Consun Pharmaceutical Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01681  2013-12-19    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-09-24 0 14.48 14.40 14.48 14.26 14.50 1,135,600 16,390,753 14.434 14.48 14.40 14.48 14.26 14.50 1,135,600 14.434 0.84%
2026-09-23 0 14.36 14.35 14.36 14.24 14.50 1,764,000 25,343,930 14.367 14.36 14.35 14.36 14.24 14.50 1,764,000 14.367 0.77%
2026-09-22 0 14.25 14.25 14.27 13.81 14.31 2,072,000 29,384,770 14.182 14.25 14.25 14.27 13.81 14.31 2,072,000 14.182 2.89%
2026-09-21 0 13.85 13.85 13.86 13.43 13.99 2,123,279 29,351,210 13.824 13.85 13.85 13.86 13.43 13.99 2,123,279 13.824 4.06%
2026-09-18 0 13.31 13.31 13.45 13.24 13.46 1,371,000 18,298,854 13.347 13.31 13.31 13.45 13.24 13.46 1,371,000 13.347 1.06%
2026-09-17 0 13.17 13.15 13.17 12.93 13.32 1,923,954 25,209,330 13.103 13.17 13.15 13.17 12.93 13.32 1,923,954 13.103 0.92%
2026-09-16 0 13.05 13.05 13.08 13.02 13.40 1,220,480 16,022,462 13.128 13.05 13.05 13.08 13.02 13.40 1,220,480 13.128 -1.58%
2026-09-15 0 13.26 13.17 13.26 13.14 13.31 976,924 12,929,404 13.235 13.26 13.17 13.26 13.14 13.31 976,924 13.235 -0.15%
2026-09-14 0 13.28 13.27 13.28 12.83 13.35 1,348,466 17,829,494 13.222 13.28 13.27 13.28 12.83 13.35 1,348,466 13.222 1.84%
2026-09-11 0 13.04 12.97 13.04 12.86 13.07 1,610,000 20,883,480 12.971 13.04 12.97 13.04 12.86 13.07 1,610,000 12.971 -0.91%
2026-09-10 0 13.16 13.00 13.16 12.77 13.28 2,658,000 34,445,028 12.959 13.16 13.00 13.16 12.77 13.28 2,658,000 12.959 0.08%
2026-09-09 0 13.15 13.15 13.16 13.06 13.33 1,545,000 20,311,720 13.147 13.15 13.15 13.16 13.06 13.33 1,545,000 13.147 -0.30%
2026-09-08 0 13.19 13.19 13.27 13.13 13.40 891,000 11,777,075 13.218 13.19 13.19 13.27 13.13 13.40 891,000 13.218 -0.45%
2026-09-07 0 13.63 13.62 13.63 13.54 13.88 800,000 10,908,780 13.636 13.25 13.24 13.25 13.16 13.49 822,943 13.256 0.15%
2026-09-04 0 13.61 13.61 13.62 13.44 13.88 1,609,000 21,926,179 13.627 13.23 13.23 13.24 13.07 13.49 1,655,145 13.247 -0.44%
2026-09-03 0 13.67 13.63 13.67 13.52 13.95 1,327,000 18,157,720 13.683 13.29 13.25 13.29 13.14 13.56 1,365,057 13.302 0.44%
2026-09-02 0 13.61 13.61 13.63 13.37 13.97 1,495,252 20,216,330 13.520 13.23 13.23 13.25 13.00 13.58 1,538,135 13.143 0.67%
2026-09-01 0 13.52 13.52 13.53 13.37 13.70 1,683,000 22,770,600 13.530 13.14 13.14 13.15 13.00 13.32 1,731,267 13.153 -0.07%
2026-08-31 0 13.53 13.53 13.57 13.53 14.37 2,133,000 29,331,210 13.751 13.15 13.15 13.19 13.15 13.97 2,194,173 13.368 -4.25%
2026-08-28 0 14.13 14.06 14.13 13.75 14.30 2,819,882 39,650,026 14.061 13.74 13.67 13.74 13.37 13.90 2,900,754 13.669 2.47%
2026-08-27 0 13.79 13.76 13.79 13.71 14.93 5,031,396 70,299,815 13.972 13.41 13.38 13.41 13.33 14.51 5,175,693 13.583 -7.64%
2026-08-26 0 14.93 14.93 14.94 13.62 15.27 8,349,662 118,743,266 14.221 14.51 14.51 14.52 13.24 14.84 8,589,124 13.825 11.42%
2026-08-25 0 13.40 13.36 13.40 13.27 13.52 3,771,574 50,509,095 13.392 13.03 12.99 13.03 12.90 13.14 3,879,740 13.019 0.07%
2026-08-24 0 13.39 13.30 13.40 13.21 13.60 1,358,574 18,085,739 13.312 13.02 12.93 13.03 12.84 13.22 1,397,537 12.941 -1.54%
2026-08-21 0 13.60 13.58 13.63 13.55 13.85 825,000 11,262,383 13.651 13.22 13.20 13.25 13.17 13.46 848,660 13.271 -0.44%
2026-08-20 0 13.66 13.66 13.70 13.45 13.87 1,549,000 21,221,345 13.700 13.28 13.28 13.32 13.08 13.48 1,593,424 13.318 2.71%
2026-08-19 0 13.30 13.22 13.30 13.11 13.38 1,143,000 15,127,411 13.235 12.93 12.85 12.93 12.74 13.01 1,175,780 12.866 -0.23%
2026-08-18 0 13.33 13.33 13.35 13.30 13.59 622,628 8,321,894 13.366 12.96 12.96 12.98 12.93 13.21 640,485 12.993 -1.48%
2026-08-17 0 13.53 13.53 13.54 13.50 14.16 901,000 12,237,783 13.582 13.15 13.15 13.16 13.12 13.77 926,840 13.204 -0.88%
2026-08-14 0 13.65 13.62 13.65 13.52 13.86 1,177,671 16,018,783 13.602 13.27 13.24 13.27 13.14 13.47 1,211,446 13.223 -1.02%
2026-08-13 0 13.79 13.78 13.80 13.71 14.03 1,338,792 18,542,935 13.850 13.41 13.40 13.42 13.33 13.64 1,377,188 13.464 -1.43%
2026-08-12 0 13.99 13.98 14.00 13.91 14.18 1,189,000 16,626,389 13.984 13.60 13.59 13.61 13.52 13.78 1,223,100 13.594 -0.14%
2026-08-11 0 14.01 14.00 14.01 13.93 14.25 902,000 12,715,550 14.097 13.62 13.61 13.62 13.54 13.85 927,869 13.704 0.43%
2026-08-10 0 13.95 13.95 14.09 13.95 14.89 1,840,000 26,135,075 14.204 13.56 13.56 13.70 13.56 14.47 1,892,770 13.808 -0.36%
2026-08-07 0 14.00 13.96 14.00 13.56 14.00 1,673,138 23,130,072 13.824 13.61 13.57 13.61 13.18 13.61 1,721,122 13.439 0.94%
2026-08-06 0 13.87 13.82 13.87 13.57 13.88 1,010,474 13,883,281 13.739 13.48 13.43 13.48 13.19 13.49 1,039,454 13.356 1.24%
2026-08-05 0 13.70 13.70 13.74 13.40 13.84 1,025,785 14,058,146 13.705 13.32 13.32 13.36 13.03 13.45 1,055,204 13.323 1.48%
2026-08-04 0 13.50 13.50 13.54 13.45 13.99 995,000 13,547,455 13.616 13.12 13.12 13.16 13.08 13.60 1,023,536 13.236 -2.24%
2026-08-03 0 13.81 13.81 13.85 13.68 13.94 998,875 13,816,808 13.832 13.42 13.42 13.46 13.30 13.55 1,027,522 13.447 0.88%
2026-07-31 0 13.69 13.64 13.69 13.46 13.87 1,400,263 19,175,375 13.694 13.31 13.26 13.31 13.08 13.48 1,440,421 13.312 -0.07%
2026-07-30 0 13.70 13.68 13.70 13.30 13.88 1,658,000 22,432,940 13.530 13.32 13.30 13.32 12.93 13.49 1,705,550 13.153 1.26%
2026-07-29 0 13.53 13.52 13.53 13.20 13.59 1,251,254 16,815,578 13.439 13.15 13.14 13.15 12.83 13.21 1,287,139 13.064 1.73%
2026-07-28 0 13.30 13.28 13.38 13.26 13.80 1,396,929 18,625,916 13.333 12.93 12.91 13.01 12.89 13.42 1,436,992 12.962 -0.75%
2026-07-27 0 13.40 13.40 13.45 13.33 13.58 429,300 5,779,854 13.463 13.03 13.03 13.08 12.96 13.20 441,612 13.088 0.07%
2026-07-24 0 13.39 13.35 13.39 13.25 13.50 358,000 4,789,070 13.377 13.02 12.98 13.02 12.88 13.12 368,267 13.004 -0.67%
2026-07-23 0 13.48 13.48 13.53 13.27 13.68 956,870 12,866,659 13.447 13.10 13.10 13.15 12.90 13.30 984,312 13.072 0.60%
2026-07-22 0 13.40 13.38 13.41 13.32 13.61 759,772 10,202,464 13.428 13.03 13.01 13.04 12.95 13.23 781,562 13.054 -1.40%
2026-07-21 0 13.59 13.56 13.59 13.47 13.79 673,650 9,153,153 13.587 13.21 13.18 13.21 13.09 13.41 692,970 13.209 -1.09%
2026-07-20 0 13.74 13.74 13.80 13.45 13.87 1,119,165 15,357,073 13.722 13.36 13.36 13.42 13.08 13.48 1,151,262 13.339 1.18%
2026-07-17 0 13.58 13.58 13.59 13.48 14.40 1,182,000 16,152,264 13.665 13.20 13.20 13.21 13.10 14.00 1,215,899 13.284 -4.23%
2026-07-16 0 14.18 14.14 14.18 13.82 14.43 1,476,987 20,794,805 14.079 13.78 13.75 13.78 13.43 14.03 1,519,346 13.687 1.21%
2026-07-15 0 14.01 14.01 14.04 13.94 14.38 1,772,456 25,076,730 14.148 13.62 13.62 13.65 13.55 13.98 1,823,289 13.754 2.26%
2026-07-14 0 13.70 13.69 13.70 13.48 13.76 850,363 11,620,632 13.665 13.32 13.31 13.32 13.10 13.38 874,751 13.285 0.74%
2026-07-13 0 13.60 13.59 13.60 13.41 13.76 1,836,000 24,976,180 13.604 13.22 13.21 13.22 13.04 13.38 1,888,655 13.224 0.29%
2026-07-10 0 13.56 13.52 13.56 13.39 13.70 943,930 12,800,343 13.561 13.18 13.14 13.18 13.02 13.32 971,001 13.183 1.04%
2026-07-09 0 13.42 13.41 13.42 13.41 13.63 631,396 8,508,676 13.476 13.05 13.04 13.05 13.04 13.25 649,504 13.100 -1.03%
2026-07-08 0 13.56 13.48 13.56 13.40 13.74 905,000 12,291,655 13.582 13.18 13.10 13.18 13.03 13.36 930,955 13.203 -1.38%
2026-07-07 0 13.75 13.75 13.77 13.42 13.83 1,474,000 20,172,869 13.686 13.37 13.37 13.39 13.05 13.44 1,516,273 13.304 0.36%
2026-07-06 0 13.70 13.70 13.74 13.40 14.09 1,448,820 19,949,390 13.769 13.32 13.32 13.36 13.03 13.70 1,490,371 13.386 1.63%
2026-07-03 0 13.48 13.47 13.50 13.19 13.63 1,592,000 21,490,976 13.499 13.10 13.09 13.12 12.82 13.25 1,637,657 13.123 2.67%
2026-07-02 0 13.13 13.13 13.14 12.65 13.20 1,584,400 20,643,616 13.029 12.76 12.76 12.77 12.30 12.83 1,629,839 12.666 4.37%
2026-06-30 0 12.58 12.58 12.59 12.37 12.88 3,377,970 42,408,343 12.554 12.23 12.23 12.24 12.03 12.52 3,474,848 12.204 -2.18%
2026-06-29 0 12.86 12.81 12.86 12.53 13.01 1,644,456 21,152,285 12.863 12.50 12.45 12.50 12.18 12.65 1,691,618 12.504 3.04%
2026-06-26 0 12.48 12.47 12.48 12.42 12.93 1,415,758 17,763,903 12.547 12.13 12.12 12.13 12.07 12.57 1,456,361 12.197 -3.03%
2026-06-25 0 12.87 12.87 12.88 12.57 12.98 3,908,032 50,038,577 12.804 12.51 12.51 12.52 12.22 12.62 4,020,111 12.447 1.34%
2026-06-24 0 12.70 12.68 12.72 12.31 12.82 2,256,140 28,494,526 12.630 12.35 12.33 12.37 11.97 12.46 2,320,844 12.278 1.52%
2026-06-23 0 12.51 12.49 12.51 12.45 12.88 1,523,800 19,195,746 12.597 12.16 12.14 12.16 12.10 12.52 1,567,501 12.246 -2.11%
2026-06-22 0 12.78 12.77 12.78 12.59 13.27 2,461,000 31,456,492 12.782 12.42 12.41 12.42 12.24 12.90 2,531,580 12.426 -4.05%
2026-06-18 0 13.32 13.30 13.32 12.94 13.35 3,877,000 50,731,157 13.085 12.95 12.93 12.95 12.58 12.98 3,988,189 12.720 0.91%
2026-06-17 0 13.20 13.18 13.20 13.14 13.52 2,815,000 37,389,061 13.282 12.83 12.81 12.83 12.77 13.14 2,895,732 12.912 -1.79%
2026-06-16 0 13.44 13.42 13.44 13.40 13.66 1,079,100 14,552,224 13.486 13.07 13.05 13.07 13.03 13.28 1,110,048 13.110 -0.88%
2026-06-15 0 13.56 13.52 13.56 13.33 14.00 1,691,000 22,937,130 13.564 13.18 13.14 13.18 12.96 13.61 1,739,497 13.186 -1.67%
2026-06-12 0 13.79 13.73 13.79 13.58 13.87 1,615,258 22,217,204 13.755 13.41 13.35 13.41 13.20 13.48 1,661,582 13.371 -0.07%
2026-06-11 0 13.80 13.80 13.81 13.46 13.94 2,001,555 27,419,845 13.699 13.42 13.42 13.42 13.08 13.55 2,058,958 13.317 -0.79%
2026-06-10 0 13.91 13.90 13.92 13.52 13.97 1,575,492 21,661,591 13.749 13.52 13.51 13.53 13.14 13.58 1,620,676 13.366 0.58%
2026-06-09 0 13.83 13.78 13.83 13.50 14.00 1,795,300 24,757,541 13.790 13.44 13.40 13.44 13.12 13.61 1,846,788 13.406 -1.21%
2026-06-08 0 14.40 14.37 14.40 13.97 14.42 2,171,200 30,826,018 14.198 13.61 13.58 13.61 13.20 13.63 2,297,282 13.418 -0.14%
2026-06-05 0 14.42 14.35 14.42 13.98 14.42 1,920,000 27,341,114 14.240 13.63 13.56 13.63 13.21 13.63 2,031,495 13.459 2.27%
2026-06-04 0 14.10 14.09 14.16 13.97 14.34 1,465,500 20,666,296 14.102 13.33 13.32 13.38 13.20 13.55 1,550,602 13.328 -1.61%
2026-06-03 0 14.33 14.30 14.34 14.00 14.39 1,467,583 20,790,906 14.167 13.54 13.52 13.55 13.23 13.60 1,552,806 13.389 -0.21%
2026-06-02 0 14.36 14.31 14.36 14.02 14.49 995,000 14,196,255 14.268 13.57 13.52 13.57 13.25 13.69 1,052,780 13.485 -0.55%
2026-06-01 0 14.44 14.39 14.44 14.21 14.50 766,020 11,024,229 14.392 13.65 13.60 13.65 13.43 13.70 810,503 13.602 1.83%
2026-05-29 0 14.18 14.18 14.23 13.82 14.44 1,986,940 28,092,566 14.139 13.40 13.40 13.45 13.06 13.65 2,102,322 13.363 1.36%
2026-05-28 0 13.99 13.98 13.99 13.85 14.61 1,510,892 21,146,640 13.996 13.22 13.21 13.22 13.09 13.81 1,598,630 13.228 -2.44%
2026-05-27 0 14.34 14.22 14.34 14.13 14.51 1,780,000 25,381,485 14.259 13.55 13.44 13.55 13.35 13.71 1,883,365 13.477 -0.97%
2026-05-26 0 14.48 14.48 14.52 14.08 14.56 1,246,241 17,889,819 14.355 13.69 13.69 13.72 13.31 13.76 1,318,610 13.567 0.28%
2026-05-22 0 14.44 14.38 14.44 14.19 14.50 1,904,017 27,291,779 14.334 13.65 13.59 13.65 13.41 13.70 2,014,583 13.547 -0.21%
2026-05-21 0 14.47 14.44 14.47 14.26 14.53 2,232,000 32,130,255 14.395 13.68 13.65 13.68 13.48 13.73 2,361,612 13.605 0.49%
2026-05-20 0 14.40 14.38 14.40 14.32 14.91 1,041,241 15,036,160 14.441 13.61 13.59 13.61 13.53 14.09 1,101,706 13.648 -2.44%
2026-05-19 0 14.76 14.75 14.76 14.43 14.80 1,867,999 27,353,470 14.643 13.95 13.94 13.95 13.64 13.99 1,976,474 13.840 1.79%
2026-05-18 0 14.50 14.49 14.50 14.35 15.04 5,094,000 74,377,984 14.601 13.70 13.69 13.70 13.56 14.21 5,389,809 13.800 -3.27%
2026-05-15 0 14.99 14.90 14.99 14.62 15.03 1,222,269 18,193,514 14.885 14.17 14.08 14.17 13.82 14.21 1,293,246 14.068 0.40%
2026-05-14 0 14.93 14.90 14.93 14.69 15.14 2,178,398 32,319,481 14.836 14.11 14.08 14.11 13.88 14.31 2,304,898 14.022 -1.19%
2026-05-13 0 15.11 15.10 15.12 14.91 15.21 3,007,436 45,186,104 15.025 14.28 14.27 14.29 14.09 14.38 3,182,078 14.200 0.07%
2026-05-12 0 15.10 15.10 15.11 15.00 15.50 1,062,000 16,112,827 15.172 14.27 14.27 14.28 14.18 14.65 1,123,670 14.339 -2.14%
2026-05-11 0 15.43 15.43 15.50 15.20 15.50 968,000 14,913,020 15.406 14.58 14.58 14.65 14.37 14.65 1,024,212 14.560 0.92%
2026-05-08 0 15.29 15.25 15.29 14.66 15.31 2,670,460 40,120,342 15.024 14.45 14.41 14.45 13.86 14.47 2,825,534 14.199 1.46%
2026-05-07 0 15.07 15.02 15.07 14.87 15.80 3,236,006 49,206,391 15.206 14.24 14.20 14.24 14.05 14.93 3,423,921 14.371 -3.89%
2026-05-06 0 15.68 15.67 15.68 15.35 15.87 4,642,654 72,394,790 15.593 14.82 14.81 14.82 14.51 15.00 4,912,253 14.738 1.23%
2026-05-05 0 15.49 15.48 15.49 15.47 16.17 931,054 14,504,085 15.578 14.64 14.63 14.64 14.62 15.28 985,120 14.723 -4.03%
2026-05-04 0 16.14 16.09 16.14 15.90 16.31 602,067 9,730,061 16.161 15.25 15.21 15.25 15.03 15.41 637,029 15.274 -0.49%
2026-04-30 0 16.22 16.22 16.23 15.81 16.48 1,873,000 30,332,410 16.195 15.33 15.33 15.34 14.94 15.58 1,981,765 15.306 1.44%
2026-04-29 0 15.99 15.98 16.00 15.84 16.11 945,000 15,097,200 15.976 15.11 15.10 15.12 14.97 15.23 999,876 15.099 -0.74%
2026-04-28 0 16.11 16.05 16.11 15.72 16.14 824,000 13,191,110 16.009 15.23 15.17 15.23 14.86 15.25 871,850 15.130 2.42%
2026-04-27 0 15.73 15.73 15.80 15.73 16.43 692,198 10,996,240 15.886 14.87 14.87 14.93 14.87 15.53 732,394 15.014 -0.69%
2026-04-24 0 15.84 15.80 15.84 15.56 16.02 769,000 12,117,250 15.757 14.97 14.93 14.97 14.71 15.14 813,656 14.892 1.15%
2026-04-23 0 15.66 15.66 15.71 15.66 15.93 1,697,000 26,777,635 15.779 14.80 14.80 14.85 14.80 15.06 1,795,545 14.913 -1.07%
2026-04-22 0 15.83 15.82 15.83 15.65 16.05 1,118,000 17,758,465 15.884 14.96 14.95 14.96 14.79 15.17 1,182,922 15.012 -0.38%
2026-04-21 0 15.89 15.89 15.90 15.73 16.05 1,142,800 18,172,302 15.902 15.02 15.02 15.03 14.87 15.17 1,209,162 15.029 -0.69%
2026-04-20 0 16.00 15.93 16.00 15.92 16.40 1,048,000 16,831,970 16.061 15.12 15.06 15.12 15.05 15.50 1,108,857 15.180 -1.90%
2026-04-17 0 16.31 16.31 16.35 16.23 16.79 1,204,000 19,711,430 16.372 15.41 15.41 15.45 15.34 15.87 1,273,916 15.473 -0.18%
2026-04-16 0 16.34 16.26 16.34 16.08 16.65 1,329,834 21,659,700 16.288 15.44 15.37 15.44 15.20 15.74 1,407,058 15.394 -0.61%
2026-04-15 0 16.44 16.42 16.44 16.35 16.86 1,604,963 26,514,386 16.520 15.54 15.52 15.54 15.45 15.93 1,698,163 15.614 -0.36%
2026-04-14 0 16.50 16.46 16.50 16.28 16.80 863,000 14,203,940 16.459 15.59 15.56 15.59 15.39 15.88 913,114 15.555 0.00%
2026-04-13 0 16.50 16.49 16.50 16.45 16.94 1,996,181 33,086,033 16.575 15.59 15.58 15.59 15.55 16.01 2,112,099 15.665 -3.06%
2026-04-10 0 17.02 16.98 17.02 16.90 17.22 1,005,110 17,123,129 17.036 16.09 16.05 16.09 15.97 16.27 1,063,477 16.101 0.00%
2026-04-09 0 17.02 17.02 17.06 16.90 17.24 1,246,357 21,265,569 17.062 16.09 16.09 16.12 15.97 16.29 1,318,733 16.126 -0.35%
2026-04-08 0 17.08 17.06 17.08 17.00 17.54 2,306,853 39,625,356 17.177 16.14 16.12 16.14 16.07 16.58 2,440,812 16.234 0.06%
2026-04-02 0 17.07 17.03 17.07 17.00 17.50 748,000 12,846,490 17.174 16.13 16.10 16.13 16.07 16.54 791,436 16.232 -1.67%
2026-04-01 0 17.36 17.31 17.36 16.85 17.57 3,976,000 69,231,100 17.412 16.41 16.36 16.41 15.93 16.61 4,206,887 16.457 4.20%
2026-03-31 0 16.66 16.65 16.66 16.58 17.21 2,497,000 41,884,424 16.774 15.75 15.74 15.75 15.67 16.27 2,642,001 15.853 -2.00%
2026-03-30 0 17.00 16.97 17.00 16.86 17.39 2,353,265 40,176,500 17.073 16.07 16.04 16.07 15.93 16.44 2,489,919 16.136 -2.24%
2026-03-27 0 17.39 17.39 17.40 16.41 17.56 3,180,498 54,998,873 17.293 16.44 16.44 16.45 15.51 16.60 3,365,190 16.343 5.39%
2026-03-26 0 16.50 16.42 16.50 16.25 16.56 1,437,000 23,614,998 16.434 15.59 15.52 15.59 15.36 15.65 1,520,447 15.532 1.91%
2026-03-25 0 16.19 16.19 16.37 16.01 16.42 1,353,000 21,979,784 16.245 15.30 15.30 15.47 15.13 15.52 1,431,569 15.354 -0.49%
2026-03-24 0 16.27 16.24 16.27 15.93 16.39 1,223,000 19,740,581 16.141 15.38 15.35 15.38 15.06 15.49 1,294,020 15.255 2.26%
2026-03-23 0 15.91 15.91 15.94 15.54 16.38 3,083,900 48,936,485 15.868 15.04 15.04 15.07 14.69 15.48 3,262,982 14.997 -2.21%
2026-03-20 0 16.27 16.27 16.29 16.19 16.56 1,367,000 22,289,540 16.305 15.38 15.38 15.40 15.30 15.65 1,446,382 15.411 -0.67%
2026-03-19 0 16.38 16.34 16.38 16.30 17.17 1,004,000 16,727,318 16.661 15.48 15.44 15.48 15.41 16.23 1,062,302 15.746 -5.37%
2026-03-18 0 17.31 17.30 17.32 16.50 17.38 1,020,165 17,545,307 17.198 16.36 16.35 16.37 15.59 16.43 1,079,406 16.255 1.29%
2026-03-17 0 17.09 17.09 17.15 17.00 17.48 1,274,000 21,965,560 17.241 16.15 16.15 16.21 16.07 16.52 1,347,981 16.295 1.54%
2026-03-16 0 16.83 16.83 16.94 16.61 17.28 2,351,000 39,848,740 16.950 15.91 15.91 16.01 15.70 16.33 2,487,523 16.019 -2.60%
2026-03-13 0 17.28 17.28 17.33 16.83 17.55 2,870,094 49,938,107 17.399 16.33 16.33 16.38 15.91 16.59 3,036,761 16.445 0.70%
2026-03-12 0 17.16 17.15 17.16 16.97 17.86 2,641,937 45,501,813 17.223 16.22 16.21 16.22 16.04 16.88 2,795,354 16.278 -3.54%
2026-03-11 0 17.79 17.79 17.80 17.61 18.28 4,946,742 88,249,690 17.840 16.81 16.81 16.82 16.64 17.28 5,234,000 16.861 0.11%
2026-03-10 0 17.77 17.72 17.78 16.98 18.00 6,271,926 110,404,578 17.603 16.79 16.75 16.80 16.05 17.01 6,636,137 16.637 4.65%
2026-03-09 0 16.98 16.97 16.98 16.05 17.29 7,346,173 123,086,532 16.755 16.05 16.04 16.05 15.17 16.34 7,772,766 15.836 4.30%
2026-03-06 0 16.28 16.28 16.29 16.28 17.19 2,626,742 43,692,070 16.634 15.39 15.39 15.40 15.39 16.25 2,779,277 15.721 -4.24%
2026-03-05 0 17.00 17.00 17.05 16.79 17.15 1,322,500 22,528,312 17.035 16.07 16.07 16.11 15.87 16.21 1,399,298 16.100 2.53%
2026-03-04 0 16.58 16.58 16.68 16.43 16.80 1,302,321 21,623,023 16.603 15.67 15.67 15.76 15.53 15.88 1,377,947 15.692 -1.89%
2026-03-03 0 16.90 16.90 16.92 16.76 17.25 1,412,000 23,881,255 16.913 15.97 15.97 15.99 15.84 16.30 1,493,995 15.985 -1.97%
2026-03-02 0 17.24 17.24 17.30 17.20 17.71 1,262,000 21,913,916 17.364 16.29 16.29 16.35 16.26 16.74 1,335,284 16.411 -4.22%
2026-02-27 0 18.00 17.90 18.00 17.60 18.20 1,237,000 22,068,769 17.841 17.01 16.92 17.01 16.63 17.20 1,308,833 16.861 -0.28%
2026-02-26 0 18.05 18.05 18.11 18.02 18.58 939,000 17,102,271 18.213 17.06 17.06 17.12 17.03 17.56 993,528 17.214 -1.26%
2026-02-25 0 18.28 18.21 18.28 18.14 18.65 1,017,789 18,615,997 18.291 17.28 17.21 17.28 17.14 17.63 1,076,892 17.287 -0.76%
2026-02-24 0 18.42 18.40 18.42 18.23 18.90 1,229,947 22,644,245 18.411 17.41 17.39 17.41 17.23 17.86 1,301,370 17.400 -2.02%
2026-02-23 0 18.80 18.76 18.80 18.44 18.88 1,089,000 20,414,127 18.746 17.77 17.73 17.77 17.43 17.84 1,152,238 17.717 1.95%
2026-02-20 0 18.44 18.40 18.44 18.20 19.35 2,059,500 38,101,440 18.500 17.43 17.39 17.43 17.20 18.29 2,179,095 17.485 -4.75%
2026-02-16 0 19.36 19.30 19.36 18.08 19.49 2,216,000 42,335,080 19.104 18.30 18.24 18.30 17.09 18.42 2,344,683 18.056 7.02%
2026-02-13 0 18.09 18.02 18.10 17.75 18.14 1,012,000 18,220,308 18.004 17.10 17.03 17.11 16.78 17.14 1,070,767 17.016 0.50%
2026-02-12 0 18.00 17.94 18.00 17.81 18.30 1,562,000 28,168,130 18.033 17.01 16.96 17.01 16.83 17.30 1,652,705 17.044 -1.21%
2026-02-11 0 18.22 18.21 18.22 18.13 18.56 1,961,046 35,835,293 18.274 17.22 17.21 17.22 17.13 17.54 2,074,924 17.271 -0.33%
2026-02-10 0 18.28 18.25 18.30 18.16 18.63 1,502,308 27,551,022 18.339 17.28 17.25 17.30 17.16 17.61 1,589,547 17.333 -1.14%
2026-02-09 0 18.49 18.38 18.49 17.98 18.65 1,771,436 32,662,058 18.438 17.48 17.37 17.48 16.99 17.63 1,874,303 17.426 2.84%
2026-02-06 0 17.98 17.82 18.00 17.40 18.12 1,616,760 28,914,914 17.884 16.99 16.84 17.01 16.45 17.13 1,710,645 16.903 2.92%
2026-02-05 0 17.47 17.45 17.47 17.04 17.67 1,294,000 22,386,246 17.300 16.51 16.49 16.51 16.10 16.70 1,369,143 16.351 -1.24%
2026-02-04 0 17.69 17.60 17.69 17.20 17.80 892,000 15,618,302 17.509 16.72 16.63 16.72 16.26 16.82 943,799 16.548 0.40%
2026-02-03 0 17.62 17.47 17.62 17.02 17.62 872,000 15,178,363 17.406 16.65 16.51 16.65 16.09 16.65 922,637 16.451 3.04%
2026-02-02 0 17.10 17.10 17.11 17.00 17.97 1,426,103 24,722,881 17.336 16.16 16.16 16.17 16.07 16.98 1,508,917 16.385 -5.37%
2026-01-30 0 18.07 17.98 18.07 17.77 18.16 1,145,000 20,617,625 18.007 17.08 16.99 17.08 16.79 17.16 1,211,490 17.018 1.98%
2026-01-29 0 17.72 17.72 17.81 17.32 18.27 1,624,000 28,994,824 17.854 16.75 16.75 16.83 16.37 17.27 1,718,306 16.874 -0.34%
2026-01-28 0 17.78 17.80 17.81 17.58 18.00 1,107,100 19,674,145 17.771 16.80 16.82 16.83 16.62 17.01 1,171,389 16.796 -0.11%
2026-01-27 0 17.80 17.80 17.85 17.69 18.40 2,064,000 36,818,969 17.839 16.82 16.82 16.87 16.72 17.39 2,183,857 16.860 -2.14%
2026-01-26 0 18.19 18.10 18.19 17.57 18.26 1,681,876 30,306,897 18.020 17.19 17.11 17.19 16.61 17.26 1,779,543 17.031 2.19%
2026-01-23 0 17.80 17.78 17.80 17.00 17.90 4,020,135 70,828,016 17.618 16.82 16.80 16.82 16.07 16.92 4,253,585 16.651 4.40%
2026-01-22 0 17.05 17.04 17.05 16.80 17.29 2,444,492 41,639,898 17.034 16.11 16.10 16.11 15.88 16.34 2,586,444 16.099 -0.58%
2026-01-21 0 17.15 17.08 17.15 16.66 17.30 2,040,400 34,748,523 17.030 16.21 16.14 16.21 15.75 16.35 2,158,886 16.096 0.23%
2026-01-20 0 17.11 17.04 17.11 16.90 17.35 849,996 14,508,032 17.068 16.17 16.10 16.17 15.97 16.40 899,355 16.132 0.06%
2026-01-19 0 17.10 17.08 17.10 17.05 17.40 943,190 16,215,823 17.193 16.16 16.14 16.16 16.11 16.45 997,961 16.249 -0.93%
2026-01-16 0 17.26 17.21 17.26 16.95 17.27 1,115,436 19,125,542 17.146 16.31 16.27 16.31 16.02 16.32 1,180,209 16.205 1.47%
2026-01-15 0 17.01 16.88 17.01 16.55 17.04 1,030,000 17,349,537 16.844 16.08 15.95 16.08 15.64 16.10 1,089,812 15.920 2.41%
2026-01-14 0 16.61 16.61 16.70 16.45 16.98 1,145,831 19,119,683 16.686 15.70 15.70 15.78 15.55 16.05 1,212,369 15.771 0.97%
2026-01-13 0 16.45 16.45 16.46 16.17 16.53 1,639,802 26,856,233 16.378 15.55 15.55 15.56 15.28 15.62 1,735,025 15.479 1.54%
2026-01-12 0 16.20 16.12 16.20 15.95 16.31 1,311,162 21,136,846 16.121 15.31 15.24 15.31 15.07 15.41 1,387,301 15.236 0.81%
2026-01-09 0 16.07 15.97 16.07 15.75 16.10 1,045,070 16,745,886 16.024 15.19 15.09 15.19 14.89 15.22 1,105,757 15.144 2.16%
2026-01-08 0 15.73 15.72 15.73 15.63 16.00 937,700 14,823,232 15.808 14.87 14.86 14.87 14.77 15.12 992,152 14.940 -0.94%
2026-01-07 0 15.88 15.76 15.88 15.52 16.00 1,421,436 22,493,223 15.824 15.01 14.90 15.01 14.67 15.12 1,503,979 14.956 2.39%
2026-01-06 0 15.51 15.51 15.52 15.30 16.35 2,160,000 33,549,538 15.532 14.66 14.66 14.67 14.46 15.45 2,285,431 14.680 -4.26%
2026-01-05 0 16.20 16.20 16.21 15.54 16.23 2,201,200 35,253,048 16.015 15.31 15.31 15.32 14.69 15.34 2,329,024 15.136 4.18%
2026-01-02 0 15.55 15.50 15.55 15.41 15.80 757,000 11,737,331 15.505 14.70 14.65 14.70 14.56 14.93 800,959 14.654 -0.58%
2025-12-31 0 15.64 15.51 15.64 15.33 15.70 545,953 8,494,960 15.560 14.78 14.66 14.78 14.49 14.84 577,657 14.706 0.00%
2025-12-30 0 15.64 15.52 15.64 15.40 15.68 519,000 8,088,457 15.585 14.78 14.67 14.78 14.55 14.82 549,138 14.729 -0.06%
2025-12-29 0 15.65 15.61 15.65 15.53 16.16 721,000 11,316,025 15.695 14.79 14.75 14.79 14.68 15.27 762,869 14.834 -2.37%
2025-12-24 0 16.03 16.02 16.03 16.01 16.29 581,499 9,379,898 16.131 15.15 15.14 15.15 15.13 15.40 615,267 15.245 -0.62%
2025-12-23 0 16.13 16.10 16.13 15.98 16.35 791,000 12,754,965 16.125 15.24 15.22 15.24 15.10 15.45 836,933 15.240 -0.12%
2025-12-22 0 16.15 16.08 16.15 15.73 16.30 1,283,590 20,539,344 16.001 15.26 15.20 15.26 14.87 15.41 1,358,128 15.123 1.51%
2025-12-19 0 15.91 15.90 15.91 15.54 16.23 2,310,000 36,856,444 15.955 15.04 15.03 15.04 14.69 15.34 2,444,142 15.080 2.18%
2025-12-18 0 15.57 15.57 15.62 14.84 15.70 3,089,388 47,261,626 15.298 14.72 14.72 14.76 14.03 14.84 3,268,789 14.458 4.36%
2025-12-17 0 14.92 14.80 14.92 14.51 14.99 1,635,000 24,177,169 14.787 14.10 13.99 14.10 13.71 14.17 1,729,945 13.976 1.15%
2025-12-16 0 14.75 14.71 14.75 14.56 14.94 640,045 9,409,101 14.701 13.94 13.90 13.94 13.76 14.12 677,212 13.894 -1.01%
2025-12-15 0 14.90 14.86 14.90 14.77 15.00 1,232,000 18,385,104 14.923 14.08 14.04 14.08 13.96 14.18 1,303,542 14.104 0.20%
2025-12-12 0 14.87 14.86 14.87 14.72 15.11 1,158,000 17,256,330 14.902 14.05 14.04 14.05 13.91 14.28 1,225,245 14.084 -0.87%
2025-12-11 0 15.00 14.93 15.00 14.83 15.05 871,000 13,041,547 14.973 14.18 14.11 14.18 14.02 14.22 921,579 14.151 0.27%
2025-12-10 0 14.96 14.94 14.96 14.68 15.10 1,349,167 20,159,884 14.942 14.14 14.12 14.14 13.87 14.27 1,427,513 14.122 -0.33%
2025-12-09 0 15.01 14.91 15.01 14.75 15.10 1,172,766 17,586,681 14.996 14.19 14.09 14.19 13.94 14.27 1,240,869 14.173 1.28%
2025-12-08 0 14.82 14.74 14.82 14.69 14.91 753,061 11,141,436 14.795 14.01 13.93 14.01 13.88 14.09 796,791 13.983 0.61%
2025-12-05 0 14.73 14.70 14.73 14.47 14.84 960,811 14,092,891 14.668 13.92 13.89 13.92 13.68 14.03 1,016,605 13.863 -0.47%
2025-12-04 0 14.80 14.77 14.80 14.50 14.96 775,000 11,415,160 14.729 13.99 13.96 13.99 13.70 14.14 820,004 13.921 0.41%
2025-12-03 0 14.74 14.63 14.74 14.60 14.97 1,035,000 15,211,881 14.697 13.93 13.83 13.93 13.80 14.15 1,095,103 13.891 -1.54%
2025-12-02 0 14.97 14.85 14.97 14.51 15.14 1,751,500 26,213,410 14.966 14.15 14.03 14.15 13.71 14.31 1,853,210 14.145 -0.86%
2025-12-01 0 15.10 15.02 15.10 14.72 15.25 2,002,000 30,116,120 15.043 14.27 14.20 14.27 13.91 14.41 2,118,256 14.217 1.82%
2025-11-28 0 14.83 14.68 14.83 14.68 15.10 928,000 13,759,015 14.827 14.02 13.87 14.02 13.87 14.27 981,889 14.013 -1.33%
2025-11-27 0 15.03 15.00 15.04 14.84 15.07 1,029,000 15,449,065 15.014 14.21 14.18 14.21 14.03 14.24 1,088,754 14.190 0.60%
2025-11-26 0 14.94 14.90 14.94 14.91 15.09 1,836,008 27,504,239 14.980 14.12 14.08 14.12 14.09 14.26 1,942,625 14.158 0.13%
2025-11-25 0 14.92 14.91 14.92 14.55 15.13 1,961,200 29,169,745 14.873 14.10 14.09 14.10 13.75 14.30 2,075,087 14.057 -1.39%
2025-11-24 0 15.13 15.13 15.22 13.83 15.13 3,197,000 46,505,528 14.547 14.30 14.30 14.38 13.07 14.30 3,382,650 13.748 8.61%
2025-11-21 0 13.93 13.91 13.93 13.78 14.24 1,884,000 26,220,150 13.917 13.17 13.15 13.17 13.02 13.46 1,993,404 13.153 -3.40%
2025-11-20 0 14.42 14.32 14.42 14.23 14.61 1,254,000 18,041,910 14.387 13.63 13.53 13.63 13.45 13.81 1,326,820 13.598 0.98%
2025-11-19 0 14.28 14.24 14.28 14.18 14.77 2,290,100 32,823,624 14.333 13.50 13.46 13.50 13.40 13.96 2,423,086 13.546 -3.12%
2025-11-18 0 14.74 14.61 14.75 14.57 14.81 1,360,100 19,989,699 14.697 13.93 13.81 13.94 13.77 14.00 1,439,081 13.891 -0.61%
2025-11-17 0 14.83 14.78 14.83 14.60 14.90 1,406,000 20,730,043 14.744 14.02 13.97 14.02 13.80 14.08 1,487,647 13.935 -1.26%
2025-11-14 0 15.02 14.95 15.02 14.75 15.20 1,529,000 22,894,210 14.973 14.20 14.13 14.20 13.94 14.37 1,617,789 14.152 0.13%
2025-11-13 0 15.00 15.00 15.02 14.92 15.18 4,337,900 65,282,615 15.049 14.18 14.18 14.20 14.10 14.35 4,589,802 14.223 -0.33%
2025-11-12 0 15.05 15.03 15.05 14.80 15.20 7,321,367 110,168,438 15.048 14.22 14.21 14.22 13.99 14.37 7,746,519 14.222 1.07%
2025-11-11 0 14.89 14.87 14.89 14.50 15.02 4,594,872 67,401,883 14.669 14.07 14.05 14.07 13.70 14.20 4,861,697 13.864 -0.93%
2025-11-10 0 15.03 14.96 15.03 14.70 15.15 4,285,770 64,059,992 14.947 14.21 14.14 14.21 13.89 14.32 4,534,645 14.127 0.94%
2025-11-07 0 14.89 14.80 14.89 14.55 15.00 1,319,000 19,491,019 14.777 14.07 13.99 14.07 13.75 14.18 1,395,594 13.966 -0.80%
2025-11-06 0 15.01 14.93 15.02 14.60 15.14 655,000 9,829,130 15.006 14.19 14.11 14.20 13.80 14.31 693,036 14.183 0.07%
2025-11-05 0 15.00 14.82 15.00 14.45 15.00 835,013 12,348,569 14.788 14.18 14.01 14.18 13.66 14.18 883,502 13.977 0.74%
2025-11-04 0 14.89 14.88 14.89 14.36 15.40 2,394,000 35,113,390 14.667 14.07 14.06 14.07 13.57 14.55 2,533,020 13.862 -1.26%
2025-11-03 0 15.08 15.00 15.08 14.85 15.26 2,554,000 38,401,478 15.036 14.25 14.18 14.25 14.03 14.42 2,702,311 14.211 0.33%
2025-10-31 0 15.03 15.00 15.03 14.90 15.13 3,313,922 49,814,150 15.032 14.21 14.18 14.21 14.08 14.30 3,506,362 14.207 -0.13%
2025-10-30 0 15.05 15.00 15.05 14.95 15.53 2,349,000 35,749,919 15.219 14.22 14.18 14.22 14.13 14.68 2,485,407 14.384 -2.46%
2025-10-28 0 15.43 15.43 15.44 15.25 15.53 1,815,596 28,002,292 15.423 14.58 14.58 14.59 14.41 14.68 1,921,028 14.577 0.19%
2025-10-27 0 15.40 15.40 15.45 15.25 15.59 1,178,000 18,170,280 15.425 14.55 14.55 14.60 14.41 14.73 1,246,407 14.578 1.45%
2025-10-24 0 15.18 15.17 15.19 14.90 15.33 867,000 13,195,745 15.220 14.35 14.34 14.36 14.08 14.49 917,347 14.385 1.34%
2025-10-23 0 14.98 14.92 15.00 14.67 15.26 1,790,090 26,642,893 14.884 14.16 14.10 14.18 13.86 14.42 1,894,041 14.067 -2.73%
2025-10-22 0 15.40 15.40 15.41 15.13 15.51 1,297,400 19,834,719 15.288 14.55 14.55 14.56 14.30 14.66 1,372,740 14.449 -0.58%
2025-10-21 0 15.49 15.45 15.49 15.40 15.68 1,343,000 20,826,784 15.508 14.64 14.60 14.64 14.55 14.82 1,420,988 14.657 0.39%
