 5.930 5.904 6.015 336,603 5.9476 -0.76%
2019-05-29 0 9.160 9.160 9.170 9.130 9.400 198,200 1,825,184 9.2088 5.976 5.976 5.983 5.956 6.133 303,801 6.0078 -1.40%
2019-05-28 0 9.290 9.290 9.300 9.170 9.400 581,400 5,405,976 9.2982 6.061 6.061 6.067 5.983 6.133 891,172 6.0661 -0.11%
2019-05-27 0 9.300 9.300 9.340 9.160 9.460 453,000 4,184,494 9.2373 6.067 6.067 6.093 5.976 6.172 694,360 6.0264 1.09%
2019-05-24 0 9.200 9.180 9.200 9.150 9.280 711,000 6,541,884 9.2010 6.002 5.989 6.002 5.969 6.054 1,089,823 6.0027 -0.54%
2019-05-23 0 9.250 9.250 9.280 9.250 9.660 326,400 3,052,137 9.3509 6.035 6.035 6.054 6.035 6.302 500,307 6.1005 -2.84%
2019-05-22 0 9.520 9.520 9.570 9.460 10.42 415,800 3,962,442 9.5297 6.211 6.211 6.243 6.172 6.798 637,339 6.2172 0.21%
2019-05-21 0 9.500 9.500 9.570 9.330 9.660 461,000 4,387,840 9.5181 6.198 6.198 6.243 6.087 6.302 706,622 6.2096 1.50%
2019-05-20 0 9.360 9.360 9.460 9.360 9.750 2,117,400 20,223,152 9.5509 6.106 6.106 6.172 6.106 6.361 3,245,556 6.2310 -3.70%
2019-05-17 0 9.720 9.660 9.730 9.670 9.880 552,500 5,375,501 9.7294 6.341 6.302 6.348 6.309 6.446 846,874 6.3475 -1.42%
2019-05-16 0 9.860 9.860 9.900 9.720 9.970 490,800 4,853,346 9.8886 6.433 6.433 6.459 6.341 6.504 752,300 6.4513 0.61%
2019-05-15 0 9.800 9.800 9.830 9.560 9.850 854,200 8,349,903 9.7751 6.394 6.394 6.413 6.237 6.426 1,309,320 6.3773 2.51%
2019-05-14 0 9.560 9.550 9.560 9.460 9.820 1,291,760 12,487,392 9.6670 6.237 6.230 6.237 6.172 6.407 1,980,013 6.3067 -4.59%
2019-05-10 0 10.02 9.990 10.08 9.770 10.16 694,000 6,899,118 9.9411 6.537 6.517 6.576 6.374 6.628 1,063,765 6.4856 2.45%
2019-05-09 0 9.780 9.780 9.840 9.730 10.22 1,043,000 10,341,147 9.9148 6.380 6.380 6.420 6.348 6.668 1,598,713 6.4684 -3.17%
2019-05-08 0 10.10 10.08 10.10 9.860 10.28 1,688,400 17,115,454 10.137 6.589 6.576 6.589 6.433 6.707 2,587,984 6.6134 -0.59%
2019-05-07 0 10.16 10.14 10.16 10.10 10.32 1,276,200 13,014,431 10.198 6.628 6.615 6.628 6.589 6.733 1,956,163 6.6530 0.99%
2019-05-06 0 10.06 10.04 10.06 10.02 10.68 2,036,456 20,724,296 10.177 6.563 6.550 6.563 6.537 6.968 3,121,485 6.6392 -7.54%
2019-05-03 0 10.88 10.84 10.88 10.54 10.88 293,800 3,158,524 10.751 7.098 7.072 7.098 6.876 7.098 450,337 7.0137 1.68%
2019-05-02 0 10.70 10.64 10.72 10.60 10.96 248,000 2,659,272 10.723 6.981 6.942 6.994 6.915 7.150 380,135 6.9956 -0.19%
2019-04-30 0 10.72 10.72 10.74 10.66 10.92 300,400 3,219,447 10.717 6.994 6.994 7.007 6.955 7.124 460,454 6.9919 -0.92%
2019-04-29 0 10.82 10.78 10.82 10.76 11.06 429,800 4,686,810 10.905 7.059 7.033 7.059 7.020 7.216 658,799 7.1142 -0.73%
2019-04-26 0 10.90 10.86 10.90 10.72 11.18 822,800 8,979,060 10.913 7.111 7.085 7.111 6.994 7.294 1,261,190 7.1195 1.49%
2019-04-25 0 10.74 10.66 10.74 10.64 11.32 907,612 9,949,197 10.962 7.007 6.955 7.007 6.942 7.385 1,391,190 7.1516 -2.19%
2019-04-24 0 10.98 10.96 10.98 10.86 11.50 2,899,600 32,002,127 11.037 7.163 7.150 7.163 7.085 7.503 4,444,515 7.2004 -2.83%
2019-04-23 0 11.30 11.30 11.34 11.22 11.68 556,338 6,363,010 11.437 7.372 7.372 7.398 7.320 7.620 852,756 7.4617 -1.05%
2019-04-18 0 11.42 11.42 11.52 11.42 11.92 988,200 11,406,160 11.542 7.450 7.450 7.516 7.450 7.777 1,514,716 7.5302 -2.73%
2019-04-17 0 11.74 11.74 11.80 11.70 11.92 191,200 2,257,740 11.808 7.659 7.659 7.698 7.633 7.777 293,072 7.7037 -0.51%
2019-04-16 0 11.80 11.80 11.84 11.64 11.86 814,674 9,586,769 11.768 7.698 7.698 7.724 7.594 7.737 1,248,735 7.6772 0.17%
2019-04-15 0 11.78 11.74 11.78 11.70 12.02 1,148,200 13,720,848 11.950 7.685 7.659 7.685 7.633 7.842 1,759,964 7.7961 0.00%
2019-04-12 0 11.78 11.72 11.78 11.40 11.78 1,418,000 16,366,820 11.542 7.685 7.646 7.685 7.437 7.685 2,173,514 7.5301 1.73%
2019-04-11 0 11.58 11.58 11.60 11.40 11.88 609,400 7,062,084 11.589 7.555 7.555 7.568 7.437 7.751 934,090 7.5604 -1.53%
2019-04-10 0 11.76 11.72 11.76 11.70 12.18 783,200 9,258,800 11.822 7.672 7.646 7.672 7.633 7.946 1,200,491 7.7125 -1.84%
2019-04-09 0 11.98 11.86 11.98 11.82 12.22 1,023,200 12,258,604 11.981 7.816 7.737 7.816 7.711 7.972 1,568,364 7.8162 0.67%
2019-04-08 0 11.90 11.88 11.90 11.74 12.26 2,212,800 26,456,932 11.956 7.764 7.751 7.764 7.659 7.998 3,391,786 7.8003 -1.33%
2019-04-04 0 12.06 12.06 12.08 11.82 12.08 1,440,600 17,255,948 11.978 7.868 7.868 7.881 7.711 7.881 2,208,156 7.8146 0.33%
2019-04-03 0 12.02 12.02 12.04 11.66 12.06 2,268,800 27,000,884 11.901 7.842 7.842 7.855 7.607 7.868 3,477,623 7.7642 3.09%
2019-04-02 0 11.66 11.66 11.70 11.32 11.88 1,914,800 22,243,860 11.617 7.607 7.607 7.633 7.385 7.751 2,935,011 7.5788 3.55%
2019-04-01 0 11.26 11.26 11.30 11.12 11.40 1,767,000 19,901,000 11.263 7.346 7.346 7.372 7.255 7.437 2,708,462 7.3477 1.26%
2019-03-29 0 11.12 11.12 11.14 10.50 11.20 2,474,750 27,176,703 10.982 7.255 7.255 7.268 6.850 7.307 3,793,304 7.1644 4.32%
2019-03-28 0 10.66 10.66 10.68 10.50 10.76 934,000 9,948,588 10.652 6.955 6.955 6.968 6.850 7.020 1,431,638 6.9491 0.95%
2019-03-27 0 10.56 10.56 10.58 10.46 10.68 884,000 9,360,552 10.589 6.889 6.889 6.902 6.824 6.968 1,354,998 6.9082 -0.94%
2019-03-26 0 10.66 10.64 10.66 10.64 10.98 1,213,200 13,052,312 10.759 6.955 6.942 6.955 6.942 7.163 1,859,596 7.0189 -1.66%
2019-03-25 0 10.84 10.74 10.84 10.66 11.08 774,600 8,396,876 10.840 7.072 7.007 7.072 6.955 7.229 1,187,309 7.0722 -2.17%
2019-03-22 0 11.08 11.04 11.08 10.82 11.40 1,070,200 11,786,364 11.013 7.229 7.202 7.229 7.059 7.437 1,640,405 7.1850 -1.42%
2019-03-21 0 11.24 11.20 11.24 11.10 11.40 1,285,800 14,488,116 11.268 7.333 7.307 7.333 7.242 7.437 1,970,878 7.3511 0.90%
2019-03-20 0 11.14 11.14 11.16 11.10 11.36 1,638,400 18,360,455 11.206 7.268 7.268 7.281 7.242 7.411 2,511,344 7.3110 -1.42%
2019-03-19 0 11.30 11.30 11.32 11.26 11.56 971,000 11,008,230 11.337 7.372 7.372 7.385 7.346 7.542 1,488,351 7.3963 -0.35%
2019-03-18 0 11.34 11.34 11.36 11.16 11.42 1,572,800 17,789,659 11.311 7.398 7.398 7.411 7.281 7.450 2,410,792 7.3792 -0.35%
2019-03-15 0 11.38 11.30 11.38 11.16 11.48 1,680,440 19,024,677 11.321 7.424 7.372 7.424 7.281 7.490 2,575,783 7.3860 0.71%
2019-03-14 0 11.30 11.24 11.30 11.18 11.70 1,648,190 18,699,482 11.345 7.372 7.333 7.372 7.294 7.633 2,526,350 7.4018 -2.42%
2019-03-13 0 11.58 11.54 11.58 11.48 12.00 2,686,100 31,336,542 11.666 7.555 7.529 7.555 7.490 7.829 4,117,261 7.6110 -0.86%
2019-03-12 0 11.68 11.60 11.68 11.50 11.84 3,453,000 40,368,604 11.691 7.620 7.568 7.620 7.503 7.724 5,292,768 7.6271 1.74%
2019-03-11 0 11.48 11.48 11.50 11.30 11.64 2,088,600 24,029,582 11.505 7.490 7.490 7.503 7.372 7.594 3,201,412 7.5059 1.06%
2019-03-08 0 11.36 11.32 11.36 11.32 11.98 2,648,272 30,709,898 11.596 7.411 7.385 7.411 7.385 7.816 4,059,279 7.5654 -4.54%
2019-03-07 0 11.90 11.88 11.90 11.88 12.40 4,251,000 51,612,900 12.141 7.764 7.751 7.764 7.751 8.090 6,515,944 7.9210 0.34%
2019-03-06 0 11.86 11.80 11.86 11.68 12.06 2,017,476 23,852,222 11.823 7.737 7.698 7.737 7.620 7.868 3,092,393 7.7132 0.85%
2019-03-05 0 11.76 11.76 11.78 11.70 12.08 2,050,800 24,363,512 11.880 7.672 7.672 7.685 7.633 7.881 3,143,472 7.7505 -2.16%
2019-03-04 0 12.02 11.98 12.02 11.94 12.40 3,100,800 37,742,852 12.172 7.842 7.816 7.842 7.790 8.090 4,752,915 7.9410 0.50%
2019-03-01 0 11.96 11.94 11.96 11.44 11.96 3,211,600 37,750,910 11.755 7.803 7.790 7.803 7.463 7.803 4,922,749 7.6687 5.84%
2019-02-28 0 11.30 11.30 11.36 11.18 12.06 4,598,400 52,797,942 11.482 7.372 7.372 7.411 7.294 7.868 7,048,440 7.4907 -4.88%
2019-02-27 0 11.88 11.84 11.88 11.56 12.72 4,865,400 58,183,536 11.959 7.751 7.724 7.751 7.542 8.299 7,457,698 7.8018 -3.88%
2019-02-26 0 12.36 12.32 12.36 12.20 13.08 3,679,600 46,598,516 12.664 8.064 8.038 8.064 7.959 8.533 5,640,101 8.2620 -5.36%
2019-02-25 0 13.06 13.02 13.06 12.68 13.18 9,555,200 124,184,488 12.997 8.520 8.494 8.520 8.272 8.599 14,646,237 8.4789 3.65%
2019-02-22 0 12.60 12.60 12.62 11.60 12.62 3,781,900 46,130,090 12.198 8.220 8.220 8.233 7.568 8.233 5,796,907 7.9577 8.62%
2019-02-21 0 11.60 11.54 11.60 11.48 12.02 1,665,500 19,667,068 11.809 7.568 7.529 7.568 7.490 7.842 2,552,883 7.7039 -1.19%
2019-02-20 0 11.74 11.74 11.78 11.68 11.90 838,685 9,870,927 11.770 7.659 7.659 7.685 7.620 7.764 1,285,539 7.6784 -0.34%
2019-02-19 0 11.78 11.72 11.78 11.62 12.00 1,594,900 18,843,864 11.815 7.685 7.646 7.685 7.581 7.829 2,444,667 7.7082 1.03%
2019-02-18 0 11.66 11.64 11.68 11.42 11.78 849,300 9,857,328 11.606 7.607 7.594 7.620 7.450 7.685 1,301,809 7.5720 2.28%
2019-02-15 0 11.40 11.38 11.40 11.34 11.58 433,800 4,946,284 11.402 7.437 7.424 7.437 7.398 7.555 664,930 7.4388 -1.72%
2019-02-14 0 11.60 11.58 11.60 11.50 11.84 604,600 7,010,349 11.595 7.568 7.555 7.568 7.503 7.724 926,733 7.5646 -1.19%
2019-02-13 0 11.74 11.60 11.74 11.00 11.76 1,297,800 14,878,592 11.464 7.659 7.568 7.659 7.176 7.672 1,989,271 7.4794 6.15%
2019-02-12 0 11.06 11.02 11.06 11.00 11.24 449,180 4,977,471 11.081 7.216 7.189 7.216 7.176 7.333 688,504 7.2294 0.00%
2019-02-11 0 11.06 11.04 11.06 10.64 11.12 728,976 7,966,081 10.928 7.216 7.202 7.216 6.942 7.255 1,117,376 7.1293 2.79%
2019-02-08 0 10.76 10.76 10.78 10.66 10.82 141,168 1,520,327 10.770 7.020 7.020 7.033 6.955 7.059 216,383 7.0261 1.51%
2019-02-04 0 10.60 10.60 10.70 10.50 10.98 292,200 3,139,832 10.745 6.915 6.915 6.981 6.850 7.163 447,885 7.0104 -1.85%
2019-02-01 0 10.80 10.80 10.86 10.72 10.98 476,600 5,174,044 10.856 7.046 7.046 7.085 6.994 7.163 730,534 7.0826 0.75%
2019-01-31 0 10.72 10.72 10.80 10.68 10.92 287,800 3,093,008 10.747 6.994 6.994 7.046 6.968 7.124 441,141 7.0114 1.90%
2019-01-30 0 10.52 10.50 10.52 10.52 10.92 417,200 4,438,028 10.638 6.863 6.850 6.863 6.863 7.124 639,485 6.9400 0.00%
2019-01-29 0 10.52 10.52 10.60 10.42 10.70 737,800 7,821,916 10.602 6.863 6.863 6.915 6.798 6.981 1,130,902 6.9165 -0.75%
2019-01-28 0 10.60 10.58 10.60 10.50 10.88 204,600 2,180,464 10.657 6.915 6.902 6.915 6.850 7.098 313,611 6.9528 -0.19%
2019-01-25 0 10.62 10.60 10.62 10.58 10.66 425,200 4,512,224 10.612 6.928 6.915 6.928 6.902 6.955 651,748 6.9233 0.19%