2025-10-20 0 15.43 15.41 15.43 15.30 15.61 1,755,000 27,098,780 15.441 14.58 14.56 14.58 14.46 14.75 1,856,913 14.593 2.39%
2025-10-17 0 15.07 15.00 15.07 14.97 15.87 1,493,185 22,595,517 15.132 14.24 14.18 14.24 14.15 15.00 1,579,894 14.302 -2.65%
2025-10-16 0 15.48 15.48 15.56 15.00 15.85 1,134,000 17,678,938 15.590 14.63 14.63 14.71 14.18 14.98 1,199,851 14.734 -1.84%
2025-10-15 0 15.77 15.76 15.77 15.03 16.47 3,939,100 60,980,423 15.481 14.90 14.90 14.90 14.21 15.57 4,167,844 14.631 5.41%
2025-10-14 0 14.96 14.93 14.96 14.89 16.07 5,210,500 80,521,650 15.454 14.14 14.11 14.14 14.07 15.19 5,513,074 14.606 -6.50%
2025-10-13 0 16.00 15.99 16.00 15.26 16.35 2,477,000 39,675,269 16.017 15.12 15.11 15.12 14.42 15.45 2,620,840 15.138 -2.91%
2025-10-10 0 16.48 16.37 16.48 16.28 17.10 6,557,000 109,557,314 16.708 15.58 15.47 15.58 15.39 16.16 6,937,766 15.791 -4.07%
2025-10-09 0 17.18 17.12 17.19 17.11 17.42 4,325,000 74,657,936 17.262 16.24 16.18 16.25 16.17 16.46 4,576,153 16.315 -1.55%
2025-10-08 0 17.45 17.44 17.45 17.32 17.68 2,614,350 45,599,562 17.442 16.49 16.48 16.49 16.37 16.71 2,766,166 16.485 0.29%
2025-10-06 0 17.40 17.40 17.41 17.24 17.58 2,251,600 39,105,304 17.368 16.45 16.45 16.45 16.29 16.62 2,382,351 16.415 0.75%
2025-10-03 0 17.27 17.26 17.27 17.13 17.42 1,343,000 23,189,774 17.267 16.32 16.31 16.32 16.19 16.46 1,420,988 16.319 -0.23%
2025-10-02 0 17.31 17.24 17.31 17.09 17.43 6,931,601 119,615,463 17.257 16.36 16.29 16.36 16.15 16.47 7,334,120 16.309 1.35%
2025-09-30 0 17.08 17.07 17.08 16.08 17.08 3,182,000 52,914,530 16.629 16.14 16.13 16.14 15.20 16.14 3,366,779 15.717 6.42%
2025-09-29 0 16.05 16.03 16.05 15.92 16.52 2,751,000 44,228,336 16.077 15.17 15.15 15.17 15.05 15.61 2,910,751 15.195 0.50%
2025-09-26 0 15.97 15.93 15.97 15.67 16.14 2,064,000 32,837,250 15.910 15.09 15.06 15.09 14.81 15.25 2,183,857 15.036 0.44%
2025-09-25 0 15.90 15.90 15.91 15.80 16.68 3,076,030 49,744,164 16.172 15.03 15.03 15.04 14.93 15.76 3,254,655 15.284 -4.10%
2025-09-24 0 16.58 16.52 16.58 16.49 16.85 6,523,920 109,096,152 16.722 15.67 15.61 15.67 15.58 15.93 6,902,765 15.805 -1.60%
2025-09-23 0 16.85 16.83 16.85 16.26 16.86 4,438,000 74,219,105 16.724 15.93 15.91 15.93 15.37 15.93 4,695,715 15.806 3.37%
2025-09-22 0 16.30 16.20 16.30 15.91 16.51 2,762,400 45,000,683 16.290 15.41 15.31 15.41 15.04 15.60 2,922,813 15.396 0.37%
2025-09-19 0 16.24 16.16 16.24 15.91 16.40 4,509,554 72,996,404 16.187 15.35 15.27 15.35 15.04 15.50 4,771,424 15.299 0.00%
2025-09-18 0 16.24 16.16 16.24 15.90 16.29 5,321,600 86,099,260 16.179 15.35 15.27 15.35 15.03 15.40 5,630,626 15.291 1.88%
2025-09-17 0 15.94 15.90 15.94 15.72 16.13 6,187,000 98,549,635 15.929 15.07 15.03 15.07 14.86 15.24 6,546,280 15.054 -1.06%
2025-09-16 0 16.11 16.05 16.11 15.94 16.26 6,963,000 111,839,061 16.062 15.23 15.17 15.23 15.07 15.37 7,367,342 15.180 -0.74%
2025-09-15 0 16.23 16.12 16.23 15.93 16.24 3,382,292 54,496,410 16.112 15.34 15.24 15.34 15.06 15.35 3,578,702 15.228 1.56%
2025-09-12 0 15.98 15.96 15.98 15.74 16.45 2,924,000 46,827,292 16.015 15.10 15.08 15.10 14.88 15.55 3,093,797 15.136 -1.78%
2025-09-11 0 16.27 16.22 16.27 15.52 16.27 6,662,500 107,435,862 16.125 15.38 15.33 15.38 14.67 15.38 7,049,392 15.240 2.33%
2025-09-10 0 15.90 15.86 15.90 15.69 15.90 5,646,070 89,238,241 15.805 15.03 14.99 15.03 14.83 15.03 5,973,938 14.938 0.63%
2025-09-09 0 15.80 15.74 15.80 15.66 16.00 3,051,700 48,241,141 15.808 14.93 14.88 14.93 14.80 15.12 3,228,912 14.940 -0.19%
2025-09-08 0 15.83 15.80 15.83 15.60 16.16 4,312,050 68,028,783 15.776 14.96 14.93 14.96 14.74 15.27 4,562,451 14.911 -1.98%
2025-09-05 0 16.15 16.06 16.15 15.20 16.15 6,958,254 109,770,357 15.776 15.26 15.18 15.26 14.37 15.26 7,362,320 14.910 6.25%
2025-09-04 0 15.20 15.15 15.20 14.95 15.55 4,472,000 67,950,395 15.195 14.37 14.32 14.37 14.13 14.70 4,731,689 14.361 0.33%
2025-09-03 0 15.48 15.43 15.48 14.82 15.50 4,052,946 61,880,776 15.268 14.32 14.27 14.32 13.71 14.34 4,381,709 14.123 3.89%
2025-09-02 0 14.90 14.82 14.90 14.60 15.20 3,371,000 49,956,410 14.819 13.78 13.71 13.78 13.50 14.06 3,644,446 13.708 -0.86%
2025-09-01 0 15.03 15.03 15.04 14.74 15.04 2,810,000 41,845,160 14.892 13.90 13.90 13.91 13.63 13.91 3,037,939 13.774 0.94%
2025-08-29 0 14.89 14.82 14.89 14.28 14.96 4,120,000 60,840,300 14.767 13.77 13.71 13.77 13.21 13.84 4,454,203 13.659 4.56%
2025-08-28 0 14.24 14.24 14.28 14.02 14.56 2,100,000 29,798,944 14.190 13.17 13.17 13.21 12.97 13.47 2,270,346 13.125 -1.04%
2025-08-27 0 14.39 14.39 14.42 14.26 14.77 3,713,600 53,953,330 14.529 13.31 13.31 13.34 13.19 13.66 4,014,837 13.438 -0.28%
2025-08-26 0 14.43 14.43 14.46 14.41 14.75 5,309,600 77,567,270 14.609 13.35 13.35 13.38 13.33 13.64 5,740,300 13.513 -1.43%
2025-08-25 0 14.64 14.60 14.64 14.20 14.64 4,257,000 61,809,830 14.520 13.54 13.50 13.54 13.13 13.54 4,602,316 13.430 0.27%
2025-08-22 0 14.60 14.60 14.61 14.24 14.69 4,158,674 60,108,756 14.454 13.50 13.50 13.51 13.17 13.59 4,496,014 13.369 3.62%
2025-08-21 0 14.09 14.09 14.14 13.70 14.16 3,892,000 54,420,277 13.983 13.03 13.03 13.08 12.67 13.10 4,207,708 12.933 0.79%
2025-08-20 0 13.98 13.92 13.98 13.30 14.80 9,601,312 134,384,177 13.996 12.93 12.88 12.93 12.30 13.69 10,380,143 12.946 -6.05%
2025-08-19 0 14.88 14.88 14.90 13.50 14.95 6,472,926 92,880,403 14.349 13.76 13.76 13.78 12.49 13.83 6,997,991 13.272 10.39%
2025-08-18 0 13.48 13.47 13.48 13.20 13.48 1,773,000 23,728,846 13.383 12.47 12.46 12.47 12.21 12.47 1,916,821 12.379 1.20%
2025-08-15 0 13.32 13.31 13.32 12.86 13.32 1,544,000 20,339,575 13.173 12.32 12.31 12.32 11.90 12.32 1,669,245 12.185 0.99%
2025-08-14 0 13.19 13.18 13.19 13.18 13.68 2,383,000 32,070,227 13.458 12.20 12.19 12.20 12.19 12.65 2,576,302 12.448 -3.44%
2025-08-13 0 13.66 13.65 13.66 13.26 13.75 2,182,000 29,624,209 13.577 12.64 12.63 12.64 12.27 12.72 2,358,998 12.558 1.19%
2025-08-12 0 13.50 13.43 13.50 13.13 13.52 2,637,330 35,456,085 13.444 12.49 12.42 12.49 12.14 12.51 2,851,263 12.435 0.07%
2025-08-11 0 13.49 13.40 13.49 13.21 13.66 1,484,000 19,924,195 13.426 12.48 12.39 12.48 12.22 12.64 1,604,378 12.419 -0.81%
2025-08-08 0 13.60 13.59 13.60 13.26 13.63 1,803,000 24,344,370 13.502 12.58 12.57 12.58 12.27 12.61 1,949,254 12.489 1.72%
2025-08-07 0 13.37 13.37 13.38 13.24 13.48 1,221,000 16,319,555 13.366 12.37 12.37 12.38 12.25 12.47 1,320,044 12.363 0.15%
2025-08-06 0 13.35 13.35 13.36 13.30 13.46 772,000 10,317,425 13.365 12.35 12.35 12.36 12.30 12.45 834,622 12.362 0.23%
2025-08-05 0 13.32 13.31 13.32 13.00 13.32 1,297,000 17,144,904 13.219 12.32 12.31 12.32 12.02 12.32 1,402,209 12.227 1.22%
2025-08-04 0 13.16 13.16 13.17 12.83 13.40 2,639,000 34,523,673 13.082 12.17 12.17 12.18 11.87 12.39 2,853,068 12.101 -2.37%
2025-08-01 0 13.48 13.42 13.48 13.32 13.82 3,634,000 49,057,350 13.500 12.47 12.41 12.47 12.32 12.78 3,928,780 12.487 -2.18%
2025-07-31 0 13.78 13.78 13.80 13.20 13.80 4,122,100 56,109,422 13.612 12.75 12.75 12.76 12.21 12.76 4,456,473 12.591 3.61%
2025-07-30 0 13.30 13.28 13.30 12.94 13.64 5,096,000 67,592,006 13.264 12.30 12.28 12.30 11.97 12.62 5,509,373 12.269 -2.78%
2025-07-29 0 13.68 13.66 13.68 13.30 13.72 4,839,000 65,550,481 13.546 12.65 12.64 12.65 12.30 12.69 5,231,526 12.530 2.40%
2025-07-28 0 13.36 13.34 13.36 12.84 13.36 5,059,000 66,367,150 13.119 12.36 12.34 12.36 11.88 12.36 5,469,372 12.134 3.73%
2025-07-25 0 12.88 12.86 12.88 12.72 13.02 4,062,000 52,109,896 12.829 11.91 11.90 11.91 11.77 12.04 4,391,498 11.866 0.16%
2025-07-24 0 12.86 12.82 12.86 12.56 12.86 2,086,000 26,570,556 12.738 11.90 11.86 11.90 11.62 11.90 2,255,210 11.782 2.39%
2025-07-23 0 12.56 12.54 12.56 12.42 12.60 1,720,000 21,553,263 12.531 11.62 11.60 11.62 11.49 11.65 1,859,522 11.591 0.64%
2025-07-22 0 12.48 12.46 12.48 12.40 12.54 1,950,000 24,310,972 12.467 11.54 11.53 11.54 11.47 11.60 2,108,178 11.532 0.65%
2025-07-21 0 12.40 12.32 12.40 12.20 12.40 1,621,000 19,936,619 12.299 11.47 11.40 11.47 11.28 11.47 1,752,491 11.376 0.16%
2025-07-18 0 12.38 12.36 12.38 12.04 12.56 2,607,000 32,256,428 12.373 11.45 11.43 11.45 11.14 11.62 2,818,472 11.445 0.98%
2025-07-17 0 12.26 12.22 12.26 11.68 12.32 5,429,780 65,387,850 12.042 11.34 11.30 11.34 10.80 11.40 5,870,228 11.139 4.79%
2025-07-16 0 11.70 11.68 11.70 11.54 11.78 4,865,500 56,864,399 11.687 10.82 10.80 10.82 10.67 10.90 5,260,176 10.810 0.86%
2025-07-15 0 11.60 11.54 11.60 11.52 11.70 2,532,500 29,347,431 11.588 10.73 10.67 10.73 10.66 10.82 2,737,929 10.719 -0.17%
2025-07-14 0 11.62 11.60 11.62 11.44 11.64 2,696,450 31,201,863 11.571 10.75 10.73 10.75 10.58 10.77 2,915,178 10.703 1.04%
2025-07-11 0 11.50 11.48 11.50 11.30 11.54 2,595,000 29,672,730 11.435 10.64 10.62 10.64 10.45 10.67 2,805,499 10.577 1.23%
2025-07-10 0 11.36 11.32 11.36 11.00 11.40 4,189,000 47,265,540 11.283 10.51 10.47 10.51 10.17 10.54 4,528,800 10.437 1.61%
2025-07-09 0 11.18 11.16 11.18 11.02 11.24 1,908,850 21,288,879 11.153 10.34 10.32 10.34 10.19 10.40 2,063,690 10.316 0.00%
2025-07-08 0 11.18 11.16 11.18 10.98 11.30 1,599,000 17,763,460 11.109 10.34 10.32 10.34 10.16 10.45 1,728,706 10.276 0.54%
2025-07-07 0 11.12 11.08 11.12 10.80 11.12 1,125,000 12,380,147 11.005 10.29 10.25 10.29 9.990 10.29 1,216,257 10.179 0.54%
2025-07-04 0 11.06 11.06 11.10 11.02 11.24 833,000 9,236,200 11.088 10.23 10.23 10.27 10.19 10.40 900,571 10.256 -0.54%
2025-07-03 0 11.12 11.12 11.20 10.98 11.34 812,000 9,034,646 11.126 10.29 10.29 10.36 10.16 10.49 877,867 10.292 -1.07%
2025-07-02 0 11.24 11.20 11.24 11.12 11.78 2,887,200 32,730,924 11.337 10.40 10.36 10.40 10.29 10.90 3,121,401 10.486 -0.71%
2025-06-30 0 11.32 11.28 11.32 11.16 11.42 1,819,200 20,444,153 11.238 10.47 10.43 10.47 10.32 10.56 1,966,768 10.395 -0.88%
2025-06-27 0 11.42 11.40 11.42 11.26 11.50 2,475,000 28,123,055 11.363 10.56 10.54 10.56 10.42 10.64 2,675,765 10.510 0.18%
2025-06-26 0 11.40 11.38 11.40 11.06 11.40 3,342,000 37,576,639 11.244 10.54 10.53 10.54 10.23 10.54 3,613,094 10.400 1.97%
2025-06-25 0 11.18 11.18 11.20 11.10 11.24 1,712,000 19,099,623 11.156 10.34 10.34 10.36 10.27 10.40 1,850,873 10.319 0.00%
2025-06-24 0 11.18 11.12 11.18 11.04 11.20 1,843,574 20,543,774 11.143 10.34 10.29 10.34 10.21 10.36 1,993,119 10.307 0.00%
2025-06-23 0 11.18 11.10 11.18 11.00 11.18 870,000 9,657,403 11.100 10.34 10.27 10.34 10.17 10.34 940,572 10.268 0.36%
2025-06-20 0 11.14 11.10 11.14 11.02 11.14 723,000 8,029,066 11.105 10.30 10.27 10.30 10.19 10.30 781,648 10.272 0.91%
2025-06-19 0 11.04 11.04 11.06 10.94 11.24 1,449,000 15,989,253 11.035 10.21 10.21 10.23 10.12 10.40 1,566,539 10.207 -1.78%
2025-06-18 0 11.24 11.20 11.24 11.10 11.30 1,355,370 15,193,771 11.210 10.40 10.36 10.40 10.27 10.45 1,465,314 10.369 -0.18%
2025-06-17 0 11.26 11.20 11.26 11.04 11.52 1,710,695 19,142,047 11.190 10.42 10.36 10.42 10.21 10.66 1,849,462 10.350 -0.35%
2025-06-16 0 11.30 11.22 11.30 11.06 11.30 1,633,000 18,281,577 11.195 10.45 10.38 10.45 10.23 10.45 1,765,464 10.355 1.25%
2025-06-13 0 11.16 11.12 11.16 10.90 11.30 2,265,200 25,071,572 11.068 10.32 10.29 10.32 10.08 10.45 2,448,947 10.238 -0.71%
2025-06-12 0 11.24 11.22 11.24 11.10 11.48 1,665,600 18,790,183 11.281 10.40 10.38 10.40 10.27 10.62 1,800,709 10.435 -1.92%
2025-06-11 0 11.46 11.42 11.46 11.36 11.66 1,590,089 18,267,513 11.488 10.60 10.56 10.60 10.51 10.79 1,719,072 10.626 -1.38%
2025-06-10 0 11.62 11.62 11.66 11.30 11.68 3,028,500 34,982,347 11.551 10.75 10.75 10.79 10.45 10.80 3,274,163 10.684 3.20%
2025-06-09 0 11.56 11.52 11.56 11.40 11.72 2,009,000 23,147,838 11.522 10.42 10.38 10.42 10.27 10.56 2,229,832 10.381 -0.69%
2025-06-06 0 11.64 11.64 11.66 11.30 11.74 3,693,000 42,717,576 11.567 10.49 10.49 10.51 10.18 10.58 4,098,940 10.422 1.93%
2025-06-05 0 11.42 11.40 11.42 11.20 11.60 4,575,000 52,101,754 11.388 10.29 10.27 10.29 10.09 10.45 5,077,890 10.261 0.00%
2025-06-04 0 11.42 11.40 11.42 10.90 11.42 3,446,620 38,799,965 11.257 10.29 10.27 10.29 9.821 10.29 3,825,477 10.143 3.25%
2025-06-03 0 11.06 11.06 11.08 10.70 11.18 3,088,000 33,937,902 10.990 9.965 9.965 9.983 9.640 10.07 3,427,437 9.9018 2.60%
2025-06-02 0 10.78 10.74 10.78 10.40 10.78 1,516,000 16,153,100 10.655 9.712 9.676 9.712 9.370 9.712 1,682,641 9.5999 1.51%
2025-05-30 0 10.62 10.58 10.62 10.52 10.70 2,351,000 24,972,862 10.622 9.568 9.532 9.568 9.478 9.640 2,609,425 9.5703 0.19%
2025-05-29 0 10.60 10.56 10.60 10.30 10.80 3,455,000 36,641,907 10.605 9.550 9.514 9.550 9.280 9.730 3,834,778 9.5552 0.95%
2025-05-28 0 10.50 10.44 10.50 10.36 10.66 4,297,800 45,205,097 10.518 9.460 9.406 9.460 9.334 9.604 4,770,220 9.4765 0.96%
2025-05-27 0 10.40 10.34 10.40 9.980 10.58 7,862,000 80,634,850 10.256 9.370 9.316 9.370 8.992 9.532 8,726,202 9.2405 5.26%
2025-05-26 0 9.880 9.880 9.890 9.850 10.00 641,500 6,355,928 9.9079 8.902 8.902 8.911 8.875 9.010 712,015 8.9267 -1.10%
2025-05-23 0 9.990 9.930 9.990 9.910 10.14 2,139,200 21,462,625 10.033 9.001 8.947 9.001 8.929 9.136 2,374,344 9.0394 0.10%
2025-05-22 0 9.980 9.980 9.990 9.720 10.18 4,603,000 46,034,569 10.001 8.992 8.992 9.001 8.757 9.172 5,108,968 9.0105 0.81%
2025-05-21 0 9.900 9.880 9.900 9.650 9.910 2,322,000 22,871,464 9.8499 8.920 8.902 8.920 8.694 8.929 2,577,237 8.8744 1.85%
2025-05-20 0 9.720 9.720 9.750 9.610 9.950 2,599,100 25,376,425 9.7635 8.757 8.757 8.784 8.658 8.965 2,884,797 8.7966 0.52%
2025-05-19 0 9.670 9.640 9.670 9.480 9.700 1,601,000 15,370,820 9.6008 8.712 8.685 8.712 8.541 8.739 1,776,984 8.6499 1.90%
2025-05-16 0 9.490 9.480 9.490 9.450 9.600 841,000 7,984,050 9.4935 8.550 8.541 8.550 8.514 8.649 933,444 8.5533 -0.84%
2025-05-15 0 9.570 9.570 9.600 9.360 9.650 3,078,232 29,360,654 9.5382 8.622 8.622 8.649 8.433 8.694 3,416,595 8.5935 1.81%
2025-05-14 0 9.400 9.400 9.440 9.350 9.580 1,182,000 11,139,976 9.4247 8.469 8.469 8.505 8.424 8.631 1,311,927 8.4913 -0.42%
2025-05-13 0 9.440 9.440 9.470 9.420 9.580 1,508,000 14,326,137 9.5001 8.505 8.505 8.532 8.487 8.631 1,673,761 8.5592 0.21%
2025-05-12 0 9.420 9.390 9.420 9.340 9.600 904,000 8,535,525 9.4420 8.487 8.460 8.487 8.415 8.649 1,003,369 8.5069 -1.26%
2025-05-09 0 9.540 9.490 9.540 9.450 9.710 1,063,000 10,151,360 9.5497 8.595 8.550 8.595 8.514 8.748 1,179,846 8.6040 -1.75%
2025-05-08 0 9.710 9.660 9.730 9.580 9.790 2,089,000 20,294,728 9.7150 8.748 8.703 8.766 8.631 8.820 2,318,626 8.7529 -0.41%
2025-05-07 0 9.750 9.700 9.750 9.640 9.940 2,436,000 23,820,069 9.7784 8.784 8.739 8.784 8.685 8.956 2,703,768 8.8100 1.56%
2025-05-06 0 9.600 9.560 9.600 9.550 9.750 1,822,000 17,546,059 9.6301 8.649 8.613 8.649 8.604 8.784 2,022,277 8.6764 -0.41%
2025-05-02 0 9.640 9.620 9.640 9.250 9.640 1,950,000 18,564,020 9.5200 8.685 8.667 8.685 8.334 8.685 2,164,347 8.5772 4.10%
2025-04-30 0 9.260 9.250 9.260 9.230 9.550 1,850,370 17,292,346 9.3453 8.343 8.334 8.343 8.316 8.604 2,053,765 8.4198 -2.53%
2025-04-29 0 9.500 9.480 9.520 9.400 9.600 1,233,549 11,736,615 9.5145 8.559 8.541 8.577 8.469 8.649 1,369,142 8.5722 0.32%
2025-04-28 0 9.470 9.440 9.470 9.380 9.560 890,000 8,409,910 9.4493 8.532 8.505 8.532 8.451 8.613 987,830 8.5135 -0.53%
2025-04-25 0 9.520 9.520 9.540 9.500 9.770 1,166,000 11,170,595 9.5803 8.577 8.577 8.595 8.559 8.802 1,294,168 8.6315 -1.86%
2025-04-24 0 9.700 9.650 9.700 9.610 9.760 1,368,000 13,223,147 9.6660 8.739 8.694 8.739 8.658 8.793 1,518,372 8.7088 -0.41%
2025-04-23 0 9.740 9.680 9.740 9.500 9.800 3,378,200 32,838,361 9.7207 8.775 8.721 8.775 8.559 8.829 3,749,536 8.7580 0.62%
2025-04-22 0 9.680 9.680 9.690 9.400 9.770 1,691,032 16,320,912 9.6515 8.721 8.721 8.730 8.469 8.802 1,876,913 8.6956 2.33%
2025-04-17 0 9.460 9.400 9.460 9.280 9.800 1,327,000 12,472,794 9.3992 8.523 8.469 8.523 8.361 8.829 1,472,866 8.4684 -0.84%
2025-04-16 0 9.540 9.490 9.540 9.370 9.730 1,564,281 14,872,814 9.5078 8.595 8.550 8.595 8.442 8.766 1,736,229 8.5662 -0.93%
2025-04-15 0 9.630 9.600 9.630 9.510 9.800 1,716,000 16,517,620 9.6257 8.676 8.649 8.676 8.568 8.829 1,904,625 8.6724 -1.33%
2025-04-14 0 9.760 9.720 9.760 9.360 9.900 4,175,000 40,843,360 9.7828 8.793 8.757 8.793 8.433 8.920 4,633,922 8.8140 4.27%
2025-04-11 0 9.360 9.350 9.360 9.150 9.420 3,173,800 29,474,614 9.2869 8.433 8.424 8.433 8.244 8.487 3,522,668 8.3671 2.30%
2025-04-10 0 9.150 9.140 9.150 8.900 9.250 2,495,055 22,734,506 9.1118 8.244 8.235 8.244 8.019 8.334 2,769,315 8.2094 3.86%
2025-04-09 0 8.810 8.730 8.810 8.430 8.920 3,641,500 31,561,085 8.6671 7.937 7.865 7.937 7.595 8.037 4,041,779 7.8087 2.80%
2025-04-08 0 8.570 8.560 8.570 8.360 8.620 2,786,461 23,681,876 8.4989 7.721 7.712 7.721 7.532 7.766 3,092,753 7.6572 1.78%
2025-04-07 0 8.420 8.410 8.420 8.290 8.650 4,396,242 37,121,807 8.4440 7.586 7.577 7.586 7.469 7.793 4,879,483 7.6077 -8.58%
2025-04-03 0 9.210 9.210 9.220 9.050 9.260 1,534,200 14,111,822 9.1982 8.298 8.298 8.307 8.154 8.343 1,702,841 8.2872 -0.43%
2025-04-02 0 9.250 9.220 9.250 9.160 9.580 2,203,000 20,647,205 9.3723 8.334 8.307 8.334 8.253 8.631 2,445,157 8.4441 -2.43%
2025-04-01 0 9.480 9.400 9.480 9.240 9.750 3,030,116 28,862,099 9.5251 8.541 8.469 8.541 8.325 8.784 3,363,190 8.5818 2.60%
2025-03-31 0 9.240 9.200 9.240 8.880 9.300 3,193,200 29,249,101 9.1598 8.325 8.289 8.325 8.001 8.379 3,544,201 8.2527 3.24%
2025-03-28 0 8.950 8.900 8.950 8.680 8.970 3,146,000 27,822,169 8.8437 8.064 8.019 8.064 7.820 8.082 3,491,813 7.9678 0.90%
2025-03-27 0 8.870 8.800 8.870 8.230 8.890 3,992,000 34,748,099 8.7044 7.992 7.928 7.992 7.415 8.010 4,430,806 7.8424 0.91%
2025-03-26 0 8.790 8.790 8.830 8.760 9.000 1,267,000 11,230,455 8.8638 7.919 7.919 7.956 7.892 8.109 1,406,270 7.9860 -0.68%
2025-03-25 0 8.850 8.790 8.850 8.670 9.040 1,011,000 8,904,255 8.8074 7.974 7.919 7.974 7.811 8.145 1,122,130 7.9351 -2.10%
2025-03-24 0 9.040 9.020 9.040 8.770 9.050 991,200 8,850,689 8.9293 8.145 8.127 8.145 7.901 8.154 1,100,154 8.0450 3.55%
2025-03-21 0 8.730 8.730 8.810 8.580 9.070 1,789,000 15,627,079 8.7351 7.865 7.865 7.937 7.730 8.172 1,985,649 7.8700 -2.89%
2025-03-20 0 8.990 8.970 8.990 8.890 9.030 1,375,233 12,356,010 8.9847 8.100 8.082 8.100 8.010 8.136 1,526,400 8.0949 0.67%
2025-03-19 0 8.930 8.890 8.930 8.820 9.000 1,009,229 9,001,275 8.9190 8.046 8.010 8.046 7.947 8.109 1,120,165 8.0357 1.48%
2025-03-18 0 8.800 8.740 8.800 8.640 8.800 618,000 5,401,983 8.7411 7.928 7.874 7.928 7.784 7.928 685,931 7.8754 1.50%
2025-03-17 0 8.670 8.650 8.670 8.430 8.700 1,570,000 13,456,009 8.5707 7.811 7.793 7.811 7.595 7.838 1,742,577 7.7219 1.76%
2025-03-14 0 8.520 8.510 8.520 8.250 8.570 953,000 8,044,587 8.4413 7.676 7.667 7.676 7.433 7.721 1,057,755 7.6053 3.52%
2025-03-13 0 8.230 8.170 8.240 8.030 8.250 790,520 6,434,516 8.1396 7.415 7.361 7.424 7.235 7.433 877,415 7.3335 1.48%
2025-03-12 0 8.110 8.090 8.140 7.940 8.260 1,174,000 9,545,464 8.1307 7.307 7.289 7.334 7.154 7.442 1,303,048 7.3255 1.00%
2025-03-11 0 8.030 8.030 8.050 7.840 8.050 425,000 3,390,540 7.9777 7.235 7.235 7.253 7.064 7.253 471,717 7.1877 0.88%
2025-03-10 0 7.960 7.950 7.970 7.760 8.050 649,000 5,166,825 7.9612 7.172 7.163 7.181 6.991 7.253 720,339 7.1728 0.51%
2025-03-07 0 7.920 7.920 7.930 7.730 7.960 1,450,288 11,457,502 7.9002 7.136 7.136 7.145 6.964 7.172 1,609,706 7.1178 2.06%
2025-03-06 0 7.760 7.760 7.780 7.610 7.810 1,889,366 14,517,111 7.6836 6.991 6.991 7.010 6.856 7.037 2,097,048 6.9226 0.91%
2025-03-05 0 7.690 7.680 7.700 7.650 7.850 1,604,000 12,382,016 7.7195 6.928 6.919 6.937 6.892 7.073 1,780,314 6.9550 0.13%
2025-03-04 0 7.680 7.670 7.690 7.630 7.840 1,192,000 9,202,220 7.7200 6.919 6.910 6.928 6.874 7.064 1,323,026 6.9554 0.52%
2025-03-03 0 7.640 7.640 7.660 7.610 7.920 2,594,000 20,037,804 7.7247 6.883 6.883 6.901 6.856 7.136 2,879,136 6.9597 -4.50%
2025-02-28 0 8.000 7.970 8.000 7.700 8.070 2,893,692 22,779,975 7.8723 7.208 7.181 7.208 6.937 7.271 3,211,770 7.0927 -0.87%
2025-02-27 0 8.070 8.010 8.080 7.940 8.100 1,036,000 8,283,829 7.9960 7.271 7.217 7.280 7.154 7.298 1,149,879 7.2041 0.37%
2025-02-26 0 8.040 7.990 8.040 7.890 8.060 1,332,000 10,669,357 8.0100 7.244 7.199 7.244 7.109 7.262 1,478,415 7.2168 1.77%
2025-02-25 0 7.900 7.900 7.910 7.800 8.020 1,680,000 13,256,131 7.8906 7.118 7.118 7.127 7.028 7.226 1,864,668 7.1091 -2.23%
2025-02-24 0 8.080 8.050 8.080 7.960 8.190 1,127,000 9,082,054 8.0586 7.280 7.253 7.280 7.172 7.379 1,250,881 7.2605 -1.22%
2025-02-21 0 8.180 8.150 8.180 8.010 8.220 1,699,000 13,796,802 8.1205 7.370 7.343 7.370 7.217 7.406 1,885,756 7.3163 0.62%
2025-02-20 0 8.130 8.100 8.190 7.900 8.420 916,000 7,459,481 8.1435 7.325 7.298 7.379 7.118 7.586 1,016,688 7.3370 -1.57%
2025-02-19 0 8.260 8.250 8.260 8.200 8.330 674,000 5,566,812 8.2594 7.442 7.433 7.442 7.388 7.505 748,087 7.4414 -0.24%
2025-02-18 0 8.280 8.250 8.300 8.210 8.440 681,762 5,658,863 8.3003 7.460 7.433 7.478 7.397 7.604 756,702 7.4783 -1.08%
2025-02-17 0 8.370 8.370 8.420 8.190 8.500 1,227,000 10,221,586 8.3306 7.541 7.541 7.586 7.379 7.658 1,361,873 7.5055 1.70%
2025-02-14 0 8.230 8.140 8.240 8.040 8.310 732,789 5,959,641 8.1328 7.415 7.334 7.424 7.244 7.487 813,338 7.3274 2.11%
2025-02-13 0 8.060 8.040 8.060 8.000 8.240 1,121,000 9,067,352 8.0886 7.262 7.244 7.262 7.208 7.424 1,244,222 7.2876 -0.25%
2025-02-12 0 8.080 8.080 8.090 8.040 8.290 1,171,333 9,511,635 8.1204 7.280 7.280 7.289 7.244 7.469 1,300,087 7.3161 -1.82%
2025-02-11 0 8.230 8.150 8.240 8.150 8.320 878,000 7,225,032 8.2290 7.415 7.343 7.424 7.343 7.496 974,511 7.4140 0.37%
2025-02-10 0 8.200 8.200 8.250 8.200 8.420 645,000 5,347,818 8.2912 7.388 7.388 7.433 7.388 7.586 715,899 7.4701 -0.73%
2025-02-07 0 8.260 8.250 8.300 8.240 8.320 479,555 3,960,901 8.2595 7.442 7.433 7.478 7.424 7.496 532,268 7.4415 -0.48%
2025-02-06 0 8.300 8.250 8.300 8.000 8.300 1,153,000 9,442,073 8.1891 7.478 7.433 7.478 7.208 7.478 1,279,739 7.3781 3.88%
2025-02-05 0 7.990 7.990 8.000 7.890 8.100 1,050,926 8,387,102 7.9807 7.199 7.199 7.208 7.109 7.298 1,166,445 7.1903 1.14%
2025-02-04 0 7.900 7.890 7.900 7.840 8.040 1,101,000 8,692,434 7.8950 7.118 7.109 7.118 7.064 7.244 1,222,023 7.1131 0.89%
2025-02-03 0 7.830 7.820 7.860 7.630 8.030 1,731,000 13,501,130 7.7996 7.055 7.046 7.082 6.874 7.235 1,921,274 7.0272 -0.51%
2025-01-28 0 7.870 7.830 7.870 7.800 7.940 552,000 4,343,127 7.8680 7.091 7.055 7.091 7.028 7.154 612,677 7.0888 0.64%
2025-01-27 0 7.820 7.810 7.890 7.770 8.050 647,000 5,098,611 7.8804 7.046 7.037 7.109 7.000 7.253 718,119 7.1000 -0.64%
2025-01-24 0 7.870 7.860 7.910 7.770 7.970 1,354,000 10,624,782 7.8470 7.091 7.082 7.127 7.000 7.181 1,502,833 7.0698 0.25%
2025-01-23 0 7.850 7.800 7.860 7.550 7.860 2,390,810 18,355,016 7.6773 7.073 7.028 7.082 6.802 7.082 2,653,611 6.9170 1.29%
2025-01-22 0 7.750 7.730 7.750 7.580 7.800 1,481,000 11,366,443 7.6748 6.982 6.964 6.982 6.829 7.028 1,643,794 6.9148 -0.39%
2025-01-21 0 7.780 7.750 7.780 7.710 7.780 3,578,404 27,572,082 7.7051 7.010 6.982 7.010 6.946 7.010 3,971,747 6.9421 1.04%
2025-01-20 0 7.700 7.700 7.720 7.630 7.830 1,428,000 11,000,030 7.7031 6.937 6.937 6.955 6.874 7.055 1,584,968 6.9402 0.65%
2025-01-17 0 7.650 7.600 7.660 7.490 7.650 1,163,000 8,806,182 7.5720 6.892 6.847 6.901 6.748 6.892 1,290,839 6.8221 0.92%
2025-01-16 0 7.580 7.570 7.580 7.470 7.630 1,607,767 12,109,267 7.5317 6.829 6.820 6.829 6.730 6.874 1,784,495 6.7858 1.07%
2025-01-15 0 7.500 7.470 7.500 7.360 7.590 1,937,238 14,476,657 7.4728 6.757 6.730 6.757 6.631 6.838 2,150,182 6.7328 -0.53%
2025-01-14 0 7.540 7.530 7.540 7.480 7.640 914,000 6,886,910 7.5349 6.793 6.784 6.793 6.739 6.883 1,014,468 6.7887 1.07%
2025-01-13 0 7.460 7.460 7.480 7.390 7.640 1,920,236 14,365,538 7.4811 6.721 6.721 6.739 6.658 6.883 2,131,311 6.7402 -1.84%
2025-01-10 0 7.600 7.600 7.620 7.530 7.680 1,018,000 7,713,679 7.5773 6.847 6.847 6.865 6.784 6.919 1,129,900 6.8269 1.06%
2025-01-09 0 7.520 7.520 7.550 7.350 7.590 1,822,000 13,655,300 7.4947 6.775 6.775 6.802 6.622 6.838 2,022,277 6.7524 1.35%
2025-01-08 0 7.420 7.420 7.490 7.400 7.910 1,299,000 9,727,686 7.4886 6.685 6.685 6.748 6.667 7.127 1,441,788 6.7470 -3.39%
2025-01-07 0 7.680 7.610 7.680 7.550 7.850 1,472,243 11,269,104 7.6544 6.919 6.856 6.919 6.802 7.073 1,634,074 6.8963 -2.17%
2025-01-06 0 7.850 7.830 7.850 7.770 8.180 1,042,000 8,228,553 7.8969 7.073 7.055 7.073 7.000 7.370 1,156,538 7.1148 -1.38%
2025-01-03 0 7.960 7.960 7.970 7.910 8.170 670,000 5,344,628 7.9771 7.172 7.172 7.181 7.127 7.361 743,647 7.1870 -1.36%
2025-01-02 0 8.070 7.990 8.070 7.990 8.220 1,161,000 9,414,315 8.1088 7.271 7.199 7.271 7.199 7.406 1,288,619 7.3057 -0.98%
2024-12-31 0 8.150 8.130 8.160 7.910 8.230 1,528,000 12,414,303 8.1245 7.343 7.325 7.352 7.127 7.415 1,695,960 7.3199 -0.12%
2024-12-30 0 8.160 8.070 8.160 7.850 8.200 1,315,000 10,629,960 8.0836 7.352 7.271 7.352 7.073 7.388 1,459,547 7.2831 4.62%
2024-12-27 0 7.800 7.780 7.800 7.720 7.880 772,000 5,999,235 7.7710 7.028 7.010 7.028 6.955 7.100 856,859 7.0014 0.39%
2024-12-24 0 7.770 7.760 7.780 7.690 7.900 109,000 846,455 7.7656 7.000 6.991 7.010 6.928 7.118 120,981 6.9966 0.91%
2024-12-23 0 7.700 7.680 7.700 7.630 7.750 449,000 3,453,080 7.6906 6.937 6.919 6.937 6.874 6.982 498,355 6.9290 -1.16%
2024-12-20 0 7.790 7.760 7.790 7.520 7.790 975,000 7,521,377 7.7142 7.019 6.991 7.019 6.775 7.019 1,082,173 6.9503 2.91%
2024-12-19 0 7.570 7.560 7.580 7.540 7.700 2,003,000 15,267,540 7.6223 6.820 6.811 6.829 6.793 6.937 2,223,172 6.8675 -2.45%
2024-12-18 0 7.760 7.690 7.760 7.620 7.790 2,335,577 17,914,061 7.6701 6.991 6.928 6.991 6.865 7.019 2,592,307 6.9105 -0.26%
2024-12-17 0 7.780 7.710 7.780 7.600 7.780 2,797,000 21,441,785 7.6660 7.010 6.946 7.010 6.847 7.010 3,104,450 6.9068 1.83%
2024-12-16 0 7.640 7.620 7.640 7.590 7.990 1,051,000 8,088,161 7.6957 6.883 6.865 6.883 6.838 7.199 1,166,527 6.9335 -2.05%
2024-12-13 0 7.800 7.790 7.800 7.760 8.070 2,663,896 20,987,275 7.8784 7.028 7.019 7.028 6.991 7.271 2,956,715 7.0982 -1.64%
2024-12-12 0 7.930 7.910 7.940 7.890 8.100 1,082,000 8,596,120 7.9447 7.145 7.127 7.154 7.109 7.298 1,200,935 7.1579 0.13%
2024-12-11 0 7.920 7.930 7.950 7.880 8.200 1,013,000 8,096,655 7.9927 7.136 7.145 7.163 7.100 7.388 1,124,350 7.2012 -2.82%
2024-12-10 0 8.150 8.130 8.150 8.070 8.320 1,484,000 12,088,000 8.1456 7.343 7.325 7.343 7.271 7.496 1,647,123 7.3389 -0.12%
2024-12-09 0 8.160 8.120 8.160 7.860 8.300 1,770,302 14,308,815 8.0827 7.352 7.316 7.352 7.082 7.478 1,964,896 7.2822 3.82%
2024-12-06 0 7.860 7.850 7.860 7.750 8.000 677,000 5,338,510 7.8855 7.082 7.073 7.082 6.982 7.208 751,417 7.1046 -1.01%
2024-12-05 0 7.940 7.930 7.940 7.810 8.100 1,467,000 11,653,675 7.9439 7.154 7.145 7.154 7.037 7.298 1,628,255 7.1572 -1.98%
2024-12-04 0 8.100 8.060 8.100 8.060 8.150 409,000 3,315,480 8.1063 7.298 7.262 7.298 7.262 7.343 453,958 7.3035 0.12%
2024-12-03 0 8.090 8.040 8.100 7.890 8.150 1,264,000 10,106,470 7.9956 7.289 7.244 7.298 7.109 7.343 1,402,941 7.2038 0.87%
2024-12-02 0 8.020 7.980 8.030 7.960 8.210 707,000 5,710,765 8.0775 7.226 7.190 7.235 7.172 7.397 784,714 7.2775 -0.74%
2024-11-29 0 8.080 8.080 8.090 7.970 8.220 1,758,423 14,202,499 8.0768 7.280 7.280 7.289 7.181 7.406 1,951,711 7.2769 1.64%
2024-11-28 0 7.950 7.910 7.970 7.850 8.040 1,833,000 14,503,968 7.9127 7.163 7.127 7.181 7.073 7.244 2,034,486 7.1291 1.02%
2024-11-27 0 7.870 7.870 7.900 7.790 8.050 1,319,000 10,407,180 7.8902 7.091 7.091 7.118 7.019 7.253 1,463,986 7.1088 -1.50%
2024-11-26 0 7.990 7.990 8.030 7.920 8.630 2,348,000 18,982,575 8.0846 7.199 7.199 7.235 7.136 7.775 2,606,095 7.2839 -6.77%
2024-11-25 0 8.570 8.410 8.570 8.160 8.570 3,815,000 32,374,660 8.4861 7.721 7.577 7.721 7.352 7.721 4,234,350 7.6457 4.26%
2024-11-22 0 8.220 8.220 8.230 8.160 8.500 880,000 7,322,670 8.3212 7.406 7.406 7.415 7.352 7.658 976,731 7.4971 -2.72%
2024-11-21 0 8.450 8.400 8.450 8.420 8.550 454,000 3,846,970 8.4735 7.613 7.568 7.613 7.586 7.703 503,904 7.6343 -0.35%
2024-11-20 0 8.480 8.440 8.480 8.360 8.500 918,000 7,738,095 8.4293 7.640 7.604 7.640 7.532 7.658 1,018,908 7.5945 1.31%
2024-11-19 0 8.370 8.340 8.400 8.280 8.590 1,187,000 9,962,148 8.3927 7.541 7.514 7.568 7.460 7.739 1,317,477 7.5615 -1.53%
2024-11-18 0 8.500 8.470 8.500 8.390 8.750 1,821,000 15,720,335 8.6328 7.658 7.631 7.658 7.559 7.883 2,021,167 7.7779 1.19%
2024-11-15 0 8.400 8.370 8.420 8.210 8.670 1,210,000 10,246,790 8.4684 7.568 7.541 7.586 7.397 7.811 1,343,005 7.6297 -1.29%
2024-11-14 0 8.510 8.470 8.510 8.400 8.800 1,955,000 16,847,757 8.6178 7.667 7.631 7.667 7.568 7.928 2,169,896 7.7643 -1.16%
2024-11-13 0 8.610 8.500 8.610 8.470 8.700 1,526,000 13,112,205 8.5925 7.757 7.658 7.757 7.631 7.838 1,693,740 7.7416 -0.58%