2019-01-24 0 10.60 10.58 10.60 10.48 10.68 292,800 3,096,140 10.574 6.915 6.902 6.915 6.837 6.968 448,805 6.8986 1.15%
2019-01-23 0 10.48 10.44 10.50 10.44 10.70 137,200 1,441,988 10.510 6.837 6.811 6.850 6.811 6.981 210,301 6.8568 0.00%
2019-01-22 0 10.48 10.48 10.56 10.48 10.64 164,600 1,730,988 10.516 6.837 6.837 6.889 6.837 6.942 252,299 6.8609 -0.76%
2019-01-21 0 10.56 10.54 10.56 10.44 10.76 291,200 3,075,004 10.560 6.889 6.876 6.889 6.811 7.020 446,352 6.8892 -0.38%
2019-01-18 0 10.60 10.58 10.60 10.38 10.62 190,000 1,994,212 10.496 6.915 6.902 6.915 6.772 6.928 291,233 6.8475 0.95%
2019-01-17 0 10.50 10.34 10.50 10.48 10.96 169,000 1,791,184 10.599 6.850 6.746 6.850 6.837 7.150 259,044 6.9146 -0.94%
2019-01-16 0 10.60 10.58 10.60 10.50 10.66 213,600 2,265,972 10.608 6.915 6.902 6.915 6.850 6.955 327,407 6.9210 0.38%
2019-01-15 0 10.56 10.48 10.60 10.48 10.70 120,600 1,272,624 10.552 6.889 6.837 6.915 6.837 6.981 184,856 6.8844 2.13%
2019-01-14 0 10.34 10.34 10.38 10.28 10.64 99,600 1,041,136 10.453 6.746 6.746 6.772 6.707 6.942 152,667 6.8196 -2.08%
2019-01-11 0 10.56 10.50 10.56 10.34 10.66 101,780 1,069,636 10.509 6.889 6.850 6.889 6.746 6.955 156,009 6.8563 1.15%
2019-01-10 0 10.44 10.40 10.44 10.34 10.96 252,920 2,670,184 10.557 6.811 6.785 6.811 6.746 7.150 387,676 6.8877 -1.51%
2019-01-09 0 10.60 10.60 10.62 10.36 10.90 448,200 4,815,986 10.745 6.915 6.915 6.928 6.759 7.111 687,002 7.0101 0.95%
2019-01-08 0 10.50 10.46 10.50 10.28 10.70 157,180 1,645,041 10.466 6.850 6.824 6.850 6.707 6.981 240,926 6.8280 -1.87%
2019-01-07 0 10.70 10.66 10.70 10.50 10.78 499,600 5,311,376 10.631 6.981 6.955 6.981 6.850 7.033 765,788 6.9358 1.52%
2019-01-04 0 10.54 10.50 10.60 9.890 10.66 378,320 3,926,130 10.378 6.876 6.850 6.915 6.452 6.955 579,890 6.7705 6.68%
2019-01-03 0 9.880 9.850 9.880 9.800 10.20 227,800 2,275,564 9.9893 6.446 6.426 6.446 6.394 6.654 349,172 6.5170 -0.70%
2019-01-02 0 9.950 9.950 9.990 9.910 10.68 219,508 2,232,498 10.170 6.491 6.491 6.517 6.465 6.968 336,462 6.6352 -4.51%
2018-12-31 0 10.42 10.34 10.42 10.04 10.50 131,200 1,338,796 10.204 6.798 6.746 6.798 6.550 6.850 201,104 6.6572 3.37%
2018-12-28 0 10.08 10.06 10.08 9.990 10.38 456,800 4,646,194 10.171 6.576 6.563 6.576 6.517 6.772 700,184 6.6357 0.40%
2018-12-27 0 10.04 10.04 10.06 9.500 10.48 435,400 4,424,420 10.162 6.550 6.550 6.563 6.198 6.837 667,382 6.6295 -2.33%
2018-12-24 0 10.28 10.12 10.28 9.530 10.28 144,520 1,455,737 10.073 6.707 6.602 6.707 6.217 6.707 221,521 6.5716 3.63%
2018-12-21 0 9.920 9.900 9.920 9.920 10.32 630,095 6,284,751 9.9743 6.472 6.459 6.472 6.472 6.733 965,811 6.5072 -4.43%
2018-12-20 0 10.38 10.34 10.38 10.22 10.50 194,600 2,003,612 10.296 6.772 6.746 6.772 6.668 6.850 298,283 6.7171 -1.70%
2018-12-19 0 10.56 10.48 10.56 10.42 10.70 332,400 3,503,804 10.541 6.889 6.837 6.889 6.798 6.981 509,504 6.8769 0.00%
2018-12-18 0 10.56 10.54 10.56 10.50 10.78 598,400 6,334,164 10.585 6.889 6.876 6.889 6.850 7.033 917,229 6.9058 1.34%
2018-12-17 0 10.42 10.42 10.44 10.36 10.84 1,049,600 11,098,028 10.574 6.798 6.798 6.811 6.759 7.072 1,608,830 6.8982 -4.23%
2018-12-14 0 10.88 10.88 10.92 10.82 11.24 323,400 3,539,292 10.944 7.098 7.098 7.124 7.059 7.333 495,708 7.1399 -2.68%
2018-12-13 0 11.18 11.18 11.20 10.88 11.24 1,106,600 12,291,996 11.108 7.294 7.294 7.307 7.098 7.333 1,696,199 7.2468 3.52%
2018-12-12 0 10.80 10.78 10.80 10.70 11.02 912,400 9,931,072 10.885 7.046 7.033 7.046 6.981 7.189 1,398,529 7.1011 1.89%
2018-12-11 0 10.60 10.60 10.62 10.60 10.94 746,400 8,047,372 10.782 6.915 6.915 6.928 6.915 7.137 1,144,084 7.0339 -2.03%
2018-12-10 0 10.82 10.82 10.84 10.66 10.84 1,291,500 13,838,556 10.715 7.059 7.059 7.072 6.955 7.072 1,979,615 6.9905 -0.18%
2018-12-07 0 10.84 10.84 10.86 10.68 10.90 601,800 6,495,872 10.794 7.072 7.072 7.085 6.968 7.111 922,441 7.0420 0.37%
2018-12-06 0 10.80 10.78 10.80 10.66 10.94 799,584 8,639,485 10.805 7.046 7.033 7.046 6.955 7.137 1,225,605 7.0492 -1.28%
2018-12-05 0 10.94 10.92 10.94 10.80 11.16 803,000 8,849,149 11.020 7.137 7.124 7.137 7.046 7.281 1,230,841 7.1895 -1.97%
2018-12-04 0 11.16 11.14 11.16 11.00 11.28 1,017,400 11,309,012 11.116 7.281 7.268 7.281 7.176 7.359 1,559,473 7.2518 0.00%
2018-12-03 0 11.16 11.06 11.16 10.90 11.22 2,162,700 24,039,004 11.115 7.281 7.216 7.281 7.111 7.320 3,314,992 7.2516 4.30%
2018-11-30 0 10.70 10.70 10.80 10.70 10.94 669,800 7,278,524 10.867 6.981 6.981 7.046 6.981 7.137 1,026,671 7.0894 -1.83%
2018-11-29 0 10.90 10.84 10.90 10.72 11.26 802,000 8,723,096 10.877 7.111 7.072 7.111 6.994 7.346 1,229,308 7.0959 -0.55%
2018-11-28 0 10.96 10.78 10.96 10.78 11.12 1,015,400 11,101,212 10.933 7.150 7.033 7.150 7.033 7.255 1,556,408 7.1326 0.18%
2018-11-27 0 10.94 10.88 10.94 10.66 11.20 1,381,800 15,076,968 10.911 7.137 7.098 7.137 6.955 7.307 2,118,027 7.1184 0.18%
2018-11-26 0 10.92 10.84 10.92 10.80 11.10 835,000 9,188,844 11.005 7.124 7.072 7.124 7.046 7.242 1,279,890 7.1794 -1.80%
2018-11-23 0 11.12 11.12 11.20 10.68 11.42 15,863,200 176,680,696 11.138 7.255 7.255 7.307 6.968 7.450 24,315,156 7.2663 -2.46%
2018-11-22 0 11.40 11.36 11.40 11.16 11.50 2,436,000 27,719,160 11.379 7.437 7.411 7.437 7.281 7.503 3,733,907 7.4236 0.88%
2018-11-21 0 11.30 11.24 11.30 11.00 11.30 3,019,400 33,808,192 11.197 7.372 7.333 7.372 7.176 7.372 4,628,145 7.3049 0.89%
2018-11-20 0 11.20 11.18 11.20 11.00 11.30 3,967,980 44,316,852 11.169 7.307 7.294 7.307 7.176 7.372 6,082,131 7.2864 -0.88%
2018-11-19 0 11.30 11.24 11.30 10.74 11.32 2,353,600 26,007,012 11.050 7.372 7.333 7.372 7.007 7.385 3,607,604 7.2089 5.21%
2018-11-16 0 10.74 10.74 10.84 10.44 10.86 2,416,000 25,981,324 10.754 7.007 7.007 7.072 6.811 7.085 3,703,251 7.0158 1.32%
2018-11-15 0 10.60 10.50 10.60 10.06 10.60 1,800,600 18,747,820 10.412 6.915 6.850 6.915 6.563 6.915 2,759,965 6.7928 2.32%
2018-11-14 0 10.36 10.30 10.36 10.00 10.38 2,529,800 25,987,696 10.273 6.759 6.720 6.759 6.524 6.772 3,877,684 6.7019 1.37%
2018-11-13 0 10.22 10.20 10.22 9.520 10.24 775,400 7,807,471 10.069 6.668 6.654 6.668 6.211 6.681 1,188,535 6.5690 2.40%
2018-11-12 0 9.980 9.940 9.960 9.750 10.00 1,584,600 15,712,746 9.9159 6.511 6.485 6.498 6.361 6.524 2,428,879 6.4691 0.60%
2018-11-09 0 9.920 9.890 9.920 9.660 9.920 3,870,800 38,124,036 9.8491 6.472 6.452 6.472 6.302 6.472 5,933,173 6.4256 1.02%
2018-11-08 0 9.820 9.810 9.820 9.740 9.890 1,473,600 14,471,180 9.8203 6.407 6.400 6.407 6.354 6.452 2,258,738 6.4068 0.41%
2018-11-07 0 9.780 9.750 9.780 9.700 9.900 976,000 9,551,152 9.7860 6.380 6.361 6.380 6.328 6.459 1,496,015 6.3844 -0.31%
2018-11-06 0 9.810 9.790 9.810 9.610 9.830 1,727,800 16,839,138 9.7460 6.400 6.387 6.400 6.270 6.413 2,648,377 6.3583 2.19%
2018-11-05 0 9.600 9.600 9.670 9.580 9.740 1,744,800 16,855,442 9.6604 6.263 6.263 6.309 6.250 6.354 2,674,434 6.3024 -0.93%
2018-11-02 0 9.690 9.680 9.690 9.330 9.700 2,364,600 22,488,928 9.5107 6.322 6.315 6.322 6.087 6.328 3,624,465 6.2048 4.42%
2018-11-01 0 9.280 9.270 9.280 9.000 9.320 2,259,200 20,772,168 9.1945 6.054 6.048 6.054 5.872 6.080 3,462,908 5.9985 4.39%
2018-10-31 0 8.890 8.890 8.900 8.620 9.000 1,959,600 17,457,744 8.9088 5.800 5.800 5.806 5.624 5.872 3,003,680 5.8121 0.45%
2018-10-30 0 8.850 8.780 8.850 8.070 8.910 4,167,400 35,868,176 8.6068 5.774 5.728 5.774 5.265 5.813 6,387,802 5.6151 9.26%
2018-10-29 0 8.100 8.090 8.100 8.040 8.400 645,288 5,318,562 8.2422 5.284 5.278 5.284 5.245 5.480 989,099 5.3772 -3.34%
2018-10-26 0 8.380 8.360 8.380 8.280 8.500 1,212,000 10,171,934 8.3927 5.467 5.454 5.467 5.402 5.545 1,857,757 5.4754 1.45%
2018-10-25 0 8.260 8.260 8.310 7.920 8.500 2,970,600 24,157,438 8.1322 5.389 5.389 5.421 5.167 5.545 4,553,344 5.3054 0.73%
2018-10-24 0 8.200 8.200 8.210 8.110 8.450 1,262,360 10,463,558 8.2889 5.350 5.350 5.356 5.291 5.513 1,934,949 5.4077 0.37%
2018-10-23 0 8.170 8.170 8.210 8.170 8.540 1,151,600 9,633,081 8.3650 5.330 5.330 5.356 5.330 5.571 1,765,176 5.4573 -3.20%
2018-10-22 0 8.440 8.440 8.470 8.070 8.940 3,031,600 26,115,654 8.6145 5.506 5.506 5.526 5.265 5.832 4,646,845 5.6201 6.70%
2018-10-19 0 7.910 7.910 7.950 7.820 8.120 1,886,000 14,962,476 7.9334 5.160 5.160 5.187 5.102 5.297 2,890,866 5.1758 -1.37%
2018-10-18 0 8.020 8.000 8.020 7.950 8.270 386,600 3,103,436 8.0275 5.232 5.219 5.232 5.187 5.395 592,582 5.2371 -0.50%
2018-10-16 0 8.060 8.060 8.070 7.900 8.290 334,400 2,703,920 8.0859 5.258 5.258 5.265 5.154 5.408 512,569 5.2752 0.50%
2018-10-15 0 8.020 8.010 8.020 8.020 8.550 368,600 3,044,704 8.2602 5.232 5.226 5.232 5.232 5.578 564,991 5.3889 -4.41%
2018-10-12 0 8.390 8.390 8.400 8.250 8.860 316,000 2,662,768 8.4265 5.474 5.474 5.480 5.382 5.780 484,366 5.4974 -0.83%
2018-10-11 0 8.460 8.460 8.470 8.250 9.010 1,092,200 9,394,996 8.6019 5.519 5.519 5.526 5.382 5.878 1,674,127 5.6119 -6.93%
2018-10-10 0 9.090 9.080 9.090 9.090 9.460 106,006 977,966 9.2256 5.930 5.924 5.930 5.930 6.172 162,486 6.0188 0.33%
2018-10-09 0 9.060 9.050 9.060 9.060 9.460 489,770 4,495,331 9.1785 5.911 5.904 5.911 5.911 6.172 750,721 5.9880 -0.11%
2018-10-08 0 9.070 9.040 9.070 8.960 9.240 308,400 2,790,438 9.0481 5.917 5.898 5.917 5.846 6.028 472,716 5.9030 -0.77%
2018-10-05 0 9.140 9.120 9.140 9.120 9.310 200,200 1,838,324 9.1824 5.963 5.950 5.963 5.950 6.074 306,867 5.9906 -1.30%
2018-10-04 0 9.260 9.260 9.270 9.240 9.340 75,800 706,410 9.3194 6.041 6.041 6.048 6.028 6.093 116,186 6.0800 -0.86%
2018-10-03 0 9.340 9.340 9.380 9.290 9.580 312,400 2,927,268 9.3703 6.093 6.093 6.120 6.061 6.250 478,848 6.1132 -1.58%
2018-10-02 0 9.490 9.450 9.510 9.390 9.620 32,400 305,893 9.4411 6.191 6.165 6.204 6.126 6.276 49,663 6.1594 0.53%
2018-09-28 0 9.440 9.440 9.480 9.280 9.670 473,600 4,484,510 9.4690 6.159 6.159 6.185 6.054 6.309 725,935 6.1776 -0.21%
2018-09-27 0 9.460 9.460 9.510 9.400 9.660 634,000 6,021,944 9.4983 6.172 6.172 6.204 6.133 6.302 971,797 6.1967 0.00%
2018-09-26 0 9.460 9.450 9.460 9.210 9.540 550,200 5,200,886 9.4527 6.172 6.165 6.172 6.009 6.224 843,348 6.1670 2.94%
2018-09-24 0 9.190 9.170 9.190 9.190 9.500 483,600 4,495,643 9.2962 5.996 5.983 5.996 5.996 6.198 741,263 6.0648 -1.18%
2018-09-21 0 9.300 9.300 9.310 8.990 9.730 953,541 8,859,877 9.2916 6.067 6.067 6.074 5.865 6.348 1,461,590 6.0618 2.88%
2018-09-20 0 9.040 9.030 9.100 8.960 9.120 200,000 1,804,488 9.0224 5.898 5.891 5.937 5.846 5.950 306,561 5.8862 -1.09%
2018-09-19 0 9.140 9.100 9.140 8.980 9.150 873,000 7,942,268 9.0977 5.963 5.937 5.963 5.859 5.969 1,338,137 5.9353 2.24%
2018-09-18 0 8.940 8.940 8.990 8.850 9.100 837,000 7,496,374 8.9562 5.832 5.832 5.865 5.774 5.937 1,282,956 5.8430 0.22%
2018-09-17 0 8.920 8.920 8.930 8.730 9.280 772,200 6,923,682 8.9662 5.819 5.819 5.826 5.695 6.054 1,183,630 5.8495 0.79%
2018-09-14 0 8.850 8.800 8.850 8.720 8.900 2,342,600 20,653,350 8.8164 5.774 5.741 5.774 5.689 5.806 3,590,744 5.7518 0.45%
2018-09-13 0 8.810 8.810 8.820 8.700 8.920 584,400 5,146,130 8.8058 5.748 5.748 5.754 5.676 5.819 895,770 5.7449 0.23%
2018-09-12 0 8.790 8.780 8.790 8.650 9.000 915,000 8,089,666 8.8412 5.735 5.728 5.735 5.643 5.872 1,402,514 5.7680 0.80%
2018-09-11 0 8.720 8.660 8.720 8.600 8.880 371,800 3,237,834 8.7085 5.689 5.650 5.689 5.611 5.793 569,896 5.6814 -0.34%
2018-09-10 0 8.750 8.750 8.760 8.630 8.900 570,600 5,000,497 8.7636 5.708 5.708 5.715 5.630 5.806 874,617 5.7174 -1.91%
2018-09-07 0 8.920 8.920 8.950 8.830 9.010 365,400 3,260,444 8.9229 5.819 5.819 5.839 5.761 5.878 560,086 5.8213 -0.11%
2018-09-06 0 8.930 8.910 8.930 8.890 9.010 562,200 5,031,166 8.9491 5.826 5.813 5.826 5.800 5.878 861,742 5.8384 -1.22%
2018-09-05 0 9.040 9.040 9.050 9.000 9.130 410,200 3,717,711 9.0632 5.898 5.898 5.904 5.872 5.956 628,756 5.9128 0.56%
2018-09-04 0 8.990 8.990 9.000 8.930 9.130 1,018,000 9,171,324 9.0092 5.865 5.865 5.872 5.826 5.956 1,560,393 5.8776 0.00%
2018-09-03 0 8.990 8.990 9.000 8.930 9.100 1,549,200 13,952,408 9.0062 5.865 5.865 5.872 5.826 5.937 2,374,618 5.8756 -1.10%
2018-08-31 0 9.090 9.090 9.160 9.080 9.260 1,045,800 9,611,678 9.1907 5.930 5.930 5.976 5.924 6.041 1,603,005 5.9960 -2.88%
2018-08-30 0 9.360 9.320 9.360 9.280 9.580 1,024,800 9,595,654 9.3634 6.106 6.080 6.106 6.054 6.250 1,570,816 6.1087 -1.89%
2018-08-29 0 9.540 9.530 9.540 9.490 9.800 222,600 2,127,518 9.5576 6.224 6.217 6.224 6.191 6.394 341,202 6.2354 -1.14%
2018-08-28 0 9.650 9.630 9.650 9.630 9.850 322,000 3,120,766 9.6918 6.296 6.283 6.296 6.283 6.426 493,562 6.3229 -0.52%
2018-08-27 0 9.700 9.680 9.700 9.620 9.780 200,600 1,953,041 9.7360 6.328 6.315 6.328 6.276 6.380 307,480 6.3518 0.94%
2018-08-24 0 9.610 9.520 9.610 9.380 9.720 320,800 3,067,840 9.5631 6.270 6.211 6.270 6.120 6.341 491,723 6.2390 0.21%
2018-08-23 0 9.590 9.540 9.590 9.410 9.590 28,600 272,634 9.5327 6.257 6.224 6.257 6.139 6.257 43,838 6.2191 0.84%
2018-08-22 0 9.510 9.470 9.510 9.310 9.640 74,200 703,454 9.4805 6.204 6.178 6.204 6.074 6.289 113,734 6.1851 1.06%
2018-08-21 0 9.410 9.410 9.500 9.200 9.550 137,000 1,300,230 9.4907 6.139 6.139 6.198 6.002 6.230 209,994 6.1917 1.84%
2018-08-20 0 9.240 9.240 9.310 9.160 9.320 219,400 2,040,204 9.2990 6.028 6.028 6.074 5.976 6.080 336,297 6.0667 1.20%
2018-08-17 0 9.130 9.130 9.200 9.130 9.560 214,000 1,991,574 9.3064 5.956 5.956 6.002 5.956 6.237 328,020 6.0715 -1.51%
2018-08-16 0 9.270 9.270 9.280 9.180 9.500 602,800 5,627,340 9.3353 6.048 6.048 6.054 5.989 6.198 923,973 6.0904 -0.32%
2018-08-15 0 9.300 9.300 9.310 9.300 9.620 459,600 4,322,102 9.4041 6.067 6.067 6.074 6.067 6.276 704,476 6.1352 -3.23%
2018-08-14 0 9.610 9.510 9.610 9.470 9.680 63,000 604,983 9.6029 6.270 6.204 6.270 6.178 6.315 96,567 6.2649 -0.31%
2018-08-13 0 9.640 9.610 9.640 9.550 9.690 207,200 1,992,286 9.6153 6.289 6.270 6.289 6.230 6.322 317,597 6.2730 -0.62%
2018-08-10 0 9.700 9.670 9.700 9.700 9.750 51,000 495,278 9.7113 6.328 6.309 6.328 6.328 6.361 78,173 6.3357 0.00%
2018-08-09 0 9.700 9.660 9.700 9.580 9.780 135,200 1,309,098 9.6827 6.328 6.302 6.328 6.250 6.380 207,235 6.3170 1.57%
2018-08-08 0 9.550 9.520 9.550 9.500 9.680 172,000 1,650,634 9.5967 6.230 6.211 6.230 6.198 6.315 263,642 6.2609 0.00%
2018-08-07 0 9.550 9.530 9.550 9.420 9.580 336,200 3,193,330 9.4983 6.230 6.217 6.230 6.146 6.250 515,328 6.1967 2.47%
2018-08-06 0 9.320 9.320 9.380 9.320 9.700 874,500 8,370,408 9.5717 6.080 6.080 6.120 6.080 6.328 1,340,436 6.2445 -3.32%
2018-08-03 0 9.640 9.630 9.640 9.570 9.760 743,800 7,179,686 9.6527 6.289 6.283 6.289 6.243 6.367 1,140,099 6.2974 -1.23%
2018-08-02 0 9.760 9.760 9.800 9.740 10.02 755,400 7,436,286 9.8442 6.367 6.367 6.394 6.354 6.537 1,157,879 6.4223 -1.41%
2018-08-01 0 9.900 9.900 9.940 9.860 10.06 769,400 7,658,437 9.9538 6.459 6.459 6.485 6.433 6.563 1,179,338 6.4938 -1.20%
2018-07-31 0 10.02 10.00 10.02 9.980 10.14 188,400 1,891,206 10.038 6.537 6.524 6.537 6.511 6.615 288,780 6.5490 -1.38%
2018-07-30 0 10.16 10.10 10.16 10.08 10.34 113,000 1,148,368 10.163 6.628 6.589 6.628 6.576 6.746 173,207 6.6300 -0.39%
2018-07-27 0 10.20 10.18 10.20 10.08 10.20 197,600 2,007,228 10.158 6.654 6.641 6.654 6.576 6.654 302,882 6.6271 0.59%
2018-07-26 0 10.14 10.14 10.20 10.10 10.40 717,000 7,304,828 10.188 6.615 6.615 6.654 6.589 6.785 1,099,020 6.6467 -1.93%
2018-07-25 0 10.34 10.34 10.40 10.08 10.52 2,753,000 28,683,184 10.419 6.746 6.746 6.785 6.576 6.863 4,219,806 6.7973 1.97%
2018-07-24 0 10.14 10.14 10.16 9.980 10.26 1,111,600 11,291,214 10.158 6.615 6.615 6.628 6.511 6.694 1,703,864 6.6268 1.20%
2018-07-23 0 10.02 10.02 10.06 9.910 10.10 846,280 8,475,697 10.015 6.537 6.537 6.563 6.465 6.589 1,297,180 6.5339 0.40%
2018-07-20 0 9.980 9.960 9.980 9.850 10.06 1,535,400 15,331,370 9.9853 6.511 6.498 6.511 6.426 6.563 2,353,465 6.5144 0.00%
2018-07-19 0 9.980 9.980 10.00 9.950 10.06 404,000 4,030,102 9.9755 6.511 6.511 6.524 6.491 6.563 619,252 6.5080 -0.80%
2018-07-18 0 10.06 10.04 10.06 9.910 10.22 403,600 4,063,518 10.068 6.563 6.550 6.563 6.465 6.668 618,639 6.5685 0.60%
2018-07-17 0 10.00 9.980 10.00 9.870 10.18 561,000 5,602,703 9.9870 6.524 6.511 6.524 6.439 6.641 859,902 6.5155 0.00%
2018-07-16 0 10.00 9.960 10.04 9.960 10.30 333,200 3,372,788 10.122 6.524 6.498 6.550 6.498 6.720 510,730 6.6039 -1.38%
2018-07-13 0 10.14 10.12 10.14 10.10 10.22 647,720 6,571,528 10.146 6.615 6.602 6.615 6.589 6.668 992,827 6.6190 0.40%
2018-07-12 0 10.10 10.10 10.14 10.08 10.42 397,000 4,048,980 10.199 6.589 6.589 6.615 6.576 6.798 608,523 6.6538 0.40%
2018-07-11 0 10.06 10.04 10.06 10.00 10.22 295,221 2,975,722 10.080 6.563 6.550 6.563 6.524 6.668 452,516 6.5760 -1.76%
2018-07-10 0 10.24 10.16 10.24 10.12 10.54 443,600 4,548,764 10.254 6.681 6.628 6.681 6.602 6.876 679,951 6.6898 -0.19%
2018-07-09 0 10.26 10.24 10.26 10.02 10.44 1,735,800 17,842,524 10.279 6.694 6.681 6.694 6.537 6.811 2,660,639 6.7061 4.50%
2018-07-06 0 10.24 10.22 10.24 10.02 10.42 1,337,000 13,669,342 10.224 6.405 6.393 6.405 6.268 6.518 2,137,443 6.3952 0.99%
2018-07-05 0 10.14 10.14 10.16 10.12 10.96 683,600 7,016,236 10.264 6.343 6.343 6.355 6.330 6.856 1,092,862 6.4201 -1.55%
2018-07-04 0 10.30 10.30 10.34 10.20 10.40 1,526,099 15,735,323 10.311 6.443 6.443 6.468 6.380 6.505 2,439,753 6.4496 -0.19%
2018-07-03 0 10.32 10.32 10.34 10.24 10.58 939,200 9,734,667 10.365 6.455 6.455 6.468 6.405 6.618 1,501,486 6.4834 -3.01%
2018-06-29 0 10.64 10.64 10.66 10.02 10.90 2,183,600 23,262,108 10.653 6.655 6.655 6.668 6.268 6.818 3,490,891 6.6637 6.19%
2018-06-28 0 10.02 10.00 10.02 9.900 10.26 538,200 5,457,256 10.140 6.268 6.255 6.268 6.193 6.418 860,413 6.3426 -0.60%
2018-06-27 0 10.08 10.08 10.12 10.02 10.58 1,793,800 18,301,820 10.203 6.305 6.305 6.330 6.268 6.618 2,867,723 6.3820 -3.63%
2018-06-26 0 10.46 10.46 10.48 10.32 10.60 2,296,600 23,931,886 10.421 6.543 6.543 6.555 6.455 6.630 3,671,542 6.5182 -0.57%
2018-06-25 0 10.52 10.52 10.54 10.52 10.78 544,800 5,757,095 10.567 6.580 6.580 6.593 6.580 6.743 870,964 6.6100 -0.94%
2018-06-22 0 10.62 10.62 10.66 10.60 10.84 3,899,379 41,578,532 10.663 6.643 6.643 6.668 6.630 6.781 6,233,883 6.6698 -1.85%
2018-06-21 0 10.82 10.82 10.84 10.78 11.10 603,600 6,594,084 10.925 6.768 6.768 6.781 6.743 6.943 964,967 6.8335 -0.55%
2018-06-20 0 10.88 10.86 10.88 10.86 11.04 682,200 7,451,802 10.923 6.806 6.793 6.806 6.793 6.906 1,090,624 6.8326 -1.45%
2018-06-19 0 11.04 11.00 11.04 10.86 11.44 1,470,800 16,184,072 11.004 6.906 6.881 6.906 6.793 7.156 2,351,347 6.8829 -3.66%
2018-06-15 0 11.46 11.34 11.46 10.92 11.46 2,771,290 31,325,511 11.304 7.168 7.093 7.168 6.831 7.168 4,430,423 7.0705 3.62%
2018-06-14 0 11.06 11.04 11.06 10.80 11.14 745,800 8,245,636 11.056 6.918 6.906 6.918 6.756 6.968 1,192,300 6.9157 0.00%
2018-06-13 0 11.06 11.02 11.06 10.88 11.28 1,657,890 18,333,503 11.058 6.918 6.893 6.918 6.806 7.056 2,650,446 6.9171 -1.25%
2018-06-12 0 11.20 11.20 11.22 11.20 11.36 265,600 2,985,202 11.239 7.006 7.006 7.018 7.006 7.106 424,611 7.0304 -0.18%
2018-06-11 0 11.22 11.20 11.22 11.18 11.42 399,200 4,476,756 11.214 7.018 7.006 7.018 6.993 7.143 638,195 7.0147 -0.53%
2018-06-08 0 11.28 11.28 11.30 11.26 11.46 222,800 2,527,828 11.346 7.056 7.056 7.068 7.043 7.168 356,187 7.0969 -1.91%
2018-06-07 0 11.50 11.50 11.54 11.36 11.66 988,600 11,406,414 11.538 7.193 7.193 7.218 7.106 7.293 1,580,461 7.2171 1.77%
2018-06-06 0 11.30 11.30 11.32 11.28 11.64 801,600 9,172,062 11.442 7.068 7.068 7.081 7.056 7.281 1,281,507 7.1572 -1.57%
2018-06-05 0 11.48 11.48 11.50 11.46 11.56 348,400 4,012,160 11.516 7.181 7.181 7.193 7.168 7.231 556,982 7.2034 -0.69%
2018-06-04 0 11.56 11.56 11.58 11.44 11.68 533,600 6,165,732 11.555 7.231 7.231 7.243 7.156 7.306 853,059 7.2278 -0.34%
2018-06-01 0 11.60 11.58 11.60 11.10 11.70 1,636,804 18,854,066 11.519 7.256 7.243 7.256 6.943 7.319 2,616,736 7.2052 3.76%
2018-05-31 0 11.18 11.12 11.18 11.06 11.20 412,800 4,596,946 11.136 6.993 6.956 6.993 6.918 7.006 659,938 6.9657 2.57%
2018-05-30 0 10.90 10.90 10.92 10.88 11.28 1,008,000 11,063,894 10.976 6.818 6.818 6.831 6.806 7.056 1,611,476 6.8657 -3.54%