2024-11-12 0 8.660 8.650 8.660 8.620 8.880 3,719,090 32,655,160 8.7804 7.802 7.793 7.802 7.766 8.001 4,127,897 7.9108 0.12%
2024-11-11 0 8.650 8.610 8.650 8.480 8.690 2,911,000 25,083,654 8.6169 7.793 7.757 7.793 7.640 7.829 3,230,981 7.7635 0.58%
2024-11-08 0 8.600 8.560 8.610 8.450 8.690 1,467,368 12,603,702 8.5893 7.748 7.712 7.757 7.613 7.829 1,628,663 7.7387 1.42%
2024-11-07 0 8.480 8.440 8.480 8.090 8.500 2,463,718 20,544,585 8.3389 7.640 7.604 7.640 7.289 7.658 2,734,533 7.5130 3.54%
2024-11-06 0 8.190 8.110 8.190 8.020 8.250 1,831,000 14,897,653 8.1363 7.379 7.307 7.379 7.226 7.433 2,032,266 7.3306 1.36%
2024-11-05 0 8.080 8.080 8.100 7.990 8.500 3,580,000 29,234,945 8.1662 7.280 7.280 7.298 7.199 7.658 3,973,518 7.3574 -4.94%
2024-11-04 0 8.500 8.480 8.510 8.260 8.780 2,576,000 22,251,020 8.6378 7.658 7.640 7.667 7.442 7.910 2,859,157 7.7824 -1.39%
2024-11-01 0 8.620 8.570 8.620 8.210 8.630 4,682,000 39,637,310 8.4659 7.766 7.721 7.766 7.397 7.775 5,196,652 7.6275 4.23%
2024-10-31 0 8.270 8.260 8.270 8.180 8.430 2,792,047 23,197,499 8.3084 7.451 7.442 7.451 7.370 7.595 3,098,953 7.4856 -0.12%
2024-10-30 0 8.280 8.210 8.280 8.160 8.480 3,047,047 25,271,416 8.2937 7.460 7.397 7.460 7.352 7.640 3,381,982 7.4724 -2.13%
2024-10-29 0 8.460 8.440 8.460 8.340 8.660 3,496,800 29,689,717 8.4905 7.622 7.604 7.622 7.514 7.802 3,881,173 7.6497 1.08%
2024-10-28 0 8.370 8.350 8.370 8.180 8.450 2,081,750 17,388,435 8.3528 7.541 7.523 7.541 7.370 7.613 2,310,579 7.5256 0.84%
2024-10-25 0 8.300 8.250 8.300 8.080 8.300 2,403,664 19,698,773 8.1953 7.478 7.433 7.478 7.280 7.478 2,667,878 7.3837 0.61%
2024-10-24 0 8.250 8.180 8.250 8.040 8.290 4,758,000 39,115,330 8.2210 7.433 7.370 7.433 7.244 7.469 5,281,006 7.4068 1.10%
2024-10-23 0 8.160 8.160 8.200 8.070 8.350 3,092,727 25,426,177 8.2213 7.352 7.352 7.388 7.271 7.523 3,432,684 7.4071 0.74%
2024-10-22 0 8.100 8.070 8.100 7.940 8.100 2,534,000 20,440,970 8.0667 7.298 7.271 7.298 7.154 7.298 2,812,541 7.2678 1.25%
2024-10-21 0 8.000 7.990 8.020 7.940 8.200 1,923,000 15,544,525 8.0835 7.208 7.199 7.226 7.154 7.388 2,134,379 7.2829 0.00%
2024-10-18 0 8.000 7.970 8.000 7.640 8.060 2,351,000 18,603,515 7.9130 7.208 7.181 7.208 6.883 7.262 2,609,425 7.1294 4.30%
2024-10-17 0 7.670 7.670 7.700 7.600 8.060 4,261,000 33,388,635 7.8359 6.910 6.910 6.937 6.847 7.262 4,729,375 7.0598 -2.04%
2024-10-16 0 7.830 7.800 7.830 7.510 7.960 2,446,000 19,055,583 7.7905 7.055 7.028 7.055 6.766 7.172 2,714,868 7.0190 -2.25%
2024-10-15 0 8.010 7.950 8.010 7.700 8.290 6,955,800 56,539,618 8.1284 7.217 7.163 7.217 6.937 7.469 7,720,391 7.3234 4.43%
2024-10-14 0 7.670 7.670 7.730 7.420 7.810 4,948,855 37,862,909 7.6508 6.910 6.910 6.964 6.685 7.037 5,492,840 6.8931 -1.67%
2024-10-10 0 7.800 7.750 7.800 7.520 7.960 4,917,103 38,475,536 7.8248 7.028 6.982 7.028 6.775 7.172 5,457,598 7.0499 4.14%
2024-10-09 0 7.490 7.490 7.530 7.270 7.940 3,844,000 29,111,821 7.5733 6.748 6.748 6.784 6.550 7.154 4,266,538 6.8233 -1.45%
2024-10-08 0 7.600 7.600 7.620 7.370 8.150 8,070,668 62,588,004 7.7550 6.847 6.847 6.865 6.640 7.343 8,957,807 6.9870 -4.64%
2024-10-07 0 7.970 7.960 7.980 7.710 8.030 5,841,072 46,125,843 7.8968 7.181 7.172 7.190 6.946 7.235 6,483,130 7.1147 3.64%
2024-10-04 0 7.690 7.660 7.690 7.140 7.720 6,663,000 50,158,570 7.5279 6.928 6.901 6.928 6.433 6.955 7,395,406 6.7824 6.81%
2024-10-03 0 7.200 7.200 7.240 6.970 7.590 6,152,000 44,465,598 7.2278 6.487 6.487 6.523 6.280 6.838 6,828,236 6.5120 -3.10%
2024-10-02 0 7.430 7.400 7.440 7.110 7.490 6,875,351 50,721,036 7.3772 6.694 6.667 6.703 6.406 6.748 7,631,099 6.6466 4.50%
2024-09-30 0 7.110 7.090 7.110 6.860 7.200 8,242,000 57,753,505 7.0072 6.406 6.388 6.406 6.181 6.487 9,147,972 6.3133 5.18%
2024-09-27 0 6.760 6.740 6.760 6.540 6.890 4,984,525 33,601,357 6.7411 6.091 6.073 6.091 5.892 6.208 5,532,431 6.0735 4.00%
2024-09-26 0 6.500 6.480 6.500 6.440 6.600 2,850,000 18,523,045 6.4993 5.856 5.838 5.856 5.802 5.946 3,163,276 5.8557 0.00%
2024-09-25 0 6.500 6.430 6.500 6.400 6.620 3,182,000 20,793,979 6.5349 5.856 5.793 5.856 5.766 5.964 3,531,770 5.8877 1.88%
2024-09-24 0 6.380 6.330 6.380 6.190 6.390 6,258,000 39,485,785 6.3096 5.748 5.703 5.748 5.577 5.757 6,945,888 5.6848 3.24%
2024-09-23 0 6.180 6.140 6.180 6.150 6.300 1,673,000 10,397,785 6.2151 5.568 5.532 5.568 5.541 5.676 1,856,898 5.5995 -0.16%
2024-09-20 0 6.190 6.190 6.200 6.010 6.240 11,267,000 69,387,742 6.1585 5.577 5.577 5.586 5.415 5.622 12,505,484 5.5486 2.65%
2024-09-19 0 6.030 6.020 6.030 5.930 6.090 5,943,000 35,816,520 6.0267 5.433 5.424 5.433 5.343 5.487 6,596,263 5.4298 1.17%
2024-09-17 0 5.960 5.960 5.970 5.890 6.040 2,950,000 17,577,530 5.9585 5.370 5.370 5.379 5.307 5.442 3,274,268 5.3684 0.17%
2024-09-16 0 5.950 5.910 5.950 5.680 5.980 6,391,000 37,472,250 5.8633 5.361 5.325 5.361 5.117 5.388 7,093,507 5.2826 1.88%
2024-09-13 0 5.840 5.840 5.850 5.680 5.970 10,087,000 58,760,985 5.8254 5.262 5.262 5.271 5.117 5.379 11,195,777 5.2485 2.64%
2024-09-12 0 5.690 5.680 5.690 5.610 5.740 5,230,000 29,705,085 5.6797 5.126 5.117 5.126 5.054 5.172 5,804,889 5.1173 0.35%
2024-09-11 0 5.670 5.650 5.670 5.540 5.700 5,287,638 29,823,549 5.6402 5.108 5.090 5.108 4.991 5.135 5,868,862 5.0817 1.25%
2024-09-10 0 5.600 5.590 5.600 5.530 5.700 4,108,800 23,000,696 5.5979 5.045 5.036 5.045 4.982 5.135 4,560,445 5.0435 -0.53%
2024-09-09 0 5.630 5.610 5.630 5.410 5.640 3,939,261 21,844,010 5.5452 5.072 5.054 5.072 4.874 5.081 4,372,270 4.9960 4.26%
2024-09-05 0 5.400 5.380 5.400 5.260 5.550 3,481,000 18,599,970 5.3433 4.865 4.847 4.865 4.739 5.000 3,863,636 4.8141 0.56%
2024-09-04 0 5.670 5.640 5.670 5.580 5.680 4,065,000 22,805,015 5.6101 4.838 4.813 4.838 4.761 4.847 4,763,888 4.7871 0.89%
2024-09-03 0 5.620 5.610 5.620 5.550 5.660 3,913,000 21,918,006 5.6013 4.796 4.787 4.796 4.736 4.830 4,585,755 4.7796 0.00%
2024-09-02 0 5.620 5.590 5.620 5.590 5.730 3,134,000 17,688,960 5.6442 4.796 4.770 4.796 4.770 4.889 3,672,823 4.8162 -1.75%
2024-08-30 0 5.720 5.720 5.730 5.650 5.740 5,464,000 31,149,010 5.7008 4.881 4.881 4.889 4.821 4.898 6,403,415 4.8644 1.06%
2024-08-29 0 5.660 5.640 5.660 5.600 5.690 4,380,000 24,677,980 5.6342 4.830 4.813 4.830 4.778 4.855 5,133,045 4.8077 0.89%
2024-08-28 0 5.610 5.610 5.620 5.540 5.660 3,525,000 19,737,610 5.5993 4.787 4.787 4.796 4.727 4.830 4,131,047 4.7779 0.18%
2024-08-27 0 5.600 5.600 5.610 5.450 5.630 4,162,000 23,080,239 5.5455 4.778 4.778 4.787 4.650 4.804 4,877,565 4.7319 0.36%
2024-08-26 0 5.580 5.560 5.580 5.530 5.690 5,098,000 28,579,305 5.6060 4.761 4.744 4.761 4.719 4.855 5,974,490 4.7836 -1.41%
2024-08-23 0 5.660 5.660 5.680 5.610 5.910 6,566,400 37,426,458 5.6997 4.830 4.830 4.847 4.787 5.043 7,695,349 4.8635 -4.07%
2024-08-22 0 5.900 5.900 5.910 5.770 6.110 8,798,000 51,797,190 5.8874 5.034 5.034 5.043 4.924 5.214 10,310,624 5.0237 -2.16%
2024-08-21 0 6.030 6.030 6.050 5.510 6.150 15,928,000 94,540,730 5.9355 5.145 5.145 5.162 4.702 5.248 18,666,471 5.0647 7.49%
2024-08-20 0 5.610 5.600 5.610 5.520 5.620 1,876,000 10,459,570 5.5755 4.787 4.778 4.787 4.710 4.796 2,198,537 4.7575 0.18%
2024-08-19 0 5.600 5.580 5.600 5.550 5.690 2,128,000 11,927,430 5.6050 4.778 4.761 4.778 4.736 4.855 2,493,863 4.7827 -0.88%
2024-08-16 0 5.650 5.630 5.650 5.560 5.700 4,390,000 24,776,524 5.6439 4.821 4.804 4.821 4.744 4.864 5,144,764 4.8159 1.62%
2024-08-15 0 5.560 5.530 5.560 5.500 5.600 1,414,000 7,824,550 5.5336 4.744 4.719 4.744 4.693 4.778 1,657,106 4.7218 0.54%
2024-08-14 0 5.530 5.520 5.560 5.510 5.620 1,897,000 10,533,040 5.5525 4.719 4.710 4.744 4.702 4.796 2,223,148 4.7379 -1.07%
2024-08-13 0 5.590 5.550 5.590 5.510 5.610 2,632,204 14,617,115 5.5532 4.770 4.736 4.770 4.702 4.787 3,084,754 4.7385 0.18%
2024-08-12 0 5.580 5.560 5.580 5.530 5.620 1,725,000 9,620,850 5.5773 4.761 4.744 4.761 4.719 4.796 2,021,576 4.7591 0.00%
2024-08-09 0 5.580 5.540 5.580 5.540 5.630 1,440,500 8,041,440 5.5824 4.761 4.727 4.761 4.727 4.804 1,688,162 4.7634 -0.36%
2024-08-08 0 5.600 5.560 5.600 5.530 5.640 1,635,000 9,117,710 5.5766 4.778 4.744 4.778 4.719 4.813 1,916,102 4.7585 -0.18%
2024-08-07 0 5.610 5.600 5.610 5.550 5.690 1,952,000 10,914,775 5.5916 4.787 4.778 4.787 4.736 4.855 2,287,604 4.7713 0.36%
2024-08-06 0 5.590 5.550 5.590 5.470 5.620 3,759,000 20,942,500 5.5713 4.770 4.736 4.770 4.668 4.796 4,405,278 4.7540 2.57%
2024-08-05 0 5.450 5.420 5.450 5.340 5.560 2,163,000 11,726,420 5.4214 4.650 4.625 4.650 4.557 4.744 2,534,881 4.6260 -1.62%
2024-08-02 0 5.540 5.520 5.540 5.490 5.640 1,372,000 7,587,879 5.5305 4.727 4.710 4.727 4.685 4.813 1,607,885 4.7192 -0.72%
2024-08-01 0 5.580 5.550 5.580 5.490 5.680 1,758,000 9,754,870 5.5488 4.761 4.736 4.761 4.685 4.847 2,060,250 4.7348 -0.36%
2024-07-31 0 5.600 5.550 5.600 5.450 5.600 2,873,000 15,934,003 5.5461 4.778 4.736 4.778 4.650 4.778 3,366,949 4.7325 1.82%
2024-07-30 0 5.500 5.480 5.500 5.450 5.690 3,842,000 21,258,900 5.5333 4.693 4.676 4.693 4.650 4.855 4,502,548 4.7215 -3.17%
2024-07-29 0 5.680 5.680 5.730 5.640 5.780 4,039,000 23,028,010 5.7014 4.847 4.847 4.889 4.813 4.932 4,733,418 4.8650 -0.35%
2024-07-26 0 5.700 5.700 5.720 5.590 5.780 5,534,000 31,553,740 5.7018 4.864 4.864 4.881 4.770 4.932 6,485,450 4.8653 1.24%
2024-07-25 0 5.630 5.600 5.630 5.540 5.820 4,180,000 23,407,640 5.5999 4.804 4.778 4.804 4.727 4.966 4,898,660 4.7784 -1.75%
2024-07-24 0 5.730 5.720 5.730 5.700 5.820 2,542,000 14,552,900 5.7250 4.889 4.881 4.889 4.864 4.966 2,979,041 4.8851 -0.69%
2024-07-23 0 5.770 5.760 5.770 5.740 5.860 3,363,000 19,363,225 5.7577 4.924 4.915 4.924 4.898 5.000 3,941,194 4.9130 -1.03%
2024-07-22 0 5.830 5.800 5.830 5.770 5.890 3,614,687 20,983,692 5.8051 4.975 4.949 4.975 4.924 5.026 4,236,153 4.9535 0.69%
2024-07-19 0 5.790 5.760 5.790 5.720 5.910 3,294,000 18,986,010 5.7638 4.941 4.915 4.941 4.881 5.043 3,860,331 4.9182 -1.70%
2024-07-18 0 5.890 5.890 5.930 5.820 5.990 1,003,000 5,912,170 5.8945 5.026 5.026 5.060 4.966 5.111 1,175,444 5.0297 0.34%
2024-07-17 0 5.870 5.840 5.870 5.730 5.900 2,093,000 12,186,937 5.8227 5.009 4.983 5.009 4.889 5.034 2,452,846 4.9685 0.86%
2024-07-16 0 5.820 5.800 5.820 5.790 5.870 3,117,396 18,128,938 5.8154 4.966 4.949 4.966 4.941 5.009 3,653,364 4.9623 0.34%
2024-07-15 0 5.800 5.790 5.800 5.740 5.890 4,204,000 24,333,280 5.7881 4.949 4.941 4.949 4.898 5.026 4,926,786 4.9390 -1.36%
2024-07-12 0 5.880 5.870 5.890 5.840 6.070 3,944,000 23,210,050 5.8849 5.017 5.009 5.026 4.983 5.179 4,622,084 5.0216 1.03%
2024-07-11 0 5.820 5.790 5.820 5.680 6.000 2,941,001 17,147,285 5.8304 4.966 4.941 4.966 4.847 5.120 3,446,642 4.9751 3.19%
2024-07-10 0 5.640 5.640 5.670 5.640 5.890 3,962,000 22,666,740 5.7210 4.813 4.813 4.838 4.813 5.026 4,643,179 4.8817 -3.26%
2024-07-09 0 5.830 5.760 5.830 5.730 5.890 3,281,000 19,004,076 5.7922 4.975 4.915 4.975 4.889 5.026 3,845,096 4.9424 1.39%
2024-07-08 0 5.750 5.750 5.790 5.750 5.930 2,668,000 15,484,620 5.8038 4.906 4.906 4.941 4.906 5.060 3,126,704 4.9524 -2.54%
2024-07-05 0 5.900 5.900 5.920 5.820 5.970 4,815,000 28,364,950 5.8910 5.034 5.034 5.052 4.966 5.094 5,642,834 5.0267 1.20%
2024-07-04 0 5.830 5.790 5.830 5.720 5.860 3,732,000 21,489,984 5.7583 4.975 4.941 4.975 4.881 5.000 4,373,636 4.9135 2.64%
2024-07-03 0 5.680 5.680 5.760 5.580 5.750 1,274,000 7,213,200 5.6619 4.847 4.847 4.915 4.761 4.906 1,493,036 4.8312 1.43%
2024-07-02 0 5.600 5.600 5.610 5.600 5.750 1,206,000 6,785,035 5.6261 4.778 4.778 4.787 4.778 4.906 1,413,345 4.8007 0.72%
2024-06-28 0 5.560 5.560 5.580 5.410 5.590 2,456,000 13,462,625 5.4815 4.744 4.744 4.761 4.616 4.770 2,878,255 4.6774 2.58%
2024-06-27 0 5.420 5.390 5.420 5.370 5.440 1,441,000 7,784,940 5.4025 4.625 4.599 4.625 4.582 4.642 1,688,748 4.6099 0.37%
2024-06-26 0 5.400 5.400 5.420 5.320 5.430 1,273,000 6,871,640 5.3980 4.608 4.608 4.625 4.540 4.633 1,491,864 4.6061 0.19%
2024-06-25 0 5.390 5.350 5.390 5.350 5.450 610,000 3,289,270 5.3922 4.599 4.565 4.599 4.565 4.650 714,876 4.6012 -0.37%
2024-06-24 0 5.410 5.410 5.460 5.310 5.590 2,548,000 13,771,329 5.4048 4.616 4.616 4.659 4.531 4.770 2,986,073 4.6119 -0.73%
2024-06-21 0 5.450 5.450 5.480 5.420 5.590 1,506,000 8,225,357 5.4617 4.650 4.650 4.676 4.625 4.770 1,764,924 4.6605 -2.50%
2024-06-20 0 5.590 5.550 5.590 5.500 5.640 2,168,000 12,029,441 5.5486 4.770 4.736 4.770 4.693 4.813 2,540,740 4.7346 0.72%
2024-06-19 0 5.550 5.550 5.570 5.460 5.630 2,063,000 11,396,949 5.5245 4.736 4.736 4.753 4.659 4.804 2,417,688 4.7140 1.46%
2024-06-18 0 5.470 5.430 5.470 5.440 5.550 1,346,000 7,360,894 5.4687 4.668 4.633 4.668 4.642 4.736 1,577,415 4.6664 -1.44%
2024-06-17 0 5.550 5.540 5.550 5.490 5.750 2,300,000 12,806,025 5.5678 4.736 4.727 4.736 4.685 4.906 2,695,435 4.7510 -2.63%
2024-06-14 0 5.700 5.700 5.740 5.670 5.790 2,004,000 11,453,068 5.7151 4.864 4.864 4.898 4.838 4.941 2,348,544 4.8767 -1.21%
2024-06-13 0 5.770 5.760 5.770 5.720 5.860 1,865,000 10,799,360 5.7905 4.924 4.915 4.924 4.881 5.000 2,185,646 4.9410 -2.20%
2024-06-12 0 5.900 5.880 5.900 5.670 5.940 4,011,000 23,548,415 5.8710 5.034 5.017 5.034 4.838 5.069 4,700,604 5.0097 2.61%
2024-06-11 0 5.750 5.740 5.780 5.650 6.090 2,656,000 15,311,218 5.7648 4.906 4.898 4.932 4.821 5.197 3,112,641 4.9190 -1.71%
2024-06-07 0 6.450 6.450 6.460 6.420 6.640 600,000 3,913,580 6.5226 4.992 4.992 5.000 4.969 5.139 775,276 5.0480 0.00%
2024-06-06 0 6.450 6.410 6.450 6.380 6.630 2,612,700 17,020,522 6.5145 4.992 4.961 4.992 4.938 5.131 3,375,937 5.0417 -1.68%
2024-06-05 0 6.560 6.560 6.600 6.550 6.690 1,166,644 7,736,965 6.6318 5.077 5.077 5.108 5.069 5.178 1,507,451 5.1325 -1.20%
2024-06-04 0 6.640 6.630 6.640 6.550 6.700 823,000 5,446,494 6.6179 5.139 5.131 5.139 5.069 5.185 1,063,420 5.1217 -0.45%
2024-06-03 0 6.670 6.670 6.680 6.610 6.700 478,000 3,183,159 6.6593 5.162 5.162 5.170 5.116 5.185 617,636 5.1538 0.15%
2024-05-31 0 6.660 6.660 6.680 6.630 6.820 1,437,000 9,661,620 6.7235 5.154 5.154 5.170 5.131 5.278 1,856,785 5.2034 1.68%
2024-05-30 0 6.550 6.550 6.600 6.510 6.810 804,000 5,295,060 6.5859 5.069 5.069 5.108 5.038 5.270 1,038,869 5.0969 -1.65%
2024-05-29 0 6.660 6.660 6.700 6.630 6.870 621,000 4,190,845 6.7485 5.154 5.154 5.185 5.131 5.317 802,410 5.2228 -1.19%
2024-05-28 0 6.740 6.730 6.760 6.670 7.100 1,467,000 9,970,353 6.7964 5.216 5.208 5.232 5.162 5.495 1,895,549 5.2599 -3.16%
2024-05-27 0 6.960 6.910 6.960 6.710 6.960 813,000 5,602,750 6.8915 5.386 5.348 5.386 5.193 5.386 1,050,498 5.3334 4.19%
2024-05-24 0 6.680 6.680 6.690 6.540 7.060 2,138,000 14,447,870 6.7577 5.170 5.170 5.178 5.061 5.464 2,762,565 5.2299 -2.20%
2024-05-23 0 6.830 6.810 6.830 6.660 6.830 12,590,239 84,446,707 6.7073 5.286 5.270 5.286 5.154 5.286 16,268,174 5.1909 -0.15%
2024-05-22 0 6.840 6.810 6.840 6.670 6.850 1,337,000 9,033,490 6.7565 5.294 5.270 5.294 5.162 5.301 1,727,572 5.2290 1.18%
2024-05-21 0 6.760 6.750 6.760 6.750 6.900 10,423,000 69,969,840 6.7130 5.232 5.224 5.232 5.224 5.340 13,467,828 5.1953 -2.17%
2024-05-20 0 6.910 6.910 6.930 6.850 7.000 1,675,000 11,606,269 6.9291 5.348 5.348 5.363 5.301 5.417 2,164,311 5.3626 -1.00%
2024-05-17 0 6.980 6.970 6.980 6.930 7.130 1,793,000 12,528,820 6.9876 5.402 5.394 5.402 5.363 5.518 2,316,782 5.4079 0.29%
2024-05-16 0 6.960 6.940 6.990 6.730 7.110 2,765,000 19,234,650 6.9565 5.386 5.371 5.410 5.208 5.503 3,572,728 5.3837 -2.79%
2024-05-14 0 7.160 7.150 7.160 6.640 7.160 3,075,000 21,386,050 6.9548 5.541 5.534 5.541 5.139 5.541 3,973,287 5.3825 9.65%
2024-05-13 0 6.530 6.500 6.530 6.330 6.550 1,446,000 9,358,680 6.4721 5.054 5.030 5.054 4.899 5.069 1,868,414 5.0089 2.67%
2024-05-10 0 6.360 6.360 6.400 6.330 6.430 416,345 2,657,640 6.3833 4.922 4.922 4.953 4.899 4.976 537,970 4.9401 0.79%
2024-05-09 0 6.310 6.300 6.330 6.280 6.460 655,054 4,164,060 6.3568 4.883 4.876 4.899 4.860 5.000 846,412 4.9197 0.00%
2024-05-08 0 6.310 6.270 6.320 6.190 6.410 1,280,000 8,059,115 6.2962 4.883 4.852 4.891 4.791 4.961 1,653,921 4.8727 0.96%
2024-05-07 0 6.250 6.230 6.250 6.100 6.280 1,166,000 7,251,090 6.2188 4.837 4.822 4.837 4.721 4.860 1,506,619 4.8128 3.82%
2024-05-06 0 6.020 6.000 6.020 5.930 6.100 1,480,900 8,859,013 5.9822 4.659 4.644 4.659 4.589 4.721 1,913,509 4.6297 -0.99%
2024-05-03 0 6.080 6.080 6.100 5.970 6.110 1,723,000 10,452,549 6.0665 4.705 4.705 4.721 4.620 4.729 2,226,333 4.6950 1.67%
2024-05-02 0 5.980 5.930 5.980 5.800 5.980 1,035,000 6,096,000 5.8899 4.628 4.589 4.628 4.489 4.628 1,337,350 4.5583 2.22%
2024-04-30 0 5.850 5.810 5.850 5.770 5.890 1,099,432 6,412,743 5.8328 4.527 4.496 4.527 4.466 4.558 1,420,605 4.5141 1.04%
2024-04-29 0 5.790 5.780 5.790 5.620 5.800 1,702,976 9,789,566 5.7485 4.481 4.473 4.481 4.349 4.489 2,200,459 4.4489 2.12%
2024-04-26 0 5.670 5.670 5.700 5.590 5.720 1,077,800 6,098,096 5.6579 4.388 4.388 4.411 4.326 4.427 1,392,653 4.3788 -0.87%
2024-04-25 0 5.720 5.680 5.720 5.630 5.750 674,500 3,839,260 5.6920 4.427 4.396 4.427 4.357 4.450 871,539 4.4052 1.60%
2024-04-24 0 5.630 5.610 5.640 5.580 5.660 667,000 3,743,965 5.6131 4.357 4.342 4.365 4.318 4.380 861,848 4.3441 0.54%
2024-04-23 0 5.600 5.580 5.600 5.560 5.620 365,310 2,044,549 5.5968 4.334 4.318 4.334 4.303 4.349 472,027 4.3314 0.54%
2024-04-22 0 5.570 5.500 5.580 5.510 5.630 710,000 3,944,304 5.5554 4.311 4.257 4.318 4.264 4.357 917,409 4.2994 -0.18%
2024-04-19 0 5.580 5.570 5.580 5.390 5.600 752,500 4,151,810 5.5174 4.318 4.311 4.318 4.171 4.334 972,325 4.2700 3.33%
2024-04-18 0 5.400 5.400 5.480 5.350 5.480 1,016,000 5,505,089 5.4184 4.179 4.179 4.241 4.140 4.241 1,312,800 4.1934 -2.70%
2024-04-17 0 5.550 5.550 5.600 5.520 5.610 793,000 4,417,505 5.5706 4.295 4.295 4.334 4.272 4.342 1,024,656 4.3112 1.28%
2024-04-16 0 5.480 5.480 5.540 5.440 5.690 814,000 4,474,234 5.4966 4.241 4.241 4.288 4.210 4.404 1,051,790 4.2539 -3.18%
2024-04-15 0 5.660 5.660 5.690 5.660 5.780 1,015,000 5,806,863 5.7210 4.380 4.380 4.404 4.380 4.473 1,311,508 4.4276 -1.39%
2024-04-12 0 5.740 5.710 5.750 5.650 5.740 769,000 4,389,050 5.7075 4.442 4.419 4.450 4.373 4.442 993,645 4.4171 1.06%
2024-04-11 0 5.680 5.680 5.700 5.610 5.740 396,000 2,248,780 5.6787 4.396 4.396 4.411 4.342 4.442 511,682 4.3949 -0.87%
2024-04-10 0 5.730 5.610 5.730 5.570 5.730 589,600 3,329,382 5.6468 4.435 4.342 4.435 4.311 4.435 761,837 4.3702 1.60%
2024-04-09 0 5.640 5.570 5.640 5.530 5.680 488,000 2,724,230 5.5824 4.365 4.311 4.365 4.280 4.396 630,557 4.3204 0.18%
2024-04-08 0 5.630 5.630 5.690 5.560 5.710 795,981 4,513,699 5.6706 4.357 4.357 4.404 4.303 4.419 1,028,508 4.3886 1.44%
2024-04-05 0 5.550 5.550 5.660 5.550 5.710 518,700 2,912,575 5.6151 4.295 4.295 4.380 4.295 4.419 670,226 4.3457 -1.60%
2024-04-03 0 5.640 5.640 5.660 5.640 5.870 1,008,000 5,760,580 5.7149 4.365 4.365 4.380 4.365 4.543 1,302,463 4.4228 -1.74%
2024-04-02 0 5.740 5.630 5.740 5.600 5.800 1,269,568 7,195,181 5.6674 4.442 4.357 4.442 4.334 4.489 1,640,442 4.3861 2.50%
2024-03-28 0 5.600 5.600 5.620 5.440 5.870 3,288,000 18,485,865 5.6222 4.334 4.334 4.349 4.210 4.543 4,248,510 4.3511 -3.11%
2024-03-27 0 5.780 5.720 5.780 5.730 5.860 499,000 2,895,541 5.8027 4.473 4.427 4.473 4.435 4.535 644,771 4.4908 0.00%
2024-03-26 0 5.780 5.760 5.780 5.700 5.800 572,000 3,289,464 5.7508 4.473 4.458 4.473 4.411 4.489 739,096 4.4507 1.23%
2024-03-25 0 5.710 5.660 5.720 5.670 5.880 1,104,000 6,394,662 5.7923 4.419 4.380 4.427 4.388 4.551 1,426,507 4.4827 -2.73%
2024-03-22 0 5.870 5.870 5.890 5.850 5.950 890,000 5,242,614 5.8906 4.543 4.543 4.558 4.527 4.605 1,149,992 4.5588 -0.84%
2024-03-21 0 5.920 5.890 5.920 5.860 5.950 271,000 1,603,149 5.9157 4.582 4.558 4.582 4.535 4.605 350,166 4.5783 1.37%
2024-03-20 0 5.840 5.840 5.900 5.830 5.900 318,000 1,865,862 5.8675 4.520 4.520 4.566 4.512 4.566 410,896 4.5410 0.52%
2024-03-19 0 5.810 5.810 5.820 5.810 5.910 361,000 2,110,080 5.8451 4.496 4.496 4.504 4.496 4.574 466,457 4.5236 -1.19%
2024-03-18 0 5.880 5.880 5.900 5.830 5.970 306,000 1,806,593 5.9039 4.551 4.551 4.566 4.512 4.620 395,391 4.5691 -0.34%
2024-03-15 0 5.900 5.900 5.930 5.870 5.990 593,000 3,503,710 5.9084 4.566 4.566 4.589 4.543 4.636 766,231 4.5727 0.17%
2024-03-14 0 5.890 5.890 5.920 5.860 5.990 637,270 3,779,214 5.9303 4.558 4.558 4.582 4.535 4.636 823,433 4.5896 -0.51%
2024-03-13 0 5.920 5.880 5.940 5.820 5.990 654,000 3,876,450 5.9273 4.582 4.551 4.597 4.504 4.636 845,050 4.5872 0.17%
2024-03-12 0 5.910 5.850 5.910 5.730 5.930 1,055,000 6,218,430 5.8942 4.574 4.527 4.574 4.435 4.589 1,363,193 4.5617 3.14%
2024-03-11 0 5.730 5.730 5.820 5.730 5.850 447,000 2,584,355 5.7816 4.435 4.435 4.504 4.435 4.527 577,580 4.4745 0.17%
2024-03-08 0 5.720 5.720 5.740 5.700 5.820 338,000 1,953,000 5.7781 4.427 4.427 4.442 4.411 4.504 436,739 4.4718 -0.17%
2024-03-07 0 5.730 5.690 5.730 5.650 5.790 208,000 1,191,040 5.7262 4.435 4.404 4.435 4.373 4.481 268,762 4.4316 0.17%
2024-03-06 0 5.720 5.700 5.720 5.680 5.800 440,000 2,517,969 5.7227 4.427 4.411 4.427 4.396 4.489 568,535 4.4289 0.88%
2024-03-05 0 5.670 5.670 5.690 5.670 5.800 505,000 2,887,180 5.7172 4.388 4.388 4.404 4.388 4.489 652,524 4.4246 -1.90%
2024-03-04 0 5.780 5.780 5.800 5.710 5.860 763,000 4,414,958 5.7863 4.473 4.473 4.489 4.419 4.535 985,892 4.4781 1.40%
2024-03-01 0 5.700 5.700 5.730 5.660 5.880 626,000 3,565,300 5.6954 4.411 4.411 4.435 4.380 4.551 808,871 4.4077 0.35%
2024-02-29 0 5.680 5.680 5.750 5.680 5.880 832,000 4,778,930 5.7439 4.396 4.396 4.450 4.396 4.551 1,075,049 4.4453 -1.39%
2024-02-28 0 5.760 5.750 5.790 5.550 5.850 2,409,000 13,845,790 5.7475 4.458 4.450 4.481 4.295 4.527 3,112,731 4.4481 4.16%
2024-02-27 0 5.530 5.530 5.560 5.390 5.620 873,000 4,860,314 5.5674 4.280 4.280 4.303 4.171 4.349 1,128,026 4.3087 4.14%
2024-02-26 0 5.310 5.310 5.380 5.290 5.450 1,666,000 8,895,052 5.3392 4.110 4.110 4.164 4.094 4.218 2,152,682 4.1321 -0.56%
2024-02-23 0 5.340 5.340 5.420 5.300 5.510 846,000 4,552,373 5.3811 4.133 4.133 4.195 4.102 4.264 1,093,138 4.1645 -2.20%
2024-02-22 0 5.460 5.460 5.510 5.210 5.530 1,480,000 7,970,658 5.3856 4.226 4.226 4.264 4.032 4.280 1,912,346 4.1680 2.25%
2024-02-21 0 5.340 5.290 5.340 5.200 5.390 582,000 3,104,280 5.3338 4.133 4.094 4.133 4.024 4.171 752,017 4.1279 2.30%
2024-02-20 0 5.220 5.220 5.290 5.180 5.300 335,000 1,756,150 5.2422 4.040 4.040 4.094 4.009 4.102 432,862 4.0571 -1.51%
2024-02-19 0 5.300 5.250 5.300 5.220 5.330 329,000 1,741,630 5.2937 4.102 4.063 4.102 4.040 4.125 425,109 4.0969 0.76%
2024-02-16 0 5.260 5.260 5.280 5.200 5.300 255,000 1,343,950 5.2704 4.071 4.071 4.086 4.024 4.102 329,492 4.0789 2.14%
2024-02-15 0 5.150 5.150 5.180 5.130 5.170 79,000 407,370 5.1566 3.986 3.986 4.009 3.970 4.001 102,078 3.9908 -0.58%
2024-02-14 0 5.180 5.170 5.230 5.100 5.310 221,000 1,138,300 5.1507 4.009 4.001 4.048 3.947 4.110 285,560 3.9862 -0.19%
2024-02-09 0 5.190 5.190 5.240 5.110 5.210 45,000 232,850 5.1744 4.017 4.017 4.055 3.955 4.032 58,146 4.0046 -0.95%
2024-02-08 0 5.240 5.240 5.270 5.140 5.360 281,000 1,465,180 5.2142 4.055 4.055 4.079 3.978 4.148 363,087 4.0353 1.35%
2024-02-07 0 5.170 5.170 5.210 5.170 5.480 514,220 2,734,980 5.3187 4.001 4.001 4.032 4.001 4.241 664,437 4.1162 -2.27%
2024-02-06 0 5.290 5.290 5.300 5.140 5.330 1,023,403 5,404,752 5.2812 4.094 4.094 4.102 3.978 4.125 1,322,365 4.0872 3.12%
2024-02-05 0 5.130 5.130 5.180 5.130 5.300 376,103 1,950,858 5.1870 3.970 3.970 4.009 3.970 4.102 485,972 4.0143 -3.21%
2024-02-02 0 5.300 5.300 5.320 5.130 5.320 1,978,000 10,416,251 5.2661 4.102 4.102 4.117 3.970 4.117 2,555,825 4.0755 1.92%
2024-02-01 0 5.200 5.200 5.290 5.170 5.280 546,000 2,862,188 5.2421 4.024 4.024 4.094 4.001 4.086 705,501 4.0570 -2.26%
2024-01-31 0 5.320 5.310 5.320 5.160 5.330 941,000 4,936,060 5.2455 4.117 4.110 4.117 3.993 4.125 1,215,890 4.0596 0.00%
2024-01-30 0 5.320 5.240 5.320 5.070 5.330 1,027,000 5,387,420 5.2458 4.117 4.055 4.117 3.924 4.125 1,327,013 4.0598 0.38%
2024-01-29 0 5.300 5.300 5.340 5.200 5.330 535,000 2,827,543 5.2851 4.102 4.102 4.133 4.024 4.125 691,287 4.0903 2.91%
2024-01-26 0 5.150 5.150 5.230 5.060 5.310 394,000 2,050,760 5.2050 3.986 3.986 4.048 3.916 4.110 509,098 4.0282 -2.65%
2024-01-25 0 5.290 5.220 5.290 5.060 5.300 1,352,000 7,042,714 5.2091 4.094 4.040 4.094 3.916 4.102 1,746,954 4.0314 4.96%
2024-01-24 0 5.040 5.040 5.100 4.950 5.120 361,000 1,821,440 5.0455 3.901 3.901 3.947 3.831 3.962 466,457 3.9048 1.20%
2024-01-23 0 4.980 4.980 5.070 4.980 5.190 1,049,000 5,310,105 5.0621 3.854 3.854 3.924 3.854 4.017 1,355,440 3.9176 0.00%
2024-01-22 0 4.980 4.980 5.020 4.900 5.070 2,094,000 10,487,332 5.0083 3.854 3.854 3.885 3.792 3.924 2,705,712 3.8760 -1.97%
2024-01-19 0 5.080 5.050 5.080 5.040 5.170 700,000 3,558,376 5.0834 3.932 3.908 3.932 3.901 4.001 904,488 3.9341 -1.74%
2024-01-18 0 5.170 5.170 5.180 5.070 5.280 909,000 4,707,127 5.1784 4.001 4.001 4.009 3.924 4.086 1,174,542 4.0076 0.78%
2024-01-17 0 5.130 5.110 5.130 4.960 5.150 1,593,000 8,116,420 5.0951 3.970 3.955 3.970 3.839 3.986 2,058,357 3.9432 -0.19%
2024-01-16 0 5.140 5.100 5.140 4.900 5.160 2,387,200 12,103,258 5.0701 3.978 3.947 3.978 3.792 3.993 3,084,563 3.9238 3.84%
2024-01-15 0 4.950 4.950 4.980 4.850 4.990 857,000 4,233,620 4.9400 3.831 3.831 3.854 3.754 3.862 1,107,352 3.8232 0.00%
2024-01-12 0 4.950 4.920 4.950 4.880 4.950 274,000 1,349,370 4.9247 3.831 3.808 3.831 3.777 3.831 354,042 3.8113 1.23%
2024-01-11 0 4.890 4.860 4.950 4.820 4.940 328,000 1,607,940 4.9023 3.784 3.761 3.831 3.730 3.823 423,817 3.7939 0.41%
2024-01-10 0 4.870 4.870 4.950 4.870 5.080 740,000 3,680,940 4.9742 3.769 3.769 3.831 3.769 3.932 956,173 3.8497 -2.21%
2024-01-09 0 4.980 4.950 4.980 4.680 4.980 761,000 3,726,220 4.8965 3.854 3.831 3.854 3.622 3.854 983,308 3.7895 6.64%
2024-01-08 0 4.670 4.670 4.700 4.670 4.830 572,000 2,710,210 4.7381 3.614 3.614 3.637 3.614 3.738 739,096 3.6669 -0.85%
2024-01-05 0 4.710 4.710 4.820 4.710 4.850 531,000 2,537,915 4.7795 3.645 3.645 3.730 3.645 3.754 686,119 3.6989 -2.69%
2024-01-04 0 4.840 4.840 4.880 4.810 5.000 280,000 1,360,278 4.8581 3.746 3.746 3.777 3.723 3.870 361,795 3.7598 -1.22%
2024-01-03 0 4.900 4.900 4.910 4.840 4.920 259,000 1,264,561 4.8825 3.792 3.792 3.800 3.746 3.808 334,661 3.7786 1.03%
2024-01-02 0 4.850 4.830 4.850 4.750 4.860 319,000 1,533,200 4.8063 3.754 3.738 3.754 3.676 3.761 412,188 3.7197 1.68%
2023-12-29 0 4.770 4.770 4.840 4.750 4.870 461,000 2,216,107 4.8072 3.692 3.692 3.746 3.676 3.769 595,670 3.7204 -0.42%
2023-12-28 0 4.790 4.790 4.820 4.660 4.830 469,000 2,230,488 4.7558 3.707 3.707 3.730 3.606 3.738 606,007 3.6806 0.21%
2023-12-27 0 4.780 4.780 4.800 4.720 4.920 714,000 3,461,100 4.8475 3.699 3.699 3.715 3.653 3.808 922,578 3.7516 2.14%
2023-12-22 0 4.680 4.680 4.740 4.650 4.750 121,000 568,950 4.7021 3.622 3.622 3.668 3.599 3.676 156,347 3.6390 -0.43%
2023-12-21 0 4.700 4.670 4.700 4.600 4.750 400,000 1,873,995 4.6850 3.637 3.614 3.637 3.560 3.676 516,850 3.6258 -0.84%
2023-12-20 0 4.740 4.670 4.750 4.640 4.750 266,000 1,252,660 4.7092 3.668 3.614 3.676 3.591 3.676 343,705 3.6446 1.72%
2023-12-19 0 4.660 4.660 4.710 4.610 4.690 202,000 940,920 4.6580 3.606 3.606 3.645 3.568 3.630 261,009 3.6049 2.19%
2023-12-18 0 4.560 4.560 4.620 4.530 4.750 769,000 3,540,725 4.6043 3.529 3.529 3.576 3.506 3.676 993,645 3.5634 -4.60%
2023-12-15 0 4.780 4.690 4.780 4.600 4.800 336,000 1,595,735 4.7492 3.699 3.630 3.699 3.560 3.715 434,154 3.6755 1.92%
2023-12-14 0 4.690 4.690 4.700 4.600 4.820 324,000 1,528,160 4.7165 3.630 3.630 3.637 3.560 3.730 418,649 3.6502 -2.29%
2023-12-13 0 4.800 4.800 4.810 4.700 4.800 746,000 3,553,265 4.7631 3.715 3.715 3.723 3.637 3.715 963,926 3.6862 1.69%
2023-12-12 0 4.720 4.720 4.760 4.540 4.730 708,000 3,307,000 4.6709 3.653 3.653 3.684 3.514 3.661 914,825 3.6149 4.89%
2023-12-11 0 4.500 4.500 4.560 4.380 4.530 283,000 1,260,250 4.4532 3.483 3.483 3.529 3.390 3.506 365,672 3.4464 1.81%
2023-12-08 0 4.420 4.420 4.460 4.400 4.510 766,000 3,398,920 4.4372 3.421 3.421 3.452 3.405 3.490 989,768 3.4341 -1.12%
2023-12-07 0 4.470 4.450 4.490 4.420 4.480 543,000 2,418,930 4.4548 3.459 3.444 3.475 3.421 3.467 701,624 3.4476 0.00%
2023-12-06 0 4.470 4.450 4.470 4.420 4.600 304,000 1,372,680 4.5154 3.459 3.444 3.459 3.421 3.560 392,806 3.4945 -2.83%
2023-12-05 0 4.600 4.580 4.630 4.550 4.700 237,000 1,086,290 4.5835 3.560 3.545 3.583 3.521 3.637 306,234 3.5473 -0.86%
2023-12-04 0 4.640 4.600 4.640 4.410 4.640 839,000 3,835,508 4.5715 3.591 3.560 3.591 3.413 3.591 1,084,094 3.5380 3.11%
2023-12-01 0 4.500 4.490 4.500 4.390 4.550 1,353,000 6,066,662 4.4839 3.483 3.475 3.483 3.398 3.521 1,748,246 3.4701 -0.22%
2023-11-30 0 4.510 4.510 4.600 4.510 4.730 992,764 4,551,866 4.5850 3.490 3.490 3.560 3.490 3.661 1,282,776 3.5484 -2.59%
2023-11-29 0 4.630 4.600 4.630 4.580 4.720 1,065,000 4,921,160 4.6208 3.583 3.560 3.583 3.545 3.653 1,376,114 3.5761 -1.70%
2023-11-28 0 4.710 4.710 4.720 4.590 4.800 714,870 3,359,127 4.6989 3.645 3.645 3.653 3.552 3.715 923,702 3.6366 2.61%
2023-11-27 0 4.590 4.590 4.600 4.520 4.750 436,000 2,005,716 4.6003 3.552 3.552 3.560 3.498 3.676 563,367 3.5602 -2.34%
2023-11-24 0 4.700 4.640 4.700 4.640 4.840 627,000 2,958,644 4.7187 3.637 3.591 3.637 3.591 3.746 810,163 3.6519 1.29%
2023-11-23 0 4.640 4.640 4.690 4.570 4.870 1,141,000 5,372,720 4.7088 3.591 3.591 3.630 3.537 3.769 1,474,316 3.6442 -1.07%
2023-11-22 0 4.690 4.690 4.790 4.690 4.850 419,000 1,999,290 4.7716 3.630 3.630 3.707 3.630 3.754 541,401 3.6928 -3.30%
2023-11-21 0 4.850 4.850 4.880 4.650 4.930 1,002,000 4,834,297 4.8246 3.754 3.754 3.777 3.599 3.815 1,294,710 3.7339 4.75%
2023-11-20 0 4.630 4.630 4.650 4.560 4.660 205,000 951,110 4.6396 3.583 3.583 3.599 3.529 3.606 264,886 3.5906 0.00%
2023-11-17 0 4.630 4.630 4.650 4.510 4.650 244,000 1,120,020 4.5902 3.583 3.583 3.599 3.490 3.599 315,279 3.5525 1.54%
2023-11-16 0 4.560 4.560 4.640 4.520 4.710 271,000 1,238,205 4.5690 3.529 3.529 3.591 3.498 3.645 350,166 3.5361 -3.18%
2023-11-15 0 4.710 4.710 4.750 4.520 4.730 197,000 917,540 4.6576 3.645 3.645 3.676 3.498 3.661 254,549 3.6046 1.73%
2023-11-14 0 4.630 4.600 4.630 4.520 4.640 206,000 946,830 4.5963 3.583 3.560 3.583 3.498 3.591 266,178 3.5571 1.54%
2023-11-13 0 4.560 4.550 4.650 4.540 4.690 159,000 729,800 4.5899 3.529 3.521 3.599 3.514 3.630 205,448 3.5522 -1.94%
2023-11-10 0 4.650 4.650 4.660 4.640 4.750 101,000 472,440 4.6776 3.599 3.599 3.606 3.591 3.676 130,505 3.6201 0.22%
2023-11-09 0 4.640 4.640 4.700 4.580 4.710 191,000 891,580 4.6680 3.591 3.591 3.637 3.545 3.645 246,796 3.6126 -0.22%
2023-11-08 0 4.650 4.650 4.720 4.630 4.850 266,000 1,248,960 4.6953 3.599 3.599 3.653 3.583 3.754 343,705 3.6338 -2.92%
2023-11-07 0 4.790 4.720 4.790 4.710 5.000 359,000 1,728,560 4.8149 3.707 3.653 3.707 3.645 3.870 463,873 3.7264 -2.84%
2023-11-06 0 4.930 4.880 4.930 4.760 4.950 321,000 1,570,770 4.8934 3.815 3.777 3.815 3.684 3.831 414,772 3.7871 3.57%
2023-11-03 0 4.760 4.760 4.850 4.680 4.870 803,000 3,849,600 4.7940 3.684 3.684 3.754 3.622 3.769 1,037,577 3.7102 0.21%
2023-11-02 0 4.750 4.710 4.780 4.610 4.790 177,000 837,909 4.7339 3.676 3.645 3.699 3.568 3.707 228,706 3.6637 2.81%
2023-11-01 0 4.620 4.620 4.670 4.550 4.680 370,000 1,700,000 4.5946 3.576 3.576 3.614 3.521 3.622 478,087 3.5558 0.43%
2023-10-31 0 4.600 4.600 4.640 4.600 4.750 554,000 2,569,040 4.6373 3.560 3.560 3.591 3.560 3.676 715,838 3.5889 -1.92%
2023-10-30 0 4.690 4.680 4.690 4.610 4.750 388,000 1,822,099 4.6961 3.630 3.622 3.630 3.568 3.676 501,345 3.6344 0.64%
2023-10-27 0 4.660 4.660 4.680 4.610 4.760 185,000 871,770 4.7123 3.606 3.606 3.622 3.568 3.684 239,043 3.6469 0.43%
2023-10-26 0 4.640 4.580 4.640 4.530 4.640 245,000 1,119,429 4.5691 3.591 3.545 3.591 3.506 3.591 316,571 3.5361 2.43%
2023-10-25 0 4.530 4.500 4.550 4.420 4.540 304,000 1,369,870 4.5062 3.506 3.483 3.521 3.421 3.514 392,806 3.4874 -0.44%
2023-10-24 0 4.550 4.550 4.560 4.390 4.550 350,000 1,563,794 4.4680 3.521 3.521 3.529 3.398 3.521 452,244 3.4579 2.25%
2023-10-20 0 4.450 4.450 4.490 4.310 4.470 410,000 1,801,079 4.3929 3.444 3.444 3.475 3.336 3.459 529,772 3.3997 2.06%
2023-10-19 0 4.360 4.360 4.400 4.350 4.580 660,000 2,941,150 4.4563 3.374 3.374 3.405 3.367 3.545 852,803 3.4488 -5.22%
2023-10-18 0 4.600 4.600 4.610 4.600 4.730 390,000 1,806,030 4.6308 3.560 3.560 3.568 3.560 3.661 503,929 3.5839 -1.92%
2023-10-17 0 4.690 4.650 4.690 4.610 4.720 527,000 2,459,294 4.6666 3.630 3.599 3.630 3.568 3.653 680,950 3.6116 -0.64%
2023-10-16 0 4.720 4.720 4.740 4.710 4.800 286,000 1,356,580 4.7433 3.653 3.653 3.668 3.645 3.715 369,548 3.6709 -1.46%
2023-10-13 0 4.790 4.790 4.800 4.780 4.820 198,000 950,100 4.7985 3.707 3.707 3.715 3.699 3.730 255,841 3.7136 -0.21%
2023-10-12 0 4.800 4.800 4.870 4.760 4.870 267,000 1,284,353 4.8103 3.715 3.715 3.769 3.684 3.769 344,998 3.7228 0.42%
2023-10-11 0 4.780 4.780 4.860 4.700 4.810 664,000 3,150,346 4.7445 3.699 3.699 3.761 3.637 3.723 857,972 3.6719 1.06%
2023-10-10 0 4.730 4.700 4.730 4.690 4.860 469,000 2,223,269 4.7404 3.661 3.637 3.661 3.630 3.761 606,007 3.6687 -1.46%
2023-10-09 0 4.800 4.800 4.850 4.790 4.870 330,000 1,589,491 4.8166 3.715 3.715 3.754 3.707 3.769 426,402 3.7277 -1.64%
2023-10-06 0 4.880 4.850 4.880 4.840 4.880 329,957 1,602,223 4.8559 3.777 3.754 3.777 3.746 3.777 426,346 3.7580 1.24%
2023-10-05 0 4.820 4.820 4.880 4.800 4.880 185,000 897,380 4.8507 3.730 3.730 3.777 3.715 3.777 239,043 3.7540 -1.03%
2023-10-04 0 4.870 4.870 4.930 4.860 4.940 304,000 1,486,510 4.8898 3.769 3.769 3.815 3.761 3.823 392,806 3.7843 -1.62%
2023-10-03 0 4.950 4.940 4.960 4.920 5.020 145,000 718,300 4.9538 3.831 3.823 3.839 3.808 3.885 187,358 3.8338 -2.75%
2023-09-29 0 5.090 5.040 5.090 4.950 5.120 516,000 2,602,470 5.0435 3.939 3.901 3.939 3.831 3.962 666,737 3.9033 0.99%
2023-09-28 0 5.040 5.010 5.040 4.970 5.070 767,000 3,836,739 5.0023 3.901 3.877 3.901 3.846 3.924 991,061 3.8713 1.82%
2023-09-27 0 4.950 4.940 4.990 4.850 5.000 742,000 3,666,909 4.9419 3.831 3.823 3.862 3.754 3.870 958,757 3.8246 2.27%
2023-09-26 0 4.840 4.800 4.840 4.800 4.910 493,000 2,384,459 4.8366 3.746 3.715 3.746 3.715 3.800 637,018 3.7432 0.41%
2023-09-25 0 4.820 4.810 4.830 4.780 4.990 1,029,000 4,969,704 4.8296 3.730 3.723 3.738 3.699 3.862 1,329,598 3.7378 -3.60%
2023-09-22 0 5.000 4.990 5.000 4.940 5.070 1,434,000 7,184,120 5.0098 3.870 3.862 3.870 3.823 3.924 1,852,909 3.8772 0.00%
2023-09-21 0 5.000 4.960 5.000 4.950 5.040 266,000 1,327,770 4.9916 3.870 3.839 3.870 3.831 3.901 343,705 3.8631 0.00%
2023-09-20 0 5.000 4.980 5.000 4.980 5.070 1,017,000 5,094,510 5.0094 3.870 3.854 3.870 3.854 3.924 1,314,092 3.8768 0.00%
2023-09-19 0 5.000 4.990 5.000 4.970 5.160 465,000 2,348,659 5.0509 3.870 3.862 3.870 3.846 3.993 600,839 3.9090 -2.91%
2023-09-18 0 5.150 5.130 5.150 5.030 5.180 240,750 1,234,422 5.1274 3.986 3.970 3.986 3.893 4.009 311,079 3.9682 0.19%
2023-09-15 0 5.140 5.140 5.150 5.080 5.260 643,000 3,322,415 5.1671 3.978 3.978 3.986 3.932 4.071 830,837 3.9989 -1.72%
2023-09-14 0 5.230 5.190 5.230 5.170 5.320 504,422 2,628,297 5.2105 4.048 4.017 4.048 4.001 4.117 651,777 4.0325 -0.38%
2023-09-13 0 5.250 5.190 5.250 5.170 5.320 593,621 3,107,150 5.2342 4.063 4.017 4.063 4.001 4.117 767,033 4.0509 -1.69%
2023-09-12 0 5.340 5.260 5.340 5.280 5.400 468,000 2,503,165 5.3486 4.133 4.071 4.133 4.086 4.179 604,715 4.1394 -0.93%
2023-09-11 0 5.390 5.390 5.400 5.280 5.470 703,123 3,788,036 5.3874 4.171 4.171 4.179 4.086 4.233 908,523 4.1694 2.47%
2023-09-07 0 5.260 5.260 5.320 5.150 5.320 493,000 2,594,680 5.2630 4.071 4.071 4.117 3.986 4.117 637,018 4.0732 2.14%
2023-09-06 0 5.300 5.300 5.320 5.080 5.330 1,006,000 5,258,759 5.2274 3.986 3.986 4.001 3.820 4.008 1,337,739 3.9311 3.52%
2023-09-05 0 5.120 5.120 5.140 5.100 5.200 516,386 2,659,632 5.1505 3.850 3.850 3.865 3.835 3.910 686,670 3.8732 -3.58%
2023-09-04 0 5.310 5.240 5.310 5.150 5.310 995,000 5,184,095 5.2101 3.993 3.941 3.993 3.873 3.993 1,323,112 3.9181 2.51%
2023-08-31 0 5.180 5.180 5.210 5.180 5.250 1,210,000 6,292,169 5.2001 3.895 3.895 3.918 3.895 3.948 1,609,010 3.9106 -0.58%
2023-08-30 0 5.210 5.210 5.240 5.200 5.350 367,000 1,924,021 5.2426 3.918 3.918 3.941 3.910 4.023 488,022 3.9425 -2.25%
2023-08-29 0 5.330 5.330 5.360 5.100 5.380 1,165,000 6,129,930 5.2617 4.008 4.008 4.031 3.835 4.046 1,549,171 3.9569 4.51%
2023-08-28 0 5.100 5.040 5.100 4.900 5.160 853,000 4,305,776 5.0478 3.835 3.790 3.835 3.685 3.880 1,134,286 3.7960 4.29%
2023-08-25 0 4.890 4.890 4.930 4.890 5.010 617,000 3,060,184 4.9598 3.677 3.677 3.707 3.677 3.768 820,462 3.7298 -1.81%
2023-08-24 0 4.980 4.980 5.000 4.730 5.070 653,000 3,233,550 4.9518 3.745 3.745 3.760 3.557 3.813 868,334 3.7239 5.73%
2023-08-23 0 4.710 4.710 4.780 4.710 4.790 374,000 1,772,850 4.7402 3.542 3.542 3.595 3.542 3.602 497,330 3.5647 -2.28%
2023-08-22 0 4.820 4.820 4.850 4.730 4.830 572,000 2,723,629 4.7616 3.625 3.625 3.647 3.557 3.632 760,623 3.5808 1.69%
2023-08-21 0 4.740 4.720 4.740 4.730 4.850 210,000 997,860 4.7517 3.565 3.550 3.565 3.557 3.647 279,250 3.5734 -2.27%
2023-08-18 0 4.850 4.820 4.850 4.750 4.920 474,000 2,285,145 4.8210 3.647 3.625 3.647 3.572 3.700 630,307 3.6255 -0.82%
2023-08-17 0 4.890 4.820 4.890 4.750 4.890 764,000 3,683,590 4.8215 3.677 3.625 3.677 3.572 3.677 1,015,937 3.6258 -1.61%
2023-08-16 0 4.970 4.900 4.990 4.840 4.970 222,000 1,088,490 4.9031 3.738 3.685 3.753 3.640 3.738 295,207 3.6872 1.43%
2023-08-15 0 4.900 4.900 4.950 4.840 4.990 166,000 811,500 4.8886 3.685 3.685 3.722 3.640 3.753 220,740 3.6763 -1.80%
2023-08-14 0 4.990 4.940 4.990 4.790 4.990 793,000 3,857,660 4.8646 3.753 3.715 3.753 3.602 3.753 1,054,500 3.6583 0.60%
2023-08-11 0 4.960 4.930 4.960 4.910 5.110 364,000 1,814,450 4.9848 3.730 3.707 3.730 3.692 3.843 484,033 3.7486 -3.50%
2023-08-10 0 5.140 5.100 5.140 5.080 5.190 320,000 1,638,775 5.1212 3.865 3.835 3.865 3.820 3.903 425,523 3.8512 0.39%
2023-08-09 0 5.120 5.050 5.120 5.010 5.150 832,000 4,249,350 5.1074 3.850 3.798 3.850 3.768 3.873 1,106,361 3.8408 1.99%
2023-08-08 0 5.020 5.020 5.030 5.010 5.190 988,000 5,012,131 5.0730 3.775 3.775 3.783 3.768 3.903 1,313,803 3.8150 -4.20%
2023-08-07 0 5.240 5.150 5.240 5.020 5.400 1,679,000 8,679,680 5.1696 3.941 3.873 3.941 3.775 4.061 2,232,668 3.8876 -3.85%
2023-08-04 0 5.450 5.410 5.450 5.360 5.610 1,066,000 5,823,970 5.4634 4.098 4.068 4.098 4.031 4.219 1,417,525 4.1085 -1.27%
2023-08-03 0 5.520 5.510 5.520 5.520 5.850 807,000 4,534,210 5.6186 4.151 4.144 4.151 4.151 4.399 1,073,117 4.2253 -3.50%
2023-08-02 0 5.720 5.720 5.750 5.610 5.840 1,162,000 6,678,940 5.7478 4.302 4.302 4.324 4.219 4.392 1,545,182 4.3224 0.18%
2023-08-01 0 5.710 5.660 5.710 5.550 5.750 864,000 4,874,371 5.6416 4.294 4.256 4.294 4.174 4.324 1,148,913 4.2426 0.18%
2023-07-31 0 5.700 5.680 5.700 5.550 5.700 929,000 5,250,467 5.6517 4.286 4.271 4.286 4.174 4.286 1,235,348 4.2502 2.70%
2023-07-28 0 5.550 5.530 5.550 5.460 5.690 685,000 3,816,800 5.5720 4.174 4.159 4.174 4.106 4.279 910,886 4.1902 -1.77%
2023-07-27 0 5.650 5.600 5.650 5.560 5.740 521,000 2,931,774 5.6272 4.249 4.211 4.249 4.181 4.317 692,805 4.2317 0.18%
2023-07-26 0 5.640 5.600 5.640 5.500 5.670 671,000 3,735,320 5.5668 4.241 4.211 4.241 4.136 4.264 892,269 4.1863 0.71%
2023-07-25 0 5.600 5.560 5.600 5.490 5.660 583,000 3,250,370 5.5752 4.211 4.181 4.211 4.129 4.256 775,250 4.1927 1.63%
2023-07-24 0 5.510 5.500 5.510 5.350 5.550 722,000 3,964,720 5.4913 4.144 4.136 4.144 4.023 4.174 960,087 4.1295 2.99%
2023-07-21 0 5.350 5.350 5.390 5.300 5.430 345,000 1,846,691 5.3527 4.023 4.023 4.053 3.986 4.083 458,767 4.0253 -0.74%
2023-07-20 0 5.390 5.380 5.390 5.250 5.490 1,221,834 6,594,935 5.3976 4.053 4.046 4.053 3.948 4.129 1,624,747 4.0591 2.08%
2023-07-19 0 5.280 5.170 5.280 5.170 5.320 801,817 4,188,791 5.2241 3.971 3.888 3.971 3.888 4.001 1,066,225 3.9286 0.76%
2023-07-18 0 5.240 5.240 5.280 5.120 5.330 1,088,000 5,666,955 5.2086 3.941 3.941 3.971 3.850 4.008 1,446,780 3.9169 2.34%
2023-07-14 0 5.120 5.110 5.120 5.070 5.150 176,000 900,680 5.1175 3.850 3.843 3.850 3.813 3.873 234,038 3.8484 -0.19%
2023-07-13 0 5.130 5.130 5.140 5.050 5.180 201,000 1,032,410 5.1364 3.858 3.858 3.865 3.798 3.895 267,282 3.8626 1.58%
2023-07-12 0 5.050 5.020 5.050 5.010 5.120 381,000 1,923,955 5.0498 3.798 3.775 3.798 3.768 3.850 506,639 3.7975 -1.17%
2023-07-11 0 5.110 5.110 5.150 5.020 5.260 520,069 2,683,568 5.1600 3.843 3.843 3.873 3.775 3.956 691,567 3.8804 2.61%
2023-07-10 0 4.980 4.980 5.030 4.950 5.190 821,000 4,141,710 5.0447 3.745 3.745 3.783 3.722 3.903 1,091,733 3.7937 -4.05%
2023-07-07 0 5.190 5.140 5.190 5.070 5.190 426,000 2,179,854 5.1170 3.903 3.865 3.903 3.813 3.903 566,478 3.8481 1.76%
2023-07-06 0 5.100 5.080 5.110 5.090 5.210 818,000 4,197,260 5.1311 3.835 3.820 3.843 3.828 3.918 1,087,744 3.8587 -0.78%
2023-07-05 0 5.140 5.140 5.150 5.120 5.300 613,000 3,166,903 5.1662 3.865 3.865 3.873 3.850 3.986 815,143 3.8851 -3.02%
2023-07-04 0 5.300 5.280 5.300 5.190 5.300 551,000 2,891,845 5.2484 3.986 3.971 3.986 3.903 3.986 732,698 3.9468 1.92%
2023-07-03 0 5.200 5.200 5.210 5.100 5.250 731,000 3,773,190 5.1617 3.910 3.910 3.918 3.835 3.948 972,055 3.8817 -1.89%
2023-06-30 0 5.300 5.230 5.300 5.150 5.330 623,300 3,281,838 5.2653 3.986 3.933 3.986 3.873 4.008 828,840 3.9596 0.00%
2023-06-29 0 5.300 5.230 5.300 5.140 5.300 296,000 1,546,100 5.2233 3.986 3.933 3.986 3.865 3.986 393,609 3.9280 0.38%
2023-06-28 0 5.280 5.210 5.280 5.100 5.370 887,000 4,638,550 5.2295 3.971 3.918 3.971 3.835 4.038 1,179,498 3.9326 -1.49%
2023-06-27 0 5.360 5.330 5.360 5.180 5.380 1,118,000 5,923,630 5.2984 4.031 4.008 4.031 3.895 4.046 1,486,672 3.9845 5.30%
2023-06-26 0 5.090 5.080 5.110 5.020 5.210 769,000 3,943,470 5.1280 3.828 3.820 3.843 3.775 3.918 1,022,586 3.8564 0.79%
2023-06-23 0 5.050 5.010 5.050 5.000 5.100 349,000 1,756,620 5.0333 3.798 3.768 3.798 3.760 3.835 464,086 3.7851 -0.98%
2023-06-21 0 5.100 5.040 5.100 5.020 5.140 511,000 2,592,900 5.0742 3.835 3.790 3.835 3.775 3.865 679,508 3.8159 0.39%
2023-06-20 0 5.080 5.040 5.080 5.030 5.220 987,000 5,038,629 5.1050 3.820 3.790 3.820 3.783 3.926 1,312,474 3.8390 0.59%
2023-06-19 0 5.050 4.950 5.050 4.930 5.050 344,000 1,714,440 4.9838 3.798 3.722 3.798 3.707 3.798 457,438 3.7479 1.81%
2023-06-16 0 4.960 4.960 5.020 4.910 5.060 827,000 4,126,775 4.9901 3.730 3.730 3.775 3.692 3.805 1,099,712 3.7526 2.06%
2023-06-15 0 4.860 4.840 4.860 4.790 4.890 734,000 3,552,884 4.8404 3.655 3.640 3.655 3.602 3.677 976,044 3.6401 0.41%
2023-06-14 0 4.840 4.810 4.840 4.810 4.900 436,000 2,117,470 4.8566 3.640 3.617 3.640 3.617 3.685 579,776 3.6522 -0.21%
2023-06-13 0 4.850 4.850 4.900 4.810 5.000 705,000 3,430,720 4.8663 3.647 3.647 3.685 3.617 3.760 937,481 3.6595 -0.21%
2023-06-12 0 4.860 4.860 4.910 4.820 5.050 360,000 1,760,530 4.8904 3.655 3.655 3.692 3.625 3.798 478,714 3.6776 -2.99%
2023-06-09 0 5.010 5.010 5.030 4.800 5.050 1,496,000 7,440,770 4.9738 3.768 3.768 3.783 3.610 3.798 1,989,322 3.7404 4.81%
2023-06-08 0 4.780 4.730 4.780 4.680 4.820 735,000 3,500,020 4.7619 3.595 3.557 3.595 3.519 3.625 977,374 3.5810 0.84%
2023-06-07 0 5.040 4.970 5.040 4.900 5.120 1,872,000 9,351,300 4.9954 3.565 3.515 3.565 3.466 3.621 2,646,863 3.5330 0.40%
2023-06-06 0 5.020 5.020 5.040 4.970 5.200 531,000 2,670,350 5.0289 3.550 3.550 3.565 3.515 3.678 750,793 3.5567 -2.14%
2023-06-05 0 5.130 5.090 5.150 4.960 5.280 968,000 4,954,980 5.1188 3.628 3.600 3.642 3.508 3.734 1,368,677 3.6203 2.60%
2023-06-02 0 5.000 4.950 5.000 4.720 5.040 1,104,000 5,468,520 4.9534 3.536 3.501 3.536 3.338 3.565 1,560,971 3.5033 4.38%
2023-06-01 0 4.790 4.760 4.800 4.730 4.900 906,000 4,331,910 4.7814 3.388 3.367 3.395 3.345 3.466 1,281,014 3.3816 0.00%
2023-05-31 0 4.790 4.750 4.790 4.600 4.950 4,837,000 23,142,970 4.7846 3.388 3.359 3.388 3.253 3.501 6,839,144 3.3839 0.21%
2023-05-30 0 4.780 4.780 4.800 4.710 4.950 639,000 3,079,303 4.8189 3.381 3.381 3.395 3.331 3.501 903,497 3.4082 -3.04%
2023-05-29 0 4.930 4.830 4.950 4.840 5.050 1,086,000 5,370,484 4.9452 3.487 3.416 3.501 3.423 3.572 1,535,520 3.4975 2.49%
2023-05-25 0 4.810 4.810 4.820 4.740 4.970 765,000 3,679,972 4.8104 3.402 3.402 3.409 3.352 3.515 1,081,651 3.4022 -3.22%
2023-05-24 0 4.970 4.890 4.970 4.800 5.040 962,000 4,724,081 4.9107 3.515 3.458 3.515 3.395 3.565 1,360,194 3.4731 0.00%
2023-05-23 0 4.970 4.930 5.000 4.850 5.080 826,000 4,101,032 4.9649 3.515 3.487 3.536 3.430 3.593 1,167,900 3.5115 -0.60%
2023-05-22 0 5.000 4.930 5.000 4.860 5.050 730,000 3,616,525 4.9541 3.536 3.487 3.536 3.437 3.572 1,032,164 3.5038 0.81%
2023-05-19 0 4.960 4.940 4.970 4.870 5.140 2,590,000 12,777,810 4.9335 3.508 3.494 3.515 3.444 3.635 3,662,060 3.4892 -4.98%
2023-05-18 0 5.220 5.180 5.220 5.100 5.220 483,000 2,509,360 5.1954 3.692 3.664 3.692 3.607 3.692 682,925 3.6744 2.76%
2023-05-17 0 5.080 5.050 5.080 5.030 5.130 634,019 3,230,987 5.0960 3.593 3.572 3.593 3.557 3.628 896,454 3.6042 0.00%
2023-05-16 0 5.080 5.060 5.080 5.040 5.150 623,000 3,167,465 5.0842 3.593 3.579 3.593 3.565 3.642 880,874 3.5958 -0.39%
2023-05-15 0 5.100 5.060 5.110 4.930 5.180 954,000 4,820,642 5.0531 3.607 3.579 3.614 3.487 3.664 1,348,882 3.5738 -1.16%
2023-05-12 0 5.160 5.120 5.160 5.130 5.450 1,178,000 6,172,000 5.2394 3.649 3.621 3.649 3.628 3.855 1,665,601 3.7056 0.19%
2023-05-11 0 5.150 5.120 5.150 5.060 5.170 645,000 3,294,190 5.1073 3.642 3.621 3.642 3.579 3.656 911,980 3.6121 1.18%
2023-05-10 0 5.090 5.060 5.090 5.070 5.190 472,000 2,408,360 5.1025 3.600 3.579 3.600 3.586 3.671 667,372 3.6087 -0.20%
2023-05-09 0 5.100 5.070 5.100 5.050 5.350 1,257,000 6,472,460 5.1491 3.607 3.586 3.607 3.572 3.784 1,777,301 3.6417 -3.59%
2023-05-08 0 5.290 5.250 5.290 5.090 5.420 2,008,500 10,492,366 5.2240 3.741 3.713 3.741 3.600 3.833 2,839,864 3.6947 1.54%
2023-05-05 0 5.210 5.210 5.240 5.140 5.650 2,223,320 11,771,150 5.2944 3.685 3.685 3.706 3.635 3.996 3,143,603 3.7445 -6.13%
2023-05-04 0 5.550 5.510 5.550 5.230 5.680 3,029,050 16,583,108 5.4747 3.925 3.897 3.925 3.699 4.017 4,282,842 3.8720 5.31%
2023-05-03 0 5.270 5.220 5.270 5.120 5.370 1,355,000 7,147,010 5.2745 3.727 3.692 3.727 3.621 3.798 1,915,865 3.7304 1.35%
2023-05-02 0 5.200 5.190 5.200 5.080 5.250 596,000 3,087,940 5.1811 3.678 3.671 3.678 3.593 3.713 842,698 3.6643 2.16%
2023-04-28 0 5.090 5.090 5.150 4.990 5.240 2,229,600 11,439,780 5.1309 3.600 3.600 3.642 3.529 3.706 3,152,482 3.6288 2.21%
2023-04-27 0 4.980 4.930 4.980 4.760 5.070 913,000 4,504,400 4.9336 3.522 3.487 3.522 3.367 3.586 1,290,911 3.4893 2.68%
2023-04-26 0 4.850 4.840 4.850 4.780 4.850 251,000 1,207,120 4.8092 3.430 3.423 3.430 3.381 3.430 354,895 3.4013 0.41%
2023-04-25 0 4.830 4.800 4.830 4.780 4.890 341,000 1,638,710 4.8056 3.416 3.395 3.416 3.381 3.458 482,148 3.3988 -0.82%
2023-04-24 0 4.870 4.820 4.870 4.600 4.900 374,000 1,807,890 4.8339 3.444 3.409 3.444 3.253 3.466 528,807 3.4188 1.46%
2023-04-21 0 4.800 4.790 4.800 4.750 4.930 831,000 4,034,330 4.8548 3.395 3.388 3.395 3.359 3.487 1,174,970 3.4336 -0.21%
2023-04-20 0 4.810 4.810 4.900 4.780 4.920 683,000 3,315,300 4.8540 3.402 3.402 3.466 3.381 3.480 965,709 3.4330 -2.04%
2023-04-19 0 4.910 4.870 4.910 4.850 5.000 255,000 1,250,699 4.9047 3.473 3.444 3.473 3.430 3.536 360,550 3.4689 -0.81%
2023-04-18 0 4.950 4.950 4.960 4.830 4.980 1,461,929 7,159,794 4.8975 3.501 3.501 3.508 3.416 3.522 2,067,055 3.4638 0.61%
2023-04-17 0 4.920 4.900 4.920 4.800 4.930 538,000 2,618,520 4.8671 3.480 3.466 3.480 3.395 3.487 760,690 3.4423 0.61%
2023-04-14 0 4.890 4.850 4.890 4.770 5.090 1,316,300 6,504,413 4.9414 3.458 3.430 3.458 3.374 3.600 1,861,146 3.4948 -1.61%
2023-04-13 0 4.970 4.920 4.970 4.840 5.040 659,000 3,256,709 4.9419 3.515 3.480 3.515 3.423 3.565 931,775 3.4952 1.22%
2023-04-12 0 4.910 4.880 4.910 4.870 5.060 713,000 3,543,160 4.9694 3.473 3.451 3.473 3.444 3.579 1,008,127 3.5146 -0.41%
2023-04-11 0 4.930 4.880 4.930 4.750 4.930 1,081,000 5,254,240 4.8605 3.487 3.451 3.487 3.359 3.487 1,528,450 3.4376 4.23%
2023-04-06 0 4.730 4.670 4.730 4.550 4.770 380,000 1,780,379 4.6852 3.345 3.303 3.345 3.218 3.374 537,291 3.3136 0.00%
2023-04-04 0 4.730 4.640 4.730 4.620 4.760 696,000 3,269,783 4.6980 3.345 3.282 3.345 3.268 3.367 984,090 3.3226 2.83%
2023-04-03 0 4.600 4.570 4.600 4.550 4.790 850,000 3,914,310 4.6051 3.253 3.232 3.253 3.218 3.388 1,201,834 3.2569 -3.97%
2023-03-31 0 4.790 4.700 4.790 4.680 4.890 976,000 4,685,089 4.8003 3.388 3.324 3.388 3.310 3.458 1,379,989 3.3950 3.01%
2023-03-30 0 4.650 4.610 4.650 4.580 4.780 1,036,000 4,824,312 4.6567 3.289 3.260 3.289 3.239 3.381 1,464,824 3.2934 -3.13%
2023-03-29 0 4.800 4.790 4.800 4.780 4.940 1,153,000 5,595,517 4.8530 3.395 3.388 3.395 3.381 3.494 1,630,253 3.4323 -0.41%
2023-03-28 0 4.820 4.820 4.870 4.610 4.970 1,584,000 7,672,476 4.8437 3.409 3.409 3.444 3.260 3.515 2,239,654 3.4257 4.33%
2023-03-27 0 4.620 4.620 4.640 4.450 4.760 1,944,475 8,966,502 4.6113 3.268 3.268 3.282 3.147 3.367 2,749,337 3.2613 2.44%
2023-03-24 0 4.510 4.510 4.520 4.440 4.600 1,253,665 5,660,972 4.5155 3.190 3.190 3.197 3.140 3.253 1,772,585 3.1936 3.44%
2023-03-23 0 4.360 4.340 4.360 4.140 4.550 1,484,000 6,494,173 4.3761 3.084 3.069 3.084 2.928 3.218 2,098,261 3.0950 3.81%
2023-03-22 0 4.200 4.170 4.220 4.160 4.230 270,002 1,131,388 4.1903 2.970 2.949 2.985 2.942 2.992 381,762 2.9636 0.24%
2023-03-21 0 4.190 4.150 4.190 4.120 4.310 351,000 1,467,150 4.1799 2.963 2.935 2.963 2.914 3.048 496,287 2.9563 -2.10%
2023-03-20 0 4.280 4.240 4.280 4.200 4.500 211,002 899,840 4.2646 3.027 2.999 3.027 2.970 3.183 298,341 3.0162 -1.83%
2023-03-17 0 4.360 4.360 4.440 4.350 4.440 274,998 1,206,426 4.3870 3.084 3.084 3.140 3.077 3.140 388,826 3.1027 0.00%
2023-03-16 0 4.360 4.260 4.370 4.250 4.360 234,998 1,007,441 4.2870 3.084 3.013 3.091 3.006 3.084 332,269 3.0320 0.93%
2023-03-15 0 4.320 4.320 4.370 4.320 4.420 349,002 1,524,938 4.3694 3.055 3.055 3.091 3.055 3.126 493,462 3.0903 1.65%
2023-03-14 0 4.250 4.160 4.250 4.110 4.300 632,000 2,662,240 4.2124 3.006 2.942 3.006 2.907 3.041 893,599 2.9792 -2.07%
2023-03-13 0 4.340 4.340 4.370 4.290 4.430 386,000 1,674,610 4.3384 3.069 3.069 3.091 3.034 3.133 545,774 3.0683 -1.14%
2023-03-10 0 4.390 4.390 4.470 4.360 4.480 334,000 1,477,590 4.4239 3.105 3.105 3.161 3.084 3.168 472,250 3.1288 -1.13%
2023-03-09 0 4.440 4.400 4.440 4.410 4.530 328,000 1,465,330 4.4675 3.140 3.112 3.140 3.119 3.204 463,767 3.1596 -1.99%
2023-03-08 0 4.530 4.480 4.550 4.500 4.570 263,998 1,191,920 4.5149 3.204 3.168 3.218 3.183 3.232 373,273 3.1932 -0.22%
2023-03-07 0 4.540 4.510 4.540 4.490 4.620 653,000 2,962,940 4.5374 3.211 3.190 3.211 3.176 3.268 923,292 3.2091 -1.52%
2023-03-06 0 4.610 4.540 4.620 4.490 4.640 380,000 1,732,210 4.5584 3.260 3.211 3.268 3.176 3.282 537,291 3.2240 0.22%
2023-03-03 0 4.600 4.590 4.600 4.530 4.710 275,000 1,257,019 4.5710 3.253 3.246 3.253 3.204 3.331 388,829 3.2328 0.00%
2023-03-02 0 4.600 4.530 4.600 4.500 4.710 200,998 917,990 4.5672 3.253 3.204 3.253 3.183 3.331 284,196 3.2301 0.00%
2023-03-01 0 4.600 4.580 4.600 4.450 4.610 415,000 1,890,960 4.5565 3.253 3.239 3.253 3.147 3.260 586,778 3.2226 3.37%
2023-02-28 0 4.450 4.450 4.500 4.450 4.720 168,000 762,300 4.5375 3.147 3.147 3.183 3.147 3.338 237,539 3.2092 -2.63%
2023-02-27 0 4.570 4.530 4.630 4.510 4.670 719,998 3,315,873 4.6054 3.232 3.204 3.275 3.190 3.303 1,018,021 3.2572 0.22%
2023-02-24 0 4.560 4.560 4.590 4.510 4.690 874,000 4,011,800 4.5902 3.225 3.225 3.246 3.190 3.317 1,235,768 3.2464 -3.59%
2023-02-23 0 4.730 4.730 4.770 4.700 4.800 438,000 2,079,650 4.7481 3.345 3.345 3.374 3.324 3.395 619,298 3.3581 0.00%
2023-02-22 0 4.730 4.670 4.730 4.670 4.770 322,000 1,518,440 4.7157 3.345 3.303 3.345 3.303 3.374 455,283 3.3352 -1.46%
2023-02-21 0 4.800 4.800 4.850 4.720 4.930 555,998 2,707,051 4.8688 3.395 3.395 3.430 3.338 3.487 786,138 3.4435 0.00%
2023-02-20 0 4.800 4.800 4.860 4.730 4.870 1,286,996 6,161,846 4.7878 3.395 3.395 3.437 3.345 3.444 1,819,713 3.3862 0.00%
2023-02-17 0 4.800 4.800 4.890 4.470 4.930 2,768,998 13,319,890 4.8104 3.395 3.395 3.458 3.161 3.487 3,915,149 3.4021 6.67%
2023-02-16 0 4.500 4.500 4.560 4.490 4.670 848,000 3,878,070 4.5732 3.183 3.183 3.225 3.176 3.303 1,199,006 3.2344 -2.17%
2023-02-15 0 4.600 4.600 4.630 4.560 4.700 453,002 2,098,687 4.6328 3.253 3.253 3.275 3.225 3.324 640,510 3.2766 -2.13%
2023-02-14 0 4.700 4.680 4.700 4.640 4.840 756,002 3,543,829 4.6876 3.324 3.310 3.324 3.282 3.423 1,068,928 3.3153 -2.08%
2023-02-13 0 4.800 4.800 4.820 4.770 4.930 1,072,998 5,165,670 4.8142 3.395 3.395 3.409 3.374 3.487 1,517,136 3.4049 -1.64%
2023-02-10 0 4.880 4.860 4.880 4.770 4.950 2,772,002 13,420,980 4.8416 3.451 3.437 3.451 3.374 3.501 3,919,396 3.4242 0.21%
2023-02-09 0 4.870 4.870 4.950 4.740 4.990 4,448,000 21,738,640 4.8873 3.444 3.444 3.501 3.352 3.529 6,289,128 3.4565 2.96%
2023-02-08 0 4.730 4.710 4.730 4.420 4.780 2,516,000 11,786,030 4.6844 3.345 3.331 3.345 3.126 3.381 3,557,429 3.3131 7.26%
2023-02-07 0 4.410 4.360 4.410 4.360 4.540 1,463,000 6,497,490 4.4412 3.119 3.084 3.119 3.084 3.211 2,068,569 3.1411 -0.23%
2023-02-06 0 4.420 4.420 4.460 4.390 4.620 916,000 4,141,960 4.5218 3.126 3.126 3.154 3.105 3.268 1,295,153 3.1980 -3.49%
2023-02-03 0 4.580 4.570 4.580 4.260 4.580 2,384,000 10,544,580 4.4231 3.239 3.232 3.239 3.013 3.239 3,370,792 3.1282 6.02%
2023-02-02 0 4.320 4.280 4.320 4.230 4.360 475,000 2,043,340 4.3018 3.055 3.027 3.055 2.992 3.084 671,613 3.0424 2.13%
2023-02-01 0 4.230 4.230 4.240 4.170 4.250 670,000 2,814,110 4.2002 2.992 2.992 2.999 2.949 3.006 947,328 2.9706 2.42%
2023-01-31 0 4.130 4.100 4.140 4.070 4.280 494,000 2,039,960 4.1295 2.921 2.900 2.928 2.879 3.027 698,478 2.9206 -3.73%
2023-01-30 0 4.290 4.220 4.290 4.220 4.350 325,002 1,387,738 4.2699 3.034 2.985 3.034 2.985 3.077 459,528 3.0199 -0.23%
2023-01-27 0 4.300 4.290 4.300 4.270 4.400 440,002 1,895,903 4.3089 3.041 3.034 3.041 3.020 3.112 622,129 3.0474 0.00%
2023-01-26 0 4.300 4.300 4.340 4.150 4.400 501,302 2,152,128 4.2931 3.041 3.041 3.069 2.935 3.112 708,802 3.0363 2.14%
2023-01-20 0 4.210 4.210 4.260 4.080 4.280 1,117,891 4,694,833 4.1997 2.978 2.978 3.013 2.886 3.027 1,580,611 2.9703 1.94%
2023-01-19 0 4.130 4.060 4.130 4.020 4.130 267,998 1,089,341 4.0647 2.921 2.871 2.921 2.843 2.921 378,928 2.8748 0.73%
2023-01-18 0 4.100 4.040 4.150 4.060 4.150 433,000 1,780,710 4.1125 2.900 2.857 2.935 2.871 2.935 612,229 2.9086 0.49%
2023-01-17 0 4.080 4.070 4.080 4.040 4.100 344,002 1,396,088 4.0584 2.886 2.879 2.886 2.857 2.900 486,392 2.8703 -0.49%
2023-01-16 0 4.100 4.110 4.120 4.080 4.300 651,002 2,729,608 4.1929 2.900 2.907 2.914 2.886 3.041 920,466 2.9655 -2.38%
2023-01-13 0 4.200 4.160 4.200 4.120 4.210 525,000 2,190,940 4.1732 2.970 2.942 2.970 2.914 2.978 742,309 2.9515 2.69%
2023-01-12 0 4.090 4.060 4.100 4.010 4.190 433,000 1,760,610 4.0661 2.893 2.871 2.900 2.836 2.963 612,229 2.8757 -2.39%
2023-01-11 0 4.190 4.130 4.190 4.150 4.300 914,000 3,901,969 4.2691 2.963 2.921 2.963 2.935 3.041 1,292,325 3.0193 0.48%
2023-01-10 0 4.170 4.140 4.170 4.070 4.250 538,302 2,220,949 4.1258 2.949 2.928 2.949 2.879 3.006 761,117 2.9180 -0.24%
2023-01-09 0 4.180 4.160 4.180 4.130 4.200 451,000 1,880,589 4.1698 2.956 2.942 2.956 2.921 2.970 637,679 2.9491 0.48%
2023-01-06 0 4.160 4.160 4.220 4.100 4.250 598,000 2,509,820 4.1970 2.942 2.942 2.985 2.900 3.006 845,526 2.9684 0.24%
2023-01-05 0 4.150 4.150 4.180 4.090 4.250 491,000 2,033,180 4.1409 2.935 2.935 2.956 2.893 3.006 694,236 2.9287 -0.24%
2023-01-04 0 4.160 4.150 4.160 4.100 4.250 732,000 3,057,959 4.1775 2.942 2.935 2.942 2.900 3.006 1,034,991 2.9546 1.46%
2023-01-03 0 4.100 4.100 4.120 3.950 4.110 777,823 3,141,985 4.0395 2.900 2.900 2.914 2.794 2.907 1,099,782 2.8569 1.23%
2022-12-30 0 4.050 4.030 4.050 3.980 4.100 1,255,000 5,063,029 4.0343 2.864 2.850 2.864 2.815 2.900 1,774,473 2.8533 2.79%
2022-12-29 0 3.940 3.950 3.970 3.810 3.980 492,002 1,928,958 3.9206 2.787 2.794 2.808 2.695 2.815 695,653 2.7729 1.81%
2022-12-28 0 3.870 3.860 3.870 3.780 3.950 935,000 3,614,350 3.8656 2.737 2.730 2.737 2.673 2.794 1,322,018 2.7340 2.65%
2022-12-23 0 3.770 3.770 3.800 3.760 3.830 174,000 656,580 3.7734 2.666 2.666 2.688 2.659 2.709 246,023 2.6688 1.34%
2022-12-22 0 3.720 3.710 3.770 3.700 3.800 803,996 3,019,464 3.7556 2.631 2.624 2.666 2.617 2.688 1,136,788 2.6561 0.81%
2022-12-21 0 3.690 3.690 3.720 3.610 3.800 374,000 1,387,123 3.7089 2.610 2.610 2.631 2.553 2.688 528,807 2.6231 1.65%
2022-12-20 0 3.630 3.630 3.650 3.590 3.760 720,000 2,631,440 3.6548 2.567 2.567 2.581 2.539 2.659 1,018,024 2.5848 -4.47%
2022-12-19 0 3.800 3.780 3.800 3.740 3.900 377,996 1,428,894 3.7802 2.688 2.673 2.688 2.645 2.758 534,457 2.6735 -1.81%
2022-12-16 0 3.870 3.860 3.870 3.850 3.990 1,284,000 5,019,240 3.9091 2.737 2.730 2.737 2.723 2.822 1,815,477 2.7647 -0.77%
2022-12-15 0 3.900 3.850 3.900 3.850 3.930 659,000 2,561,070 3.8863 2.758 2.723 2.758 2.723 2.780 931,775 2.7486 -0.76%
2022-12-14 0 3.930 3.900 3.930 3.900 3.960 249,008 977,671 3.9263 2.780 2.758 2.780 2.758 2.801 352,078 2.7769 0.00%
2022-12-13 0 3.930 3.910 3.930 3.890 4.000 364,006 1,426,810 3.9197 2.780 2.765 2.780 2.751 2.829 514,676 2.7722 -0.76%