2018-05-29 0 11.30 11.20 11.30 11.08 11.36 240,400 2,694,514 11.208 7.068 7.006 7.068 6.931 7.106 384,324 7.0110 0.00%
2018-05-28 0 11.30 11.30 11.32 11.20 11.48 126,800 1,429,430 11.273 7.068 7.068 7.081 7.006 7.181 202,713 7.0515 0.00%
2018-05-25 0 11.30 11.30 11.32 11.18 11.66 1,059,000 12,046,348 11.375 7.068 7.068 7.081 6.993 7.293 1,693,009 7.1153 -2.25%
2018-05-24 0 11.56 11.56 11.60 11.46 11.62 519,000 5,978,108 11.519 7.231 7.231 7.256 7.168 7.268 829,718 7.2050 -0.17%
2018-05-23 0 11.58 11.56 11.58 11.44 11.68 703,200 8,127,128 11.557 7.243 7.231 7.243 7.156 7.306 1,124,196 7.2293 -0.17%
2018-05-21 0 11.60 11.58 11.60 11.52 11.68 524,400 6,076,316 11.587 7.256 7.243 7.256 7.206 7.306 838,351 7.2479 0.69%
2018-05-18 0 11.52 11.52 11.54 11.34 11.72 455,400 5,235,582 11.497 7.206 7.206 7.218 7.093 7.331 728,042 7.1913 0.00%
2018-05-17 0 11.52 11.52 11.54 11.42 11.60 1,467,800 16,880,112 11.500 7.206 7.206 7.218 7.143 7.256 2,346,551 7.1936 -0.52%
2018-05-16 0 11.58 11.56 11.60 11.50 11.62 357,669 4,135,326 11.562 7.243 7.231 7.256 7.193 7.268 571,800 7.2321 -0.34%
2018-05-15 0 11.62 11.62 11.64 11.42 11.70 1,372,400 15,831,864 11.536 7.268 7.268 7.281 7.143 7.319 2,194,037 7.2159 0.00%
2018-05-14 0 11.62 11.62 11.64 11.48 11.72 990,804 11,517,756 11.625 7.268 7.268 7.281 7.181 7.331 1,583,985 7.2714 0.17%
2018-05-11 0 11.60 11.58 11.60 11.50 11.72 1,468,416 17,088,995 11.638 7.256 7.243 7.256 7.193 7.331 2,347,536 7.2795 0.87%
2018-05-10 0 11.50 11.50 11.52 11.36 11.58 991,600 11,362,264 11.459 7.193 7.193 7.206 7.106 7.243 1,585,257 7.1675 0.17%
2018-05-09 0 11.48 11.48 11.54 11.38 11.68 796,804 9,194,394 11.539 7.181 7.181 7.218 7.118 7.306 1,273,839 7.2179 -0.86%
2018-05-08 0 11.58 11.56 11.58 11.12 11.62 1,611,416 18,453,530 11.452 7.243 7.231 7.243 6.956 7.268 2,576,148 7.1632 3.21%
2018-05-07 0 11.22 11.20 11.22 11.08 11.28 251,000 2,812,750 11.206 7.018 7.006 7.018 6.931 7.056 401,270 7.0096 0.72%
2018-05-04 0 11.14 11.14 11.16 11.08 11.28 377,000 4,213,965 11.178 6.968 6.968 6.981 6.931 7.056 602,705 6.9918 -0.18%
2018-05-03 0 11.16 11.12 11.16 10.90 11.22 2,901,290 32,237,217 11.111 6.981 6.956 6.981 6.818 7.018 4,638,252 6.9503 2.39%
2018-05-02 0 10.90 10.90 10.92 10.84 11.06 833,200 9,091,640 10.912 6.818 6.818 6.831 6.781 6.918 1,332,025 6.8254 -1.27%
2018-04-30 0 11.04 11.04 11.08 10.82 11.10 355,400 3,922,690 11.037 6.906 6.906 6.931 6.768 6.943 568,173 6.9040 1.66%
2018-04-27 0 10.86 10.82 10.86 10.70 10.94 268,600 2,904,712 10.814 6.793 6.768 6.793 6.693 6.843 429,407 6.7645 1.69%
2018-04-26 0 10.68 10.68 10.78 10.58 10.86 129,600 1,390,500 10.729 6.680 6.680 6.743 6.618 6.793 207,190 6.7112 -2.02%
2018-04-25 0 10.90 10.90 10.96 10.88 11.10 441,400 4,842,430 10.971 6.818 6.818 6.856 6.806 6.943 705,660 6.8623 -0.37%
2018-04-24 0 10.94 10.94 11.00 10.80 11.02 860,600 9,431,292 10.959 6.843 6.843 6.881 6.756 6.893 1,375,829 6.8550 1.30%
2018-04-23 0 10.80 10.80 10.82 10.80 11.12 1,600,004 17,366,223 10.854 6.756 6.756 6.768 6.756 6.956 2,557,904 6.7892 -2.17%
2018-04-20 0 11.04 11.04 11.06 11.00 11.20 661,976 7,342,533 11.092 6.906 6.906 6.918 6.881 7.006 1,058,292 6.9381 -1.25%
2018-04-19 0 11.18 11.18 11.20 11.18 11.24 757,176 8,481,439 11.201 6.993 6.993 7.006 6.993 7.031 1,210,487 7.0066 0.36%
2018-04-18 0 11.14 11.14 11.16 11.06 11.22 797,200 8,884,084 11.144 6.968 6.968 6.981 6.918 7.018 1,274,473 6.9708 0.54%
2018-04-17 0 11.08 11.08 11.10 11.02 11.30 672,417 7,470,118 11.109 6.931 6.931 6.943 6.893 7.068 1,074,984 6.9491 -0.36%
2018-04-16 0 11.12 11.12 11.14 11.10 11.42 667,000 7,443,560 11.160 6.956 6.956 6.968 6.943 7.143 1,066,324 6.9806 -2.63%
2018-04-13 0 11.42 11.36 11.42 11.26 11.60 956,800 10,925,892 11.419 7.143 7.106 7.143 7.043 7.256 1,529,623 7.1429 -1.55%
2018-04-12 0 11.60 11.58 11.60 11.52 11.60 283,000 3,273,928 11.569 7.256 7.243 7.256 7.206 7.256 452,428 7.2363 0.00%
2018-04-11 0 11.60 11.60 11.62 11.26 11.62 3,519,981 40,218,562 11.426 7.256 7.256 7.268 7.043 7.268 5,627,345 7.1470 1.05%
2018-04-10 0 11.48 11.48 11.52 11.22 11.52 575,934 6,605,412 11.469 7.181 7.181 7.206 7.018 7.206 920,738 7.1740 0.88%
2018-04-09 0 11.38 11.28 11.38 11.00 11.40 2,817,160 31,674,807 11.244 7.118 7.056 7.118 6.881 7.131 4,503,754 7.0330 2.52%
2018-04-06 0 11.10 11.08 11.10 11.02 11.28 166,228 1,845,910 11.105 6.943 6.931 6.943 6.893 7.056 265,746 6.9461 -0.89%
2018-04-04 0 11.20 11.18 11.20 11.16 11.38 510,630 5,747,444 11.256 7.006 6.993 7.006 6.981 7.118 816,337 7.0405 0.00%
2018-04-03 0 11.20 11.20 11.26 11.12 11.38 696,400 7,830,522 11.244 7.006 7.006 7.043 6.956 7.118 1,113,325 7.0335 -0.36%
2018-03-29 0 11.24 11.24 11.28 11.00 11.48 1,370,600 15,329,068 11.184 7.031 7.031 7.056 6.881 7.181 2,191,159 6.9959 -0.53%
2018-03-28 0 11.30 11.30 11.32 11.30 11.54 784,344 8,896,276 11.342 7.068 7.068 7.081 7.068 7.218 1,253,920 7.0948 -2.08%
2018-03-27 0 11.54 11.54 11.64 11.44 11.66 869,400 10,058,928 11.570 7.218 7.218 7.281 7.156 7.293 1,389,898 7.2372 1.23%
2018-03-26 0 11.40 11.40 11.50 11.22 11.50 669,600 7,562,875 11.295 7.131 7.131 7.193 7.018 7.193 1,070,480 7.0649 0.00%
2018-03-23 0 11.40 11.40 11.46 11.32 11.50 1,484,870 16,912,533 11.390 7.131 7.131 7.168 7.081 7.193 2,373,841 7.1245 -2.23%
2018-03-22 0 11.66 11.66 11.70 11.60 11.80 257,600 3,016,384 11.710 7.293 7.293 7.319 7.256 7.381 411,822 7.3245 0.00%
2018-03-21 0 11.66 11.66 11.68 11.66 11.82 574,200 6,739,740 11.738 7.293 7.293 7.306 7.293 7.394 917,966 7.3420 -0.34%
2018-03-20 0 11.70 11.70 11.74 11.56 11.82 711,000 8,297,616 11.670 7.319 7.319 7.344 7.231 7.394 1,136,666 7.3000 -1.35%
2018-03-19 0 11.86 11.84 11.86 11.70 11.94 381,800 4,529,868 11.865 7.419 7.406 7.419 7.319 7.469 610,378 7.4214 -0.34%
2018-03-16 0 11.90 11.88 11.90 11.74 11.94 2,085,423 24,756,753 11.871 7.444 7.431 7.444 7.344 7.469 3,333,937 7.4257 0.00%
2018-03-15 0 11.90 11.88 11.90 11.82 11.92 547,200 6,500,980 11.880 7.444 7.431 7.444 7.394 7.456 874,801 7.4314 -0.17%
2018-03-14 0 11.92 11.92 11.96 11.78 12.02 1,142,600 13,618,676 11.919 7.456 7.456 7.481 7.369 7.519 1,826,659 7.4555 -0.83%
2018-03-13 0 12.02 12.02 12.04 12.00 12.18 165,800 2,002,204 12.076 7.519 7.519 7.531 7.506 7.619 265,062 7.5537 -0.66%
2018-03-12 0 12.10 12.10 12.12 11.86 12.14 1,094,400 13,201,876 12.063 7.569 7.569 7.581 7.419 7.594 1,749,602 7.5456 1.17%
2018-03-09 0 11.96 11.94 11.96 11.84 11.96 707,600 8,424,820 11.906 7.481 7.469 7.481 7.406 7.481 1,131,230 7.4475 1.36%
2018-03-08 0 11.80 11.80 11.82 11.72 11.98 658,400 7,786,148 11.826 7.381 7.381 7.394 7.331 7.494 1,052,575 7.3972 1.37%
2018-03-07 0 11.64 11.64 11.66 11.56 11.88 1,643,400 19,167,740 11.663 7.281 7.281 7.293 7.231 7.431 2,627,281 7.2957 -0.85%
2018-03-06 0 11.74 11.70 11.74 11.54 11.78 9,181,800 106,828,256 11.635 7.344 7.319 7.344 7.218 7.369 14,678,816 7.2777 0.69%
2018-03-05 0 11.66 11.66 11.68 11.46 11.72 1,440,000 16,739,662 11.625 7.293 7.293 7.306 7.168 7.331 2,302,108 7.2714 -0.17%
2018-03-02 0 11.68 11.68 11.72 11.56 11.78 1,542,400 18,029,788 11.689 7.306 7.306 7.331 7.231 7.369 2,465,813 7.3119 -0.85%
2018-03-01 0 11.78 11.76 11.78 11.56 11.80 2,600,600 30,310,086 11.655 7.369 7.356 7.369 7.231 7.381 4,157,543 7.2904 0.86%
2018-02-28 0 11.68 11.62 11.68 11.54 11.76 1,694,000 19,691,344 11.624 7.306 7.268 7.306 7.218 7.356 2,708,174 7.2711 -1.02%
2018-02-27 0 11.80 11.80 11.84 11.72 12.02 4,839,605 57,337,444 11.848 7.381 7.381 7.406 7.331 7.519 7,737,009 7.4108 -1.01%
2018-02-26 0 11.92 11.92 11.96 11.88 12.06 4,055,000 48,455,740 11.950 7.456 7.456 7.481 7.431 7.544 6,482,672 7.4747 -0.50%
2018-02-23 0 11.98 11.94 11.98 11.76 12.06 4,515,000 53,629,408 11.878 7.494 7.469 7.494 7.356 7.544 7,218,068 7.4299 0.84%
2018-02-22 0 11.88 11.80 11.88 11.78 12.00 1,531,200 18,171,260 11.867 7.431 7.381 7.431 7.369 7.506 2,447,908 7.4232 -0.17%
2018-02-21 0 11.90 11.86 11.90 11.76 11.94 740,200 8,768,104 11.846 7.444 7.419 7.444 7.356 7.469 1,183,347 7.4096 1.02%
2018-02-20 0 11.78 11.78 11.80 11.74 12.06 1,558,000 18,456,472 11.846 7.369 7.369 7.381 7.344 7.544 2,490,753 7.4100 -0.67%
2018-02-15 0 11.86 11.86 11.88 11.80 12.08 461,000 5,483,716 11.895 7.419 7.419 7.431 7.381 7.556 736,994 7.4406 -0.50%
2018-02-14 0 11.92 11.90 11.92 11.64 12.00 2,506,800 29,722,188 11.857 7.456 7.444 7.456 7.281 7.506 4,007,586 7.4165 1.02%
2018-02-13 0 11.80 11.78 11.80 11.66 11.94 2,163,000 25,565,284 11.819 7.381 7.369 7.381 7.293 7.469 3,457,958 7.3932 1.72%
2018-02-12 0 11.60 11.56 11.60 11.42 11.72 2,926,600 33,725,094 11.524 7.256 7.231 7.256 7.143 7.331 4,678,715 7.2082 -0.85%
2018-02-09 0 11.70 11.68 11.70 11.22 11.88 4,451,000 51,022,870 11.463 7.319 7.306 7.319 7.018 7.431 7,115,752 7.1704 -2.99%
2018-02-08 0 12.06 12.02 12.06 11.98 12.58 3,588,600 43,224,532 12.045 7.544 7.519 7.544 7.494 7.869 5,737,045 7.5343 0.84%
2018-02-07 0 11.96 11.94 11.96 11.90 12.98 5,448,400 66,677,462 12.238 7.481 7.469 7.481 7.444 8.119 8,710,281 7.6550 -2.45%
2018-02-06 0 12.26 12.24 12.26 12.12 12.74 2,483,400 30,839,084 12.418 7.669 7.656 7.669 7.581 7.969 3,970,177 7.7677 -5.84%
2018-02-05 0 13.02 13.00 13.02 12.62 13.10 2,582,272 33,209,142 12.860 8.144 8.132 8.144 7.894 8.194 4,128,242 8.0444 -0.61%
2018-02-02 0 13.10 13.02 13.10 12.88 13.22 5,529,200 72,058,512 13.032 8.194 8.144 8.194 8.057 8.269 8,839,455 8.1519 0.31%
2018-02-01 0 13.06 13.04 13.06 13.00 13.50 1,991,181 26,164,753 13.140 8.169 8.157 8.169 8.132 8.444 3,183,273 8.2194 -1.36%
2018-01-31 0 13.24 13.20 13.24 13.10 13.28 1,708,200 22,531,000 13.190 8.282 8.257 8.282 8.194 8.307 2,730,876 8.2505 -0.45%
2018-01-30 0 13.30 13.28 13.32 13.20 13.66 2,350,605 31,719,427 13.494 8.319 8.307 8.332 8.257 8.545 3,757,879 8.4408 -1.92%
2018-01-29 0 13.56 13.56 13.58 13.30 14.00 3,391,200 46,502,028 13.713 8.482 8.482 8.494 8.319 8.757 5,421,464 8.5774 -1.60%
2018-01-26 0 13.78 13.78 13.82 13.58 13.86 9,905,000 136,179,488 13.749 8.620 8.620 8.645 8.494 8.670 15,834,986 8.5999 1.32%
2018-01-25 0 13.60 13.60 13.62 13.60 13.98 5,424,600 74,930,508 13.813 8.507 8.507 8.519 8.507 8.745 8,672,232 8.6403 -2.44%
2018-01-24 0 13.94 13.90 13.94 13.20 13.94 12,675,090 172,219,831 13.587 8.720 8.695 8.720 8.257 8.720 20,263,490 8.4990 4.34%
2018-01-23 0 13.36 13.34 13.36 13.20 13.46 1,378,800 18,368,084 13.322 8.357 8.344 8.357 8.257 8.419 2,204,268 8.3330 -0.15%
2018-01-22 0 13.38 13.38 13.42 13.22 13.50 2,835,000 37,895,892 13.367 8.369 8.369 8.394 8.269 8.444 4,532,275 8.3613 0.90%
2018-01-19 0 13.26 13.24 13.26 13.02 13.34 3,706,400 49,163,316 13.264 8.294 8.282 8.294 8.144 8.344 5,925,370 8.2971 2.16%
2018-01-18 0 12.98 12.98 13.00 12.82 13.06 4,537,200 58,892,940 12.980 8.119 8.119 8.132 8.019 8.169 7,253,558 8.1192 1.25%
2018-01-17 0 12.82 12.82 12.84 12.50 12.96 4,144,000 53,003,528 12.790 8.019 8.019 8.032 7.819 8.107 6,624,955 8.0006 2.56%
2018-01-16 0 12.50 12.48 12.50 12.30 12.56 1,283,200 16,022,204 12.486 7.819 7.806 7.819 7.694 7.856 2,051,434 7.8102 0.97%
2018-01-15 0 12.38 12.36 12.38 12.28 12.76 962,600 11,968,780 12.434 7.744 7.731 7.744 7.681 7.982 1,538,895 7.7775 -2.06%
2018-01-12 0 12.64 12.62 12.64 12.60 12.88 694,400 8,832,220 12.719 7.906 7.894 7.906 7.881 8.057 1,110,128 7.9560 0.48%
2018-01-11 0 12.58 12.56 12.58 12.54 12.78 2,202,402 27,742,719 12.597 7.869 7.856 7.869 7.844 7.994 3,520,949 7.8793 -1.41%
2018-01-10 0 12.76 12.76 12.84 12.62 12.88 978,000 12,510,492 12.792 7.982 7.982 8.032 7.894 8.057 1,563,515 8.0015 0.31%
2018-01-09 0 12.72 12.68 12.72 12.66 12.84 567,800 7,220,716 12.717 7.957 7.932 7.957 7.919 8.032 907,734 7.9547 -0.62%
2018-01-08 0 12.80 12.80 12.86 12.50 12.94 1,980,600 25,386,872 12.818 8.007 8.007 8.044 7.819 8.094 3,166,358 8.0177 1.75%
2018-01-05 0 12.58 12.56 12.58 12.44 12.60 748,000 9,358,882 12.512 7.869 7.856 7.869 7.781 7.881 1,195,817 7.8263 0.80%
2018-01-04 0 12.48 12.48 12.52 12.46 12.60 445,400 5,582,923 12.535 7.806 7.806 7.831 7.794 7.881 712,055 7.8406 0.00%
2018-01-03 0 12.48 12.46 12.48 12.34 12.52 658,400 8,204,724 12.462 7.806 7.794 7.806 7.719 7.831 1,052,575 7.7949 0.16%
2018-01-02 0 12.46 12.40 12.46 12.18 12.54 1,632,200 20,230,074 12.394 7.794 7.756 7.794 7.619 7.844 2,609,375 7.7528 2.81%
2017-12-29 0 12.12 12.10 12.12 12.04 12.22 415,600 5,029,500 12.102 7.581 7.569 7.581 7.531 7.644 664,414 7.5698 -0.82%
2017-12-28 0 12.22 12.20 12.22 12.00 12.28 333,800 4,065,584 12.180 7.644 7.631 7.644 7.506 7.681 533,641 7.6186 1.16%
2017-12-27 0 12.08 12.02 12.08 11.88 12.18 460,326 5,552,846 12.063 7.556 7.519 7.556 7.431 7.619 735,917 7.5455 -0.82%
2017-12-22 0 12.18 12.12 12.18 11.94 12.22 345,600 4,179,102 12.092 7.619 7.581 7.619 7.469 7.644 552,506 7.5639 1.50%
2017-12-21 0 12.00 12.00 12.02 11.98 12.18 470,200 5,665,052 12.048 7.506 7.506 7.519 7.494 7.619 751,702 7.5363 0.67%
2017-12-20 0 11.92 11.92 11.96 11.92 12.04 294,200 3,521,340 11.969 7.456 7.456 7.481 7.456 7.531 470,333 7.4869 -0.50%
2017-12-19 0 11.98 11.98 12.00 11.92 12.10 675,400 8,124,444 12.029 7.494 7.494 7.506 7.456 7.569 1,079,753 7.5244 -0.17%
2017-12-18 0 12.00 11.98 12.00 11.88 12.18 665,472 7,959,556 11.961 7.506 7.494 7.506 7.431 7.619 1,063,881 7.4816 -1.96%
2017-12-15 0 12.24 12.24 12.34 11.82 12.24 2,465,146 29,925,356 12.139 7.656 7.656 7.719 7.394 7.656 3,940,995 7.5934 2.34%
2017-12-14 0 11.96 11.96 11.98 11.82 12.16 783,200 9,349,964 11.938 7.481 7.481 7.494 7.394 7.606 1,252,091 7.4675 -0.17%
2017-12-13 0 11.98 11.96 11.98 11.72 11.98 772,690 9,162,227 11.858 7.494 7.481 7.494 7.331 7.494 1,235,289 7.4171 1.70%
2017-12-12 0 11.78 11.78 11.80 11.62 11.90 778,800 9,188,660 11.798 7.369 7.369 7.381 7.268 7.444 1,245,057 7.3801 -1.17%
2017-12-11 0 11.92 11.90 11.92 11.80 11.94 1,424,400 16,919,830 11.879 7.456 7.444 7.456 7.381 7.469 2,277,168 7.4302 0.17%
2017-12-08 0 11.90 11.80 11.90 11.70 11.90 710,090 8,405,105 11.837 7.444 7.381 7.444 7.319 7.444 1,135,211 7.4040 1.88%
2017-12-07 0 11.68 11.68 11.70 11.62 11.82 1,474,400 17,265,500 11.710 7.306 7.306 7.319 7.268 7.394 2,357,103 7.3249 -1.02%
2017-12-06 0 11.80 11.70 11.80 11.70 11.98 1,564,000 18,457,878 11.802 7.381 7.319 7.381 7.319 7.494 2,500,345 7.3821 -1.34%
2017-12-05 0 11.96 11.94 11.96 11.82 12.06 1,058,000 12,591,448 11.901 7.481 7.469 7.481 7.394 7.544 1,691,410 7.4444 0.17%
2017-12-04 0 11.94 11.92 11.96 11.90 12.08 1,185,600 14,201,044 11.978 7.469 7.456 7.481 7.444 7.556 1,895,402 7.4924 -0.50%
2017-12-01 0 12.00 11.98 12.00 11.96 12.10 1,523,000 18,274,484 11.999 7.506 7.494 7.506 7.481 7.569 2,434,799 7.5055 -0.17%
2017-11-30 0 12.02 11.98 12.02 11.94 12.12 1,163,732 14,002,126 12.032 7.519 7.494 7.519 7.469 7.581 1,860,442 7.5262 -0.50%
2017-11-29 0 12.08 12.02 12.08 12.02 12.14 554,200 6,684,516 12.062 7.556 7.519 7.556 7.519 7.594 885,992 7.5447 -0.17%
2017-11-28 0 12.10 12.10 12.12 11.92 12.22 2,254,200 27,142,960 12.041 7.569 7.569 7.581 7.456 7.644 3,603,758 7.5318 -0.98%
2017-11-27 0 12.22 12.20 12.22 12.16 12.28 1,084,000 13,225,764 12.201 7.644 7.631 7.644 7.606 7.681 1,732,976 7.6318 -0.81%
2017-11-24 0 12.32 12.28 12.32 12.20 12.38 3,914,600 48,007,556 12.264 7.706 7.681 7.706 7.631 7.744 6,258,217 7.6711 -0.16%
2017-11-23 0 12.34 12.34 12.36 12.30 12.82 3,335,600 41,800,712 12.532 7.719 7.719 7.731 7.694 8.019 5,332,577 7.8387 -1.75%
2017-11-22 0 12.56 12.52 12.56 12.48 12.86 1,900,400 24,110,552 12.687 7.856 7.831 7.856 7.806 8.044 3,038,143 7.9360 -0.63%
2017-11-21 0 12.64 12.60 12.64 12.24 12.78 5,147,600 64,801,988 12.589 7.906 7.881 7.906 7.656 7.994 8,229,396 7.8745 2.60%
2017-11-20 0 12.32 12.32 12.44 12.26 12.60 1,573,600 19,424,836 12.344 7.706 7.706 7.781 7.669 7.881 2,515,692 7.7215 -1.28%
2017-11-17 0 12.48 12.48 12.50 12.44 12.66 4,511,600 56,486,584 12.520 7.806 7.806 7.819 7.781 7.919 7,212,632 7.8316 -0.79%
2017-11-16 0 12.58 12.58 12.60 12.42 12.68 3,442,200 43,253,226 12.566 7.869 7.869 7.881 7.769 7.932 5,502,997 7.8599 -1.26%
2017-11-15 0 12.74 12.72 12.74 12.72 13.48 515,200 6,589,848 12.791 7.969 7.957 7.969 7.957 8.432 823,643 8.0009 -1.85%
2017-11-14 0 12.98 12.96 12.98 12.84 13.06 929,200 11,983,300 12.896 8.119 8.107 8.119 8.032 8.169 1,485,499 8.0669 -0.31%
2017-11-13 0 13.02 13.00 13.02 13.02 13.16 963,200 12,591,112 13.072 8.144 8.132 8.144 8.144 8.232 1,539,854 8.1768 -0.15%
2017-11-10 0 13.04 13.00 13.04 12.82 13.12 1,828,800 23,558,028 12.882 8.157 8.132 8.157 8.019 8.207 2,923,677 8.0577 0.46%
2017-11-09 0 12.98 12.98 13.00 12.80 13.14 643,400 8,332,612 12.951 8.119 8.119 8.132 8.007 8.219 1,028,595 8.1010 -0.15%
2017-11-08 0 13.00 13.00 13.04 12.74 13.22 2,244,000 29,202,896 13.014 8.132 8.132 8.157 7.969 8.269 3,587,452 8.1403 0.46%
2017-11-07 0 12.94 12.92 12.94 12.84 13.08 581,671 7,525,690 12.938 8.094 8.082 8.094 8.032 8.182 929,909 8.0929 -0.46%
2017-11-06 0 13.00 13.00 13.02 12.80 13.02 821,800 10,632,062 12.938 8.132 8.132 8.144 8.007 8.144 1,313,800 8.0926 0.00%
2017-11-03 0 13.00 12.98 13.00 12.90 13.20 256,400 3,328,620 12.982 8.132 8.119 8.132 8.069 8.257 409,903 8.1205 -0.31%
2017-11-02 0 13.04 13.00 13.04 12.92 13.12 369,200 4,814,986 13.042 8.157 8.132 8.157 8.082 8.207 590,235 8.1577 0.31%
2017-11-01 0 13.00 12.98 13.00 12.90 13.10 2,817,800 36,618,508 12.995 8.132 8.119 8.132 8.069 8.194 4,504,778 8.1288 0.00%
2017-10-31 0 13.00 13.00 13.02 12.92 13.10 1,476,600 19,159,028 12.975 8.132 8.132 8.144 8.082 8.194 2,360,620 8.1161 -0.31%
2017-10-30 0 13.04 12.98 13.04 12.92 13.40 1,612,800 21,025,660 13.037 8.157 8.119 8.157 8.082 8.382 2,578,361 8.1547 -1.51%
2017-10-27 0 13.24 13.22 13.30 13.16 13.38 735,400 9,751,376 13.260 8.282 8.269 8.319 8.232 8.369 1,175,674 8.2943 -0.90%
2017-10-26 0 13.36 13.28 13.36 13.16 13.36 763,800 10,143,098 13.280 8.357 8.307 8.357 8.232 8.357 1,221,076 8.3067 0.30%
2017-10-25 0 13.32 13.26 13.32 13.14 13.34 595,600 7,884,820 13.238 8.332 8.294 8.332 8.219 8.344 952,177 8.2808 0.76%
2017-10-24 0 13.22 13.18 13.22 13.16 13.30 701,600 9,269,568 13.212 8.269 8.244 8.269 8.232 8.319 1,121,638 8.2643 -0.15%
2017-10-23 0 13.24 13.24 13.26 13.18 13.42 419,600 5,556,464 13.242 8.282 8.282 8.294 8.244 8.394 670,809 8.2832 -0.60%
2017-10-20 0 13.32 13.32 13.36 13.14 13.50 2,940,200 39,178,352 13.325 8.332 8.332 8.357 8.219 8.444 4,700,457 8.3350 0.60%
2017-10-19 0 13.24 13.24 13.26 13.24 13.60 1,195,400 16,016,872 13.399 8.282 8.282 8.294 8.282 8.507 1,911,069 8.3811 -2.65%
2017-10-18 0 13.60 13.60 13.62 13.36 13.74 946,400 12,798,736 13.524 8.507 8.507 8.519 8.357 8.595 1,512,997 8.4592 0.00%
2017-10-17 0 13.60 13.56 13.60 13.54 13.74 569,672 7,752,165 13.608 8.507 8.482 8.507 8.469 8.595 910,727 8.5121 -0.73%
2017-10-16 0 13.70 13.66 13.70 13.60 13.76 1,849,400 25,294,864 13.677 8.570 8.545 8.570 8.507 8.607 2,956,610 8.5554 0.74%
2017-10-13 0 13.60 13.56 13.60 13.50 13.70 2,148,800 29,176,300 13.578 8.507 8.482 8.507 8.444 8.570 3,435,257 8.4932 0.15%
2017-10-12 0 13.58 13.54 13.58 13.48 13.76 4,321,400 58,619,620 13.565 8.494 8.469 8.494 8.432 8.607 6,908,562 8.4851 0.30%
2017-10-11 0 13.54 13.54 13.60 13.32 13.70 2,851,200 38,860,044 13.629 8.469 8.469 8.507 8.332 8.570 4,558,174 8.5254 0.45%
2017-10-10 0 13.48 13.48 13.52 13.30 13.68 1,224,600 16,443,496 13.428 8.432 8.432 8.457 8.319 8.557 1,957,751 8.3992 -0.15%
2017-10-09 0 13.50 13.48 13.50 13.44 13.74 2,698,000 36,817,524 13.646 8.444 8.432 8.444 8.407 8.595 4,313,255 8.5359 0.15%
2017-10-06 0 13.48 13.48 13.50 13.16 13.58 2,535,200 34,065,666 13.437 8.432 8.432 8.444 8.232 8.494 4,052,989 8.4051 1.05%
2017-10-04 0 13.34 13.30 13.34 13.18 13.44 1,831,000 24,355,834 13.302 8.344 8.319 8.344 8.244 8.407 2,927,194 8.3205 0.45%
2017-10-03 0 13.28 13.28 13.32 13.00 13.44 1,566,800 20,696,464 13.209 8.307 8.307 8.332 8.132 8.407 2,504,821 8.2627 2.63%
2017-09-29 0 12.94 12.94 12.96 12.82 13.08 921,200 11,922,376 12.942 8.094 8.094 8.107 8.019 8.182 1,472,710 8.0955 1.57%