2022-12-12 0 3.960 3.900 3.960 3.900 4.100 761,998 3,007,028 3.9462 2.801 2.758 2.801 2.758 2.900 1,077,406 2.7910 -1.49%
2022-12-09 0 4.020 4.020 4.070 3.960 4.090 1,180,998 4,740,177 4.0137 2.843 2.843 2.879 2.801 2.893 1,669,840 2.8387 -1.23%
2022-12-08 0 4.070 4.050 4.080 3.920 4.070 1,442,000 5,790,839 4.0158 2.879 2.864 2.886 2.772 2.879 2,038,876 2.8402 4.36%
2022-12-07 0 3.900 3.900 3.930 3.900 4.100 1,245,000 5,022,780 4.0344 2.758 2.758 2.780 2.758 2.900 1,760,334 2.8533 -0.76%
2022-12-06 0 3.930 3.930 3.990 3.850 4.010 1,577,996 6,169,622 3.9098 2.780 2.780 2.822 2.723 2.836 2,231,164 2.7652 0.00%
2022-12-05 0 3.930 3.910 3.930 3.680 3.940 3,022,346 11,650,491 3.8548 2.780 2.765 2.780 2.603 2.787 4,273,364 2.7263 5.93%
2022-12-02 0 3.710 3.700 3.710 3.410 3.750 2,328,344 8,406,166 3.6104 2.624 2.617 2.624 2.412 2.652 3,292,098 2.5534 9.12%
2022-12-01 0 3.400 3.370 3.400 3.330 3.430 1,314,998 4,431,929 3.3703 2.405 2.383 2.405 2.355 2.426 1,859,305 2.3836 0.89%
2022-11-30 0 3.370 3.330 3.370 3.260 3.390 556,998 1,852,073 3.3251 2.383 2.355 2.383 2.306 2.398 787,552 2.3517 1.81%
2022-11-29 0 3.310 3.260 3.310 3.240 3.400 802,000 2,636,630 3.2876 2.341 2.306 2.341 2.291 2.405 1,133,966 2.3251 -0.60%
2022-11-28 0 3.330 3.320 3.330 3.190 3.400 923,000 3,048,740 3.3031 2.355 2.348 2.355 2.256 2.405 1,305,051 2.3361 0.60%
2022-11-25 0 3.310 3.310 3.330 3.310 3.400 245,000 815,060 3.3268 2.341 2.341 2.355 2.341 2.405 346,411 2.3529 -1.78%
2022-11-24 0 3.370 3.350 3.370 3.290 3.370 410,000 1,367,010 3.3342 2.383 2.369 2.383 2.327 2.383 579,708 2.3581 1.20%
2022-11-23 0 3.330 3.290 3.330 3.270 3.370 418,000 1,387,860 3.3202 2.355 2.327 2.355 2.313 2.383 591,020 2.3482 -0.60%
2022-11-22 0 3.350 3.300 3.350 3.310 3.370 503,996 1,678,576 3.3305 2.369 2.334 2.369 2.341 2.383 712,611 2.3555 -0.59%
2022-11-21 0 3.370 3.370 3.380 3.220 3.440 1,343,996 4,490,511 3.3412 2.383 2.383 2.391 2.277 2.433 1,900,306 2.3630 5.31%
2022-11-18 0 3.200 3.200 3.230 3.190 3.350 827,998 2,696,677 3.2569 2.263 2.263 2.284 2.256 2.369 1,170,725 2.3034 -3.32%
2022-11-17 0 3.310 3.260 3.330 3.260 3.320 917,996 3,015,236 3.2846 2.341 2.306 2.355 2.306 2.348 1,297,975 2.3230 1.22%
2022-11-16 0 3.270 3.250 3.270 3.180 3.370 759,996 2,475,356 3.2571 2.313 2.299 2.313 2.249 2.383 1,074,576 2.3036 -2.68%
2022-11-15 0 3.360 3.360 3.380 3.120 3.380 1,586,988 5,233,179 3.2976 2.376 2.376 2.391 2.207 2.391 2,243,878 2.3322 8.04%
2022-11-14 0 3.110 3.110 3.160 3.030 3.180 1,661,000 5,162,140 3.1079 2.200 2.200 2.235 2.143 2.249 2,348,526 2.1980 2.30%
2022-11-11 0 3.040 3.040 3.050 3.020 3.150 1,838,000 5,606,940 3.0506 2.150 2.150 2.157 2.136 2.228 2,598,790 2.1575 -0.65%
2022-11-10 0 3.060 3.060 3.090 3.050 3.080 448,000 1,373,550 3.0660 2.164 2.164 2.185 2.157 2.178 633,437 2.1684 0.00%
2022-11-09 0 3.060 3.060 3.100 3.020 3.120 390,000 1,198,140 3.0722 2.164 2.164 2.192 2.136 2.207 551,430 2.1728 1.32%
2022-11-08 0 3.020 3.020 3.040 2.990 3.060 513,991 1,549,334 3.0143 2.136 2.136 2.150 2.115 2.164 726,744 2.1319 1.00%
2022-11-07 0 2.990 2.990 3.060 2.980 3.140 2,392,010 7,255,731 3.0333 2.115 2.115 2.164 2.108 2.221 3,382,117 2.1453 -4.17%
2022-11-04 0 3.120 3.120 3.170 3.010 3.180 2,197,000 6,769,150 3.0811 2.207 2.207 2.242 2.129 2.249 3,106,388 2.1791 2.63%
2022-11-03 0 3.040 3.040 3.050 3.030 3.150 267,010 817,589 3.0620 2.150 2.150 2.157 2.143 2.228 377,531 2.1656 -3.80%
2022-11-02 0 3.160 3.140 3.200 3.010 3.190 288,000 904,070 3.1391 2.235 2.221 2.263 2.129 2.256 407,210 2.2202 5.69%
2022-11-01 0 2.990 3.000 3.030 2.950 3.070 403,000 1,211,840 3.0070 2.115 2.122 2.143 2.086 2.171 569,811 2.1267 1.70%
2022-10-31 0 2.940 2.920 2.940 2.920 3.230 281,000 849,910 3.0246 2.079 2.065 2.079 2.065 2.284 397,312 2.1391 -4.85%
2022-10-28 0 3.090 3.080 3.100 3.050 3.290 181,000 562,290 3.1066 2.185 2.178 2.192 2.157 2.327 255,920 2.1971 -3.13%
2022-10-27 0 3.190 3.160 3.200 3.110 3.220 366,000 1,158,560 3.1655 2.256 2.235 2.263 2.200 2.277 517,496 2.2388 0.31%
2022-10-26 0 3.180 3.190 3.210 3.090 3.300 418,000 1,339,570 3.2047 2.249 2.256 2.270 2.185 2.334 591,020 2.2665 -1.24%
2022-10-25 0 3.220 3.220 3.230 3.200 3.300 129,000 418,883 3.2472 2.277 2.277 2.284 2.263 2.334 182,396 2.2966 -1.23%
2022-10-24 0 3.260 3.160 3.260 3.130 3.380 571,000 1,845,030 3.2312 2.306 2.235 2.306 2.214 2.391 807,350 2.2853 -3.55%
2022-10-21 0 3.380 3.360 3.380 3.190 3.380 301,000 989,395 3.2870 2.391 2.376 2.391 2.256 2.391 425,591 2.3248 9.03%
2022-10-20 0 3.100 3.090 3.100 3.080 3.170 4,842,447 15,016,404 3.1010 2.192 2.185 2.192 2.178 2.242 6,846,846 2.1932 -2.52%
2022-10-19 0 3.180 3.150 3.180 3.120 3.250 509,002 1,612,972 3.1689 2.249 2.228 2.249 2.207 2.299 719,689 2.2412 0.63%
2022-10-18 0 3.160 3.130 3.160 3.040 3.190 606,000 1,873,394 3.0914 2.235 2.214 2.235 2.150 2.256 856,837 2.1864 2.27%
2022-10-17 0 3.090 3.080 3.090 3.060 3.180 109,000 337,420 3.0956 2.185 2.178 2.185 2.164 2.249 154,118 2.1894 -0.64%
2022-10-14 0 3.110 3.110 3.120 3.060 3.200 495,000 1,553,430 3.1382 2.200 2.200 2.207 2.164 2.263 699,892 2.2195 1.63%
2022-10-13 0 3.060 3.050 3.060 3.030 3.070 74,000 225,970 3.0536 2.164 2.157 2.164 2.143 2.171 104,630 2.1597 -0.33%
2022-10-12 0 3.070 3.070 3.090 3.000 3.150 442,000 1,350,090 3.0545 2.171 2.171 2.185 2.122 2.228 624,954 2.1603 0.33%
2022-10-11 0 3.060 3.010 3.060 2.950 3.110 651,000 1,955,420 3.0037 2.164 2.129 2.164 2.086 2.200 920,464 2.1244 -0.33%
2022-10-10 0 3.070 3.070 3.120 3.000 3.290 518,000 1,613,340 3.1146 2.171 2.171 2.207 2.122 2.327 732,412 2.2028 -5.25%
2022-10-07 0 3.240 3.240 3.290 3.240 3.330 179,000 585,750 3.2723 2.291 2.291 2.327 2.291 2.355 253,092 2.3144 -2.99%
2022-10-06 0 3.340 3.330 3.400 3.330 3.390 22,000 73,490 3.3405 2.362 2.355 2.405 2.355 2.398 31,106 2.3625 0.30%
2022-10-05 0 3.330 3.330 3.420 3.320 3.460 233,000 780,530 3.3499 2.355 2.355 2.419 2.348 2.447 329,444 2.3692 2.15%
2022-10-03 0 3.260 3.230 3.260 3.260 3.450 143,000 473,800 3.3133 2.306 2.284 2.306 2.306 2.440 202,191 2.3433 -2.98%
2022-09-30 0 3.360 3.330 3.370 3.230 3.380 220,000 729,550 3.3161 2.376 2.355 2.383 2.284 2.391 311,063 2.3453 5.99%
2022-09-29 0 3.170 3.170 3.250 3.170 3.380 277,000 893,780 3.2266 2.242 2.242 2.299 2.242 2.391 391,657 2.2821 -0.94%
2022-09-28 0 3.200 3.190 3.200 3.200 3.400 680,000 2,226,280 3.2739 2.263 2.256 2.263 2.263 2.405 961,467 2.3155 -4.19%
2022-09-27 0 3.340 3.340 3.400 3.270 3.400 108,000 362,320 3.3548 2.362 2.362 2.405 2.313 2.405 152,704 2.3727 0.00%
2022-09-26 0 3.340 3.330 3.400 3.330 3.600 274,000 946,420 3.4541 2.362 2.355 2.405 2.355 2.546 387,415 2.4429 -0.89%
2022-09-23 0 3.370 3.370 3.380 3.370 3.500 136,000 464,900 3.4184 2.383 2.383 2.391 2.383 2.475 192,293 2.4177 -1.75%
2022-09-22 0 3.430 3.420 3.500 3.400 3.500 170,000 586,500 3.4500 2.426 2.419 2.475 2.405 2.475 240,367 2.4400 0.00%
2022-09-21 0 3.430 3.420 3.430 3.420 3.610 369,000 1,286,400 3.4862 2.426 2.419 2.426 2.419 2.553 521,737 2.4656 -4.19%
2022-09-20 0 3.580 3.580 3.630 3.560 3.650 220,000 793,520 3.6069 2.532 2.532 2.567 2.518 2.581 311,063 2.5510 -0.56%
2022-09-19 0 3.600 3.600 3.610 3.550 3.660 175,000 627,311 3.5846 2.546 2.546 2.553 2.511 2.589 247,436 2.5352 -0.55%
2022-09-16 0 3.620 3.600 3.620 3.620 3.790 662,000 2,428,650 3.6687 2.560 2.546 2.560 2.560 2.680 936,017 2.5947 -2.16%
2022-09-15 0 3.700 3.700 3.750 3.700 3.930 253,000 962,886 3.8059 2.617 2.617 2.652 2.617 2.780 357,722 2.6917 0.54%
2022-09-14 0 3.680 3.680 3.840 3.660 3.730 147,000 541,230 3.6818 2.603 2.603 2.716 2.589 2.638 207,847 2.6040 -1.87%
2022-09-13 0 3.750 3.750 3.770 3.710 3.790 208,000 782,320 3.7612 2.652 2.652 2.666 2.624 2.680 294,096 2.6601 -1.32%
2022-09-09 0 3.800 3.780 3.890 3.780 3.840 180,000 686,480 3.8138 2.688 2.673 2.751 2.673 2.716 254,506 2.6973 -0.52%
2022-09-08 0 3.820 3.780 3.820 3.670 3.910 358,000 1,353,150 3.7797 2.702 2.673 2.702 2.596 2.765 506,184 2.6732 -0.26%
2022-09-07 0 3.830 3.830 3.870 3.800 3.890 64,000 246,355 3.8493 2.709 2.709 2.737 2.688 2.751 90,491 2.7224 0.26%
2022-09-06 0 3.820 3.820 3.890 3.810 3.840 41,000 156,570 3.8188 2.702 2.702 2.751 2.695 2.716 57,971 2.7008 1.06%
2022-09-05 0 3.780 3.780 3.810 3.780 3.860 323,000 1,235,010 3.8236 2.673 2.673 2.695 2.673 2.730 456,697 2.7042 -2.07%
2022-09-02 0 3.860 3.850 3.910 3.850 3.900 150,000 580,569 3.8705 2.730 2.723 2.765 2.723 2.758 212,088 2.7374 -1.03%
2022-09-01 0 3.900 3.880 3.900 3.890 4.010 368,000 1,442,500 3.9198 2.758 2.744 2.758 2.751 2.836 520,324 2.7723 -3.23%
2022-08-31 0 4.030 3.970 4.030 3.850 4.050 563,000 2,239,500 3.9778 2.850 2.808 2.850 2.723 2.864 796,038 2.8133 4.68%
2022-08-30 0 3.850 3.850 3.890 3.820 3.900 291,000 1,123,980 3.8625 2.723 2.723 2.751 2.702 2.758 411,451 2.7317 0.26%
2022-08-29 0 3.840 3.840 3.920 3.830 4.030 227,000 884,580 3.8968 2.716 2.716 2.772 2.709 2.850 320,960 2.7560 -3.27%
2022-08-26 0 3.970 3.940 3.980 3.890 4.030 666,000 2,640,950 3.9654 2.808 2.787 2.815 2.751 2.850 941,672 2.8045 2.32%
2022-08-25 0 3.880 3.880 3.930 3.830 3.920 139,842 541,470 3.8720 2.744 2.744 2.780 2.709 2.772 197,726 2.7385 -1.02%
2022-08-24 0 3.920 3.840 3.920 3.810 3.920 212,272 818,199 3.8545 2.772 2.716 2.772 2.695 2.772 300,136 2.7261 2.62%
2022-08-23 0 3.820 3.810 3.820 3.780 3.830 832,000 3,172,370 3.8129 2.702 2.695 2.702 2.673 2.709 1,176,384 2.6967 -0.78%
2022-08-22 0 3.850 3.840 3.870 3.800 3.880 289,000 1,112,340 3.8489 2.723 2.716 2.737 2.688 2.744 408,624 2.7222 1.32%
2022-08-19 0 3.800 3.800 3.860 3.800 3.910 443,000 1,708,680 3.8571 2.688 2.688 2.730 2.688 2.765 626,368 2.7279 -0.78%
2022-08-18 0 3.830 3.820 3.830 3.810 3.870 268,000 1,030,790 3.8462 2.709 2.702 2.709 2.695 2.737 378,931 2.7203 -1.79%
2022-08-17 0 3.900 3.880 3.910 3.860 4.000 491,000 1,913,510 3.8972 2.758 2.744 2.765 2.730 2.829 694,236 2.7563 -1.27%
2022-08-16 0 3.950 3.950 4.000 3.890 4.160 219,000 879,230 4.0147 2.794 2.794 2.829 2.751 2.942 309,649 2.8394 -2.23%
2022-08-15 0 4.040 4.040 4.060 4.040 4.190 156,000 638,110 4.0904 2.857 2.857 2.871 2.857 2.963 220,572 2.8930 -0.98%
2022-08-12 0 4.080 4.080 4.100 3.980 4.150 424,000 1,729,650 4.0794 2.886 2.886 2.900 2.815 2.935 599,503 2.8851 4.08%
2022-08-11 0 3.920 3.910 3.920 3.860 3.980 934,000 3,660,040 3.9187 2.772 2.765 2.772 2.730 2.815 1,320,604 2.7715 1.82%
2022-08-10 0 3.850 3.840 3.850 3.820 3.970 602,000 2,324,160 3.8607 2.723 2.716 2.723 2.702 2.808 851,181 2.7305 -0.77%
2022-08-09 0 3.880 3.880 3.910 3.880 3.950 184,000 717,500 3.8995 2.744 2.744 2.765 2.744 2.794 260,162 2.7579 -1.02%
2022-08-08 0 3.920 3.880 3.920 3.850 3.990 238,000 929,810 3.9068 2.772 2.744 2.772 2.723 2.822 336,514 2.7631 0.77%
2022-08-05 0 3.890 3.890 3.910 3.850 4.020 490,000 1,922,190 3.9228 2.751 2.751 2.765 2.723 2.843 692,822 2.7744 -0.26%
2022-08-04 0 3.900 3.890 3.900 3.850 3.980 330,924 1,292,733 3.9064 2.758 2.751 2.758 2.723 2.815 467,901 2.7628 0.26%
2022-08-03 0 3.890 3.830 3.910 3.750 4.050 1,212,661 4,636,748 3.8236 2.751 2.709 2.765 2.652 2.864 1,714,609 2.7043 -0.26%
2022-08-02 0 3.900 3.900 3.960 3.850 4.080 728,000 2,851,400 3.9168 2.758 2.758 2.801 2.723 2.886 1,029,336 2.7701 -3.47%
2022-08-01 0 4.040 4.040 4.060 4.020 4.300 710,000 2,925,231 4.1200 2.857 2.857 2.871 2.843 3.041 1,003,885 2.9139 -6.05%
2022-07-29 0 4.300 4.230 4.300 4.210 4.410 403,000 1,712,900 4.2504 3.041 2.992 3.041 2.978 3.119 569,811 3.0061 0.00%
2022-07-28 0 4.300 4.270 4.300 4.250 4.540 1,697,000 7,365,480 4.3403 3.041 3.020 3.041 3.006 3.211 2,399,427 3.0697 -4.44%
2022-07-27 0 4.500 4.460 4.500 4.300 4.600 2,638,000 11,784,395 4.4672 3.183 3.154 3.183 3.041 3.253 3,729,928 3.1594 -2.17%
2022-07-26 0 4.600 4.600 4.610 4.550 8.000 10,842,000 53,689,410 4.9520 3.253 3.253 3.260 3.218 5.658 15,329,750 3.5023 12.20%
2022-07-25 0 4.100 4.100 4.180 4.060 4.190 73,000 301,515 4.1303 2.900 2.900 2.956 2.871 2.963 103,216 2.9212 -1.91%
2022-07-22 0 4.180 4.180 4.200 4.070 4.180 153,000 633,040 4.1375 2.956 2.956 2.970 2.879 2.956 216,330 2.9263 1.70%
2022-07-21 0 4.110 4.060 4.110 4.050 4.180 139,542 575,517 4.1243 2.907 2.871 2.907 2.864 2.956 197,302 2.9169 0.74%
2022-07-20 0 4.080 4.080 4.150 4.050 4.200 197,000 808,780 4.1055 2.886 2.886 2.935 2.864 2.970 278,543 2.9036 1.49%
2022-07-19 0 4.020 4.020 4.050 3.920 4.050 270,146 1,074,012 3.9757 2.843 2.843 2.864 2.772 2.864 381,966 2.8118 1.52%
2022-07-18 0 3.960 3.950 4.010 3.800 4.020 182,998 722,602 3.9487 2.801 2.794 2.836 2.688 2.843 258,745 2.7927 1.28%
2022-07-15 0 3.910 3.910 3.980 3.910 4.050 263,000 1,046,590 3.9794 2.765 2.765 2.815 2.765 2.864 371,862 2.8145 -2.49%
2022-07-14 0 4.010 3.960 4.010 3.930 4.040 199,000 791,850 3.9791 2.836 2.801 2.836 2.780 2.857 281,371 2.8143 2.04%
2022-07-13 0 3.930 3.930 4.040 3.910 4.050 327,400 1,300,250 3.9714 2.780 2.780 2.857 2.765 2.864 462,918 2.8088 -2.48%
2022-07-12 0 4.030 4.000 4.030 3.980 4.130 234,000 949,350 4.0571 2.850 2.829 2.850 2.815 2.921 330,858 2.8694 -1.95%
2022-07-11 0 4.110 4.020 4.110 4.000 4.120 182,000 739,090 4.0609 2.907 2.843 2.907 2.829 2.914 257,334 2.8721 0.98%
2022-07-08 0 4.070 4.030 4.100 3.950 4.070 226,000 909,360 4.0237 2.879 2.850 2.900 2.794 2.879 319,547 2.8458 3.30%
2022-07-07 0 3.940 3.940 4.000 3.900 4.080 192,966 765,727 3.9682 2.787 2.787 2.829 2.758 2.886 272,839 2.8065 -3.43%
2022-07-06 0 4.080 4.030 4.090 3.970 4.170 318,000 1,293,150 4.0665 2.886 2.850 2.893 2.808 2.949 449,627 2.8760 -1.92%
2022-07-05 0 4.160 4.130 4.160 4.160 4.250 357,909 1,503,368 4.2004 2.942 2.921 2.942 2.942 3.006 506,056 2.9708 -0.72%
2022-07-04 0 4.190 4.190 4.200 4.130 4.230 764,000 3,204,200 4.1940 2.963 2.963 2.970 2.921 2.992 1,080,237 2.9662 0.24%
2022-06-30 0 4.180 4.120 4.180 4.110 4.200 157,738 653,160 4.1408 2.956 2.914 2.956 2.907 2.970 223,029 2.9286 1.95%
2022-06-29 0 4.100 4.070 4.110 4.080 4.160 140,000 575,700 4.1121 2.900 2.879 2.907 2.886 2.942 197,949 2.9083 -1.44%
2022-06-28 0 4.160 4.130 4.160 4.140 4.270 218,000 911,230 4.1800 2.942 2.921 2.942 2.928 3.020 308,235 2.9563 -1.42%
2022-06-27 0 4.220 4.180 4.220 4.120 4.260 452,000 1,890,530 4.1826 2.985 2.956 2.985 2.914 3.013 639,093 2.9581 1.93%
2022-06-24 0 4.140 4.090 4.140 4.000 4.140 405,000 1,646,380 4.0651 2.928 2.893 2.928 2.829 2.928 572,639 2.8751 1.47%
2022-06-23 0 4.080 4.040 4.080 4.000 4.150 320,000 1,300,680 4.0646 2.886 2.857 2.886 2.829 2.935 452,455 2.8747 1.49%
2022-06-22 0 4.020 4.020 4.090 4.020 4.110 150,998 611,191 4.0477 2.843 2.843 2.893 2.843 2.907 213,499 2.8627 0.00%
2022-06-21 0 4.020 4.010 4.120 4.010 4.180 347,000 1,413,469 4.0734 2.843 2.836 2.914 2.836 2.956 490,631 2.8809 -2.43%
2022-06-20 0 4.120 4.120 4.160 4.080 4.180 284,000 1,175,559 4.1393 2.914 2.914 2.942 2.886 2.956 401,554 2.9275 2.23%
2022-06-17 0 4.030 4.030 4.070 3.930 4.080 289,000 1,160,050 4.0140 2.850 2.850 2.879 2.780 2.886 408,624 2.8389 2.03%
2022-06-16 0 3.950 3.950 3.980 3.910 4.050 278,000 1,103,950 3.9710 2.794 2.794 2.815 2.765 2.864 393,071 2.8085 0.00%
2022-06-15 0 3.950 3.950 4.010 3.840 4.020 346,000 1,372,550 3.9669 2.794 2.794 2.836 2.716 2.843 489,217 2.8056 3.13%
2022-06-14 0 3.830 3.830 3.880 3.790 3.890 173,000 667,540 3.8586 2.709 2.709 2.744 2.680 2.751 244,609 2.7290 0.26%
2022-06-13 0 3.820 3.820 3.890 3.790 3.920 180,000 696,460 3.8692 2.702 2.702 2.751 2.680 2.772 254,506 2.7365 -1.55%
2022-06-10 0 3.880 3.880 3.900 3.820 3.940 81,000 313,180 3.8664 2.744 2.744 2.758 2.702 2.787 114,528 2.7345 1.84%
2022-06-09 0 3.810 3.810 3.820 3.800 3.900 229,000 877,894 3.8336 2.695 2.695 2.702 2.688 2.758 323,788 2.7113 0.53%
2022-06-08 0 3.790 3.790 3.810 3.770 3.840 264,640 1,008,093 3.8093 2.680 2.680 2.695 2.666 2.716 374,180 2.6941 -0.26%
2022-06-07 0 3.800 3.800 3.820 3.790 3.850 131,000 500,820 3.8231 2.688 2.688 2.702 2.680 2.723 185,224 2.7039 1.33%
2022-06-06 0 3.750 3.750 3.780 3.690 3.860 578,000 2,160,420 3.7378 2.652 2.652 2.673 2.610 2.730 817,247 2.6435 -3.10%
2022-06-02 0 3.870 3.840 3.890 3.790 3.870 164,000 628,644 3.8332 2.737 2.716 2.751 2.680 2.737 231,883 2.7110 0.26%
2022-06-01 0 4.060 4.060 4.090 4.030 4.080 285,000 1,155,570 4.0546 2.730 2.730 2.750 2.710 2.743 423,847 2.7264 -0.25%
2022-05-31 0 4.070 4.070 4.140 3.990 4.150 406,000 1,656,020 4.0789 2.737 2.737 2.784 2.683 2.791 603,796 2.7427 -0.49%
2022-05-30 0 4.090 4.090 4.100 4.050 4.160 145,000 594,809 4.1021 2.750 2.750 2.757 2.723 2.797 215,642 2.7583 0.49%
2022-05-27 0 4.070 4.060 4.070 4.060 4.200 39,000 160,670 4.1197 2.737 2.730 2.737 2.730 2.824 58,000 2.7702 -1.45%
2022-05-26 0 4.130 4.070 4.130 4.070 4.160 240,000 991,590 4.1316 2.777 2.737 2.777 2.737 2.797 356,924 2.7782 1.23%
2022-05-25 0 4.080 3.980 4.080 3.850 4.100 559,000 2,245,280 4.0166 2.743 2.676 2.743 2.589 2.757 831,335 2.7008 5.15%
2022-05-24 0 3.880 3.870 3.950 3.860 4.230 1,035,000 4,157,860 4.0173 2.609 2.602 2.656 2.596 2.844 1,539,234 2.7013 -9.56%
2022-05-23 0 4.290 4.260 4.300 4.210 4.300 304,000 1,298,722 4.2721 2.885 2.864 2.891 2.831 2.891 452,104 2.8726 1.42%
2022-05-20 0 4.230 4.190 4.230 4.160 4.230 354,700 1,491,454 4.2048 2.844 2.817 2.844 2.797 2.844 527,504 2.8274 0.00%
2022-05-19 0 4.230 4.220 4.230 4.170 4.260 321,000 1,354,350 4.2192 2.844 2.838 2.844 2.804 2.864 477,386 2.8370 -1.63%
2022-05-18 0 4.300 4.270 4.300 4.200 4.330 410,000 1,756,526 4.2842 2.891 2.871 2.891 2.824 2.912 609,745 2.8808 -0.69%
2022-05-17 0 4.330 4.300 4.330 4.200 4.350 487,000 2,089,970 4.2915 2.912 2.891 2.912 2.824 2.925 724,258 2.8857 1.64%
2022-05-16 0 4.260 4.250 4.270 4.240 4.350 230,000 986,580 4.2895 2.864 2.858 2.871 2.851 2.925 342,052 2.8843 0.71%
2022-05-13 0 4.230 4.220 4.230 4.230 4.350 631,000 2,685,959 4.2567 2.844 2.838 2.844 2.844 2.925 938,412 2.8622 -1.40%
2022-05-12 0 4.290 4.280 4.300 4.240 4.370 675,000 2,901,089 4.2979 2.885 2.878 2.891 2.851 2.938 1,003,848 2.8900 -1.38%
2022-05-11 0 4.350 4.340 4.350 4.320 4.420 725,141 3,159,357 4.3569 2.925 2.918 2.925 2.905 2.972 1,078,417 2.9296 -0.91%
2022-05-10 0 4.390 4.360 4.390 4.250 4.390 871,238 3,772,745 4.3303 2.952 2.932 2.952 2.858 2.952 1,295,690 2.9118 -0.68%
2022-05-06 0 4.420 4.380 4.420 4.310 4.460 941,000 4,124,050 4.3826 2.972 2.945 2.972 2.898 2.999 1,399,439 2.9469 -2.00%
2022-05-05 0 4.510 4.510 4.530 4.510 4.740 837,000 3,865,548 4.6183 3.033 3.033 3.046 3.033 3.187 1,244,772 3.1054 -3.63%
2022-05-04 0 4.680 4.630 4.680 4.590 4.700 739,000 3,424,540 4.6340 3.147 3.113 3.147 3.086 3.160 1,099,028 3.1160 0.00%
2022-05-03 0 4.680 4.640 4.680 4.600 4.700 453,178 2,108,544 4.6528 3.147 3.120 3.147 3.093 3.160 673,959 3.1286 1.08%
2022-04-29 0 4.630 4.600 4.630 4.430 4.640 1,011,608 4,587,845 4.5352 3.113 3.093 3.113 2.979 3.120 1,504,446 3.0495 3.35%
2022-04-28 0 4.480 4.440 4.480 4.410 4.490 759,000 3,379,580 4.4527 3.012 2.986 3.012 2.965 3.019 1,128,772 2.9940 -0.22%
2022-04-27 0 4.490 4.450 4.490 4.400 4.500 756,002 3,367,488 4.4543 3.019 2.992 3.019 2.959 3.026 1,124,313 2.9952 -0.22%
2022-04-26 0 4.500 4.460 4.500 4.410 4.500 621,005 2,774,172 4.4672 3.026 2.999 3.026 2.965 3.026 923,548 3.0038 0.67%
2022-04-25 0 4.470 4.460 4.470 4.350 4.520 1,344,000 5,946,418 4.4244 3.006 2.999 3.006 2.925 3.039 1,998,774 2.9750 -1.32%
2022-04-22 0 4.530 4.500 4.530 4.310 4.560 753,003 3,362,343 4.4652 3.046 3.026 3.046 2.898 3.066 1,119,853 3.0025 2.49%
2022-04-21 0 4.420 4.400 4.420 4.370 4.510 1,061,002 4,705,475 4.4349 2.972 2.959 2.972 2.938 3.033 1,577,904 2.9821 0.23%
2022-04-20 0 4.410 4.350 4.410 4.360 4.500 502,002 2,213,128 4.4086 2.965 2.925 2.965 2.932 3.026 746,569 2.9644 -0.90%
2022-04-19 0 4.450 4.440 4.450 4.310 4.460 622,000 2,742,080 4.4085 2.992 2.986 2.992 2.898 2.999 925,028 2.9643 1.37%
2022-04-14 0 4.390 4.380 4.390 4.300 4.450 424,002 1,863,168 4.3942 2.952 2.945 2.952 2.891 2.992 630,569 2.9547 0.69%
2022-04-13 0 4.360 4.360 4.400 4.290 4.480 966,000 4,226,050 4.3748 2.932 2.932 2.959 2.885 3.012 1,436,619 2.9417 1.40%
2022-04-12 0 4.300 4.280 4.300 4.100 4.340 704,007 3,004,382 4.2675 2.891 2.878 2.891 2.757 2.918 1,046,987 2.8695 2.87%
2022-04-11 0 4.180 4.150 4.180 4.030 4.200 842,728 3,466,018 4.1129 2.811 2.791 2.811 2.710 2.824 1,253,291 2.7655 1.46%
2022-04-08 0 4.120 4.020 4.120 3.990 4.120 867,931 3,530,933 4.0682 2.770 2.703 2.770 2.683 2.770 1,290,772 2.7355 0.73%
2022-04-07 0 4.090 4.020 4.090 4.000 4.130 727,166 2,969,753 4.0840 2.750 2.703 2.750 2.690 2.777 1,081,429 2.7461 -0.49%
2022-04-06 0 4.110 4.080 4.150 4.010 4.120 332,000 1,344,490 4.0497 2.764 2.743 2.791 2.696 2.770 493,745 2.7230 1.48%
2022-04-04 0 4.050 4.040 4.090 3.950 4.150 446,000 1,820,610 4.0821 2.723 2.717 2.750 2.656 2.791 663,284 2.7448 2.53%
2022-04-01 0 3.950 3.950 3.960 3.810 3.960 336,000 1,310,160 3.8993 2.656 2.656 2.663 2.562 2.663 499,693 2.6219 3.40%
2022-03-31 0 3.820 3.820 3.860 3.760 3.850 239,000 912,830 3.8194 2.569 2.569 2.596 2.528 2.589 355,437 2.5682 1.60%
2022-03-30 0 3.760 3.760 3.780 3.700 3.810 396,000 1,481,953 3.7423 2.528 2.528 2.542 2.488 2.562 588,924 2.5164 -0.27%
2022-03-29 0 3.770 3.770 3.820 3.750 3.870 264,000 1,001,219 3.7925 2.535 2.535 2.569 2.522 2.602 392,616 2.5501 -1.05%
2022-03-28 0 3.810 3.750 3.810 3.560 3.810 670,000 2,479,450 3.7007 2.562 2.522 2.562 2.394 2.562 996,413 2.4884 1.33%
2022-03-25 0 3.760 3.740 3.760 3.740 3.990 575,000 2,212,840 3.8484 2.528 2.515 2.528 2.515 2.683 855,130 2.5877 -3.09%
2022-03-24 0 3.880 3.860 3.900 3.810 3.920 484,000 1,877,367 3.8789 2.609 2.596 2.622 2.562 2.636 719,797 2.6082 0.78%
2022-03-23 0 3.850 3.820 3.860 3.400 3.850 1,113,000 4,154,480 3.7327 2.589 2.569 2.596 2.286 2.589 1,655,235 2.5099 10.95%
2022-03-22 0 3.470 3.460 3.470 3.450 3.600 1,266,000 4,408,295 3.4821 2.333 2.327 2.333 2.320 2.421 1,882,774 2.3414 -2.25%
2022-03-21 0 3.550 3.480 3.550 3.440 3.550 347,000 1,214,110 3.4989 2.387 2.340 2.387 2.313 2.387 516,052 2.3527 3.50%
2022-03-18 0 3.430 3.420 3.430 3.390 3.520 408,000 1,406,330 3.4469 2.306 2.300 2.306 2.279 2.367 606,771 2.3177 -2.56%
2022-03-17 0 3.520 3.500 3.520 3.260 3.530 679,000 2,346,230 3.4554 2.367 2.353 2.367 2.192 2.374 1,009,797 2.3235 10.69%
2022-03-16 0 3.180 3.180 3.250 3.100 3.250 510,000 1,616,139 3.1689 2.138 2.138 2.185 2.084 2.185 758,463 2.1308 3.58%
2022-03-15 0 3.070 3.010 3.090 3.000 3.200 1,057,000 3,250,222 3.0749 2.064 2.024 2.078 2.017 2.152 1,571,952 2.0676 -5.54%
2022-03-14 0 3.250 3.250 3.280 3.240 3.440 435,000 1,449,530 3.3323 2.185 2.185 2.206 2.179 2.313 646,925 2.2406 -6.07%
2022-03-11 0 3.460 3.460 3.530 3.420 3.500 159,000 553,130 3.4788 2.327 2.327 2.374 2.300 2.353 236,462 2.3392 -1.42%
2022-03-10 0 3.510 3.420 3.510 3.400 3.540 182,000 629,507 3.4588 2.360 2.300 2.360 2.286 2.380 270,667 2.3258 5.72%
2022-03-09 0 3.320 3.320 3.400 3.310 3.480 611,000 2,036,930 3.3338 2.232 2.232 2.286 2.226 2.340 908,669 2.2417 -2.92%
2022-03-08 0 3.420 3.420 3.430 3.390 3.500 581,000 2,002,780 3.4471 2.300 2.300 2.306 2.279 2.353 864,053 2.3179 -3.39%
2022-03-07 0 3.540 3.470 3.570 3.350 3.550 480,000 1,666,510 3.4719 2.380 2.333 2.401 2.253 2.387 713,848 2.3345 -2.75%
2022-03-04 0 3.640 3.590 3.650 3.590 3.650 199,000 718,030 3.6082 2.448 2.414 2.454 2.414 2.454 295,949 2.4262 0.28%
2022-03-03 0 3.630 3.630 3.690 3.620 3.690 98,000 357,359 3.6465 2.441 2.441 2.481 2.434 2.481 145,744 2.4520 0.55%
2022-03-02 0 3.610 3.610 3.650 3.610 3.670 322,000 1,170,840 3.6361 2.427 2.427 2.454 2.427 2.468 478,873 2.4450 -2.96%
2022-03-01 0 3.720 3.710 3.740 3.640 3.750 183,000 675,970 3.6938 2.501 2.495 2.515 2.448 2.522 272,154 2.4838 0.00%
2022-02-28 0 3.720 3.700 3.730 3.650 3.770 103,000 383,110 3.7195 2.501 2.488 2.508 2.454 2.535 153,180 2.5010 -1.33%
2022-02-25 0 3.770 3.750 3.800 3.700 3.800 122,000 459,660 3.7677 2.535 2.522 2.555 2.488 2.555 181,436 2.5335 2.45%
2022-02-24 0 3.680 3.670 3.750 3.680 3.830 382,000 1,422,640 3.7242 2.474 2.468 2.522 2.474 2.575 568,104 2.5042 -3.16%
2022-02-23 0 3.800 3.800 3.880 3.800 3.890 125,000 478,990 3.8319 2.555 2.555 2.609 2.555 2.616 185,898 2.5766 0.00%
2022-02-22 0 3.800 3.800 3.890 3.800 3.890 487,578 1,867,997 3.8312 2.555 2.555 2.616 2.555 2.616 725,118 2.5761 -2.31%
2022-02-21 0 3.890 3.880 3.950 3.880 4.090 615,000 2,414,560 3.9261 2.616 2.609 2.656 2.609 2.750 914,617 2.6400 -3.95%
2022-02-18 0 4.050 4.050 4.060 4.020 4.090 181,000 735,305 4.0625 2.723 2.723 2.730 2.703 2.750 269,180 2.7316 -0.25%
2022-02-17 0 4.060 4.020 4.060 3.990 4.130 334,900 1,346,493 4.0206 2.730 2.703 2.730 2.683 2.777 498,058 2.7035 -0.49%
2022-02-16 0 4.080 4.050 4.110 4.030 4.120 317,000 1,290,020 4.0695 2.743 2.723 2.764 2.710 2.770 471,437 2.7364 1.24%
2022-02-15 0 4.030 4.030 4.060 4.000 4.140 138,000 559,940 4.0575 2.710 2.710 2.730 2.690 2.784 205,231 2.7283 -0.98%
2022-02-14 0 4.070 4.060 4.120 3.940 4.130 568,000 2,286,150 4.0249 2.737 2.730 2.770 2.649 2.777 844,720 2.7064 2.78%
2022-02-11 0 3.960 3.960 3.980 3.900 4.020 470,000 1,861,550 3.9607 2.663 2.663 2.676 2.622 2.703 698,976 2.6633 -0.50%
2022-02-10 0 3.980 3.900 3.980 3.800 3.980 1,003,000 3,884,710 3.8731 2.676 2.622 2.676 2.555 2.676 1,491,644 2.6043 3.11%
2022-02-09 0 3.860 3.860 3.890 3.860 4.000 172,000 671,795 3.9058 2.596 2.596 2.616 2.596 2.690 255,795 2.6263 -1.03%
2022-02-08 0 3.900 3.900 4.000 3.850 4.050 449,161 1,763,403 3.9260 2.622 2.622 2.690 2.589 2.723 667,985 2.6399 -2.50%
2022-02-07 0 4.000 3.910 4.000 3.830 4.030 286,000 1,122,440 3.9246 2.690 2.629 2.690 2.575 2.710 425,334 2.6390 2.83%
2022-02-04 0 3.890 3.890 3.980 3.820 3.950 266,000 1,030,710 3.8748 2.616 2.616 2.676 2.569 2.656 395,591 2.6055 2.10%
2022-01-31 0 3.810 3.800 3.860 3.780 3.920 171,000 656,780 3.8408 2.562 2.555 2.596 2.542 2.636 254,308 2.5826 -2.31%
2022-01-28 0 3.900 3.860 3.900 3.860 3.940 60,000 233,160 3.8860 2.622 2.596 2.622 2.596 2.649 89,231 2.6130 -0.26%
2022-01-27 0 3.910 3.860 3.940 3.700 3.920 530,000 2,021,210 3.8136 2.629 2.596 2.649 2.488 2.636 788,207 2.5643 4.83%
2022-01-26 0 3.730 3.720 3.750 3.690 3.800 417,871 1,555,312 3.7220 2.508 2.501 2.522 2.481 2.555 621,451 2.5027 0.00%
2022-01-25 0 3.730 3.730 3.750 3.690 3.880 615,000 2,293,880 3.7299 2.508 2.508 2.522 2.481 2.609 914,617 2.5080 -3.37%
2022-01-24 0 3.860 3.840 3.860 3.810 4.050 769,000 2,984,590 3.8811 2.596 2.582 2.596 2.562 2.723 1,143,644 2.6097 -3.98%
2022-01-21 0 4.020 4.010 4.020 3.990 4.220 592,000 2,405,305 4.0630 2.703 2.696 2.703 2.683 2.838 880,412 2.7320 -3.83%
2022-01-20 0 4.180 4.120 4.180 4.070 4.200 226,000 934,810 4.1363 2.811 2.770 2.811 2.737 2.824 336,103 2.7813 1.95%
2022-01-19 0 4.100 4.070 4.100 3.990 4.150 680,000 2,761,370 4.0608 2.757 2.737 2.757 2.683 2.791 1,011,284 2.7306 0.49%
2022-01-18 0 4.080 4.070 4.120 4.080 4.350 869,000 3,613,920 4.1587 2.743 2.737 2.770 2.743 2.925 1,292,362 2.7964 -6.64%
2022-01-17 0 4.370 4.330 4.370 4.310 4.420 260,053 1,129,614 4.3438 2.938 2.912 2.938 2.898 2.972 386,746 2.9208 1.63%
2022-01-14 0 4.300 4.280 4.300 4.230 4.440 1,184,221 5,082,488 4.2918 2.891 2.878 2.891 2.844 2.986 1,761,153 2.8859 -0.23%
2022-01-13 0 4.310 4.310 4.330 4.250 4.400 331,000 1,429,750 4.3195 2.898 2.898 2.912 2.858 2.959 492,258 2.9045 -2.71%
2022-01-12 0 4.430 4.390 4.440 4.300 4.670 728,000 3,197,910 4.3927 2.979 2.952 2.986 2.891 3.140 1,082,669 2.9537 -2.42%
2022-01-11 0 4.540 4.480 4.540 4.440 4.790 569,000 2,617,720 4.6006 3.053 3.012 3.053 2.986 3.221 846,207 3.0935 -5.22%
2022-01-10 0 4.790 4.750 4.790 4.520 4.800 1,151,879 5,449,254 4.7308 3.221 3.194 3.221 3.039 3.228 1,713,055 3.1810 4.81%
2022-01-07 0 4.570 4.560 4.570 4.500 4.640 563,000 2,575,200 4.5741 3.073 3.066 3.073 3.026 3.120 837,284 3.0757 0.88%
2022-01-06 0 4.530 4.520 4.620 4.420 4.610 741,200 3,362,868 4.5371 3.046 3.039 3.107 2.972 3.100 1,102,300 3.0508 0.22%
2022-01-05 0 4.520 4.470 4.520 4.210 4.620 2,628,000 11,797,450 4.4891 3.039 3.006 3.039 2.831 3.107 3,908,317 3.0186 0.22%
2022-01-04 0 4.510 4.470 4.510 4.430 4.710 912,000 4,130,370 4.5289 3.033 3.006 3.033 2.979 3.167 1,356,311 3.0453 -0.88%
2022-01-03 0 4.550 4.550 4.600 4.400 4.600 1,066,000 4,786,850 4.4905 3.059 3.059 3.093 2.959 3.093 1,585,337 3.0195 3.41%
2021-12-31 0 4.400 4.320 4.420 4.300 4.530 589,000 2,590,287 4.3978 2.959 2.905 2.972 2.891 3.046 875,951 2.9571 1.38%
2021-12-30 0 4.340 4.330 4.340 4.070 4.450 1,056,000 4,469,270 4.2323 2.918 2.912 2.918 2.737 2.992 1,570,465 2.8458 6.63%
2021-12-29 0 4.070 4.020 4.070 3.970 4.120 1,038,000 4,198,790 4.0451 2.737 2.703 2.737 2.669 2.770 1,543,696 2.7200 0.99%
2021-12-28 0 4.030 4.030 4.100 4.020 4.170 985,000 4,036,140 4.0976 2.710 2.710 2.757 2.703 2.804 1,464,875 2.7553 0.50%