2017-09-28 0 12.74 12.74 12.76 12.74 12.92 715,400 9,155,060 12.797 7.969 7.969 7.982 7.969 8.082 1,143,700 8.0048 -0.62%
2017-09-27 0 12.82 12.78 12.82 12.68 12.86 1,130,800 14,461,795 12.789 8.019 7.994 8.019 7.932 8.044 1,807,794 7.9997 0.79%
2017-09-26 0 12.72 12.70 12.72 12.70 12.90 1,471,800 18,764,145 12.749 7.957 7.944 7.957 7.944 8.069 2,352,946 7.9747 -0.31%
2017-09-25 0 12.76 12.72 12.76 12.72 13.08 1,814,600 23,210,708 12.791 7.982 7.957 7.982 7.957 8.182 2,900,976 8.0010 -2.30%
2017-09-22 0 13.06 13.04 13.06 12.92 13.18 2,667,400 34,792,899 13.044 8.169 8.157 8.169 8.082 8.244 4,264,335 8.1590 -0.31%
2017-09-21 0 13.10 13.10 13.18 12.92 13.36 5,403,400 70,959,302 13.132 8.194 8.194 8.244 8.082 8.357 8,638,340 8.2145 1.87%
2017-09-20 0 12.86 12.86 12.90 12.80 12.98 4,524,400 58,332,328 12.893 8.044 8.044 8.069 8.007 8.119 7,233,095 8.0646 -0.16%
2017-09-19 0 12.88 12.82 12.88 12.82 13.06 3,621,530 46,848,276 12.936 8.057 8.019 8.057 8.019 8.169 5,789,690 8.0917 -0.92%
2017-09-18 0 13.00 13.00 13.04 12.74 13.06 10,047,500 129,997,948 12.938 8.132 8.132 8.157 7.969 8.169 16,062,798 8.0931 1.88%
2017-09-15 0 12.76 12.74 12.76 12.52 12.78 3,420,490 43,460,804 12.706 7.982 7.969 7.982 7.831 7.994 5,468,290 7.9478 0.79%
2017-09-14 0 12.66 12.66 12.70 12.66 12.84 2,466,600 31,396,860 12.729 7.919 7.919 7.944 7.919 8.032 3,943,319 7.9620 -0.63%
2017-09-13 0 12.74 12.70 12.74 12.66 12.82 4,349,600 55,256,716 12.704 7.969 7.944 7.969 7.919 8.019 6,953,645 7.9464 0.47%
2017-09-12 0 12.68 12.68 12.70 12.54 12.78 5,392,600 68,447,588 12.693 7.932 7.932 7.944 7.844 7.994 8,621,075 7.9396 0.63%
2017-09-11 0 12.60 12.56 12.60 12.40 12.66 1,216,600 15,320,288 12.593 7.881 7.856 7.881 7.756 7.919 1,944,961 7.8769 0.16%
2017-09-08 0 12.58 12.52 12.58 12.42 12.60 972,400 12,175,112 12.521 7.869 7.831 7.869 7.769 7.881 1,554,562 7.8319 -0.16%
2017-09-07 0 12.60 12.50 12.60 12.40 12.70 2,095,000 26,421,804 12.612 7.881 7.819 7.881 7.756 7.944 3,349,247 7.8889 -0.16%
2017-09-06 0 12.62 12.54 12.62 12.30 12.62 2,029,000 25,251,930 12.446 7.894 7.844 7.894 7.694 7.894 3,243,734 7.7848 0.16%
2017-09-05 0 12.60 12.56 12.60 12.54 12.66 877,200 11,053,680 12.601 7.881 7.856 7.881 7.844 7.919 1,402,367 7.8822 0.80%
2017-09-04 0 12.50 12.50 12.52 12.40 12.70 4,485,200 56,175,416 12.525 7.819 7.819 7.831 7.756 7.944 7,170,427 7.8343 -1.57%
2017-09-01 0 12.70 12.68 12.70 12.66 12.78 1,234,600 15,693,424 12.711 7.944 7.932 7.944 7.919 7.994 1,973,738 7.9511 0.00%
2017-08-31 0 12.70 12.64 12.70 12.56 12.70 870,800 11,009,140 12.643 7.944 7.906 7.944 7.856 7.944 1,392,136 7.9081 0.47%
2017-08-30 0 12.64 12.58 12.64 12.60 12.90 2,736,200 34,770,328 12.708 7.906 7.869 7.906 7.881 8.069 4,374,325 7.9487 -0.32%
2017-08-29 0 12.68 12.66 12.68 12.64 12.88 1,937,400 24,677,382 12.737 7.932 7.919 7.932 7.906 8.057 3,097,294 7.9674 -0.94%
2017-08-28 0 12.80 12.76 12.80 12.46 12.96 10,412,200 133,122,004 12.785 8.007 7.982 8.007 7.794 8.107 16,645,839 7.9973 3.56%
2017-08-25 0 12.36 12.34 12.36 11.98 12.44 4,619,600 56,767,980 12.289 7.731 7.719 7.731 7.494 7.781 7,385,290 7.6866 3.00%
2017-08-24 0 12.00 11.98 12.00 11.98 12.08 1,027,373 12,335,917 12.007 7.506 7.494 7.506 7.494 7.556 1,642,447 7.5107 -0.17%
2017-08-22 0 12.02 12.00 12.02 11.92 12.10 1,006,600 12,082,420 12.003 7.519 7.506 7.519 7.456 7.569 1,609,237 7.5082 0.17%
2017-08-21 0 12.00 11.94 12.00 11.90 12.00 1,758,800 21,016,944 11.950 7.506 7.469 7.506 7.444 7.506 2,811,769 7.4746 0.50%
2017-08-18 0 11.94 11.94 11.98 11.90 12.04 2,308,800 27,633,744 11.969 7.469 7.469 7.494 7.444 7.531 3,691,046 7.4867 -0.83%
2017-08-17 0 12.04 12.02 12.04 12.00 12.24 2,527,200 30,483,818 12.062 7.531 7.519 7.531 7.506 7.656 4,040,199 7.5451 -1.31%
2017-08-16 0 12.20 12.18 12.20 12.00 12.26 1,378,000 16,709,916 12.126 7.631 7.619 7.631 7.506 7.669 2,202,989 7.5851 -0.33%
2017-08-15 0 12.24 12.22 12.24 12.18 12.32 823,400 10,083,944 12.247 7.656 7.644 7.656 7.619 7.706 1,316,358 7.6605 -0.16%
2017-08-14 0 12.26 12.24 12.26 12.20 12.32 520,200 6,376,838 12.258 7.669 7.656 7.669 7.631 7.706 831,636 7.6678 0.82%
2017-08-11 0 12.16 12.16 12.20 12.10 12.36 1,959,800 23,854,280 12.172 7.606 7.606 7.631 7.569 7.731 3,133,105 7.6136 -2.41%
2017-08-10 0 12.46 12.42 12.46 12.36 12.54 760,600 9,467,976 12.448 7.794 7.769 7.794 7.731 7.844 1,215,961 7.7864 -0.64%
2017-08-09 0 12.54 12.54 12.56 12.50 12.68 1,025,800 12,867,508 12.544 7.844 7.844 7.856 7.819 7.932 1,639,932 7.8464 -1.10%
2017-08-08 0 12.68 12.66 12.68 12.60 12.68 1,285,111 16,251,477 12.646 7.932 7.919 7.932 7.881 7.932 2,054,489 7.9102 0.48%
2017-08-07 0 12.62 12.60 12.62 12.60 12.78 864,200 10,957,344 12.679 7.894 7.881 7.894 7.881 7.994 1,381,585 7.9310 -0.32%
2017-08-04 0 12.66 12.60 12.66 12.56 12.70 1,702,800 21,521,260 12.639 7.919 7.881 7.919 7.856 7.944 2,722,243 7.9057 0.80%
2017-08-03 0 12.56 12.54 12.56 12.44 12.60 1,689,383 21,198,904 12.548 7.856 7.844 7.856 7.781 7.881 2,700,793 7.8491 -0.32%
2017-08-02 0 12.60 12.58 12.60 12.46 12.70 2,974,800 37,414,528 12.577 7.881 7.869 7.881 7.794 7.944 4,755,771 7.8672 0.96%
2017-08-01 0 12.48 12.46 12.48 12.28 12.48 836,655 10,405,918 12.438 7.806 7.794 7.806 7.681 7.806 1,337,549 7.7798 1.13%
2017-07-31 0 12.34 12.30 12.34 12.22 12.36 602,000 7,404,376 12.300 7.719 7.694 7.719 7.644 7.731 962,409 7.6936 0.33%
2017-07-28 0 12.30 12.30 12.34 12.26 12.38 507,800 6,260,252 12.328 7.694 7.694 7.719 7.669 7.744 811,813 7.7114 -0.65%
2017-07-27 0 12.38 12.34 12.38 12.24 12.40 495,984 6,111,889 12.323 7.744 7.719 7.744 7.656 7.756 792,923 7.7081 -0.32%
2017-07-26 0 12.42 12.36 12.42 12.28 12.60 1,797,200 22,317,354 12.418 7.769 7.731 7.769 7.681 7.881 2,873,159 7.7675 -1.11%
2017-07-25 0 12.56 12.54 12.56 12.48 12.62 3,862,800 48,558,520 12.571 7.856 7.844 7.856 7.806 7.894 6,175,405 7.8632 -0.32%
2017-07-24 0 12.60 12.58 12.60 12.42 12.76 2,229,200 28,079,552 12.596 7.881 7.869 7.881 7.769 7.982 3,563,791 7.8791 0.16%
2017-07-21 0 12.58 12.54 12.58 12.36 12.62 5,700,400 71,474,140 12.538 7.869 7.844 7.869 7.731 7.894 9,113,150 7.8430 1.78%
2017-07-20 0 12.36 12.34 12.36 12.34 12.52 6,389,400 79,533,098 12.448 7.731 7.719 7.731 7.719 7.831 10,214,645 7.7862 0.32%
2017-07-19 0 12.32 12.32 12.38 12.10 12.44 2,803,000 34,386,512 12.268 7.706 7.706 7.744 7.569 7.781 4,481,117 7.6736 1.32%
2017-07-18 0 12.16 12.12 12.16 12.08 12.26 2,109,000 25,586,764 12.132 7.606 7.581 7.606 7.556 7.669 3,371,629 7.5888 -0.65%
2017-07-17 0 12.24 12.22 12.24 12.20 12.36 3,439,010 42,068,347 12.233 7.656 7.644 7.656 7.631 7.731 5,497,897 7.6517 0.00%
2017-07-14 0 12.24 12.22 12.24 12.24 12.34 2,963,400 36,429,440 12.293 7.656 7.644 7.656 7.656 7.719 4,737,546 7.6895 -0.49%
2017-07-13 0 12.30 12.28 12.30 12.24 12.32 3,754,600 46,163,592 12.295 7.694 7.681 7.694 7.656 7.706 6,002,427 7.6908 0.65%
2017-07-12 0 12.22 12.20 12.22 12.18 12.26 1,893,915 23,120,196 12.208 7.644 7.631 7.644 7.619 7.669 3,027,776 7.6360 0.49%
2017-07-11 0 12.16 12.14 12.16 12.12 12.18 3,634,600 44,156,280 12.149 7.606 7.594 7.606 7.581 7.619 5,810,584 7.5993 0.00%
2017-07-10 0 12.16 12.14 12.16 12.12 12.20 2,152,200 26,165,174 12.157 7.606 7.594 7.606 7.581 7.631 3,440,692 7.6046 0.00%
2017-07-07 0 12.16 12.16 12.18 12.08 12.20 1,221,200 14,814,108 12.131 7.606 7.606 7.619 7.556 7.631 1,952,315 7.5880 -0.33%
2017-07-06 0 12.20 12.20 12.24 12.10 12.24 1,775,600 21,677,288 12.208 7.631 7.631 7.656 7.569 7.656 2,838,627 7.6365 -0.33%
2017-07-05 0 12.24 12.22 12.24 12.18 12.26 574,092 7,014,802 12.219 7.656 7.644 7.656 7.619 7.669 917,793 7.6431 0.33%
2017-07-04 0 12.20 12.20 12.26 12.20 12.36 1,616,530 19,834,570 12.270 7.631 7.631 7.669 7.631 7.731 2,584,324 7.6750 -0.81%
2017-07-03 0 12.30 12.28 12.30 12.26 12.32 776,800 9,540,296 12.282 7.694 7.681 7.694 7.669 7.706 1,241,859 7.6823 0.16%
2017-06-30 0 12.28 12.22 12.28 12.20 12.28 1,096,000 13,408,652 12.234 7.681 7.644 7.681 7.631 7.681 1,752,160 7.6526 0.00%
2017-06-29 0 12.28 12.22 12.28 12.20 12.30 369,200 4,522,764 12.250 7.681 7.644 7.681 7.631 7.694 590,235 7.6627 0.16%
2017-06-28 0 12.26 12.24 12.26 12.20 12.32 725,200 8,865,788 12.225 7.669 7.656 7.669 7.631 7.706 1,159,367 7.6471 -0.49%
2017-06-27 0 12.32 12.26 12.32 12.20 12.34 1,030,400 12,612,748 12.241 7.706 7.669 7.706 7.631 7.719 1,647,286 7.6567 -0.16%
2017-06-26 0 12.34 12.30 12.34 12.28 12.40 1,089,800 13,437,108 12.330 7.719 7.694 7.719 7.681 7.756 1,742,248 7.7125 0.16%
2017-06-23 0 12.32 12.32 12.34 12.20 12.32 2,177,200 26,766,800 12.294 7.706 7.706 7.719 7.631 7.706 3,480,659 7.6902 0.98%
2017-06-22 0 12.20 12.20 12.24 12.20 12.34 5,454,000 66,914,900 12.269 7.631 7.631 7.656 7.631 7.719 8,719,234 7.6744 -0.81%
2017-06-21 0 12.30 12.28 12.30 12.20 12.30 2,648,200 32,478,276 12.264 7.694 7.681 7.694 7.631 7.694 4,233,640 7.6715 0.16%
2017-06-20 0 12.28 12.26 12.28 12.24 12.30 1,251,797 15,357,479 12.268 7.681 7.669 7.681 7.656 7.694 2,001,230 7.6740 0.16%
2017-06-19 0 12.26 12.24 12.26 12.18 12.28 1,983,000 24,289,836 12.249 7.669 7.656 7.669 7.619 7.681 3,170,194 7.6619 -0.16%
2017-06-16 0 12.28 12.28 12.30 12.04 12.36 29,420,434 360,314,883 12.247 7.681 7.681 7.694 7.531 7.731 47,034,038 7.6607 0.33%
2017-06-15 0 12.24 12.20 12.24 12.20 12.30 1,836,000 22,467,664 12.237 7.656 7.631 7.656 7.631 7.694 2,935,188 7.6546 -0.33%
2017-06-14 0 12.28 12.26 12.28 12.12 12.28 1,482,099 18,102,155 12.214 7.681 7.669 7.681 7.581 7.681 2,369,411 7.6399 0.33%
2017-06-13 0 12.24 12.24 12.26 12.12 12.28 1,613,800 19,724,168 12.222 7.656 7.656 7.669 7.581 7.681 2,579,960 7.6451 0.49%
2017-06-12 0 12.18 12.16 12.18 12.14 12.28 1,509,000 18,396,156 12.191 7.619 7.606 7.619 7.594 7.681 2,412,417 7.6256 -0.33%
2017-06-09 0 12.22 12.20 12.22 12.12 12.30 2,961,800 36,178,900 12.215 7.644 7.631 7.644 7.581 7.694 4,734,988 7.6408 1.11%
2017-06-08 0 12.30 12.28 12.30 12.24 12.32 2,264,800 27,838,049 12.292 7.560 7.548 7.560 7.523 7.572 3,684,814 7.5548 0.33%
2017-06-07 0 12.26 12.24 12.26 12.14 12.26 2,827,600 34,480,576 12.194 7.535 7.523 7.535 7.462 7.535 4,600,486 7.4950 0.82%
2017-06-06 0 12.16 12.16 12.18 12.08 12.16 3,293,198 39,973,905 12.138 7.474 7.474 7.486 7.425 7.474 5,358,010 7.4606 0.66%
2017-06-05 0 12.08 12.06 12.08 12.06 12.12 3,826,000 46,261,396 12.091 7.425 7.412 7.425 7.412 7.449 6,224,876 7.4317 -0.17%
2017-06-02 0 12.10 12.08 12.10 12.04 12.12 2,484,000 30,018,400 12.085 7.437 7.425 7.437 7.400 7.449 4,041,451 7.4276 0.17%
2017-06-01 0 12.08 12.08 12.10 11.98 12.14 5,184,000 62,593,352 12.074 7.425 7.425 7.437 7.363 7.462 8,434,332 7.4213 0.50%
2017-05-31 0 12.02 11.94 12.04 11.94 12.14 3,540,000 42,654,608 12.049 7.388 7.339 7.400 7.339 7.462 5,759,556 7.4059 -0.66%
2017-05-29 0 12.10 12.10 12.12 12.02 12.16 2,746,400 33,293,556 12.123 7.437 7.437 7.449 7.388 7.474 4,468,374 7.4509 0.67%
2017-05-26 0 12.02 12.00 12.02 11.94 12.16 3,456,600 41,541,272 12.018 7.388 7.376 7.388 7.339 7.474 5,623,864 7.3866 0.17%
2017-05-25 0 12.00 11.98 12.00 11.84 12.12 2,096,800 25,048,088 11.946 7.376 7.363 7.376 7.277 7.449 3,411,479 7.3423 1.18%
2017-05-24 0 11.86 11.84 11.86 11.80 11.96 2,158,313 25,580,276 11.852 7.290 7.277 7.290 7.253 7.351 3,511,560 7.2846 0.00%
2017-05-23 0 11.86 11.84 11.86 11.78 11.86 2,431,400 28,740,244 11.820 7.290 7.277 7.290 7.240 7.290 3,955,871 7.2652 0.00%
2017-05-22 0 11.86 11.84 11.86 11.84 11.88 2,440,000 28,935,604 11.859 7.290 7.277 7.290 7.277 7.302 3,969,863 7.2888 0.00%
2017-05-19 0 11.86 11.82 11.86 11.78 11.86 5,602,087 66,223,878 11.821 7.290 7.265 7.290 7.240 7.290 9,114,557 7.2657 0.34%
2017-05-18 0 11.82 11.82 11.84 11.80 11.86 17,573,000 210,611,732 11.985 7.265 7.265 7.277 7.253 7.290 28,591,150 7.3663 -0.34%
2017-05-17 0 11.86 11.82 11.86 11.76 11.86 4,407,400 52,106,108 11.822 7.290 7.265 7.290 7.228 7.290 7,170,809 7.2664 0.17%
2017-05-16 0 11.84 11.82 11.84 11.78 11.88 7,310,200 86,502,052 11.833 7.277 7.265 7.277 7.240 7.302 11,893,645 7.2730 0.00%
2017-05-15 0 11.84 11.82 11.84 11.74 11.90 5,919,600 70,002,488 11.826 7.277 7.265 7.277 7.216 7.314 9,631,148 7.2683 -0.17%
2017-05-12 0 11.86 11.86 11.90 11.70 11.96 4,730,600 56,152,296 11.870 7.290 7.290 7.314 7.191 7.351 7,696,654 7.2957 -0.34%
2017-05-11 0 11.90 11.86 11.90 11.84 12.02 1,182,200 14,088,586 11.917 7.314 7.290 7.314 7.277 7.388 1,923,431 7.3247 -0.83%
2017-05-10 0 12.00 11.96 12.00 11.90 12.04 1,494,600 17,879,560 11.963 7.376 7.351 7.376 7.314 7.400 2,431,704 7.3527 0.17%
2017-05-09 0 11.98 11.88 11.98 11.80 12.02 310,475 3,690,601 11.887 7.363 7.302 7.363 7.253 7.388 505,141 7.3061 1.01%
2017-05-08 0 11.86 11.86 11.88 11.80 11.88 961,200 11,397,182 11.857 7.290 7.290 7.302 7.253 7.302 1,563,866 7.2878 0.17%
2017-05-05 0 11.84 11.84 11.88 11.72 11.90 1,331,000 15,782,936 11.858 7.277 7.277 7.302 7.203 7.314 2,165,528 7.2883 -0.34%
2017-05-04 0 11.88 11.84 11.88 11.84 11.90 737,400 8,754,512 11.872 7.302 7.277 7.302 7.277 7.314 1,199,745 7.2970 0.00%
2017-05-02 0 11.88 11.88 11.90 11.82 11.90 536,800 6,375,580 11.877 7.302 7.302 7.314 7.265 7.314 873,370 7.3000 0.17%
2017-04-28 0 11.86 11.86 11.90 11.86 11.90 504,800 5,995,680 11.877 7.290 7.290 7.314 7.290 7.314 821,306 7.3002 -0.34%
2017-04-27 0 11.90 11.90 11.92 11.82 12.00 359,000 4,269,324 11.892 7.314 7.314 7.326 7.265 7.376 584,091 7.3094 -0.83%
2017-04-26 0 12.00 11.86 12.00 11.76 12.00 2,185,200 26,010,402 11.903 7.376 7.290 7.376 7.228 7.376 3,555,305 7.3159 1.01%
2017-04-25 0 11.88 11.86 11.88 11.80 11.92 1,444,800 17,151,904 11.871 7.302 7.290 7.302 7.253 7.326 2,350,680 7.2966 0.34%
2017-04-24 0 11.84 11.84 11.86 11.84 11.92 704,000 8,361,572 11.877 7.277 7.277 7.290 7.277 7.326 1,145,403 7.3001 -0.34%
2017-04-21 0 11.88 11.88 11.90 11.84 11.90 522,000 6,198,396 11.874 7.302 7.302 7.314 7.277 7.314 849,290 7.2983 0.17%
2017-04-20 0 11.86 11.86 11.88 11.86 11.96 711,800 8,460,170 11.886 7.290 7.290 7.302 7.290 7.351 1,158,094 7.3053 -0.17%
2017-04-19 0 11.88 11.88 11.90 11.86 11.96 915,600 10,892,306 11.896 7.302 7.302 7.314 7.290 7.351 1,489,675 7.3119 -0.67%
2017-04-18 0 11.96 11.94 11.96 11.92 12.02 1,965,200 23,543,864 11.980 7.351 7.339 7.351 7.326 7.388 3,197,367 7.3635 0.00%
2017-04-13 0 11.96 11.96 12.00 11.94 12.00 1,376,400 16,500,960 11.988 7.351 7.351 7.376 7.339 7.376 2,239,393 7.3685 -0.17%
2017-04-12 0 11.98 11.98 12.02 11.90 12.00 1,280,800 15,364,352 11.996 7.363 7.363 7.388 7.314 7.376 2,083,853 7.3731 0.34%
2017-04-11 0 11.94 11.94 11.98 11.88 12.00 2,219,200 26,571,638 11.974 7.339 7.339 7.363 7.302 7.376 3,610,623 7.3593 -0.33%
2017-04-10 0 11.98 11.98 12.00 11.88 12.00 1,758,983 21,058,578 11.972 7.363 7.363 7.376 7.302 7.376 2,861,853 7.3584 0.50%
2017-04-07 0 11.92 11.92 11.94 11.88 12.04 2,339,379 27,974,139 11.958 7.326 7.326 7.339 7.302 7.400 3,806,154 7.3497 -0.83%
2017-04-06 0 12.02 12.02 12.04 11.98 12.06 1,147,600 13,792,516 12.019 7.388 7.388 7.400 7.363 7.412 1,867,137 7.3870 0.00%
2017-04-05 0 12.02 12.02 12.04 11.88 12.04 2,801,200 33,547,612 11.976 7.388 7.388 7.400 7.302 7.400 4,557,533 7.3609 0.84%
2017-04-03 0 11.92 11.92 11.94 11.86 12.00 456,600 5,436,462 11.906 7.326 7.326 7.339 7.290 7.376 742,885 7.3180 0.17%
2017-03-31 0 11.90 11.90 11.92 11.86 11.92 802,600 9,539,774 11.886 7.314 7.314 7.326 7.290 7.326 1,305,825 7.3056 -0.17%
2017-03-30 0 11.92 11.92 11.96 11.90 12.00 520,600 6,207,616 11.924 7.326 7.326 7.351 7.314 7.376 847,013 7.3288 -0.67%
2017-03-29 0 12.00 11.94 12.00 11.90 12.04 2,765,400 33,121,168 11.977 7.376 7.339 7.376 7.314 7.400 4,499,287 7.3614 0.00%
2017-03-28 0 12.00 12.00 12.04 11.96 12.04 892,422 10,719,673 12.012 7.376 7.376 7.400 7.351 7.400 1,451,964 7.3829 -0.17%
2017-03-27 0 12.02 12.00 12.02 11.98 12.04 564,200 6,775,082 12.008 7.388 7.376 7.388 7.363 7.400 917,950 7.3807 0.00%
2017-03-24 0 12.02 12.02 12.04 11.98 12.06 1,229,400 14,758,476 12.005 7.388 7.388 7.400 7.363 7.412 2,000,225 7.3784 -0.17%
2017-03-23 0 12.04 12.00 12.04 11.98 12.08 1,107,200 13,309,736 12.021 7.400 7.376 7.400 7.363 7.425 1,801,407 7.3885 0.33%
2017-03-22 0 12.00 12.00 12.04 11.92 12.08 937,200 11,264,884 12.020 7.376 7.376 7.400 7.326 7.425 1,524,818 7.3877 -0.99%
2017-03-21 0 12.12 12.08 12.12 12.02 12.20 1,220,600 14,798,182 12.124 7.449 7.425 7.449 7.388 7.498 1,985,908 7.4516 0.66%
2017-03-20 0 12.04 12.02 12.04 11.98 12.08 654,200 7,865,508 12.023 7.400 7.388 7.400 7.363 7.425 1,064,379 7.3898 0.00%
2017-03-17 0 12.04 12.04 12.08 12.00 12.20 921,400 11,130,890 12.080 7.400 7.400 7.425 7.376 7.498 1,499,111 7.4250 -0.66%
2017-03-16 0 12.12 12.10 12.12 12.02 12.16 1,186,200 14,351,170 12.098 7.449 7.437 7.449 7.388 7.474 1,929,939 7.4361 1.00%
2017-03-15 0 12.00 11.98 12.00 11.98 12.06 371,000 4,460,176 12.022 7.376 7.363 7.376 7.363 7.412 603,614 7.3891 -0.17%
2017-03-14 0 12.02 12.00 12.02 11.98 12.10 344,400 4,142,146 12.027 7.388 7.376 7.388 7.363 7.437 560,336 7.3922 0.17%
2017-03-13 0 12.00 12.00 12.04 11.98 12.06 963,800 11,572,920 12.008 7.376 7.376 7.400 7.363 7.412 1,568,096 7.3802 0.17%
2017-03-10 0 11.98 11.98 12.00 11.92 12.02 669,400 8,020,190 11.981 7.363 7.363 7.376 7.326 7.388 1,089,109 7.3640 -0.33%
2017-03-09 0 12.02 11.98 12.02 11.96 12.04 878,328 10,534,415 11.994 7.388 7.363 7.388 7.351 7.400 1,429,034 7.3717 -0.33%
2017-03-08 0 12.06 12.02 12.04 12.02 12.10 122,599 1,477,750 12.054 7.412 7.388 7.400 7.388 7.437 199,468 7.4085 -0.17%
2017-03-07 0 12.08 12.06 12.10 12.00 12.16 501,400 6,062,926 12.092 7.425 7.412 7.437 7.376 7.474 815,774 7.4321 0.50%
2017-03-06 0 12.02 12.00 12.02 11.96 12.06 1,368,000 16,410,024 11.996 7.388 7.376 7.388 7.351 7.412 2,225,727 7.3729 0.17%
2017-03-03 0 12.00 12.00 12.02 11.98 12.04 3,417,151 41,005,619 12.000 7.376 7.376 7.388 7.363 7.400 5,559,681 7.3755 -0.33%
2017-03-02 0 12.04 12.02 12.04 12.02 12.18 928,400 11,219,112 12.084 7.400 7.388 7.400 7.388 7.486 1,510,500 7.4274 -0.33%
2017-03-01 0 12.08 12.08 12.10 12.04 12.14 1,905,900 23,026,534 12.082 7.425 7.425 7.437 7.400 7.462 3,100,886 7.4258 -0.33%
2017-02-28 0 12.12 12.10 12.12 12.08 12.20 1,964,800 23,841,148 12.134 7.449 7.437 7.449 7.425 7.498 3,196,716 7.4580 -0.66%
2017-02-27 0 12.20 12.20 12.22 12.16 12.26 383,400 4,672,632 12.187 7.498 7.498 7.511 7.474 7.535 623,789 7.4907 -0.49%
2017-02-24 0 12.26 12.24 12.26 12.16 12.32 1,098,040 13,446,660 12.246 7.535 7.523 7.535 7.474 7.572 1,786,504 7.5268 -0.33%
2017-02-23 0 12.30 12.28 12.30 12.28 12.36 839,000 10,316,948 12.297 7.560 7.548 7.560 7.548 7.597 1,365,047 7.5579 -0.32%
2017-02-22 0 12.34 12.28 12.30 12.20 12.36 5,372,620 66,069,672 12.297 7.585 7.548 7.560 7.498 7.597 8,741,216 7.5584 1.15%
2017-02-21 0 12.20 12.20 12.24 12.18 12.32 1,674,576 20,538,719 12.265 7.498 7.498 7.523 7.486 7.572 2,724,524 7.5385 -0.16%
2017-02-20 0 12.22 12.20 12.22 12.12 12.26 639,000 7,776,128 12.169 7.511 7.498 7.511 7.449 7.535 1,039,649 7.4796 0.66%
2017-02-17 0 12.14 12.14 12.18 12.12 12.40 2,468,157 30,348,869 12.296 7.462 7.462 7.486 7.449 7.621 4,015,674 7.5576 -0.82%
2017-02-16 0 12.24 12.22 12.24 12.20 12.30 1,362,600 16,675,938 12.238 7.523 7.511 7.523 7.498 7.560 2,216,941 7.5220 0.00%
2017-02-15 0 12.24 12.24 12.26 12.16 12.28 3,526,800 43,107,384 12.223 7.523 7.523 7.535 7.474 7.548 5,738,079 7.5125 0.66%
2017-02-14 0 12.16 12.14 12.16 12.14 12.24 537,200 6,545,008 12.184 7.474 7.462 7.474 7.462 7.523 874,021 7.4884 -0.16%
2017-02-13 0 12.18 12.18 12.20 12.02 12.20 4,502,400 54,789,234 12.169 7.486 7.486 7.498 7.388 7.498 7,325,374 7.4794 1.67%
2017-02-10 0 11.98 11.98 12.02 11.94 12.24 3,378,201 40,880,304 12.101 7.363 7.363 7.388 7.339 7.523 5,496,310 7.4378 -0.99%
2017-02-09 0 12.10 12.08 12.10 12.06 12.24 2,796,979 34,028,479 12.166 7.437 7.425 7.437 7.412 7.523 4,550,666 7.4777 -0.33%
2017-02-08 0 12.14 12.14 12.18 11.96 12.26 3,686,673 44,703,098 12.126 7.462 7.462 7.486 7.351 7.535 5,998,192 7.4528 1.34%
2017-02-07 0 11.98 11.98 12.00 11.96 12.06 445,320 5,341,365 11.994 7.363 7.363 7.376 7.351 7.412 724,533 7.3722 0.17%