2021-12-24 0 4.010 4.000 4.020 3.890 4.020 504,000 2,003,310 3.9748 2.696 2.690 2.703 2.616 2.703 749,540 2.6727 2.04%
2021-12-23 0 3.930 3.920 3.930 3.890 3.950 488,000 1,916,440 3.9271 2.643 2.636 2.643 2.616 2.656 725,745 2.6407 -0.25%
2021-12-22 0 3.940 3.870 3.940 3.830 3.940 371,000 1,446,558 3.8991 2.649 2.602 2.649 2.575 2.649 551,745 2.6218 1.03%
2021-12-21 0 3.900 3.860 3.900 3.800 3.900 511,000 1,966,480 3.8483 2.622 2.596 2.622 2.555 2.622 759,950 2.5876 3.45%
2021-12-20 0 3.770 3.750 3.770 3.650 3.780 581,000 2,171,941 3.7383 2.535 2.522 2.535 2.454 2.542 864,053 2.5137 3.01%
2021-12-17 0 3.660 3.650 3.660 3.660 3.810 1,365,000 5,076,490 3.7190 2.461 2.454 2.461 2.461 2.562 2,030,005 2.5007 -3.43%
2021-12-16 0 3.790 3.750 3.790 3.640 3.790 1,501,000 5,576,540 3.7152 2.548 2.522 2.548 2.448 2.548 2,232,262 2.4982 2.16%
2021-12-15 0 3.710 3.670 3.710 3.640 3.720 992,000 3,649,630 3.6791 2.495 2.468 2.495 2.448 2.501 1,475,285 2.4738 -0.27%
2021-12-14 0 3.720 3.720 3.730 3.630 3.750 1,229,000 4,553,180 3.7048 2.501 2.501 2.508 2.441 2.522 1,827,748 2.4911 -0.53%
2021-12-13 0 3.740 3.720 3.740 3.660 3.830 394,000 1,466,135 3.7212 2.515 2.501 2.515 2.461 2.575 585,950 2.5022 1.08%
2021-12-10 0 3.700 3.680 3.710 3.680 3.800 765,000 2,849,280 3.7245 2.488 2.474 2.495 2.474 2.555 1,137,695 2.5044 -2.63%
2021-12-09 0 3.800 3.750 3.810 3.720 3.800 116,000 437,050 3.7677 2.555 2.522 2.562 2.501 2.555 172,513 2.5334 2.43%
2021-12-08 0 3.710 3.660 3.710 3.580 3.770 1,440,000 5,289,045 3.6729 2.495 2.461 2.495 2.407 2.535 2,141,543 2.4697 -0.27%
2021-12-07 0 3.720 3.720 3.730 3.610 3.760 447,163 1,653,798 3.6984 2.501 2.501 2.508 2.427 2.528 665,013 2.4869 0.54%
2021-12-06 0 3.700 3.690 3.710 3.640 3.730 449,000 1,649,640 3.6740 2.488 2.481 2.495 2.448 2.508 667,745 2.4705 -0.80%
2021-12-03 0 3.730 3.700 3.730 3.650 3.730 256,000 948,740 3.7060 2.508 2.488 2.508 2.454 2.508 380,719 2.4920 0.27%
2021-12-02 0 3.720 3.700 3.720 3.620 3.870 741,000 2,767,832 3.7353 2.501 2.488 2.501 2.434 2.602 1,102,003 2.5116 -3.63%
2021-12-01 0 3.860 3.860 3.910 3.700 4.020 2,161,126 8,352,246 3.8648 2.596 2.596 2.629 2.488 2.703 3,213,990 2.5987 4.32%
2021-11-30 0 3.700 3.700 3.710 3.500 3.700 7,180,000 26,326,605 3.6667 2.488 2.488 2.495 2.353 2.488 10,677,973 2.4655 6.63%
2021-11-29 0 3.470 3.440 3.470 3.430 3.500 1,912,000 6,607,708 3.4559 2.333 2.313 2.333 2.306 2.353 2,843,494 2.3238 0.00%
2021-11-26 0 3.470 3.460 3.470 3.450 3.510 1,962,000 6,820,535 3.4763 2.333 2.327 2.333 2.320 2.360 2,917,853 2.3375 -1.98%
2021-11-25 0 3.540 3.520 3.540 3.490 3.540 1,351,000 4,741,610 3.5097 2.380 2.367 2.380 2.347 2.380 2,009,184 2.3600 0.57%
2021-11-24 0 3.520 3.490 3.530 3.420 3.530 2,188,688 7,625,465 3.4840 2.367 2.347 2.374 2.300 2.374 3,254,979 2.3427 0.57%
2021-11-23 0 3.500 3.480 3.500 3.460 3.540 1,341,000 4,681,460 3.4910 2.353 2.340 2.353 2.327 2.380 1,994,312 2.3474 -0.28%
2021-11-22 0 3.510 3.510 3.530 3.430 3.540 1,849,000 6,430,540 3.4778 2.360 2.360 2.374 2.306 2.380 2,749,801 2.3385 0.86%
2021-11-19 0 3.480 3.480 3.550 3.460 3.550 1,532,865 5,360,719 3.4972 2.340 2.340 2.387 2.327 2.387 2,279,651 2.3516 -1.14%
2021-11-18 0 3.520 3.520 3.530 3.520 3.650 1,831,000 6,513,960 3.5576 2.367 2.367 2.374 2.367 2.454 2,723,032 2.3922 -3.56%
2021-11-17 0 3.650 3.650 3.660 3.550 3.650 1,142,000 4,101,622 3.5916 2.454 2.454 2.461 2.387 2.454 1,698,363 2.4150 0.27%
2021-11-16 0 3.640 3.570 3.640 3.490 3.640 713,000 2,528,330 3.5460 2.448 2.401 2.448 2.347 2.448 1,060,361 2.3844 2.82%
2021-11-15 0 3.540 3.490 3.540 3.390 3.600 1,854,000 6,447,785 3.4778 2.380 2.347 2.380 2.279 2.421 2,757,237 2.3385 -0.28%
2021-11-12 0 3.550 3.510 3.550 3.450 3.680 1,616,000 5,697,900 3.5259 2.387 2.360 2.387 2.320 2.474 2,403,288 2.3709 -2.47%
2021-11-11 0 3.640 3.640 3.660 3.470 3.650 466,000 1,656,620 3.5550 2.448 2.448 2.461 2.333 2.454 693,027 2.3904 4.60%
2021-11-10 0 3.480 3.460 3.480 3.350 3.520 485,000 1,670,590 3.4445 2.340 2.327 2.340 2.253 2.367 721,284 2.3161 2.35%
2021-11-09 0 3.400 3.400 3.450 3.400 3.450 205,000 703,310 3.4308 2.286 2.286 2.320 2.286 2.320 304,872 2.3069 -1.45%
2021-11-08 0 3.450 3.400 3.450 3.370 3.450 63,000 215,460 3.4200 2.320 2.286 2.320 2.266 2.320 93,693 2.2996 2.37%
2021-11-05 0 3.370 3.370 3.390 3.360 3.500 336,000 1,138,110 3.3872 2.266 2.266 2.279 2.259 2.353 499,693 2.2776 -0.59%
2021-11-04 0 3.390 3.390 3.450 3.320 3.390 194,000 651,460 3.3580 2.279 2.279 2.320 2.232 2.279 288,513 2.2580 2.11%
2021-11-03 0 3.320 3.310 3.420 3.310 3.390 238,000 791,954 3.3275 2.232 2.226 2.300 2.226 2.279 353,950 2.2375 -0.30%
2021-11-02 0 3.330 3.330 3.360 3.330 3.430 325,320 1,091,392 3.3548 2.239 2.239 2.259 2.239 2.306 483,810 2.2558 -2.06%
2021-11-01 0 3.400 3.380 3.400 3.330 3.400 180,000 604,840 3.3602 2.286 2.273 2.286 2.239 2.286 267,693 2.2595 1.19%
2021-10-29 0 3.360 3.360 3.410 3.360 3.420 248,000 839,800 3.3863 2.259 2.259 2.293 2.259 2.300 368,821 2.2770 -1.47%
2021-10-28 0 3.410 3.390 3.410 3.360 3.410 310,000 1,047,237 3.3782 2.293 2.279 2.293 2.259 2.293 461,027 2.2715 0.29%
2021-10-27 0 3.400 3.400 3.540 3.390 3.470 431,000 1,470,200 3.4111 2.286 2.286 2.380 2.279 2.333 640,976 2.2937 -2.58%
2021-10-26 0 3.490 3.450 3.500 3.440 3.580 308,000 1,069,138 3.4712 2.347 2.320 2.353 2.313 2.407 458,052 2.3341 0.00%
2021-10-25 0 3.490 3.490 3.540 3.460 3.740 464,000 1,642,710 3.5403 2.347 2.347 2.380 2.327 2.515 690,053 2.3806 -3.06%
2021-10-22 0 3.600 3.550 3.600 3.500 3.640 165,000 593,940 3.5996 2.421 2.387 2.421 2.353 2.448 245,385 2.4204 0.28%
2021-10-21 0 3.590 3.590 3.600 3.380 3.680 3,824,586 13,567,407 3.5474 2.414 2.414 2.421 2.273 2.474 5,687,859 2.3853 1.99%
2021-10-20 0 3.520 3.510 3.520 3.400 3.590 1,024,000 3,568,250 3.4846 2.367 2.360 2.367 2.286 2.414 1,522,875 2.3431 0.28%
2021-10-19 0 3.510 3.450 3.510 3.410 3.510 513,000 1,768,480 3.4473 2.360 2.320 2.360 2.293 2.360 762,925 2.3180 3.85%
2021-10-18 0 3.380 3.370 3.380 3.380 3.530 1,164,000 3,984,890 3.4234 2.273 2.266 2.273 2.273 2.374 1,731,081 2.3020 -2.59%
2021-10-15 0 3.470 3.460 3.470 3.470 3.650 1,327,000 4,664,640 3.5152 2.333 2.327 2.333 2.333 2.454 1,973,492 2.3636 -1.14%
2021-10-12 0 3.510 3.500 3.510 3.480 3.640 663,000 2,340,981 3.5309 2.360 2.353 2.360 2.340 2.448 986,002 2.3742 -2.50%
2021-10-11 0 3.600 3.600 3.670 3.580 3.720 943,000 3,403,350 3.6091 2.421 2.421 2.468 2.407 2.501 1,402,413 2.4268 -3.23%
2021-10-08 0 3.720 3.670 3.730 3.610 3.730 411,000 1,502,540 3.6558 2.501 2.468 2.508 2.427 2.508 611,232 2.4582 3.33%
2021-10-07 0 3.600 3.600 3.610 3.590 3.620 387,000 1,396,540 3.6086 2.421 2.421 2.427 2.414 2.434 575,540 2.4265 2.27%
2021-10-06 0 3.520 3.520 3.570 3.510 3.600 508,517 1,800,054 3.5398 2.367 2.367 2.401 2.360 2.421 756,258 2.3802 -2.49%
2021-10-05 0 3.610 3.620 3.700 3.610 3.690 142,000 517,760 3.6462 2.427 2.434 2.488 2.427 2.481 211,180 2.4517 0.28%
2021-10-04 0 3.600 3.600 3.700 3.500 3.690 289,000 1,035,080 3.5816 2.421 2.421 2.488 2.353 2.481 429,796 2.4083 1.69%
2021-09-30 0 3.540 3.540 3.610 3.520 3.600 493,000 1,751,345 3.5524 2.380 2.380 2.427 2.367 2.421 733,181 2.3887 0.00%
2021-09-29 0 3.540 3.530 3.540 3.520 3.600 715,000 2,546,006 3.5608 2.380 2.374 2.380 2.367 2.421 1,063,336 2.3944 -2.21%
2021-09-28 0 3.620 3.610 3.670 3.590 3.720 527,000 1,913,990 3.6319 2.434 2.427 2.468 2.414 2.501 783,745 2.4421 -0.55%
2021-09-27 0 3.640 3.640 3.680 3.640 3.720 282,000 1,037,410 3.6788 2.448 2.448 2.474 2.448 2.501 419,386 2.4736 -1.62%
2021-09-24 0 3.700 3.700 3.710 3.700 3.770 484,000 1,805,670 3.7307 2.488 2.488 2.495 2.488 2.535 719,797 2.5086 -0.27%
2021-09-23 0 3.710 3.700 3.710 3.700 3.790 843,418 3,148,224 3.7327 2.495 2.488 2.495 2.488 2.548 1,254,317 2.5099 -1.85%
2021-09-21 0 3.780 3.780 3.940 3.630 3.930 1,154,728 4,310,085 3.7326 2.542 2.542 2.649 2.441 2.643 1,717,292 2.5098 2.44%
2021-09-20 0 3.690 3.690 3.760 3.600 3.810 972,000 3,570,020 3.6729 2.481 2.481 2.528 2.421 2.562 1,445,542 2.4697 -3.15%
2021-09-17 0 3.810 3.760 3.820 3.670 3.810 144,600 544,992 3.7690 2.562 2.528 2.569 2.468 2.562 215,047 2.5343 2.14%
2021-09-16 0 3.730 3.730 3.750 3.670 3.810 561,000 2,084,360 3.7154 2.508 2.508 2.522 2.468 2.562 834,310 2.4983 -2.61%
2021-09-15 0 3.830 3.790 3.830 3.750 3.850 524,000 1,995,050 3.8073 2.575 2.548 2.575 2.522 2.589 779,284 2.5601 -0.52%
2021-09-14 0 3.850 3.820 3.860 3.800 4.050 368,000 1,417,300 3.8514 2.589 2.569 2.596 2.555 2.723 547,283 2.5897 0.00%
2021-09-13 0 3.850 3.770 3.850 3.690 3.850 302,000 1,147,585 3.8000 2.589 2.535 2.589 2.481 2.589 449,129 2.5551 2.67%
2021-09-10 0 3.750 3.730 3.770 3.710 3.800 190,000 712,420 3.7496 2.522 2.508 2.535 2.495 2.555 282,565 2.5213 1.90%
2021-09-09 0 3.680 3.680 3.740 3.680 3.810 431,000 1,610,553 3.7368 2.474 2.474 2.515 2.474 2.562 640,976 2.5127 -3.66%
2021-09-08 0 3.820 3.820 3.880 3.770 3.900 479,421 1,836,048 3.8297 2.569 2.569 2.609 2.535 2.622 712,987 2.5752 0.53%
2021-09-07 0 3.900 3.900 3.950 3.850 4.100 294,000 1,161,180 3.9496 2.555 2.555 2.588 2.522 2.686 448,738 2.5877 -1.52%
2021-09-06 0 3.960 3.960 3.980 3.860 3.990 576,000 2,272,618 3.9455 2.594 2.594 2.608 2.529 2.614 879,160 2.5850 5.04%
2021-09-03 0 3.770 3.770 3.800 3.720 3.800 253,000 950,430 3.7566 2.470 2.470 2.490 2.437 2.490 386,159 2.4612 1.07%
2021-09-02 0 3.730 3.730 3.820 3.640 3.850 745,000 2,803,620 3.7632 2.444 2.444 2.503 2.385 2.522 1,137,108 2.4656 1.36%
2021-09-01 0 3.680 3.670 3.780 3.640 3.830 473,034 1,766,751 3.7349 2.411 2.404 2.477 2.385 2.509 722,001 2.4470 0.27%
2021-08-31 0 3.670 3.670 3.690 3.540 3.800 1,008,000 3,686,320 3.6571 2.404 2.404 2.418 2.319 2.490 1,538,530 2.3960 -3.42%
2021-08-30 0 3.800 3.750 3.800 3.690 3.930 644,000 2,431,520 3.7757 2.490 2.457 2.490 2.418 2.575 982,950 2.4737 -0.52%
2021-08-27 0 3.820 3.820 3.840 3.780 3.980 526,000 2,012,890 3.8268 2.503 2.503 2.516 2.477 2.608 802,844 2.5072 -1.29%
2021-08-26 0 3.870 3.870 3.890 3.810 4.230 2,314,000 9,245,240 3.9954 2.536 2.536 2.549 2.496 2.771 3,531,903 2.6176 -7.64%
2021-08-25 0 4.190 4.100 4.190 3.960 4.340 1,392,000 5,675,017 4.0769 2.745 2.686 2.745 2.594 2.843 2,124,636 2.6711 0.00%
2021-08-24 0 4.190 4.110 4.190 4.080 4.300 1,448,000 6,079,777 4.1987 2.745 2.693 2.745 2.673 2.817 2,210,110 2.7509 0.00%
2021-08-23 0 4.190 4.190 4.240 4.150 4.320 451,000 1,901,090 4.2153 2.745 2.745 2.778 2.719 2.830 688,370 2.7617 0.96%
2021-08-20 0 4.150 4.140 4.150 4.110 4.470 663,000 2,809,050 4.2369 2.719 2.712 2.719 2.693 2.929 1,011,950 2.7759 -6.32%
2021-08-19 0 4.430 4.430 4.450 4.400 4.490 221,000 979,185 4.4307 2.902 2.902 2.916 2.883 2.942 337,317 2.9029 -3.28%
2021-08-18 0 4.580 4.540 4.580 4.410 4.580 253,000 1,145,330 4.5270 3.001 2.974 3.001 2.889 3.001 386,159 2.9660 3.15%
2021-08-17 0 4.440 4.440 4.480 4.440 4.820 508,000 2,333,480 4.5935 2.909 2.909 2.935 2.909 3.158 775,370 3.0095 -7.50%
2021-08-16 0 4.800 4.790 4.830 4.540 4.800 382,000 1,794,000 4.6963 3.145 3.138 3.164 2.974 3.145 583,054 3.0769 2.78%
2021-08-13 0 4.670 4.620 4.700 4.400 4.670 586,000 2,672,655 4.5608 3.060 3.027 3.079 2.883 3.060 894,423 2.9881 3.32%
2021-08-12 0 4.520 4.500 4.550 4.490 4.590 237,000 1,069,730 4.5136 2.961 2.948 2.981 2.942 3.007 361,738 2.9572 -0.66%
2021-08-11 0 4.550 4.540 4.550 4.510 4.640 678,000 3,097,490 4.5686 2.981 2.974 2.981 2.955 3.040 1,034,844 2.9932 0.00%
2021-08-10 0 4.550 4.530 4.550 4.500 4.580 658,000 2,987,645 4.5405 2.981 2.968 2.981 2.948 3.001 1,004,318 2.9748 0.22%
2021-08-09 0 4.540 4.540 4.570 4.500 4.600 204,000 928,010 4.5491 2.974 2.974 2.994 2.948 3.014 311,369 2.9804 -0.66%
2021-08-06 0 4.570 4.560 4.580 4.480 4.940 1,350,000 6,261,230 4.6379 2.994 2.988 3.001 2.935 3.237 2,060,531 3.0386 -1.72%
2021-08-05 0 4.650 4.600 4.670 4.650 4.960 381,000 1,818,190 4.7722 3.047 3.014 3.060 3.047 3.250 581,528 3.1266 -3.13%
2021-08-04 0 4.800 4.760 4.800 4.650 4.840 2,622,013 12,382,672 4.7226 3.145 3.119 3.145 3.047 3.171 4,002,029 3.0941 1.69%
2021-08-03 0 4.720 4.700 4.760 4.640 4.720 1,469,000 6,852,275 4.6646 3.092 3.079 3.119 3.040 3.092 2,242,163 3.0561 -0.21%
2021-08-02 0 4.730 4.680 4.730 4.490 4.770 808,000 3,790,480 4.6912 3.099 3.066 3.099 2.942 3.125 1,233,266 3.0735 2.83%
2021-07-30 0 4.600 4.520 4.600 4.370 4.680 683,000 3,082,870 4.5137 3.014 2.961 3.014 2.863 3.066 1,042,476 2.9573 -2.34%
2021-07-29 0 4.710 4.670 4.710 4.650 5.000 557,000 2,641,425 4.7422 3.086 3.060 3.086 3.047 3.276 850,160 3.1070 -1.05%
2021-07-28 0 4.760 4.650 4.760 4.360 4.760 815,000 3,769,954 4.6257 3.119 3.047 3.119 2.857 3.119 1,243,950 3.0306 6.25%
2021-07-27 0 4.480 4.450 4.480 4.280 4.780 1,385,000 6,314,050 4.5589 2.935 2.916 2.935 2.804 3.132 2,113,952 2.9868 -4.07%
2021-07-26 0 4.670 4.650 4.670 4.600 4.840 1,352,000 6,313,750 4.6699 3.060 3.047 3.060 3.014 3.171 2,063,584 3.0596 -3.51%
2021-07-23 0 4.840 4.820 4.840 4.790 5.120 716,000 3,480,180 4.8606 3.171 3.158 3.171 3.138 3.354 1,092,845 3.1845 -3.59%
2021-07-22 0 5.020 4.960 5.020 4.910 5.350 1,289,459 6,590,915 5.1114 3.289 3.250 3.289 3.217 3.505 1,968,126 3.3488 -4.20%
2021-07-21 0 5.240 5.240 5.260 5.200 5.610 2,271,858 12,210,593 5.3747 3.433 3.433 3.446 3.407 3.676 3,467,581 3.5214 -7.26%
2021-07-20 0 5.650 5.580 5.650 5.330 5.660 2,840,821 15,692,813 5.5240 3.702 3.656 3.702 3.492 3.708 4,336,000 3.6192 3.29%
2021-07-19 0 5.470 5.470 5.480 5.190 5.620 3,156,000 17,242,920 5.4635 3.584 3.584 3.590 3.400 3.682 4,817,064 3.5795 8.75%
2021-07-16 0 5.030 5.030 5.050 4.970 5.130 1,187,000 5,989,820 5.0462 3.296 3.296 3.309 3.256 3.361 1,811,741 3.3061 -0.98%
2021-07-15 0 5.080 5.020 5.080 4.850 5.080 764,000 3,792,340 4.9638 3.328 3.289 3.328 3.178 3.328 1,166,108 3.2521 6.05%
2021-07-14 0 4.790 4.790 4.850 4.750 4.990 498,000 2,401,780 4.8229 3.138 3.138 3.178 3.112 3.269 760,107 3.1598 -3.23%
2021-07-13 0 4.950 4.900 4.950 4.860 5.010 802,000 3,958,630 4.9359 3.243 3.210 3.243 3.184 3.282 1,224,108 3.2339 -1.00%
2021-07-12 0 5.000 4.960 5.000 4.770 5.010 600,000 2,990,040 4.9834 3.276 3.250 3.276 3.125 3.282 915,792 3.2650 0.81%
2021-07-09 0 4.960 4.900 4.960 4.770 4.960 1,655,000 8,088,910 4.8876 3.250 3.210 3.250 3.125 3.250 2,526,058 3.2022 1.85%
2021-07-08 0 4.870 4.780 4.870 4.750 5.010 787,000 3,851,200 4.8935 3.191 3.132 3.191 3.112 3.282 1,201,213 3.2061 -2.21%
2021-07-07 0 4.980 4.910 4.980 4.860 5.080 284,000 1,418,680 4.9954 3.263 3.217 3.263 3.184 3.328 433,475 3.2728 -0.20%
2021-07-06 0 4.990 4.940 4.990 4.750 5.000 1,582,750 7,830,251 4.9472 3.269 3.237 3.269 3.112 3.276 2,415,782 3.2413 -0.20%
2021-07-05 0 5.000 5.000 5.010 4.960 5.100 504,034 2,528,198 5.0159 3.276 3.276 3.282 3.250 3.341 769,317 3.2863 -0.99%
2021-07-02 0 5.050 5.010 5.050 4.950 5.140 1,236,000 6,231,910 5.0420 3.309 3.282 3.309 3.243 3.368 1,886,531 3.3034 -0.39%
2021-06-30 0 5.070 5.050 5.070 5.020 5.090 301,000 1,521,150 5.0537 3.322 3.309 3.322 3.289 3.335 459,422 3.3110 -0.78%
2021-06-29 0 5.110 5.070 5.110 5.000 5.260 858,000 4,370,970 5.0944 3.348 3.322 3.348 3.276 3.446 1,309,582 3.3377 -1.73%
2021-06-28 0 5.200 5.120 5.200 4.990 5.200 603,000 3,054,760 5.0659 3.407 3.354 3.407 3.269 3.407 920,371 3.3191 3.38%
2021-06-25 0 5.030 5.030 5.100 4.980 5.230 1,131,600 5,788,090 5.1150 3.296 3.296 3.341 3.263 3.427 1,727,183 3.3512 -1.37%
2021-06-24 0 5.100 5.040 5.100 5.040 5.150 1,031,000 5,235,860 5.0784 3.341 3.302 3.341 3.302 3.374 1,573,635 3.3272 -0.20%
2021-06-23 0 5.110 5.070 5.110 5.010 5.160 881,000 4,514,270 5.1240 3.348 3.322 3.348 3.282 3.381 1,344,687 3.3571 -0.39%
2021-06-22 0 5.130 5.100 5.130 5.000 5.190 1,506,000 7,656,300 5.0839 3.361 3.341 3.361 3.276 3.400 2,298,637 3.3308 0.20%
2021-06-21 0 5.120 5.120 5.140 4.970 5.150 1,153,000 5,872,440 5.0932 3.354 3.354 3.368 3.256 3.374 1,759,846 3.3369 -0.58%
2021-06-18 0 5.150 5.120 5.150 5.060 5.190 943,000 4,836,590 5.1289 3.374 3.354 3.374 3.315 3.400 1,439,319 3.3603 1.18%
2021-06-17 0 5.090 5.080 5.100 5.030 5.200 1,174,918 5,991,335 5.0994 3.335 3.328 3.341 3.296 3.407 1,793,300 3.3410 -0.78%
2021-06-16 0 5.130 5.110 5.130 5.120 5.420 1,119,000 5,830,720 5.2107 3.361 3.348 3.361 3.354 3.551 1,707,951 3.4139 -5.35%
2021-06-15 0 5.420 5.360 5.420 5.010 5.450 852,000 4,553,760 5.3448 3.551 3.512 3.551 3.282 3.571 1,300,424 3.5018 -1.45%
2021-06-11 0 5.500 5.450 5.500 5.450 5.540 589,000 3,236,890 5.4956 3.603 3.571 3.603 3.571 3.630 899,002 3.6005 -1.61%
2021-06-10 0 5.590 5.560 5.590 5.450 5.730 1,567,000 8,760,965 5.5909 3.662 3.643 3.662 3.571 3.754 2,391,742 3.6630 1.27%
2021-06-09 0 5.520 5.470 5.520 5.300 5.550 1,506,000 8,139,009 5.4044 3.617 3.584 3.617 3.472 3.636 2,298,637 3.5408 0.91%
2021-06-08 0 5.470 5.390 5.470 5.390 5.500 692,000 3,763,440 5.4385 3.584 3.531 3.584 3.531 3.603 1,056,213 3.5631 0.55%
2021-06-07 0 5.440 5.360 5.440 5.350 5.570 263,000 1,424,000 5.4144 3.564 3.512 3.564 3.505 3.649 401,422 3.5474 -0.55%
2021-06-04 0 5.470 5.410 5.470 5.420 5.490 371,000 2,022,680 5.4520 3.584 3.544 3.584 3.551 3.597 566,264 3.5720 2.05%
2021-06-03 0 5.360 5.360 5.380 5.270 5.510 731,000 3,916,870 5.3582 3.512 3.512 3.525 3.453 3.610 1,115,739 3.5106 0.56%
2021-06-02 0 5.330 5.330 5.380 5.290 5.670 803,000 4,333,480 5.3966 3.492 3.492 3.525 3.466 3.715 1,225,634 3.5357 -5.66%
2021-06-01 0 5.650 5.580 5.650 5.540 5.750 578,000 3,251,910 5.6261 3.702 3.656 3.702 3.630 3.767 882,213 3.6861 -1.74%
2021-05-31 0 5.750 5.740 5.750 5.640 5.760 529,000 3,031,895 5.7314 3.767 3.761 3.767 3.695 3.774 807,423 3.7550 1.77%
2021-05-28 0 5.650 5.600 5.660 5.470 5.800 788,000 4,484,170 5.6906 3.702 3.669 3.708 3.584 3.800 1,202,740 3.7283 1.80%
2021-05-27 0 5.750 5.720 5.750 5.710 5.850 1,550,034 8,921,376 5.7556 3.636 3.617 3.636 3.611 3.699 2,451,103 3.6397 0.00%
2021-05-26 0 5.750 5.750 5.760 5.710 5.920 1,300,000 7,546,653 5.8051 3.636 3.636 3.643 3.611 3.744 2,055,718 3.6711 -2.54%
2021-05-25 0 5.900 5.880 5.900 5.750 6.090 2,199,000 13,046,685 5.9330 3.731 3.718 3.731 3.636 3.851 3,477,327 3.7519 -0.17%
2021-05-24 0 5.910 5.900 5.910 5.880 6.100 1,006,000 6,000,910 5.9651 3.737 3.731 3.737 3.718 3.858 1,590,810 3.7722 0.17%
2021-05-21 0 5.900 5.880 5.910 5.540 5.940 1,684,010 9,786,225 5.8113 3.731 3.718 3.737 3.503 3.756 2,662,962 3.6749 5.36%
2021-05-20 0 5.600 5.560 5.600 5.360 5.800 3,114,645 17,382,158 5.5808 3.541 3.516 3.541 3.390 3.668 4,925,256 3.5292 0.36%
2021-05-18 0 5.580 5.550 5.580 5.290 5.650 1,670,000 9,156,730 5.4831 3.529 3.510 3.529 3.345 3.573 2,640,807 3.4674 5.68%
2021-05-17 0 5.280 5.250 5.280 5.000 5.330 2,041,000 10,679,160 5.2323 3.339 3.320 3.339 3.162 3.371 3,227,478 3.3088 7.10%
2021-05-14 0 4.930 4.930 5.050 4.870 5.080 926,000 4,580,552 4.9466 3.118 3.118 3.194 3.080 3.213 1,464,304 3.1281 -1.00%
2021-05-13 0 4.980 4.980 5.000 4.950 5.100 493,000 2,479,470 5.0294 3.149 3.149 3.162 3.130 3.225 779,592 3.1805 0.61%
2021-05-12 0 4.950 4.910 4.950 4.800 4.960 436,000 2,126,405 4.8771 3.130 3.105 3.130 3.035 3.137 689,456 3.0842 1.64%
2021-05-11 0 4.870 4.870 4.950 4.870 5.040 1,389,000 6,870,700 4.9465 3.080 3.080 3.130 3.080 3.187 2,196,456 3.1281 -2.21%
2021-05-10 0 4.980 4.950 4.980 4.820 5.020 930,000 4,589,140 4.9346 3.149 3.130 3.149 3.048 3.175 1,470,629 3.1205 1.84%
2021-05-07 0 4.890 4.840 4.890 4.600 4.900 1,293,000 6,227,920 4.8166 3.092 3.061 3.092 2.909 3.099 2,044,649 3.0460 3.16%
2021-05-06 0 4.740 4.680 4.740 4.600 4.770 828,000 3,856,840 4.6580 2.997 2.960 2.997 2.909 3.016 1,309,334 2.9456 -0.42%
2021-05-05 0 4.760 4.760 4.780 4.760 4.960 874,800 4,217,724 4.8214 3.010 3.010 3.023 3.010 3.137 1,383,340 3.0489 -3.84%
2021-05-04 0 4.950 4.950 5.000 4.920 5.210 1,746,000 8,804,880 5.0429 3.130 3.130 3.162 3.111 3.295 2,760,988 3.1890 -0.20%
2021-05-03 0 4.960 4.960 4.990 4.660 5.040 2,341,000 11,483,810 4.9055 3.137 3.137 3.156 2.947 3.187 3,701,874 3.1022 7.83%
2021-04-30 0 4.600 4.600 4.690 4.390 4.750 2,595,000 11,985,820 4.6188 2.909 2.909 2.966 2.776 3.004 4,103,530 2.9209 4.78%
2021-04-29 0 4.390 4.330 4.390 4.250 4.420 714,000 3,116,760 4.3652 2.776 2.738 2.776 2.688 2.795 1,129,064 2.7605 2.09%
2021-04-28 0 4.300 4.300 4.310 4.280 4.370 1,819,000 7,827,510 4.3032 2.719 2.719 2.726 2.707 2.764 2,876,424 2.7213 0.70%
2021-04-27 0 4.270 4.250 4.270 4.260 4.440 2,217,000 9,549,529 4.3074 2.700 2.688 2.700 2.694 2.808 3,505,790 2.7239 -0.47%
2021-04-26 0 4.290 4.250 4.290 4.210 4.350 824,000 3,530,160 4.2842 2.713 2.688 2.713 2.662 2.751 1,303,009 2.7092 -0.69%
2021-04-23 0 4.320 4.270 4.320 4.210 4.350 1,487,000 6,334,655 4.2600 2.732 2.700 2.732 2.662 2.751 2,351,426 2.6940 -0.69%
2021-04-22 0 4.350 4.350 4.360 4.280 4.420 699,000 3,034,319 4.3409 2.751 2.751 2.757 2.707 2.795 1,105,344 2.7451 0.46%
2021-04-21 0 4.330 4.300 4.330 4.250 4.410 461,000 1,985,790 4.3076 2.738 2.719 2.738 2.688 2.789 728,989 2.7240 1.41%
2021-04-20 0 4.270 4.220 4.270 4.190 4.340 469,000 1,983,090 4.2283 2.700 2.669 2.700 2.650 2.745 741,640 2.6739 -0.23%
2021-04-19 0 4.280 4.230 4.280 4.190 4.280 516,000 2,187,520 4.2394 2.707 2.675 2.707 2.650 2.707 815,962 2.6809 -0.93%
2021-04-16 0 4.320 4.260 4.320 4.230 4.320 152,000 652,110 4.2902 2.732 2.694 2.732 2.675 2.732 240,361 2.7130 0.00%
2021-04-15 0 4.320 4.250 4.320 4.250 4.440 425,000 1,824,110 4.2920 2.732 2.688 2.732 2.688 2.808 672,062 2.7142 1.65%
2021-04-14 0 4.250 4.250 4.280 4.250 4.450 379,000 1,633,015 4.3087 2.688 2.688 2.707 2.688 2.814 599,321 2.7248 -3.41%
2021-04-13 0 4.400 4.300 4.400 4.280 4.430 535,000 2,320,830 4.3380 2.782 2.719 2.782 2.707 2.801 846,007 2.7433 -0.45%
2021-04-12 0 4.420 4.390 4.420 4.310 4.480 1,626,000 7,164,500 4.4062 2.795 2.776 2.795 2.726 2.833 2,571,229 2.7864 3.27%
2021-04-09 0 4.280 4.260 4.280 4.120 4.330 1,159,000 4,919,250 4.2444 2.707 2.694 2.707 2.605 2.738 1,832,752 2.6841 3.88%
2021-04-08 0 4.120 4.100 4.120 3.940 4.180 856,000 3,489,640 4.0767 2.605 2.593 2.605 2.492 2.643 1,353,611 2.5780 4.57%
2021-04-07 0 3.940 3.920 3.940 3.900 4.030 1,682,000 6,592,830 3.9196 2.492 2.479 2.492 2.466 2.549 2,659,783 2.4787 -1.75%
2021-04-01 0 4.010 3.970 4.010 3.900 4.050 1,425,000 5,615,230 3.9405 2.536 2.511 2.536 2.466 2.561 2,253,384 2.4919 -0.25%
2021-03-31 0 4.020 4.000 4.020 3.910 4.200 777,000 3,129,260 4.0274 2.542 2.530 2.542 2.473 2.656 1,228,687 2.5468 -2.43%
2021-03-30 0 4.120 4.110 4.120 3.900 4.150 959,000 3,885,630 4.0518 2.605 2.599 2.605 2.466 2.624 1,516,488 2.5623 1.23%
2021-03-29 0 4.070 4.030 4.070 3.930 4.230 1,735,000 7,094,910 4.0893 2.574 2.549 2.574 2.485 2.675 2,743,593 2.5860 4.36%
2021-03-26 0 3.900 3.840 3.900 3.680 3.980 1,139,000 4,356,784 3.8251 2.466 2.428 2.466 2.327 2.517 1,801,126 2.4189 4.00%
2021-03-25 0 3.750 3.680 3.760 3.640 3.900 701,000 2,637,930 3.7631 2.371 2.327 2.378 2.302 2.466 1,108,507 2.3797 -3.35%
2021-03-24 0 3.880 3.880 3.920 3.710 4.040 1,445,000 5,538,720 3.8330 2.454 2.454 2.479 2.346 2.555 2,285,010 2.4239 -1.77%
2021-03-23 0 3.950 3.950 3.980 3.330 3.980 3,932,000 14,799,340 3.7638 2.498 2.498 2.517 2.106 2.517 6,217,757 2.3802 18.62%
2021-03-22 0 3.330 3.330 3.360 3.300 3.380 330,000 1,104,120 3.3458 2.106 2.106 2.125 2.087 2.137 521,836 2.1158 -0.60%
2021-03-19 0 3.350 3.350 3.360 3.270 3.350 280,000 935,660 3.3416 2.118 2.118 2.125 2.068 2.118 442,770 2.1132 0.60%
2021-03-18 0 3.330 3.290 3.330 3.250 3.360 426,000 1,413,460 3.3180 2.106 2.081 2.106 2.055 2.125 673,643 2.0982 0.00%
2021-03-17 0 3.330 3.280 3.330 3.260 3.330 215,000 710,590 3.3051 2.106 2.074 2.106 2.062 2.106 339,984 2.0901 0.00%
2021-03-16 0 3.330 3.290 3.330 3.120 3.350 415,000 1,364,460 3.2879 2.106 2.081 2.106 1.973 2.118 656,249 2.0792 0.91%
2021-03-15 0 3.300 3.290 3.300 3.190 3.330 441,000 1,444,830 3.2763 2.087 2.081 2.087 2.017 2.106 697,363 2.0718 1.23%
2021-03-12 0 3.260 3.160 3.270 3.130 3.280 158,000 502,851 3.1826 2.062 1.998 2.068 1.979 2.074 249,849 2.0126 3.82%
2021-03-11 0 3.140 3.140 3.180 3.110 3.190 201,000 632,760 3.1481 1.986 1.986 2.011 1.967 2.017 317,846 1.9908 1.62%
2021-03-10 0 3.090 3.090 3.160 3.070 3.110 100,000 308,480 3.0848 1.954 1.954 1.998 1.941 1.967 158,132 1.9508 0.32%
2021-03-09 0 3.080 3.080 3.100 3.060 3.120 590,000 1,816,480 3.0788 1.948 1.948 1.960 1.935 1.973 932,980 1.9470 -0.65%
2021-03-08 0 3.100 3.100 3.130 3.100 3.180 411,000 1,296,240 3.1539 1.960 1.960 1.979 1.960 2.011 649,923 1.9945 -2.82%
2021-03-05 0 3.190 3.160 3.190 3.160 3.190 261,000 827,410 3.1702 2.017 1.998 2.017 1.998 2.017 412,725 2.0047 0.00%
2021-03-04 0 3.190 3.200 3.220 3.180 3.340 306,000 980,620 3.2046 2.017 2.024 2.036 2.011 2.112 483,884 2.0266 -1.85%
2021-03-03 0 3.250 3.220 3.250 3.220 3.250 238,000 770,820 3.2387 2.055 2.036 2.055 2.036 2.055 376,355 2.0481 0.62%
2021-03-02 0 3.230 3.200 3.230 3.180 3.260 597,000 1,925,350 3.2250 2.043 2.024 2.043 2.011 2.062 944,049 2.0395 0.94%
2021-03-01 0 3.200 3.180 3.200 3.170 3.300 57,000 183,580 3.2207 2.024 2.011 2.024 2.005 2.087 90,135 2.0367 -2.14%
2021-02-26 0 3.270 3.180 3.270 3.170 3.280 456,000 1,463,240 3.2089 2.068 2.011 2.068 2.005 2.074 721,083 2.0292 -1.80%
2021-02-25 0 3.330 3.260 3.330 3.190 3.330 666,000 2,156,050 3.2373 2.106 2.062 2.106 2.017 2.106 1,053,160 2.0472 5.05%
2021-02-24 0 3.170 3.160 3.190 3.150 3.280 956,000 3,069,500 3.2108 2.005 1.998 2.017 1.992 2.074 1,511,744 2.0304 -2.46%
2021-02-23 0 3.250 3.250 3.290 3.240 3.370 456,000 1,485,590 3.2579 2.055 2.055 2.081 2.049 2.131 721,083 2.0602 -0.31%
2021-02-22 0 3.260 3.250 3.320 3.250 3.400 662,000 2,194,670 3.3152 2.062 2.055 2.100 2.055 2.150 1,046,835 2.0965 0.93%
2021-02-19 0 3.230 3.230 3.270 3.160 3.360 2,036,000 6,554,680 3.2194 2.043 2.043 2.068 1.998 2.125 3,219,571 2.0359 -3.87%
2021-02-18 0 3.360 3.320 3.360 3.300 3.490 400,000 1,352,420 3.3811 2.125 2.100 2.125 2.087 2.207 632,529 2.1381 -1.18%
2021-02-17 0 3.400 3.330 3.400 3.300 3.450 1,194,000 4,026,740 3.3725 2.150 2.106 2.150 2.087 2.182 1,888,098 2.1327 2.10%
2021-02-16 0 3.330 3.310 3.350 3.290 3.380 690,000 2,302,740 3.3373 2.106 2.093 2.118 2.081 2.137 1,091,112 2.1105 0.00%
2021-02-11 0 3.330 3.280 3.330 3.200 3.370 149,000 495,390 3.3248 2.106 2.074 2.106 2.024 2.131 235,617 2.1025 0.91%
2021-02-10 0 3.300 3.300 3.320 3.130 3.350 1,112,000 3,574,880 3.2148 2.087 2.087 2.100 1.979 2.118 1,758,430 2.0330 3.12%
2021-02-09 0 3.200 3.200 3.230 3.150 3.240 80,000 254,660 3.1833 2.024 2.024 2.043 1.992 2.049 126,506 2.0130 0.00%
2021-02-08 0 3.200 3.200 3.350 3.140 3.260 613,000 1,973,370 3.2192 2.024 2.024 2.118 1.986 2.062 969,350 2.0358 -0.93%
2021-02-05 0 3.230 3.230 3.280 3.210 3.280 385,000 1,256,580 3.2638 2.043 2.043 2.074 2.030 2.074 608,809 2.0640 -1.22%
2021-02-04 0 3.270 3.270 3.290 3.200 3.500 278,000 906,780 3.2618 2.068 2.068 2.081 2.024 2.213 439,607 2.0627 -0.91%
2021-02-03 0 3.300 3.300 3.330 3.290 3.340 164,000 542,240 3.3063 2.087 2.087 2.106 2.081 2.112 259,337 2.0909 0.00%
2021-02-02 0 3.300 3.270 3.300 3.250 3.350 123,000 404,030 3.2848 2.087 2.068 2.087 2.055 2.118 194,503 2.0772 1.85%
2021-02-01 0 3.240 3.240 3.300 3.200 3.330 397,000 1,278,700 3.2209 2.049 2.049 2.087 2.024 2.106 627,785 2.0368 1.57%
2021-01-29 0 3.190 3.190 3.300 3.190 3.350 279,000 914,590 3.2781 2.017 2.017 2.087 2.017 2.118 441,189 2.0730 -0.31%
2021-01-28 0 3.200 3.210 3.260 3.190 3.350 1,062,000 3,501,805 3.2974 2.024 2.030 2.062 2.017 2.118 1,679,364 2.0852 -3.03%
2021-01-27 0 3.300 3.300 3.400 3.220 3.430 196,000 643,410 3.2827 2.087 2.087 2.150 2.036 2.169 309,939 2.0759 0.00%
2021-01-26 0 3.300 3.300 3.310 3.250 3.350 730,000 2,409,145 3.3002 2.087 2.087 2.093 2.055 2.118 1,154,365 2.0870 -0.30%
2021-01-25 0 3.310 3.200 3.310 3.180 3.430 277,000 915,420 3.3048 2.093 2.024 2.093 2.011 2.169 438,026 2.0899 -1.19%
2021-01-22 0 3.350 3.340 3.350 3.320 3.450 1,637,000 5,481,960 3.3488 2.118 2.112 2.118 2.100 2.182 2,588,624 2.1177 0.00%
2021-01-21 0 3.350 3.330 3.350 3.320 3.500 1,185,000 3,958,820 3.3408 2.118 2.106 2.118 2.100 2.213 1,873,866 2.1126 0.90%
2021-01-20 0 3.320 3.320 3.350 3.320 3.430 1,209,000 4,085,700 3.3794 2.100 2.100 2.118 2.100 2.169 1,911,818 2.1371 -2.35%
2021-01-19 0 3.400 3.370 3.400 3.250 3.440 1,199,000 4,038,680 3.3684 2.150 2.131 2.150 2.055 2.175 1,896,005 2.1301 4.94%
2021-01-18 0 3.240 3.240 3.290 3.230 3.300 1,194,000 3,899,010 3.2655 2.049 2.049 2.081 2.043 2.087 1,888,098 2.0650 -0.31%
2021-01-15 0 3.250 3.230 3.250 3.160 3.270 965,000 3,098,100 3.2105 2.055 2.043 2.055 1.998 2.068 1,525,976 2.0302 1.88%
2021-01-14 0 3.190 3.130 3.190 3.040 3.230 1,068,000 3,383,320 3.1679 2.017 1.979 2.017 1.922 2.043 1,688,852 2.0033 3.24%