2017-02-06 0 11.96 11.96 12.00 11.92 12.00 407,200 4,875,190 11.972 7.351 7.351 7.376 7.326 7.376 662,512 7.3586 0.00%
2017-02-03 0 11.96 11.94 11.96 11.92 12.02 302,000 3,619,600 11.985 7.351 7.339 7.351 7.326 7.388 491,352 7.3666 0.17%
2017-02-02 0 11.94 11.90 11.94 11.90 11.96 79,800 951,108 11.919 7.339 7.314 7.339 7.314 7.351 129,834 7.3256 0.00%
2017-02-01 0 11.94 11.92 11.94 11.92 11.94 24,800 295,772 11.926 7.339 7.326 7.339 7.326 7.339 40,349 7.3303 -0.17%
2017-01-27 0 11.96 11.96 12.04 11.90 12.00 50,800 606,786 11.945 7.351 7.351 7.400 7.314 7.376 82,651 7.3415 0.00%
2017-01-26 0 11.96 11.94 11.96 11.94 12.04 363,000 4,344,772 11.969 7.351 7.339 7.351 7.339 7.400 590,598 7.3566 0.00%
2017-01-25 0 11.96 11.94 11.96 11.90 12.02 111,600 1,334,748 11.960 7.351 7.339 7.351 7.314 7.388 181,572 7.3510 -0.50%
2017-01-24 0 12.02 11.98 12.02 11.90 12.02 752,000 8,994,770 11.961 7.388 7.363 7.388 7.314 7.388 1,223,499 7.3517 0.67%
2017-01-23 0 11.94 11.92 11.94 11.90 12.00 1,072,800 12,820,752 11.951 7.339 7.326 7.339 7.314 7.376 1,745,438 7.3453 -0.33%
2017-01-20 0 11.98 11.94 11.98 11.86 12.02 1,138,200 13,652,656 11.995 7.363 7.339 7.363 7.290 7.388 1,851,844 7.3725 0.50%
2017-01-19 0 11.92 11.92 11.96 11.92 12.02 651,300 7,802,270 11.980 7.326 7.326 7.351 7.326 7.388 1,059,661 7.3630 -0.67%
2017-01-18 0 12.00 11.94 12.00 11.88 12.00 967,400 11,555,146 11.945 7.376 7.339 7.376 7.302 7.376 1,573,953 7.3415 0.84%
2017-01-17 0 11.90 11.88 11.90 11.84 11.96 945,000 11,251,860 11.907 7.314 7.302 7.314 7.277 7.351 1,537,508 7.3182 0.00%
2017-01-16 0 11.90 11.90 11.92 11.86 11.94 1,973,400 23,517,160 11.917 7.314 7.314 7.326 7.290 7.339 3,210,708 7.3246 -0.50%
2017-01-13 0 11.96 11.96 11.98 11.90 12.06 1,321,800 15,802,433 11.955 7.351 7.351 7.363 7.314 7.412 2,150,559 7.3481 -0.33%
2017-01-12 0 12.00 11.92 12.00 11.88 12.00 830,400 9,929,044 11.957 7.376 7.326 7.376 7.302 7.376 1,351,055 7.3491 0.67%
2017-01-11 0 11.92 11.92 11.98 11.78 12.02 2,441,000 29,031,416 11.893 7.326 7.326 7.363 7.240 7.388 3,971,490 7.3100 -0.17%
2017-01-10 0 11.94 11.92 11.94 11.88 12.00 471,000 5,618,524 11.929 7.339 7.326 7.339 7.302 7.376 766,314 7.3319 0.17%
2017-01-09 0 11.92 11.92 11.96 11.86 12.08 1,213,600 14,502,024 11.950 7.326 7.326 7.351 7.290 7.425 1,974,519 7.3446 -1.32%
2017-01-06 0 12.08 12.06 12.08 11.98 12.10 798,800 9,639,020 12.067 7.425 7.412 7.425 7.363 7.437 1,299,642 7.4167 0.67%
2017-01-05 0 12.00 12.00 12.08 11.96 12.10 1,282,650 15,425,493 12.026 7.376 7.376 7.425 7.351 7.437 2,086,863 7.3917 -0.33%
2017-01-04 0 12.04 12.00 12.04 11.96 12.10 1,495,950 17,957,144 12.004 7.400 7.376 7.400 7.351 7.437 2,433,900 7.3779 0.33%
2017-01-03 0 12.00 12.00 12.08 11.94 12.12 1,155,800 13,885,687 12.014 7.376 7.376 7.425 7.339 7.449 1,880,479 7.3841 -0.66%
2016-12-30 0 12.08 11.98 12.08 11.92 12.12 1,651,200 19,793,751 11.987 7.425 7.363 7.425 7.326 7.449 2,686,491 7.3679 1.17%
2016-12-29 0 11.94 11.94 12.00 11.88 12.04 1,636,600 19,572,556 11.959 7.339 7.339 7.376 7.302 7.400 2,662,737 7.3505 -0.50%
2016-12-28 0 12.00 11.98 12.00 11.90 12.02 497,600 5,956,264 11.970 7.376 7.363 7.376 7.314 7.388 809,592 7.3571 0.33%
2016-12-23 0 11.96 11.96 12.00 11.90 12.00 2,303,600 27,571,676 11.969 7.351 7.351 7.376 7.314 7.376 3,747,941 7.3565 -0.50%
2016-12-22 0 12.02 11.98 12.02 11.92 12.08 1,441,400 17,296,562 12.000 7.388 7.363 7.388 7.326 7.425 2,345,148 7.3755 -0.50%
2016-12-21 0 12.08 12.06 12.08 12.06 12.18 1,625,400 19,713,012 12.128 7.425 7.412 7.425 7.412 7.486 2,644,515 7.4543 0.50%
2016-12-20 0 12.02 12.02 12.08 12.00 12.10 1,089,800 13,142,852 12.060 7.388 7.388 7.425 7.376 7.437 1,773,097 7.4124 -0.50%
2016-12-19 0 12.08 12.06 12.08 12.00 12.08 1,328,200 15,984,114 12.034 7.425 7.412 7.425 7.376 7.425 2,160,972 7.3967 0.50%
2016-12-16 0 12.02 12.02 12.10 12.00 12.16 2,465,270 29,836,321 12.103 7.388 7.388 7.437 7.376 7.474 4,010,977 7.4387 -0.17%
2016-12-15 0 12.04 12.04 12.08 12.00 12.12 2,047,800 24,715,172 12.069 7.400 7.400 7.425 7.376 7.449 3,331,756 7.4181 -0.50%
2016-12-14 0 12.10 12.08 12.10 12.08 12.26 2,028,800 24,663,576 12.157 7.437 7.425 7.437 7.425 7.535 3,300,844 7.4719 -0.49%
2016-12-13 0 12.16 12.14 12.16 12.10 12.18 2,931,600 35,613,488 12.148 7.474 7.462 7.474 7.437 7.486 4,769,693 7.4666 0.50%
2016-12-12 0 12.10 12.10 12.14 12.08 12.38 3,323,400 40,648,935 12.231 7.437 7.437 7.462 7.425 7.609 5,407,149 7.5176 -1.63%
2016-12-09 0 12.30 12.30 12.34 12.26 12.44 4,857,100 60,085,795 12.371 7.560 7.560 7.585 7.535 7.646 7,902,468 7.6034 -0.97%
2016-12-08 0 12.42 12.40 12.46 12.36 12.56 1,790,500 22,285,868 12.447 7.634 7.621 7.658 7.597 7.720 2,913,131 7.6501 -0.64%
2016-12-07 0 12.50 12.40 12.50 12.26 12.50 1,313,600 16,373,594 12.465 7.683 7.621 7.683 7.535 7.683 2,137,218 7.6612 1.30%
2016-12-06 0 12.34 12.28 12.34 12.24 12.44 2,593,400 31,935,362 12.314 7.585 7.548 7.585 7.523 7.646 4,219,444 7.5686 0.49%
2016-12-05 0 12.28 12.26 12.28 12.26 12.60 2,347,600 29,156,510 12.420 7.548 7.535 7.548 7.535 7.744 3,819,529 7.6335 -2.23%
2016-12-02 0 12.56 12.52 12.56 12.50 12.68 840,400 10,579,484 12.589 7.720 7.695 7.720 7.683 7.794 1,367,325 7.7374 -0.79%
2016-12-01 0 12.66 12.64 12.66 12.60 12.70 1,272,600 16,088,684 12.642 7.781 7.769 7.781 7.744 7.806 2,070,511 7.7704 0.64%
2016-11-30 0 12.58 12.64 12.68 12.52 12.72 2,533,600 31,938,832 12.606 7.732 7.769 7.794 7.695 7.818 4,122,150 7.7481 -0.47%
2016-11-29 0 12.64 12.62 12.66 12.62 12.78 2,317,000 29,395,324 12.687 7.769 7.757 7.781 7.757 7.855 3,769,743 7.7977 -0.63%
2016-11-28 0 12.72 12.70 12.72 12.58 12.88 3,911,200 49,746,776 12.719 7.818 7.806 7.818 7.732 7.916 6,363,495 7.8175 0.32%
2016-11-25 0 12.68 12.66 12.68 12.50 12.74 2,625,600 33,176,840 12.636 7.794 7.781 7.794 7.683 7.830 4,271,833 7.7664 1.28%
2016-11-24 0 12.52 12.52 12.58 12.46 12.66 4,901,800 61,376,224 12.521 7.695 7.695 7.732 7.658 7.781 7,975,195 7.6959 0.16%
2016-11-23 0 12.50 12.50 12.54 12.46 12.76 4,074,800 51,193,404 12.563 7.683 7.683 7.707 7.658 7.843 6,629,672 7.7219 -1.57%
2016-11-22 0 12.70 12.70 12.74 12.64 12.80 6,842,400 86,945,438 12.707 7.806 7.806 7.830 7.769 7.867 11,132,538 7.8100 0.00%
2016-11-21 0 12.70 12.70 12.72 12.42 12.74 7,232,400 91,381,584 12.635 7.806 7.806 7.818 7.634 7.830 11,767,065 7.7659 1.60%
2016-11-18 0 12.50 12.40 12.50 12.22 12.50 5,322,000 65,897,340 12.382 7.683 7.621 7.683 7.511 7.683 8,658,857 7.6104 1.96%
2016-11-17 0 12.26 12.24 12.26 12.16 12.26 416,400 5,088,012 12.219 7.535 7.523 7.535 7.474 7.535 677,480 7.5102 0.00%
2016-11-16 0 12.26 12.24 12.26 12.16 12.28 2,384,600 29,152,036 12.225 7.535 7.523 7.535 7.474 7.548 3,879,728 7.5139 0.49%
2016-11-15 0 12.20 12.18 12.20 12.06 12.30 6,007,000 73,344,420 12.210 7.498 7.486 7.498 7.412 7.560 9,773,348 7.5045 0.66%
2016-11-14 0 12.12 12.10 12.12 12.06 12.26 4,745,900 57,759,676 12.170 7.449 7.437 7.449 7.412 7.535 7,721,547 7.4803 -0.16%
2016-11-11 0 12.14 12.12 12.14 12.00 12.20 7,195,000 87,375,404 12.144 7.462 7.449 7.462 7.376 7.498 11,706,215 7.4640 0.50%
2016-11-10 0 12.08 12.06 12.10 12.04 12.12 5,649,400 68,303,864 12.090 7.425 7.412 7.437 7.400 7.449 9,191,535 7.4312 0.67%
2016-11-09 0 12.00 11.98 12.00 11.78 12.04 3,854,000 46,180,080 11.982 7.376 7.363 7.376 7.240 7.400 6,270,431 7.3647 -0.17%
2016-11-08 0 12.02 12.02 12.04 11.94 12.04 4,801,100 57,652,798 12.008 7.388 7.388 7.400 7.339 7.400 7,811,357 7.3806 0.33%
2016-11-07 0 11.98 11.98 12.00 11.80 12.00 662,800 7,930,620 11.965 7.363 7.363 7.376 7.253 7.376 1,078,371 7.3543 0.17%
2016-11-04 0 11.96 11.92 11.98 11.84 12.00 866,800 10,373,864 11.968 7.351 7.326 7.363 7.277 7.376 1,410,278 7.3559 0.00%
2016-11-03 0 11.96 11.94 11.98 11.76 12.02 1,736,400 20,795,364 11.976 7.351 7.339 7.363 7.228 7.388 2,825,111 7.3609 1.36%
2016-11-02 0 11.80 11.80 11.84 11.74 11.88 143,000 1,690,316 11.820 7.253 7.253 7.277 7.216 7.302 232,660 7.2652 -1.34%
2016-11-01 0 11.96 11.96 11.98 11.66 11.96 570,000 6,776,788 11.889 7.351 7.351 7.363 7.167 7.351 927,386 7.3074 2.40%
2016-10-31 0 11.68 11.68 11.70 11.66 11.74 2,744,600 32,077,508 11.687 7.179 7.179 7.191 7.167 7.216 4,465,445 7.1835 -0.17%
2016-10-28 0 11.70 11.70 11.74 11.58 11.90 4,223,600 49,636,004 11.752 7.191 7.191 7.216 7.117 7.314 6,871,768 7.2232 -2.01%
2016-10-27 0 11.94 11.94 11.96 11.94 12.02 24,217,200 290,549,404 11.998 7.339 7.339 7.351 7.339 7.388 39,401,218 7.3741 -0.50%
2016-10-26 0 12.00 12.00 12.02 12.00 12.04 7,704,198 92,495,616 12.006 7.376 7.376 7.388 7.376 7.400 12,534,677 7.3792 -0.17%
2016-10-25 0 12.02 12.02 12.04 12.00 12.12 7,033,600 84,682,828 12.040 7.388 7.388 7.400 7.376 7.449 11,443,619 7.4000 -0.33%
2016-10-24 0 12.06 12.04 12.06 12.00 12.10 4,943,900 59,527,302 12.041 7.412 7.400 7.412 7.376 7.437 8,043,691 7.4005 0.50%
2016-10-20 0 12.00 12.00 12.02 12.00 12.02 2,449,000 29,400,148 12.005 7.376 7.376 7.388 7.376 7.388 3,984,506 7.3786 0.00%
2016-10-19 0 12.00 12.00 12.02 12.00 12.02 7,999,400 96,002,504 12.001 7.376 7.376 7.388 7.376 7.388 13,014,969 7.3763 0.00%
2016-10-18 0 12.00 12.00 12.02 12.00 12.02 8,931,000 107,202,892 12.003 7.376 7.376 7.388 7.376 7.388 14,530,675 7.3777 -0.17%
2016-10-17 0 12.02 12.00 12.02 12.00 12.02 7,662,200 91,949,604 12.000 7.388 7.376 7.388 7.376 7.388 12,466,347 7.3758 0.00%
2016-10-14 0 12.02 12.00 12.02 12.00 12.02 14,276,000 171,364,040 12.004 7.388 7.376 7.388 7.376 7.388 23,226,954 7.3778 0.17%
2016-10-13 0 12.00 12.00 12.02 12.00 12.02 22,101,000 265,226,432 12.001 7.376 7.376 7.388 7.376 7.388 35,958,175 7.3760 0.00%
2016-10-12 0 12.00 12.00 12.02 12.00 12.10 24,124,600 289,621,264 12.005 7.376 7.376 7.388 7.376 7.437 39,250,558 7.3788 -0.17%
2016-10-11 0 12.02 12.02 12.04 12.00 12.18 10,608,800 127,746,044 12.042 7.388 7.388 7.400 7.376 7.486 17,260,445 7.4011 0.17%
2016-10-07 0 12.00 12.00 12.02 12.00 12.12 61,182,400 734,887,996 12.011 7.376 7.376 7.388 7.376 7.449 99,543,343 7.3826

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