2021-01-13 0 3.090 3.070 3.090 3.040 3.090 121,000 370,740 3.0640 1.954 1.941 1.954 1.922 1.954 191,340 1.9376 0.65%
2021-01-12 0 3.070 3.060 3.070 3.000 3.080 1,110,000 3,388,135 3.0524 1.941 1.935 1.941 1.897 1.948 1,755,267 1.9303 0.33%
2021-01-11 0 3.060 3.010 3.060 3.000 3.110 836,000 2,537,390 3.0352 1.935 1.903 1.935 1.897 1.967 1,321,985 1.9194 -0.97%
2021-01-08 0 3.090 3.050 3.090 3.030 3.090 148,000 455,220 3.0758 1.954 1.929 1.954 1.916 1.954 234,036 1.9451 0.00%
2021-01-07 0 3.090 3.050 3.090 3.050 3.100 163,000 501,640 3.0775 1.954 1.929 1.954 1.929 1.960 257,755 1.9462 -0.64%
2021-01-06 0 3.110 3.030 3.110 3.020 3.110 519,000 1,583,910 3.0518 1.967 1.916 1.967 1.910 1.967 820,706 1.9299 1.97%
2021-01-05 0 3.050 3.050 3.090 3.050 3.130 150,000 462,080 3.0805 1.929 1.929 1.954 1.929 1.979 237,198 1.9481 -2.56%
2021-01-04 0 3.130 3.080 3.130 3.060 3.140 213,000 662,390 3.1098 1.979 1.948 1.979 1.935 1.986 336,822 1.9666 2.62%
2020-12-31 0 3.050 3.050 3.090 3.050 3.100 99,000 303,350 3.0641 1.929 1.929 1.954 1.929 1.960 156,551 1.9377 -0.97%
2020-12-30 0 3.080 3.070 3.100 3.070 3.150 197,000 609,760 3.0952 1.948 1.941 1.960 1.941 1.992 311,520 1.9574 -0.32%
2020-12-29 0 3.090 3.030 3.090 3.030 3.140 371,000 1,137,820 3.0669 1.954 1.916 1.954 1.916 1.986 586,670 1.9395 0.65%
2020-12-28 0 3.070 3.070 3.080 3.070 3.110 386,000 1,190,980 3.0854 1.941 1.941 1.948 1.941 1.967 610,390 1.9512 -0.65%
2020-12-24 0 3.090 3.090 3.110 3.030 3.110 260,000 803,260 3.0895 1.954 1.954 1.967 1.916 1.967 411,144 1.9537 -0.64%
2020-12-23 0 3.110 3.090 3.110 3.060 3.110 253,000 783,340 3.0962 1.967 1.954 1.967 1.935 1.967 400,074 1.9580 0.65%
2020-12-22 0 3.090 3.050 3.090 3.050 3.090 105,000 322,350 3.0700 1.954 1.929 1.954 1.929 1.954 166,039 1.9414 -0.64%
2020-12-21 0 3.110 3.070 3.110 3.030 3.110 515,000 1,577,690 3.0635 1.967 1.941 1.967 1.916 1.967 814,381 1.9373 1.30%
2020-12-18 0 3.070 3.070 3.090 3.070 3.100 119,000 367,370 3.0871 1.941 1.941 1.954 1.941 1.960 188,177 1.9523 -0.97%
2020-12-17 0 3.100 3.080 3.100 3.070 3.130 763,976 2,372,345 3.1053 1.960 1.948 1.960 1.941 1.979 1,208,092 1.9637 0.00%
2020-12-16 0 3.100 3.090 3.100 3.090 3.130 793,024 2,461,285 3.1037 1.960 1.954 1.960 1.954 1.979 1,254,026 1.9627 -0.96%
2020-12-15 0 3.130 3.080 3.130 3.060 3.130 480,000 1,484,200 3.0921 1.979 1.948 1.979 1.935 1.979 759,034 1.9554 0.64%
2020-12-14 0 3.110 3.110 3.120 3.070 3.150 382,000 1,187,150 3.1077 1.967 1.967 1.973 1.941 1.992 604,065 1.9653 -0.64%
2020-12-11 0 3.130 3.130 3.160 3.100 3.170 404,000 1,263,110 3.1265 1.979 1.979 1.998 1.960 2.005 638,854 1.9771 -1.26%
2020-12-10 0 3.170 3.050 3.170 3.050 3.170 435,000 1,361,010 3.1288 2.005 1.929 2.005 1.929 2.005 687,875 1.9786 0.96%
2020-12-09 0 3.140 3.140 3.160 3.110 3.160 96,000 301,720 3.1429 1.986 1.986 1.998 1.967 1.998 151,807 1.9875 -0.63%
2020-12-08 0 3.160 3.160 3.170 3.120 3.180 733,000 2,309,270 3.1504 1.998 1.998 2.005 1.973 2.011 1,159,109 1.9923 0.32%
2020-12-07 0 3.150 3.090 3.150 3.080 3.150 457,000 1,418,670 3.1043 1.992 1.954 1.992 1.948 1.992 722,664 1.9631 0.96%
2020-12-04 0 3.120 3.100 3.120 3.030 3.130 1,165,000 3,559,110 3.0550 1.973 1.960 1.973 1.916 1.979 1,842,240 1.9319 0.00%
2020-12-03 0 3.120 3.110 3.120 3.080 3.140 354,000 1,101,340 3.1111 1.973 1.967 1.973 1.948 1.986 559,788 1.9674 0.65%
2020-12-02 0 3.100 3.080 3.100 3.080 3.150 204,000 632,950 3.1027 1.960 1.948 1.960 1.948 1.992 322,590 1.9621 0.00%
2020-12-01 0 3.100 3.080 3.100 3.010 3.130 570,017 1,741,611 3.0554 1.960 1.948 1.960 1.903 1.979 901,380 1.9322 0.65%
2020-11-30 0 3.080 3.020 3.080 3.000 3.080 1,928,000 5,856,810 3.0378 1.948 1.910 1.948 1.897 1.948 3,048,788 1.9210 1.65%
2020-11-27 0 3.030 3.030 3.090 3.030 3.100 808,000 2,467,100 3.0533 1.916 1.916 1.954 1.916 1.960 1,277,708 1.9309 -1.62%
2020-11-26 0 3.080 3.070 3.160 3.080 3.170 41,983 131,597 3.1345 1.948 1.941 1.998 1.948 2.005 66,389 1.9822 -0.65%
2020-11-25 0 3.100 3.100 3.160 3.100 3.260 914,000 2,896,250 3.1688 1.960 1.960 1.998 1.960 2.062 1,445,328 2.0039 -4.02%
2020-11-24 0 3.230 3.200 3.230 3.200 3.280 429,000 1,385,520 3.2297 2.043 2.024 2.043 2.024 2.074 678,387 2.0424 -2.42%
2020-11-23 0 3.310 3.160 3.300 3.150 3.500 347,000 1,118,560 3.2235 2.093 1.998 2.087 1.992 2.213 548,719 2.0385 4.42%
2020-11-20 0 3.170 3.130 3.170 3.170 3.220 209,000 666,380 3.1884 2.005 1.979 2.005 2.005 2.036 330,496 2.0163 0.96%
2020-11-19 0 3.140 3.140 3.160 3.130 3.210 141,000 444,600 3.1532 1.986 1.986 1.998 1.979 2.030 222,966 1.9940 -2.18%
2020-11-18 0 3.210 3.210 3.240 3.190 3.250 441,000 1,418,470 3.2165 2.030 2.030 2.049 2.017 2.055 697,363 2.0340 0.31%
2020-11-17 0 3.200 3.190 3.200 3.180 3.250 280,000 896,320 3.2011 2.024 2.017 2.024 2.011 2.055 442,770 2.0243 0.31%
2020-11-16 0 3.190 3.180 3.200 3.130 3.230 214,000 675,320 3.1557 2.017 2.011 2.024 1.979 2.043 338,403 1.9956 0.00%
2020-11-13 0 3.190 3.190 3.200 3.160 3.230 252,000 804,520 3.1925 2.017 2.017 2.024 1.998 2.043 398,493 2.0189 -1.24%
2020-11-12 0 3.230 3.190 3.230 3.120 3.240 220,000 700,300 3.1832 2.043 2.017 2.043 1.973 2.049 347,891 2.0130 3.86%
2020-11-11 0 3.110 3.110 3.120 3.060 3.110 364,000 1,122,980 3.0851 1.967 1.967 1.973 1.935 1.967 575,601 1.9510 1.63%
2020-11-10 0 3.060 3.050 3.060 3.030 3.100 1,171,000 3,586,500 3.0628 1.935 1.929 1.935 1.916 1.960 1,851,728 1.9368 0.00%
2020-11-09 0 3.060 3.060 3.090 3.020 3.080 256,000 779,590 3.0453 1.935 1.935 1.954 1.910 1.948 404,818 1.9258 0.33%
2020-11-06 0 3.050 3.040 3.050 3.010 3.060 176,000 534,200 3.0352 1.929 1.922 1.929 1.903 1.935 278,313 1.9194 0.00%
2020-11-05 0 3.050 3.050 3.060 3.010 3.050 565,000 1,710,650 3.0277 1.929 1.929 1.935 1.903 1.929 893,447 1.9147 0.99%
2020-11-04 0 3.020 3.020 3.030 2.940 3.020 536,551 1,607,392 2.9958 1.910 1.910 1.916 1.859 1.910 848,460 1.8945 2.37%
2020-11-03 0 2.950 2.950 3.000 2.950 3.060 828,000 2,461,780 2.9732 1.866 1.866 1.897 1.866 1.935 1,309,334 1.8802 -2.96%
2020-11-02 0 3.040 3.000 3.040 2.990 3.040 858,000 2,586,360 3.0144 1.922 1.897 1.922 1.891 1.922 1,356,774 1.9063 -0.33%
2020-10-30 0 3.050 3.050 3.070 3.020 3.150 588,000 1,793,950 3.0509 1.929 1.929 1.941 1.910 1.992 929,817 1.9294 -3.17%
2020-10-29 0 3.150 3.090 3.150 3.060 3.180 1,238,000 3,844,255 3.1052 1.992 1.954 1.992 1.935 2.011 1,957,676 1.9637 -0.32%
2020-10-28 0 3.160 3.120 3.160 3.110 3.250 1,262,000 3,988,850 3.1607 1.998 1.973 1.998 1.967 2.055 1,995,628 1.9988 -0.32%
2020-10-27 0 3.170 3.170 3.250 3.170 3.250 907,000 2,908,760 3.2070 2.005 2.005 2.055 2.005 2.055 1,434,259 2.0281 -2.16%
2020-10-23 0 3.240 3.240 3.280 3.230 3.360 675,000 2,210,875 3.2754 2.049 2.049 2.074 2.043 2.125 1,067,392 2.0713 -3.28%
2020-10-22 0 3.350 3.350 3.370 3.220 3.380 4,410,000 14,432,510 3.2727 2.118 2.118 2.131 2.036 2.137 6,973,629 2.0696 2.76%
2020-10-21 0 3.260 3.240 3.260 3.230 3.320 789,000 2,573,590 3.2618 2.062 2.049 2.062 2.043 2.100 1,247,663 2.0627 0.00%
2020-10-20 0 3.260 3.260 3.300 3.230 3.300 536,000 1,752,900 3.2703 2.062 2.062 2.087 2.043 2.087 847,588 2.0681 -1.21%
2020-10-19 0 3.300 3.290 3.310 3.210 3.350 918,000 3,029,470 3.3001 2.087 2.081 2.093 2.030 2.118 1,451,653 2.0869 -0.60%
2020-10-16 0 3.320 3.310 3.320 3.270 3.330 412,797 1,368,262 3.3146 2.100 2.093 2.100 2.068 2.106 652,765 2.0961 -0.30%
2020-10-15 0 3.330 3.270 3.330 3.280 3.380 923,000 3,052,270 3.3069 2.106 2.068 2.106 2.074 2.137 1,459,560 2.0912 2.78%
2020-10-14 0 3.240 3.240 3.300 3.230 3.380 981,000 3,215,190 3.2775 2.049 2.049 2.087 2.043 2.137 1,551,277 2.0726 -4.42%
2020-10-12 0 3.390 3.380 3.390 3.330 3.390 460,000 1,552,320 3.3746 2.144 2.137 2.144 2.106 2.144 727,408 2.1340 0.30%
2020-10-09 0 3.380 3.360 3.380 3.340 3.390 331,000 1,115,870 3.3712 2.137 2.125 2.137 2.112 2.144 523,418 2.1319 -0.59%
2020-10-08 0 3.400 3.360 3.400 3.270 3.400 1,500,000 5,029,630 3.3531 2.150 2.125 2.150 2.068 2.150 2,371,983 2.1204 0.29%
2020-10-07 0 3.390 3.370 3.390 3.320 3.580 259,000 872,460 3.3686 2.144 2.131 2.144 2.100 2.264 409,562 2.1302 0.89%
2020-10-06 0 3.360 3.320 3.360 3.320 3.360 881,000 2,946,460 3.3444 2.125 2.100 2.125 2.100 2.125 1,393,145 2.1150 0.60%
2020-10-05 0 3.340 3.330 3.370 3.330 3.380 352,000 1,179,100 3.3497 2.112 2.106 2.131 2.106 2.137 556,625 2.1183 0.00%
2020-09-30 0 3.340 3.340 3.370 3.320 3.350 395,000 1,319,430 3.3403 2.112 2.112 2.131 2.100 2.118 624,622 2.1124 -0.60%
2020-09-29 0 3.360 3.360 3.400 3.290 3.400 566,000 1,907,700 3.3705 2.125 2.125 2.150 2.081 2.150 895,028 2.1314 0.30%
2020-09-28 0 3.350 3.350 3.380 3.240 3.380 819,000 2,727,660 3.3305 2.118 2.118 2.137 2.049 2.137 1,295,103 2.1061 1.82%
2020-09-25 0 3.290 3.250 3.290 3.210 3.300 854,000 2,789,740 3.2667 2.081 2.055 2.081 2.030 2.087 1,350,449 2.0658 -0.30%
2020-09-24 0 3.300 3.280 3.300 3.280 3.320 1,329,000 4,386,320 3.3005 2.087 2.074 2.087 2.074 2.100 2,101,577 2.0872 0.00%
2020-09-23 0 3.300 3.270 3.300 3.250 3.350 514,000 1,697,020 3.3016 2.087 2.068 2.087 2.055 2.118 812,799 2.0879 -2.94%
2020-09-22 0 3.400 3.350 3.400 3.330 3.400 806,000 2,713,040 3.3661 2.150 2.118 2.150 2.106 2.150 1,274,545 2.1286 0.29%
2020-09-21 0 3.390 3.360 3.390 3.370 3.460 878,000 2,977,050 3.3907 2.144 2.125 2.144 2.131 2.188 1,388,401 2.1442 0.59%
2020-09-18 0 3.370 3.370 3.400 3.370 3.440 233,000 789,260 3.3874 2.131 2.131 2.150 2.131 2.175 368,448 2.1421 -0.88%
2020-09-17 0 3.400 3.370 3.400 3.360 3.500 644,000 2,188,250 3.3979 2.150 2.131 2.150 2.125 2.213 1,018,371 2.1488 -3.95%
2020-09-16 0 3.540 3.490 3.540 3.480 3.550 881,000 3,095,180 3.5133 2.239 2.207 2.239 2.201 2.245 1,393,145 2.2217 -0.28%
2020-09-15 0 3.550 3.550 3.570 3.480 3.580 1,185,000 4,165,710 3.5154 2.245 2.245 2.258 2.201 2.264 1,873,866 2.2231 0.00%
2020-09-14 0 3.550 3.550 3.570 3.530 3.600 1,027,000 3,654,950 3.5589 2.245 2.245 2.258 2.232 2.277 1,624,017 2.2506 -0.56%
2020-09-11 0 3.570 3.550 3.570 3.500 3.580 881,000 3,112,280 3.5327 2.258 2.245 2.258 2.213 2.264 1,393,145 2.2340 0.56%
2020-09-10 0 3.550 3.550 3.560 3.520 3.600 1,866,000 6,623,100 3.5494 2.245 2.245 2.251 2.226 2.277 2,950,746 2.2446 0.28%
2020-09-09 0 3.540 3.500 3.540 3.440 3.560 1,310,172 4,588,228 3.5020 2.239 2.213 2.239 2.175 2.251 2,071,804 2.2146 0.57%
2020-09-08 0 3.520 3.490 3.520 3.470 3.550 598,000 2,096,640 3.5061 2.226 2.207 2.226 2.194 2.245 945,630 2.2172 2.92%
2020-09-07 0 3.420 3.420 3.460 3.370 3.460 702,966 2,409,416 3.4275 2.163 2.163 2.188 2.131 2.188 1,111,615 2.1675 1.79%
2020-09-04 0 3.360 3.360 3.380 3.270 3.410 1,313,000 4,398,710 3.3501 2.125 2.125 2.137 2.068 2.156 2,076,276 2.1186 1.82%
2020-09-03 0 3.300 3.300 3.320 3.250 3.340 920,145 3,041,168 3.3051 2.087 2.087 2.100 2.055 2.112 1,455,045 2.0901 2.17%
2020-09-02 0 3.230 3.230 3.270 3.210 3.340 1,513,000 4,911,260 3.2460 2.043 2.043 2.068 2.030 2.112 2,392,540 2.0527 -0.31%
2020-09-01 0 3.320 3.320 3.360 3.300 3.390 670,000 2,228,700 3.3264 2.049 2.049 2.074 2.037 2.092 1,085,646 2.0529 1.22%
2020-08-31 0 3.280 3.280 3.290 3.250 3.320 420,000 1,376,130 3.2765 2.024 2.024 2.030 2.006 2.049 680,554 2.0221 -0.61%
2020-08-28 0 3.300 3.220 3.340 3.200 3.300 1,885,000 6,103,780 3.2381 2.037 1.987 2.061 1.975 2.037 3,054,391 1.9984 1.85%
2020-08-27 0 3.240 3.190 3.240 3.190 3.260 1,249,000 4,011,410 3.2117 2.000 1.969 2.000 1.969 2.012 2,023,838 1.9821 0.93%
2020-08-26 0 3.210 3.210 3.250 3.190 3.290 1,963,000 6,335,500 3.2275 1.981 1.981 2.006 1.969 2.030 3,180,780 1.9918 -0.31%
2020-08-25 0 3.220 3.220 3.260 3.180 3.330 1,481,000 4,785,200 3.2311 1.987 1.987 2.012 1.963 2.055 2,399,763 1.9940 -0.92%
2020-08-24 0 3.250 3.210 3.250 3.000 3.250 1,278,000 4,015,970 3.1424 2.006 1.981 2.006 1.851 2.006 2,070,829 1.9393 6.56%
2020-08-21 0 3.050 3.050 3.080 2.910 3.050 184,000 554,930 3.0159 1.882 1.882 1.901 1.796 1.882 298,147 1.8613 0.00%
2020-08-20 0 3.050 3.010 3.050 2.940 3.050 176,000 524,230 2.9786 1.882 1.858 1.882 1.814 1.882 285,185 1.8382 3.39%
2020-08-19 0 2.950 2.950 2.960 2.940 3.100 184,000 545,380 2.9640 1.821 1.821 1.827 1.814 1.913 298,147 1.8292 -2.32%
2020-08-18 0 3.020 2.970 3.020 2.920 3.020 460,000 1,363,300 2.9637 1.864 1.833 1.864 1.802 1.864 745,369 1.8290 3.78%
2020-08-17 0 2.910 2.910 2.930 2.890 3.010 777,000 2,279,400 2.9336 1.796 1.796 1.808 1.784 1.858 1,259,025 1.8104 0.00%
2020-08-14 0 2.910 2.910 2.940 2.900 2.930 212,000 617,340 2.9120 1.796 1.796 1.814 1.790 1.808 343,518 1.7971 0.34%
2020-08-13 0 2.900 2.900 2.930 2.890 2.960 1,347,000 3,920,250 2.9104 1.790 1.790 1.808 1.784 1.827 2,182,634 1.7961 -1.02%
2020-08-12 0 2.930 2.920 2.930 2.920 3.000 688,000 2,022,440 2.9396 1.808 1.802 1.808 1.802 1.851 1,114,812 1.8142 -1.68%
2020-08-11 0 2.980 2.980 2.990 2.980 3.020 373,000 1,116,870 2.9943 1.839 1.839 1.845 1.839 1.864 604,397 1.8479 0.00%
2020-08-10 0 2.980 2.980 3.050 2.960 3.060 360,000 1,080,930 3.0026 1.839 1.839 1.882 1.827 1.888 583,332 1.8530 0.00%
2020-08-07 0 2.980 2.980 3.010 2.970 3.250 271,923 819,752 3.0146 1.839 1.839 1.858 1.833 2.006 440,615 1.8605 -0.33%
2020-08-06 0 2.990 2.990 3.010 2.990 3.210 725,874 2,191,789 3.0195 1.845 1.845 1.858 1.845 1.981 1,176,182 1.8635 -1.97%
2020-08-05 0 3.050 3.050 3.100 3.050 3.140 762,000 2,346,150 3.0789 1.882 1.882 1.913 1.882 1.938 1,234,719 1.9001 -1.61%
2020-08-04 0 3.100 3.100 3.130 3.050 3.260 755,000 2,366,455 3.1344 1.913 1.913 1.932 1.882 2.012 1,223,377 1.9344 1.64%
2020-08-03 0 3.050 3.050 3.090 2.910 3.100 1,471,000 4,497,980 3.0578 1.882 1.882 1.907 1.796 1.913 2,383,560 1.8871 2.69%
2020-07-31 0 2.970 2.920 2.970 2.910 2.970 213,000 625,810 2.9381 1.833 1.802 1.833 1.796 1.833 345,138 1.8132 2.41%
2020-07-30 0 2.900 2.900 2.940 2.890 2.980 584,000 1,725,080 2.9539 1.790 1.790 1.814 1.784 1.839 946,294 1.8230 0.69%
2020-07-29 0 2.880 2.880 2.940 2.880 2.950 590,000 1,717,080 2.9103 1.777 1.777 1.814 1.777 1.821 956,016 1.7961 -1.03%
2020-07-28 0 2.910 2.910 2.930 2.900 2.970 455,000 1,327,960 2.9186 1.796 1.796 1.808 1.790 1.833 737,267 1.8012 -0.68%
2020-07-27 0 2.930 2.930 2.960 2.900 3.070 605,000 1,784,170 2.9490 1.808 1.808 1.827 1.790 1.895 980,322 1.8200 -2.33%
2020-07-24 0 3.000 2.980 3.000 2.960 3.050 883,000 2,639,950 2.9898 1.851 1.839 1.851 1.827 1.882 1,430,784 1.8451 -3.85%
2020-07-23 0 3.120 3.090 3.120 3.000 3.130 761,000 2,332,350 3.0648 1.925 1.907 1.925 1.851 1.932 1,233,099 1.8915 3.31%
2020-07-22 0 3.020 3.020 3.030 3.000 3.120 766,000 2,347,153 3.0642 1.864 1.864 1.870 1.851 1.925 1,241,201 1.8910 -1.63%
2020-07-21 0 3.070 3.040 3.080 3.030 3.170 762,000 2,341,054 3.0722 1.895 1.876 1.901 1.870 1.956 1,234,719 1.8960 -1.60%
2020-07-20 0 3.120 3.120 3.160 3.120 3.170 474,000 1,486,090 3.1352 1.925 1.925 1.950 1.925 1.956 768,054 1.9349 -0.32%
2020-07-17 0 3.130 3.120 3.130 3.050 3.350 1,654,000 5,183,290 3.1338 1.932 1.925 1.932 1.882 2.067 2,680,087 1.9340 -0.32%
2020-07-16 0 3.140 3.100 3.140 3.100 3.340 773,000 2,422,125 3.1334 1.938 1.913 1.938 1.913 2.061 1,252,544 1.9338 -2.18%
2020-07-15 0 3.210 3.210 3.220 3.190 3.390 632,000 2,058,470 3.2571 1.981 1.981 1.987 1.969 2.092 1,024,072 2.0101 -2.43%
2020-07-14 0 3.290 3.290 3.310 3.260 3.450 751,000 2,494,510 3.3216 2.030 2.030 2.043 2.012 2.129 1,216,895 2.0499 -2.66%
2020-07-13 0 3.380 3.340 3.380 3.200 3.380 1,328,000 4,369,400 3.2902 2.086 2.061 2.086 1.975 2.086 2,151,847 2.0305 3.68%
2020-07-10 0 3.260 3.260 3.300 3.250 3.430 1,494,000 4,968,770 3.3258 2.012 2.012 2.037 2.006 2.117 2,420,828 2.0525 -4.40%
2020-07-09 0 3.410 3.380 3.430 3.280 3.450 758,000 2,520,195 3.3248 2.104 2.086 2.117 2.024 2.129 1,228,238 2.0519 3.02%
2020-07-08 0 3.310 3.310 3.340 3.300 3.390 527,000 1,756,150 3.3324 2.043 2.043 2.061 2.037 2.092 853,933 2.0565 -1.78%
2020-07-07 0 3.370 3.350 3.370 3.320 3.460 871,000 2,946,806 3.3832 2.080 2.067 2.080 2.049 2.135 1,411,339 2.0879 1.81%
2020-07-06 0 3.310 3.260 3.310 3.220 3.370 383,000 1,252,290 3.2697 2.043 2.012 2.043 1.987 2.080 620,600 2.0179 2.48%
2020-07-03 0 3.230 3.200 3.230 3.190 3.260 137,000 440,800 3.2175 1.993 1.975 1.993 1.969 2.012 221,990 1.9857 1.25%
2020-07-02 0 3.190 3.190 3.220 3.150 3.330 903,000 2,881,290 3.1908 1.969 1.969 1.987 1.944 2.055 1,463,191 1.9692 -0.31%
2020-06-30 0 3.200 3.090 3.200 3.090 3.230 561,000 1,764,140 3.1446 1.975 1.907 1.975 1.907 1.993 909,026 1.9407 4.23%
2020-06-29 0 3.070 3.060 3.070 3.040 3.280 1,377,000 4,312,082 3.1315 1.895 1.888 1.895 1.876 2.024 2,231,245 1.9326 -3.15%
2020-06-26 0 3.170 3.170 3.190 3.150 3.350 1,028,000 3,284,810 3.1953 1.956 1.956 1.969 1.944 2.067 1,665,737 1.9720 -3.94%
2020-06-24 0 3.300 3.270 3.300 3.270 3.420 919,000 3,046,060 3.3145 2.037 2.018 2.037 2.018 2.111 1,489,117 2.0455 -0.90%
2020-06-23 0 3.330 3.330 3.380 3.300 3.510 514,000 1,733,860 3.3733 2.055 2.055 2.086 2.037 2.166 832,869 2.0818 -2.63%
2020-06-22 0 3.420 3.420 3.430 3.400 3.550 471,000 1,645,530 3.4937 2.111 2.111 2.117 2.098 2.191 763,193 2.1561 -5.26%
2020-06-19 0 3.610 3.610 3.620 3.480 3.650 626,000 2,237,240 3.5739 2.228 2.228 2.234 2.148 2.253 1,014,350 2.2056 4.94%
2020-06-18 0 3.440 3.380 3.440 3.340 3.480 510,000 1,743,170 3.4180 2.123 2.086 2.123 2.061 2.148 826,387 2.1094 2.38%
2020-06-17 0 3.360 3.360 3.400 3.330 3.460 834,000 2,818,220 3.3792 2.074 2.074 2.098 2.055 2.135 1,351,386 2.0854 -0.88%
2020-06-16 0 3.390 3.370 3.390 3.310 3.410 264,000 892,115 3.3792 2.092 2.080 2.092 2.043 2.104 427,777 2.0855 2.73%
2020-06-15 0 3.300 3.300 3.330 3.300 3.420 493,000 1,641,030 3.3287 2.037 2.037 2.055 2.037 2.111 798,841 2.0543 -2.37%
2020-06-12 0 3.380 3.380 3.390 3.360 3.390 253,000 855,110 3.3799 2.086 2.086 2.092 2.074 2.092 409,953 2.0859 -0.88%
2020-06-11 0 3.410 3.410 3.420 3.390 3.470 241,000 823,180 3.4157 2.104 2.104 2.111 2.092 2.141 390,508 2.1080 -0.87%
2020-06-10 0 3.440 3.410 3.440 3.410 3.480 267,424 918,334 3.4340 2.123 2.104 2.123 2.104 2.148 433,325 2.1193 0.29%
2020-06-09 0 3.430 3.430 3.460 3.430 3.530 638,000 2,212,930 3.4685 2.117 2.117 2.135 2.117 2.179 1,033,794 2.1406 -1.15%
2020-06-08 0 3.470 3.470 3.490 3.450 3.520 426,000 1,479,620 3.4733 2.141 2.141 2.154 2.129 2.172 690,276 2.1435 1.76%
2020-06-05 0 3.410 3.410 3.430 3.390 3.490 320,034 1,095,304 3.4225 2.104 2.104 2.117 2.092 2.154 518,572 2.1122 0.59%
2020-06-04 0 3.490 3.490 3.530 3.420 3.570 365,000 1,273,470 3.4890 2.092 2.092 2.116 2.050 2.140 608,880 2.0915 1.16%
2020-06-03 0 3.450 3.450 3.470 3.450 3.590 340,000 1,185,515 3.4868 2.068 2.068 2.080 2.068 2.152 567,176 2.0902 -1.71%
2020-06-02 0 3.510 3.500 3.510 3.470 3.630 295,000 1,030,470 3.4931 2.104 2.098 2.104 2.080 2.176 492,109 2.0940 -1.68%
2020-06-01 0 3.570 3.570 3.590 3.400 3.610 1,045,000 3,673,940 3.5157 2.140 2.140 2.152 2.038 2.164 1,743,233 2.1075 8.18%
2020-05-29 0 3.300 3.300 3.400 3.300 3.560 968,000 3,257,220 3.3649 1.978 1.978 2.038 1.978 2.134 1,614,784 2.0171 -4.90%
2020-05-28 0 3.470 3.470 3.500 3.420 3.600 519,000 1,806,370 3.4805 2.080 2.080 2.098 2.050 2.158 865,778 2.0864 -1.98%
2020-05-27 0 3.540 3.540 3.560 3.490 3.690 540,000 1,950,870 3.6127 2.122 2.122 2.134 2.092 2.212 900,809 2.1657 -1.67%
2020-05-26 0 3.600 3.600 3.610 3.530 3.670 271,000 978,440 3.6105 2.158 2.158 2.164 2.116 2.200 452,073 2.1643 2.86%
2020-05-25 0 3.500 3.500 3.540 3.360 3.590 289,000 1,004,030 3.4742 2.098 2.098 2.122 2.014 2.152 482,100 2.0826 1.45%
2020-05-22 0 3.450 3.450 3.490 3.450 3.740 547,000 1,942,920 3.5520 2.068 2.068 2.092 2.068 2.242 912,486 2.1293 -8.00%
2020-05-21 0 3.750 3.750 3.800 3.750 3.890 109,000 414,200 3.8000 2.248 2.248 2.278 2.248 2.332 181,830 2.2780 0.00%
2020-05-20 0 3.750 3.750 3.760 3.730 3.840 799,335 3,021,356 3.7798 2.248 2.248 2.254 2.236 2.302 1,333,423 2.2659 -2.85%
2020-05-19 0 3.860 3.860 3.890 3.860 3.940 656,000 2,547,960 3.8841 2.314 2.314 2.332 2.314 2.362 1,094,316 2.3284 -1.53%
2020-05-18 0 3.920 3.910 3.940 3.920 3.970 585,000 2,310,980 3.9504 2.350 2.344 2.362 2.350 2.380 975,877 2.3681 -1.51%
2020-05-15 0 3.980 3.970 3.980 3.870 3.980 901,000 3,551,460 3.9417 2.386 2.380 2.386 2.320 2.386 1,503,017 2.3629 -0.50%
2020-05-14 0 4.000 3.950 4.000 3.940 4.000 968,000 3,848,077 3.9753 2.398 2.368 2.398 2.362 2.398 1,614,784 2.3830 -0.25%
2020-05-13 0 4.010 4.000 4.010 3.910 4.010 791,000 3,129,650 3.9566 2.404 2.398 2.404 2.344 2.404 1,319,519 2.3718 1.26%
2020-05-12 0 3.960 3.960 3.970 3.950 3.990 674,000 2,680,250 3.9766 2.374 2.374 2.380 2.368 2.392 1,124,343 2.3838 -1.00%
2020-05-11 0 4.000 4.000 4.010 3.980 4.010 648,000 2,590,020 3.9969 2.398 2.398 2.404 2.386 2.404 1,080,971 2.3960 0.00%
2020-05-08 0 4.000 3.970 4.000 3.970 4.010 842,000 3,360,330 3.9909 2.398 2.380 2.398 2.380 2.404 1,404,595 2.3924 0.00%
2020-05-07 0 4.000 4.000 4.010 3.960 4.010 566,000 2,261,610 3.9958 2.398 2.398 2.404 2.374 2.404 944,182 2.3953 0.00%
2020-05-06 0 4.000 4.000 4.010 3.980 4.040 586,000 2,349,410 4.0092 2.398 2.398 2.404 2.386 2.422 977,545 2.4034 0.00%
2020-05-05 0 4.000 4.000 4.010 4.000 4.050 587,000 2,355,130 4.0121 2.398 2.398 2.404 2.398 2.428 979,213 2.4051 0.00%
2020-05-04 0 4.000 4.000 4.010 3.900 4.000 1,097,000 4,341,040 3.9572 2.398 2.398 2.404 2.338 2.398 1,829,977 2.3722 0.00%
2020-04-29 0 4.000 4.000 4.010 3.950 4.030 2,109,000 8,422,270 3.9935 2.398 2.398 2.404 2.368 2.416 3,518,160 2.3939 0.00%
2020-04-28 0 4.000 3.970 4.000 3.900 4.050 1,778,000 7,061,560 3.9716 2.398 2.380 2.398 2.338 2.428 2,965,998 2.3808 0.00%
2020-04-27 0 4.000 3.960 4.000 3.950 4.050 515,000 2,049,490 3.9796 2.398 2.374 2.398 2.368 2.428 859,105 2.3856 1.27%
2020-04-24 0 3.950 3.950 3.960 3.910 3.970 657,000 2,590,800 3.9434 2.368 2.368 2.374 2.344 2.380 1,095,985 2.3639 1.28%
2020-04-23 0 3.900 3.900 3.910 3.890 3.930 442,000 1,726,260 3.9056 2.338 2.338 2.344 2.332 2.356 737,329 2.3412 0.26%
2020-04-22 0 3.890 3.890 3.900 3.890 3.940 217,300 848,288 3.9038 2.332 2.332 2.338 2.332 2.362 362,492 2.3402 -0.26%
2020-04-21 0 3.900 3.900 3.910 3.890 3.970 496,000 1,938,040 3.9073 2.338 2.338 2.344 2.332 2.380 827,410 2.3423 -0.51%
2020-04-20 0 3.920 3.900 3.920 3.800 3.920 1,442,000 5,588,680 3.8756 2.350 2.338 2.350 2.278 2.350 2,405,494 2.3233 1.82%
2020-04-17 0 3.850 3.850 3.860 3.730 3.860 3,043,000 11,609,230 3.8151 2.308 2.308 2.314 2.236 2.314 5,076,227 2.2870 0.79%
2020-04-16 0 3.820 3.800 3.840 3.760 3.950 368,000 1,399,990 3.8043 2.290 2.278 2.302 2.254 2.368 613,885 2.2805 1.33%
2020-04-15 0 3.770 3.770 3.810 3.740 3.830 1,288,000 4,883,970 3.7919 2.260 2.260 2.284 2.242 2.296 2,148,597 2.2731 0.80%
2020-04-14 0 3.740 3.740 3.750 3.630 3.760 1,225,000 4,558,865 3.7215 2.242 2.242 2.248 2.176 2.254 2,043,502 2.2309 1.08%
2020-04-09 0 3.700 3.700 3.710 3.690 3.750 293,000 1,087,730 3.7124 2.218 2.218 2.224 2.212 2.248 488,772 2.2254 0.00%
2020-04-08 0 3.700 3.700 3.710 3.610 3.710 872,000 3,219,540 3.6921 2.218 2.218 2.224 2.164 2.224 1,454,640 2.2133 0.54%
2020-04-07 0 3.680 3.630 3.680 3.560 3.740 1,206,000 4,357,250 3.6130 2.206 2.176 2.206 2.134 2.242 2,011,807 2.1658 2.22%
2020-04-06 0 3.600 3.600 3.610 3.560 3.670 1,220,000 4,412,850 3.6171 2.158 2.158 2.164 2.134 2.200 2,035,162 2.1683 0.28%
2020-04-03 0 3.590 3.590 3.600 3.550 3.680 1,943,000 7,044,045 3.6253 2.152 2.152 2.158 2.128 2.206 3,241,245 2.1733 1.13%
2020-04-02 0 3.550 3.550 3.560 3.480 3.620 1,680,000 5,967,700 3.5522 2.128 2.128 2.134 2.086 2.170 2,802,518 2.1294 -0.28%
2020-04-01 0 3.560 3.550 3.570 3.500 3.580 1,478,000 5,245,345 3.5489 2.134 2.128 2.140 2.098 2.146 2,465,548 2.1275 1.42%
2020-03-31 0 3.510 3.510 3.520 3.470 3.540 962,000 3,374,705 3.5080 2.104 2.104 2.110 2.080 2.122 1,604,775 2.1029 2.63%
2020-03-30 0 3.420 3.420 3.430 3.360 3.460 884,000 3,021,350 3.4178 2.050 2.050 2.056 2.014 2.074 1,474,658 2.0488 1.18%
2020-03-27 0 3.380 3.380 3.390 3.380 3.500 696,713 2,385,837 3.4244 2.026 2.026 2.032 2.026 2.098 1,162,232 2.0528 -0.59%
2020-03-26 0 3.400 3.390 3.420 3.220 3.440 955,000 3,209,110 3.3603 2.038 2.032 2.050 1.930 2.062 1,593,098 2.0144 3.98%
2020-03-25 0 3.270 3.270 3.280 3.250 3.360 1,537,000 5,071,570 3.2997 1.960 1.960 1.966 1.948 2.014 2,563,970 1.9780 -0.30%
2020-03-24 0 3.280 3.280 3.290 3.020 3.320 3,180,000 10,190,340 3.2045 1.966 1.966 1.972 1.810 1.990 5,304,765 1.9210 9.33%
2020-03-23 0 3.000 2.940 3.000 2.770 3.010 1,167,000 3,370,698 2.8883 1.798 1.762 1.798 1.661 1.804 1,946,749 1.7314 2.04%
2020-03-20 0 2.940 2.940 2.950 2.610 3.000 1,635,000 4,746,155 2.9028 1.762 1.762 1.768 1.565 1.798 2,727,450 1.7401 2.08%
2020-03-19 0 2.880 2.880 2.930 2.610 3.210 3,585,000 10,037,319 2.7998 1.726 1.726 1.756 1.565 1.924 5,980,372 1.6784 -7.99%
2020-03-18 0 3.130 3.110 3.130 3.110 3.420 684,000 2,207,410 3.2272 1.876 1.864 1.876 1.864 2.050 1,141,025 1.9346 -3.99%
2020-03-17 0 3.260 3.260 3.270 3.210 3.380 1,054,000 3,443,750 3.2673 1.954 1.954 1.960 1.924 2.026 1,758,246 1.9586 -1.51%
2020-03-16 0 3.310 3.310 3.320 3.280 3.450 1,245,000 4,172,190 3.3512 1.984 1.984 1.990 1.966 2.068 2,076,866 2.0089 -5.43%
2020-03-13 0 3.500 3.500 3.530 3.250 3.580 3,587,000 12,349,790 3.4429 2.098 2.098 2.116 1.948 2.146 5,983,709 2.0639 -3.05%
2020-03-12 0 3.610 3.600 3.620 3.550 3.690 1,336,000 4,806,450 3.5976 2.164 2.158 2.170 2.128 2.212 2,228,669 2.1566 -3.48%
2020-03-11 0 3.740 3.730 3.740 3.720 3.860 771,000 2,928,010 3.7977 2.242 2.236 2.242 2.230 2.314 1,286,155 2.2766 -0.80%
2020-03-10 0 3.770 3.750 3.770 3.700 3.800 1,219,585 4,563,018 3.7415 2.260 2.248 2.260 2.218 2.278 2,034,469 2.2429 -1.57%
2020-03-09 0 3.830 3.810 3.830 3.800 3.870 802,000 3,075,970 3.8354 2.296 2.284 2.296 2.278 2.320 1,337,869 2.2992 -3.28%
2020-03-06 0 3.960 3.970 3.980 3.910 4.020 910,700 3,624,335 3.9797 2.374 2.380 2.386 2.344 2.410 1,519,198 2.3857 -0.25%
2020-03-05 0 3.970 3.960 3.970 3.900 3.980 627,000 2,468,240 3.9366 2.380 2.374 2.380 2.338 2.386 1,045,940 2.3598 0.76%
2020-03-04 0 3.940 3.900 3.940 3.820 3.990 767,000 2,992,100 3.9010 2.362 2.338 2.362 2.290 2.392 1,279,483 2.3385 1.55%
2020-03-03 0 3.880 3.880 3.890 3.880 3.950 829,000 3,244,600 3.9139 2.326 2.326 2.332 2.326 2.368 1,382,909 2.3462 0.52%
2020-03-02 0 3.860 3.850 3.860 3.830 3.880 1,408,000 5,425,145 3.8531 2.314 2.308 2.314 2.296 2.326 2,348,777 2.3098 1.31%
2020-02-28 0 3.810 3.810 3.820 3.780 3.920 3,213,000 12,292,390 3.8258 2.284 2.284 2.290 2.266 2.350 5,359,815 2.2934 -3.05%
2020-02-27 0 3.930 3.900 3.930 3.840 3.930 1,088,000 4,218,960 3.8777 2.356 2.338 2.356 2.302 2.356 1,814,964 2.3245 0.77%
2020-02-26 0 3.900 3.900 3.910 3.860 3.950 1,582,000 6,179,700 3.9063 2.338 2.338 2.344 2.314 2.368 2,639,037 2.3416 -1.02%
2020-02-25 0 3.940 3.940 3.950 3.940 4.010 1,801,000 7,161,822 3.9766 2.362 2.362 2.368 2.362 2.404 3,004,366 2.3838 -0.51%
2020-02-24 0 3.960 3.960 3.990 3.940 4.050 1,149,000 4,560,270 3.9689 2.374 2.374 2.392 2.362 2.428 1,916,722 2.3792 -2.22%
2020-02-21 0 4.050 4.050 4.060 3.990 4.080 1,895,000 7,630,970 4.0269 2.428 2.428 2.434 2.392 2.446 3,161,173 2.4140 0.00%
2020-02-20 0 4.050 4.040 4.050 4.020 4.120 2,272,000 9,199,180 4.0489 2.428 2.422 2.428 2.410 2.470 3,790,071 2.4272 -0.98%
2020-02-19 0 4.090 4.090 4.120 4.090 4.190 1,431,000 5,920,200 4.1371 2.452 2.452 2.470 2.452 2.512 2,387,144 2.4800 -2.39%
2020-02-18 0 4.190 4.190 4.200 4.170 4.230 1,168,000 4,893,796 4.1899 2.512 2.512 2.518 2.500 2.536 1,948,417 2.5117 0.24%
2020-02-17 0 4.180 4.180 4.190 4.120 4.230 1,268,000 5,318,980 4.1948 2.506 2.506 2.512 2.470 2.536 2,115,233 2.5146 -0.71%
2020-02-14 0 4.210 4.200 4.210 4.190 4.260 1,419,000 5,970,390 4.2075 2.524 2.518 2.524 2.512 2.554 2,367,126 2.5222 -0.71%
2020-02-13 0 4.240 4.210 4.240 4.190 4.240 1,459,000 6,153,950 4.2179 2.542 2.524 2.542 2.512 2.542 2,433,853 2.5285 0.95%
2020-02-12 0 4.200 4.200 4.210 4.160 4.230 1,851,687 7,771,918 4.1972 2.518 2.518 2.524 2.494 2.536 3,088,920 2.5161 0.72%
2020-02-11 0 4.170 4.150 4.170 4.100 4.190 1,825,000 7,569,217 4.1475 2.500 2.488 2.500 2.458 2.512 3,044,402 2.4863 0.24%
2020-02-10 0 4.160 4.160 4.170 4.050 4.220 2,240,000 9,320,760 4.1611 2.494 2.494 2.500 2.428 2.530 3,736,690 2.4944 0.73%
2020-02-07 0 4.130 4.120 4.130 4.060 4.150 2,570,000 10,557,130 4.1078 2.476 2.470 2.476 2.434 2.488 4,287,185 2.4625 1.23%
2020-02-06 0 4.080 4.070 4.080 4.040 4.150 3,321,000 13,558,980 4.0828 2.446 2.440 2.446 2.422 2.488 5,539,977 2.4475 1.24%
2020-02-05 0 4.030 4.030 4.040 3.980 4.050 2,674,000 10,734,257 4.0143 2.416 2.416 2.422 2.386 2.428 4,460,674 2.4064 0.00%
2020-02-04 0 4.030 4.030 4.040 3.990 4.120 2,745,355 11,074,850 4.0340 2.416 2.416 2.422 2.392 2.470 4,579,706 2.4182 0.00%
2020-02-03 0 4.030 4.000 4.030 3.900 4.030 2,137,202 8,470,991 3.9636 2.416 2.398 2.416 2.338 2.416 3,565,206 2.3760 0.75%
2020-01-31 0 4.000 4.000 4.010 3.930 4.020 1,580,000 6,304,650 3.9903 2.398 2.398 2.404 2.356 2.410 2,635,701 2.3920 1.78%
2020-01-30 0 3.930 3.920 3.930 3.920 4.030 2,026,000 8,019,510 3.9583 2.356 2.350 2.356 2.350 2.416 3,379,703 2.3728 -1.75%
2020-01-29 0 4.000 4.000 4.010 3.950 4.060 1,831,797 7,299,010 3.9846 2.398 2.398 2.404 2.368 2.434 3,055,740 2.3886 -2.20%
2020-01-24 0 4.090 4.070 4.090 4.010 4.110 760,000 3,087,560 4.0626 2.452 2.440 2.452 2.404 2.464 1,267,806 2.4354 0.99%
2020-01-23 0 4.050 4.030 4.050 3.970 4.120 1,680,000 6,750,520 4.0182 2.428 2.416 2.428 2.380 2.470 2,802,518 2.4087 -1.22%
2020-01-22 0 4.100 4.090 4.100 3.990 4.150 2,420,000 9,833,570 4.0635 2.458 2.452 2.458 2.392 2.488 4,036,960 2.4359 3.02%
2020-01-21 0 3.980 3.970 3.980 3.940 4.070 3,417,000 13,606,300 3.9819 2.386 2.380 2.386 2.362 2.440 5,700,121 2.3870 0.00%
2020-01-20 0 3.980 3.970 3.980 3.950 4.030 1,314,000 5,230,255 3.9804 2.386 2.380 2.386 2.368 2.416 2,191,969 2.3861 0.00%
2020-01-17 0 3.980 3.960 3.980 3.860 4.050 11,554,000 45,555,080 3.9428 2.386 2.374 2.386 2.314 2.428 19,273,981 2.3636 1.79%
2020-01-16 0 3.910 3.910 3.930 3.880 3.970 7,999,000 31,348,925 3.9191 2.344 2.344 2.356 2.326 2.380 13,343,654 2.3494 0.26%
2020-01-15 0 3.900 3.890 3.900 3.880 3.960 3,003,000 11,722,380 3.9036 2.338 2.332 2.338 2.326 2.374 5,009,500 2.3400 -0.26%
2020-01-14 0 3.910 3.900 3.910 3.880 3.960 4,704,000 18,403,184 3.9122 2.344 2.338 2.344 2.326 2.374 7,847,049 2.3452 1.56%
2020-01-13 0 3.850 3.850 3.860 3.820 4.000 9,672,000 37,867,877 3.9152 2.308 2.308 2.314 2.290 2.398 16,134,494 2.3470 1.85%
2020-01-10 0 3.780 3.780 3.790 3.770 3.990 18,810,000 72,577,310 3.8584 2.266 2.266 2.272 2.260 2.392 31,378,188 2.3130 -5.26%
2020-01-09 0 3.990 3.990 4.000 3.930 4.590 16,077,000 65,165,100 4.0533 2.392 2.392 2.398 2.356 2.752 26,819,092 2.4298 -11.53%
2020-01-08 0 4.510 4.510 4.530 4.510 4.570 1,018,000 4,613,060 4.5315 2.704 2.704 2.716 2.704 2.740 1,698,192 2.7165 -1.96%
2020-01-07 0 4.600 4.590 4.600 4.570 4.680 784,000 3,614,360 4.6102 2.758 2.752 2.758 2.740 2.805 1,307,842 2.7636 -1.08%
2020-01-06 0 4.650 4.650 4.680 4.500 4.700 673,000 3,127,880 4.6477 2.787 2.787 2.805 2.698 2.817 1,122,675 2.7861 -1.06%
2020-01-03 0 4.700 4.660 4.700 4.630 4.730 814,000 3,805,850 4.6755 2.817 2.793 2.817 2.776 2.835 1,357,886 2.8028 0.86%
2020-01-02 0 4.660 4.660 4.670 4.640 4.700 723,000 3,371,935 4.6638 2.793 2.793 2.799 2.781 2.817 1,206,083 2.7958 0.43%
2019-12-31 0 4.640 4.630 4.640 4.630 4.650 235,000 1,088,910 4.6337 2.781 2.776 2.781 2.776 2.787 392,019 2.7777 0.22%
2019-12-30 0 4.630 4.630 4.640 4.610 4.680 492,000 2,284,090 4.6425 2.776 2.776 2.781 2.764 2.805 820,737 2.7830 0.00%
2019-12-27 0 4.630 4.630 4.640 4.610 4.700 476,274 2,213,401 4.6473 2.776 2.776 2.781 2.764 2.817 794,504 2.7859 0.00%
2019-12-24 0 4.630 4.630 4.640 4.520 4.710 114,000 528,500 4.6360 2.776 2.776 2.781 2.710 2.823 190,171 2.7791 -1.49%
2019-12-23 0 4.700 4.690 4.700 4.650 4.710 584,000 2,737,695 4.6878 2.817 2.811 2.817 2.787 2.823 974,208 2.8102 0.21%
2019-12-20 0 4.690 4.690 4.700 4.670 4.740 814,000 3,823,610 4.6973 2.811 2.811 2.817 2.799 2.841 1,357,886 2.8159 0.00%
2019-12-19 0 4.690 4.680 4.700 4.650 4.720 1,302,000 6,079,280 4.6692 2.811 2.805 2.817 2.787 2.829 2,171,951 2.7990 -0.42%
2019-12-18 0 4.710 4.680 4.710 4.670 4.710 322,000 1,512,700 4.6978 2.823 2.805 2.823 2.799 2.823 537,149 2.8162 0.21%
2019-12-17 0 4.700 4.690 4.700 4.660 4.790 519,000 2,439,475 4.7003 2.817 2.811 2.817 2.793 2.871 865,778 2.8177 0.86%
2019-12-16 0 4.660 4.620 4.660 4.460 4.670 410,666 1,896,186 4.6173 2.793 2.770 2.793 2.674 2.799 685,059 2.7679 -0.21%
2019-12-13 0 4.670 4.610 4.670 4.590 4.880 1,072,000 5,016,600 4.6797 2.799 2.764 2.799 2.752 2.925 1,788,273 2.8053 -0.21%
2019-12-12 0 4.680 4.650 4.680 4.640 4.720 960,000 4,488,675 4.6757 2.805 2.787 2.805 2.781 2.829 1,601,439 2.8029 0.43%
2019-12-11 0 4.660 4.600 4.660 4.500 4.670 539,000 2,476,120 4.5939 2.793 2.758 2.793 2.698 2.799 899,141 2.7539 3.10%
2019-12-10 0 4.520 4.480 4.530 4.430 4.560 834,000 3,750,760 4.4973 2.710 2.686 2.716 2.656 2.734 1,391,250 2.6960 2.03%
2019-12-09 0 4.430 4.400 4.440 4.390 4.600 1,388,000 6,208,410 4.4729 2.656 2.638 2.662 2.632 2.758 2,315,413 2.6813 -2.42%
2019-12-06 0 4.540 4.520 4.580 4.520 4.580 1,207,155 5,500,595 4.5567 2.722 2.710 2.746 2.710 2.746 2,013,734 2.7315 0.67%
2019-12-05 0 4.510 4.450 4.520 4.460 4.590 1,950,000 8,807,675 4.5168 2.704 2.668 2.710 2.674 2.752 3,252,922 2.7076 0.00%
2019-12-04 0 4.510 4.440 4.510 4.420 4.530 1,298,000 5,817,320 4.4818 2.704 2.662 2.704 2.650 2.716 2,165,278 2.6866 0.45%
2019-12-03 0 4.490 4.460 4.490 4.400 4.530 1,056,000 4,725,230 4.4746 2.692 2.674 2.692 2.638 2.716 1,761,582 2.6824 0.90%
2019-12-02 0 4.450 4.450 4.460 4.380 4.490 1,439,000 6,410,440 4.4548 2.668 2.668 2.674 2.626 2.692 2,400,490 2.6705 1.60%
2019-11-29 0 4.380 4.340 4.380 4.330 4.550 1,420,000 6,313,611 4.4462 2.626 2.602 2.626 2.596 2.728 2,368,795 2.6653 -1.13%
2019-11-28 0 4.430 4.430 4.450 4.430 4.550 220,000 982,590 4.4663 2.656 2.656 2.668 2.656 2.728 366,996 2.6774 -1.34%
2019-11-27 0 4.490 4.460 4.490 4.420 4.570 792,000 3,545,516 4.4767 2.692 2.674 2.692 2.650 2.740 1,321,187 2.6836 -1.75%
2019-11-26 0 4.570 4.450 4.570 4.420 4.570 961,000 4,347,550 4.5240 2.740 2.668 2.740 2.650 2.740 1,603,107 2.7120 3.16%
2019-11-25 0 4.430 4.430 4.450 4.370 4.600 852,000 3,784,285 4.4416 2.656 2.656 2.668 2.620 2.758 1,421,277 2.6626 -2.64%
2019-11-22 0 4.550 4.550 4.570 4.540 4.690 190,800 874,050 4.5810 2.728 2.728 2.740 2.722 2.811 318,286 2.7461 -2.15%
2019-11-21 0 4.650 4.600 4.650 4.550 4.700 901,000 4,180,450 4.6398 2.787 2.758 2.787 2.728 2.817 1,503,017 2.7814 -0.85%
2019-11-20 0 4.690 4.660 4.710 4.640 4.730 262,000 1,227,470 4.6850 2.811 2.793 2.823 2.781 2.835 437,059 2.8085 0.00%
2019-11-19 0 4.690 4.680 4.690 4.650 4.730 370,000 1,735,270 4.6899 2.811 2.805 2.811 2.787 2.835 617,221 2.8114 -0.42%
2019-11-18 0 4.710 4.700 4.710 4.700 4.730 220,000 1,038,040 4.7184 2.823 2.817 2.823 2.817 2.835 366,996 2.8285 -0.21%
2019-11-15 0 4.720 4.690 4.720 4.630 4.760 297,000 1,398,960 4.7103 2.829 2.811 2.829 2.776 2.853 495,445 2.8236 1.51%
2019-11-14 0 4.650 4.630 4.700 4.640 4.730 394,000 1,849,590 4.6944 2.787 2.776 2.817 2.781 2.835 657,257 2.8141 -1.06%
2019-11-13 0 4.700 4.680 4.700 4.580 4.700 432,000 2,016,960 4.6689 2.817 2.805 2.817 2.746 2.817 720,647 2.7988 0.64%
2019-11-12 0 4.670 4.660 4.670 4.620 4.780 829,000 3,865,005 4.6622 2.799 2.793 2.799 2.770 2.865 1,382,909 2.7948 -1.89%
2019-11-11 0 4.760 4.700 4.760 4.700 4.930 846,000 4,082,020 4.8251 2.853 2.817 2.853 2.817 2.955 1,411,268 2.8924 -3.45%
2019-11-08 0 4.930 4.890 4.930 4.850 4.930 358,000 1,753,055 4.8968 2.955 2.931 2.955 2.907 2.955 597,203 2.9354 1.86%
2019-11-07 0 4.840 4.840 4.870 4.800 4.970 588,000 2,839,570 4.8292 2.901 2.901 2.919 2.877 2.979 980,881 2.8949 -0.41%
2019-11-06 0 4.860 4.840 4.860 4.800 4.910 479,000 2,323,130 4.8500 2.913 2.901 2.913 2.877 2.943 799,051 2.9074 -0.82%
2019-11-05 0 4.900 4.900 4.910 4.850 4.940 862,000 4,219,450 4.8950 2.937 2.937 2.943 2.907 2.961 1,437,958 2.9343 0.41%
2019-11-04 0 4.880 4.860 4.880 4.670 4.880 1,254,000 6,019,350 4.8001 2.925 2.913 2.925 2.799 2.925 2,091,879 2.8775 4.27%
2019-11-01 0 4.680 4.680 4.690 4.650 4.720 425,000 1,991,640 4.6862 2.805 2.805 2.811 2.787 2.829 708,970 2.8092 -0.43%
2019-10-31 0 4.700 4.670 4.700 4.620 4.760 795,000 3,730,900 4.6930 2.817 2.799 2.817 2.770 2.853 1,326,191 2.8132 1.51%
2019-10-30 0 4.630 4.610 4.630 4.610 4.630 375,000 1,731,080 4.6162 2.776 2.764 2.776 2.764 2.776 625,562 2.7672 0.43%
2019-10-29 0 4.610 4.610 4.620 4.580 4.630 439,000 2,030,218 4.6246 2.764 2.764 2.770 2.746 2.776 732,325 2.7723 -0.43%
2019-10-28 0 4.630 4.630 4.650 4.630 4.680 234,000 1,088,790 4.6529 2.776 2.776 2.787 2.776 2.805 390,351 2.7893 -1.07%
2019-10-25 0 4.680 4.650 4.680 4.620 4.690 1,078,700 5,019,619 4.6534 2.805 2.787 2.805 2.770 2.811 1,799,450 2.7895 0.21%
2019-10-24 0 4.670 4.650 4.670 4.600 4.670 945,000 4,397,010 4.6529 2.799 2.787 2.799 2.758 2.799 1,576,416 2.7892 0.21%
2019-10-23 0 4.660 4.650 4.660 4.510 4.660 2,548,000 11,760,839 4.6157 2.793 2.787 2.793 2.704 2.793 4,250,485 2.7669 1.75%
2019-10-22 0 4.580 4.550 4.580 4.540 4.640 1,230,000 5,643,570 4.5883 2.746 2.728 2.746 2.722 2.781 2,051,843 2.7505 0.88%
2019-10-21 0 4.540 4.510 4.540 4.500 4.610 714,000 3,238,990 4.5364 2.722 2.704 2.722 2.698 2.764 1,191,070 2.7194 -1.94%
2019-10-18 0 4.630 4.570 4.630 4.570 4.710 4,191,500 19,429,185 4.6354 2.776 2.740 2.776 2.740 2.823 6,992,115 2.7787 -2.11%
2019-10-17 0 4.730 4.700 4.730 4.510 4.730 2,585,000 11,963,190 4.6279 2.835 2.817 2.835 2.704 2.835 4,312,207 2.7743 5.58%
2019-10-16 0 4.480 4.480 4.490 4.400 4.520 1,037,000 4,618,700 4.4539 2.686 2.686 2.692 2.638 2.710 1,729,887 2.6699 0.45%
2019-10-15 0 4.460 4.450 4.460 4.400 4.520 918,000 4,095,760 4.4616 2.674 2.668 2.674 2.638 2.710 1,531,376 2.6746 -0.67%
2019-10-14 0 4.490 4.460 4.490 4.440 4.510 1,735,000 7,766,800 4.4765 2.692 2.674 2.692 2.662 2.704 2,894,267 2.6835 1.35%
2019-10-11 0 4.430 4.420 4.430 4.330 4.450 1,163,000 5,108,830 4.3928 2.656 2.650 2.656 2.596 2.668 1,940,076 2.6333 1.84%
2019-10-10 0 4.350 4.340 4.350 4.230 4.380 1,018,000 4,376,030 4.2987 2.608 2.602 2.608 2.536 2.626 1,698,192 2.5769 1.40%
2019-10-09 0 4.290 4.270 4.290 4.230 4.330 918,000 3,921,370 4.2716 2.572 2.560 2.572 2.536 2.596 1,531,376 2.5607 0.23%
2019-10-08 0 4.280 4.270 4.280 4.250 4.360 728,000 3,128,720 4.2977 2.566 2.560 2.566 2.548 2.614 1,214,424 2.5763 0.00%
2019-10-04 0 4.280 4.240 4.280 4.200 4.330 354,000 1,501,930 4.2427 2.566 2.542 2.566 2.518 2.596 590,530 2.5434 0.00%
2019-10-03 0 4.280 4.260 4.280 4.160 4.300 221,000 937,780 4.2433 2.566 2.554 2.566 2.494 2.578 368,665 2.5437 1.90%
2019-10-02 0 4.200 4.200 4.250 4.200 4.310 553,000 2,337,390 4.2267 2.518 2.518 2.548 2.518 2.584 922,495 2.5338 -3.00%
2019-09-30 0 4.330 4.300 4.330 4.230 4.330 559,000 2,392,235 4.2795 2.596 2.578 2.596 2.536 2.596 932,504 2.5654 -0.69%
2019-09-27 0 4.360 4.330 4.360 4.250 4.510 425,000 1,838,840 4.3267 2.614 2.596 2.614 2.548 2.704 708,970 2.5937 1.40%
2019-09-26 0 4.300 4.300 4.330 4.270 4.380 1,604,000 6,917,150 4.3124 2.578 2.578 2.596 2.560 2.626 2,675,737 2.5851 -0.69%
2019-09-25 0 4.330 4.330 4.360 4.310 4.390 704,000 3,058,120 4.3439 2.596 2.596 2.614 2.584 2.632 1,174,388 2.6040 -2.04%
2019-09-24 0 4.420 4.420 4.430 4.360 4.520 2,134,178 9,441,969 4.4242 2.650 2.650 2.656 2.614 2.710 3,560,162 2.6521 -2.21%
2019-09-23 0 4.520 4.520 4.550 4.500 4.590 996,000 4,508,150 4.5263 2.710 2.710 2.728 2.698 2.752 1,661,493 2.7133 -1.53%
2019-09-20 0 4.590 4.560 4.590 4.560 4.660 993,967 4,581,364 4.6092 2.752 2.734 2.752 2.734 2.793 1,658,101 2.7630 -0.22%
2019-09-19 0 4.600 4.560 4.600 4.530 4.620 540,000 2,468,740 4.5717 2.758 2.734 2.758 2.716 2.770 900,809 2.7406 -0.22%
2019-09-18 0 4.610 4.600 4.610 4.480 4.620 990,000 4,513,270 4.5589 2.764 2.758 2.764 2.686 2.770 1,651,484 2.7329 2.67%
2019-09-17 0 4.490 4.490 4.520 4.450 4.540 2,852,776 12,809,603 4.4902 2.692 2.692 2.710 2.668 2.722 4,758,902 2.6917 -1.75%
2019-09-16 0 4.570 4.560 4.570 4.500 4.670 1,629,460 7,434,257 4.5624 2.740 2.734 2.740 2.698 2.799 2,718,208 2.7350 -1.93%
2019-09-13 0 4.660 4.640 4.660 4.560 4.710 1,451,000 6,701,790 4.6187 2.793 2.781 2.793 2.734 2.823 2,420,508 2.7688 -1.27%
2019-09-12 0 4.720 4.710 4.750 4.410 4.830 2,845,000 13,252,540 4.6582 2.829 2.823 2.847 2.644 2.895 4,745,930 2.7924 3.28%
2019-09-11 0 4.570 4.570 4.580 4.540 4.650 1,048,060 4,798,673 4.5786 2.740 2.740 2.746 2.722 2.787 1,748,337 2.7447 -2.56%
2019-09-10 0 4.690 4.690 4.720 4.640 4.770 1,975,600 9,274,390 4.6945 2.811 2.811 2.829 2.781 2.859 3,295,627 2.8142 -0.42%
2019-09-09 0 4.710 4.710 4.720 4.620 4.820 1,514,000 7,116,265 4.7003 2.823 2.823 2.829 2.770 2.889 2,525,602 2.8177 -0.84%
2019-09-06 0 4.750 4.750 4.760 4.410 4.780 3,923,000 18,279,430 4.6596 2.847 2.847 2.853 2.644 2.865 6,544,212 2.7932 9.95%
2019-09-05 0 4.320 4.310 4.330 4.300 4.380 1,567,000 6,782,610 4.3284 2.590 2.584 2.596 2.578 2.626 2,614,015 2.5947 -0.92%
2019-09-04 0 4.360 4.340 4.360 4.280 4.400 1,835,000 7,946,040 4.3303 2.614 2.602 2.614 2.566 2.638 3,061,083 2.5958 1.40%
2019-09-03 0 4.300 4.290 4.300 4.270 4.350 744,000 3,196,000 4.2957 2.578 2.572 2.578 2.560 2.608 1,241,115 2.5751 -0.23%
2019-09-02 0 4.310 4.310 4.320 4.200 4.370 1,848,000 7,933,740 4.2931 2.584 2.584 2.590 2.518 2.620 3,082,769 2.5736 3.36%
2019-08-30 0 4.270 4.260 4.270 4.200 4.400 1,199,000 5,129,490 4.2781 2.500 2.494 2.500 2.459 2.576 2,048,095 2.5045 1.18%
2019-08-29 0 4.220 4.200 4.220 4.110 4.230 1,623,000 6,766,869 4.1694 2.470 2.459 2.470 2.406 2.476 2,772,359 2.4408 0.96%
2019-08-28 0 4.180 4.160 4.180 4.160 4.360 1,879,000 7,949,080 4.2305 2.447 2.435 2.447 2.435 2.552 3,209,650 2.4766 -2.56%
2019-08-27 0 4.290 4.220 4.290 4.220 4.440 2,163,878 9,334,592 4.3138 2.511 2.470 2.511 2.470 2.599 3,696,270 2.5254 -2.05%
2019-08-26 0 4.380 4.370 4.380 4.290 4.410 1,406,000 6,098,025 4.3371 2.564 2.558 2.564 2.511 2.582 2,401,686 2.5391 -2.01%
2019-08-23 0 4.470 4.470 4.510 4.430 4.580 2,539,000 11,390,460 4.4862 2.617 2.617 2.640 2.593 2.681 4,337,042 2.6263 -0.67%
2019-08-22 0 4.500 4.450 4.500 4.310 4.710 2,226,000 9,963,470 4.4760 2.634 2.605 2.634 2.523 2.757 3,802,385 2.6203 -2.81%
2019-08-21 0 4.630 4.600 4.630 4.440 4.660 1,853,000 8,510,180 4.5926 2.711 2.693 2.711 2.599 2.728 3,165,237 2.6886 2.21%
2019-08-20 0 4.530 4.530 4.600 4.500 4.650 2,215,000 10,138,750 4.5773 2.652 2.652 2.693 2.634 2.722 3,783,595 2.6797 0.44%
2019-08-19 0 4.510 4.480 4.530 4.390 4.620 1,221,000 5,489,450 4.4959 2.640 2.623 2.652 2.570 2.705 2,085,675 2.6320 2.97%
2019-08-16 0 4.380 4.320 4.390 4.250 4.380 1,150,000 4,962,370 4.3151 2.564 2.529 2.570 2.488 2.564 1,964,395 2.5262 3.79%
2019-08-15 0 4.220 4.210 4.230 4.050 4.320 796,000 3,369,430 4.2330 2.470 2.465 2.476 2.371 2.529 1,359,703 2.4781 2.18%
2019-08-14 0 4.130 4.130 4.270 4.130 4.350 624,000 2,663,180 4.2679 2.418 2.418 2.500 2.418 2.547 1,065,898 2.4985 -2.82%
2019-08-13 0 4.250 4.250 4.270 4.230 4.350 863,000 3,695,020 4.2816 2.488 2.488 2.500 2.476 2.547 1,474,150 2.5065 -2.30%
2019-08-12 0 4.350 4.330 4.350 4.320 4.390 231,000 1,005,340 4.3521 2.547 2.535 2.547 2.529 2.570 394,587 2.5478 1.16%
2019-08-09 0 4.300 4.300 4.340 4.300 4.430 568,000 2,478,850 4.3642 2.517 2.517 2.541 2.517 2.593 970,240 2.5549 -2.93%
2019-08-08 0 4.430 4.400 4.430 4.330 4.480 703,000 3,095,480 4.4032 2.593 2.576 2.593 2.535 2.623 1,200,843 2.5778 0.23%
2019-08-07 0 4.420 4.410 4.450 4.340 4.500 555,000 2,459,460 4.4315 2.588 2.582 2.605 2.541 2.634 948,034 2.5943 -0.67%
2019-08-06 0 4.450 4.450 4.490 4.390 4.490 400,000 1,770,120 4.4253 2.605 2.605 2.629 2.570 2.629 683,268 2.5907 -1.98%
2019-08-05 0 4.540 4.510 4.540 4.510 4.570 515,000 2,338,640 4.5410 2.658 2.640 2.658 2.640 2.675 879,707 2.6584 -1.52%
2019-08-02 0 4.610 4.610 4.630 4.580 4.650 490,000 2,264,980 4.6224 2.699 2.699 2.711 2.681 2.722 837,003 2.7061 -2.74%
2019-08-01 0 4.740 4.690 4.740 4.670 4.830 999,000 4,711,670 4.7164 2.775 2.746 2.775 2.734 2.828 1,706,461 2.7611 -0.42%
2019-07-31 0 4.760 4.750 4.770 4.760 4.880 148,000 708,290 4.7857 2.787 2.781 2.792 2.787 2.857 252,809 2.8017 -1.86%
2019-07-30 0 4.850 4.820 4.850 4.700 4.980 1,047,000 5,060,390 4.8332 2.839 2.822 2.839 2.751 2.915 1,788,453 2.8295 3.19%
2019-07-29 0 4.700 4.660 4.700 4.660 4.810 997,000 4,684,430 4.6985 2.751 2.728 2.751 2.728 2.816 1,703,045 2.7506 -1.88%
2019-07-26 0 4.790 4.730 4.790 4.720 4.900 1,451,000 7,025,090 4.8416 2.804 2.769 2.804 2.763 2.869 2,478,553 2.8344 0.21%
2019-07-25 0 4.780 4.730 4.780 4.730 4.800 808,000 3,851,020 4.7661 2.798 2.769 2.798 2.769 2.810 1,380,201 2.7902 1.06%
2019-07-24 0 4.730 4.710 4.730 4.690 4.880 1,292,000 6,126,430 4.7418 2.769 2.757 2.769 2.746 2.857 2,206,955 2.7760 -1.87%
2019-07-23 0 4.820 4.800 4.820 4.760 4.890 708,000 3,411,490 4.8185 2.822 2.810 2.822 2.787 2.863 1,209,384 2.8208 2.55%
2019-07-22 0 4.700 4.700 4.740 4.700 4.840 844,000 4,001,960 4.7417 2.751 2.751 2.775 2.751 2.833 1,441,695 2.7759 -2.29%
2019-07-19 0 4.810 4.780 4.820 4.760 4.900 632,000 3,050,940 4.8274 2.816 2.798 2.822 2.787 2.869 1,079,563 2.8261 1.69%
2019-07-18 0 4.730 4.710 4.730 4.710 4.950 1,388,000 6,662,560 4.8001 2.769 2.757 2.769 2.757 2.898 2,370,939 2.8101 -0.63%
2019-07-17 0 4.760 4.760 4.800 4.750 4.950 1,209,000 5,839,180 4.8298 2.787 2.787 2.810 2.781 2.898 2,065,177 2.8274 -1.04%
2019-07-16 0 4.810 4.800 4.810 4.780 4.900 1,162,000 5,610,900 4.8287 2.816 2.810 2.816 2.798 2.869 1,984,893 2.8268 -0.21%
2019-07-15 0 4.820 4.820 4.830 4.800 4.910 892,000 4,320,207 4.8433 2.822 2.822 2.828 2.810 2.874 1,523,687 2.8354 -1.83%
2019-07-12 0 4.910 4.900 4.980 4.900 4.990 334,000 1,657,342 4.9621 2.874 2.869 2.915 2.869 2.921 570,529 2.9049 -0.41%
2019-07-11 0 4.930 4.930 4.940 4.910 5.050 336,000 1,675,240 4.9858 2.886 2.886 2.892 2.874 2.956 573,945 2.9188 -1.00%
2019-07-10 0 4.980 4.960 4.980 4.950 5.090 665,000 3,310,060 4.9775 2.915 2.904 2.915 2.898 2.980 1,135,933 2.9140 -0.40%
2019-07-09 0 5.000 4.960 5.000 4.950 5.090 436,000 2,192,310 5.0282 2.927 2.904 2.927 2.898 2.980 744,762 2.9436 -1.96%
2019-07-08 0 5.100 5.030 5.100 5.000 5.260 576,000 2,937,940 5.1006 2.986 2.945 2.986 2.927 3.079 983,905 2.9860 -1.73%
2019-07-05 0 5.190 5.150 5.200 5.150 5.300 1,495,000 7,745,745 5.1811 3.038 3.015 3.044 3.015 3.103 2,553,713 3.0331 -1.52%
2019-07-04 0 5.270 5.230 5.270 5.210 5.300 148,000 779,045 5.2638 3.085 3.062 3.085 3.050 3.103 252,809 3.0816 -0.19%
2019-07-03 0 5.280 5.260 5.280 5.250 5.350 558,000 2,942,315 5.2730 3.091 3.079 3.091 3.073 3.132 953,158 3.0869 0.00%
2019-07-02 0 5.280 5.270 5.280 5.010 5.390 1,087,000 5,718,665 5.2610 3.091 3.085 3.091 2.933 3.155 1,856,780 3.0799 -1.31%
2019-06-28 0 5.350 5.340 5.350 5.250 5.390 3,669,000 19,605,020 5.3434 3.132 3.126 3.132 3.073 3.155 6,267,273 3.1282 0.94%
2019-06-27 0 5.300 5.280 5.300 5.250 5.350 887,000 4,698,720 5.2973 3.103 3.091 3.103 3.073 3.132 1,515,146 3.1012 0.57%
2019-06-26 0 5.270 5.270 5.280 5.160 5.280 1,075,500 5,611,515 5.2176 3.085 3.085 3.091 3.021 3.091 1,837,136 3.0545 1.74%
2019-06-25 0 5.180 5.180 5.190 4.950 5.190 1,274,000 6,471,015 5.0793 3.032 3.032 3.038 2.898 3.038 2,176,208 2.9735 2.17%
2019-06-24 0 5.070 5.050 5.070 4.900 5.080 1,208,000 6,044,560 5.0038 2.968 2.956 2.968 2.869 2.974 2,063,468 2.9293 2.42%
2019-06-21 0 4.950 4.940 4.950 4.900 5.030 2,334,500 11,548,539 4.9469 2.898 2.892 2.898 2.869 2.945 3,987,721 2.8960 -0.80%
2019-06-20 0 4.990 4.990 5.030 4.920 5.050 672,000 3,373,100 5.0195 2.921 2.921 2.945 2.880 2.956 1,147,890 2.9385 0.81%
2019-06-19 0 4.950 4.940 4.950 4.900 5.050 1,628,000 8,088,130 4.9681 2.898 2.892 2.898 2.869 2.956 2,780,899 2.9085 0.41%
2019-06-18 0 4.930 4.880 4.940 4.830 4.950 692,000 3,389,200 4.8977 2.886 2.857 2.892 2.828 2.898 1,182,053 2.8672 1.02%
2019-06-17 0 4.880 4.810 4.880 4.700 4.900 462,000 2,231,990 4.8311 2.857 2.816 2.857 2.751 2.869 789,174 2.8283 2.09%
2019-06-14 0 4.780 4.780 4.810 4.770 4.920 320,000 1,548,050 4.8377 2.798 2.798 2.816 2.792 2.880 546,614 2.8321 -2.65%
2019-06-13 0 4.910 4.910 4.920 4.800 4.970 732,731 3,564,931 4.8653 2.874 2.874 2.880 2.810 2.910 1,251,629 2.8482 1.24%
2019-06-12 0 4.850 4.850 4.890 4.840 5.050 419,000 2,056,370 4.9078 2.839 2.839 2.863 2.833 2.956 715,723 2.8731 -2.02%
2019-06-11 0 4.950 4.950 4.960 4.900 5.110 650,000 3,255,620 5.0086 2.898 2.898 2.904 2.869 2.992 1,110,310 2.9322 0.41%
2019-06-10 0 4.930 4.900 4.930 4.830 4.950 681,000 3,334,250 4.8961 2.886 2.869 2.886 2.828 2.898 1,163,263 2.8663 2.49%
2019-06-06 0 4.810 4.790 4.810 4.730 4.910 698,000 3,342,943 4.7893 2.816 2.804 2.816 2.769 2.874 1,192,302 2.8038 3.44%
2019-06-05 0 4.850 4.850 4.880 4.830 5.150 1,781,000 8,749,163 4.9125 2.722 2.722 2.739 2.711 2.891 3,173,099 2.7573 -2.81%
2019-06-04 0 4.990 4.950 4.990 4.940 5.290 801,914 4,039,517 5.0373 2.801 2.778 2.801 2.773 2.969 1,428,721 2.8274 -3.67%
2019-06-03 0 5.180 5.130 5.180 5.110 5.300 882,000 4,584,160 5.1975 2.907 2.879 2.907 2.868 2.975 1,571,405 2.9172 -0.96%
2019-05-31 0 5.230 5.210 5.230 5.050 5.300 1,924,000 9,991,290 5.1930 2.935 2.924 2.935 2.834 2.975 3,427,873 2.9147 1.95%
2019-05-30 0 5.130 5.110 5.130 5.080 5.300 1,648,000 8,443,960 5.1238 2.879 2.868 2.879 2.851 2.975 2,936,141 2.8759 -1.35%
2019-05-29 0 5.200 5.200 5.210 5.030 5.380 3,508,000 18,025,272 5.1383 2.919 2.919 2.924 2.823 3.020 6,249,989 2.8840 -2.07%
2019-05-28 0 5.310 5.300 5.310 4.980 5.310 3,370,000 17,654,280 5.2387 2.980 2.975 2.980 2.795 2.980 6,004,123 2.9404 5.15%
2019-05-27 0 5.050 5.040 5.060 4.970 5.090 1,015,000 5,082,970 5.0079 2.834 2.829 2.840 2.790 2.857 1,808,363 2.8108 1.61%
2019-05-24 0 4.970 4.970 5.020 4.940 5.170 977,200 4,873,879 4.9876 2.790 2.790 2.818 2.773 2.902 1,741,017 2.7994 0.20%
2019-05-23 0 4.960 4.960 4.970 4.920 5.090 577,000 2,869,280 4.9728 2.784 2.784 2.790 2.762 2.857 1,028,006 2.7911 -1.20%
2019-05-22 0 5.020 5.010 5.030 4.970 5.050 252,000 1,265,320 5.0211 2.818 2.812 2.823 2.790 2.834 448,973 2.8183 1.01%
2019-05-21 0 4.970 4.970 5.000 4.960 5.200 415,000 2,068,390 4.9841 2.790 2.790 2.806 2.784 2.919 739,380 2.7975 -0.40%
2019-05-20 0 4.990 4.990 5.020 4.950 5.130 975,000 4,889,120 5.0145 2.801 2.801 2.818 2.778 2.879 1,737,098 2.8145 -0.80%
2019-05-17 0 5.030 5.030 5.050 5.030 5.160 1,028,000 5,203,040 5.0613 2.823 2.823 2.834 2.823 2.896 1,831,525 2.8408 -1.95%
2019-05-16 0 5.130 5.130 5.150 4.950 5.160 1,550,000 7,889,045 5.0897 2.879 2.879 2.891 2.778 2.896 2,761,540 2.8568 0.98%
2019-05-15 0 5.080 5.070 5.080 4.950 5.080 1,629,000 8,185,355 5.0248 2.851 2.846 2.851 2.778 2.851 2,902,290 2.8203 2.01%
2019-05-14 0 4.980 4.970 5.000 4.920 5.070 1,101,000 5,501,470 4.9968 2.795 2.790 2.806 2.762 2.846 1,961,584 2.8046 -1.78%
2019-05-10 0 5.070 5.070 5.090 5.000 5.150 894,000 4,547,860 5.0871 2.846 2.846 2.857 2.806 2.891 1,592,785 2.8553 1.40%
2019-05-09 0 5.000 5.000 5.030 4.740 5.150 1,654,000 8,327,025 5.0345 2.806 2.806 2.823 2.660 2.891 2,946,831 2.8258 -3.66%
2019-05-08 0 5.190 5.170 5.220 5.150 5.310 828,000 4,312,900 5.2088 2.913 2.902 2.930 2.891 2.980 1,475,197 2.9236 -1.33%
2019-05-07 0 5.260 5.270 5.310 5.240 5.360 1,676,000 8,870,625 5.2927 2.952 2.958 2.980 2.941 3.008 2,986,027 2.9707 -0.75%
2019-05-06 0 5.300 5.280 5.300 5.230 5.450 1,636,000 8,679,767 5.3055 2.975 2.964 2.975 2.935 3.059 2,914,761 2.9779 -4.16%
2019-05-03 0 5.530 5.530 5.550 5.420 5.590 1,317,000 7,284,736 5.5313 3.104 3.104 3.115 3.042 3.138 2,346,418 3.1046 0.91%
2019-05-02 0 5.480 5.450 5.490 5.310 5.770 1,004,000 5,497,571 5.4757 3.076 3.059 3.081 2.980 3.239 1,788,765 3.0734 -0.36%
2019-04-30 0 5.500 5.500 5.510 5.200 5.510 1,945,000 10,570,975 5.4349 3.087 3.087 3.093 2.919 3.093 3,465,288 3.0505 0.92%
2019-04-29 0 5.450 5.410 5.450 5.290 5.460 1,403,000 7,534,718 5.3704 3.059 3.037 3.059 2.969 3.065 2,499,639 3.0143 2.64%
2019-04-26 0 5.310 5.290 5.310 5.130 5.340 1,626,621 8,531,360 5.2448 2.980 2.969 2.980 2.879 2.997 2,898,051 2.9438 2.31%
2019-04-25 0 5.190 5.180 5.190 5.110 5.320 2,555,000 13,277,325 5.1966 2.913 2.907 2.913 2.868 2.986 4,552,087 2.9168 -0.38%
2019-04-24 0 5.210 5.180 5.210 5.140 5.290 1,284,000 6,674,888 5.1985 2.924 2.907 2.924 2.885 2.969 2,287,624 2.9178 0.58%
2019-04-23 0 5.180 5.180 5.220 5.150 5.280 1,586,886 8,286,185 5.2217 2.907 2.907 2.930 2.891 2.964 2,827,258 2.9308 -0.19%
2019-04-18 0 5.190 5.190 5.230 5.190 5.340 1,909,000 10,030,360 5.2542 2.913 2.913 2.935 2.913 2.997 3,401,149 2.9491 -2.26%
2019-04-17 0 5.310 5.310 5.340 5.300 5.500 2,840,000 15,257,950 5.3725 2.980 2.980 2.997 2.975 3.087 5,059,854 3.0155 -4.32%
2019-04-16 0 5.550 5.490 5.550 5.470 5.560 1,536,000 8,442,400 5.4964 3.115 3.081 3.115 3.070 3.121 2,736,597 3.0850 0.00%
2019-04-15 0 5.550 5.550 5.570 5.550 5.720 1,392,000 7,797,160 5.6014 3.115 3.115 3.126 3.115 3.211 2,480,041 3.1440 -2.97%
2019-04-12 0 5.720 5.630 5.720 5.580 5.720 1,212,000 6,813,860 5.6220 3.211 3.160 3.211 3.132 3.211 2,159,346 3.1555 -0.17%
2019-04-11 0 5.730 5.680 5.730 5.680 5.830 1,142,000 6,558,850 5.7433 3.216 3.188 3.216 3.188 3.272 2,034,632 3.2236 -0.17%
2019-04-10 0 5.740 5.730 5.740 5.690 5.860 3,686,000 21,214,380 5.7554 3.222 3.216 3.222 3.194 3.289 6,567,121 3.2304 -1.54%
2019-04-09 0 5.830 5.830 5.850 5.800 5.920 1,870,020 10,944,395 5.8526 3.272 3.272 3.283 3.255 3.323 3,331,700 3.2849 0.69%
2019-04-08 0 5.790 5.790 5.800 5.780 5.890 1,545,000 8,980,430 5.8126 3.250 3.250 3.255 3.244 3.306 2,752,632 3.2625 -0.17%
2019-04-04 0 5.800 5.780 5.800 5.770 5.870 1,220,499 7,082,844 5.8032 3.255 3.244 3.255 3.239 3.295 2,174,488 3.2572 0.35%
2019-04-03 0 5.780 5.780 5.800 5.770 5.900 1,546,000 8,989,420 5.8146 3.244 3.244 3.255 3.239 3.312 2,754,414 3.2636 -0.34%
2019-04-02 0 5.800 5.780 5.800 5.770 5.870 1,135,000 6,586,890 5.8034 3.255 3.244 3.255 3.239 3.295 2,022,160 3.2574 0.69%
2019-04-01 0 5.760 5.760 5.790 5.740 5.850 1,298,000 7,500,900 5.7788 3.233 3.233 3.250 3.222 3.283 2,312,567 3.2435 0.00%
2019-03-29 0 5.760 5.760 5.790 5.550 5.880 2,002,000 11,442,380 5.7155 3.233 3.233 3.250 3.115 3.300 3,566,841 3.2080 3.78%
2019-03-28 0 5.550 5.550 5.590 5.520 5.730 900,000 4,992,940 5.5477 3.115 3.115 3.138 3.098 3.216 1,603,475 3.1138 0.18%
2019-03-27 0 5.540 5.540 5.560 5.520 5.650 1,477,000 8,230,515 5.5725 3.109 3.109 3.121 3.098 3.171 2,631,481 3.1277 -0.36%
2019-03-26 0 5.560 5.560 5.600 5.560 5.850 1,103,000 6,252,240 5.6684 3.121 3.121 3.143 3.121 3.283 1,965,148 3.1816 -3.47%
2019-03-25 0 5.760 5.750 5.800 5.710 5.910 761,323 4,400,736 5.7804 3.233 3.227 3.255 3.205 3.317 1,356,403 3.2444 -1.71%
2019-03-22 0 5.860 5.860 5.880 5.800 6.120 2,590,000 15,265,620 5.8941 3.289 3.289 3.300 3.255 3.435 4,614,445 3.3082 -2.17%
2019-03-21 0 5.990 5.970 6.000 5.920 6.340 4,226,000 25,737,380 6.0902 3.362 3.351 3.368 3.323 3.559 7,529,206 3.4183 -0.33%
2019-03-20 0 6.010 5.930 6.010 5.810 6.130 4,038,000 24,007,220 5.9453 3.373 3.328 3.373 3.261 3.441 7,194,258 3.3370 0.50%
2019-03-19 0 5.980 5.980 6.040 5.870 6.160 2,664,000 16,016,680 6.0123 3.356 3.356 3.390 3.295 3.457 4,746,286 3.3746 2.05%
2019-03-18 0 5.860 5.860 5.910 5.860 6.000 1,106,000 6,550,051 5.9223 3.289 3.289 3.317 3.289 3.368 1,970,493 3.3241 -1.68%
2019-03-15 0 5.960 5.870 5.960 5.750 5.960 647,000 3,825,760 5.9131 3.345 3.295 3.345 3.227 3.345 1,152,720 3.3189 2.94%
2019-03-14 0 5.790 5.790 5.840 5.720 5.850 488,000 2,809,260 5.7567 3.250 3.250 3.278 3.211 3.283 869,440 3.2311 0.35%
2019-03-13 0 5.770 5.770 5.820 5.710 5.900 476,000 2,758,410 5.7950 3.239 3.239 3.267 3.205 3.312 848,060 3.2526 -2.04%
2019-03-12 0 5.890 5.890 5.910 5.850 5.980 314,421 1,852,761 5.8926 3.306 3.306 3.317 3.283 3.356 560,185 3.3074 0.34%
2019-03-11 0 5.870 5.870 5.910 5.780 5.930 325,000 1,894,810 5.8302 3.295 3.295 3.317 3.244 3.328 579,033 3.2724 -0.84%
2019-03-08 0 5.920 5.820 5.920 5.720 5.920 743,000 4,326,180 5.8226 3.323 3.267 3.323 3.211 3.323 1,323,758 3.2681 -0.17%
2019-03-07 0 5.930 5.930 5.980 5.900 6.050 257,000 1,529,720 5.9522 3.328 3.328 3.356 3.312 3.396 457,881 3.3409 -1.17%
2019-03-06 0 6.000 6.000 6.040 5.870 6.070 539,000 3,228,820 5.9904 3.368 3.368 3.390 3.295 3.407 960,303 3.3623 0.84%
2019-03-05 0 5.950 5.940 6.000 5.660 6.050 1,288,644 7,567,105 5.8721 3.340 3.334 3.368 3.177 3.396 2,295,898 3.2959 2.94%
2019-03-04 0 5.780 5.780 5.830 5.750 5.900 1,377,000 8,009,020 5.8163 3.244 3.244 3.272 3.227 3.312 2,453,317 3.2646 -1.03%
2019-03-01 0 5.840 5.840 5.890 5.780 6.050 626,000 3,671,195 5.8645 3.278 3.278 3.306 3.244 3.396 1,115,306 3.2916 -2.83%
2019-02-28 0 6.010 5.930 6.010 5.660 6.010 586,000 3,431,205 5.8553 3.373 3.328 3.373 3.177 3.373 1,044,040 3.2865 3.80%
2019-02-27 0 5.790 5.760 5.790 5.760 5.880 942,000 5,457,380 5.7934 3.250 3.233 3.250 3.233 3.300 1,678,304 3.2517 -1.53%
2019-02-26 0 5.880 5.880 5.910 5.740 5.980 919,000 5,399,514 5.8754 3.300 3.300 3.317 3.222 3.356 1,637,326 3.2978 1.20%
2019-02-25 0 5.810 5.810 5.850 5.720 5.980 1,807,000 10,487,040 5.8036 3.261 3.261 3.283 3.211 3.356 3,219,421 3.2574 -3.01%
2019-02-22 0 5.990 5.920 6.000 5.670 5.990 726,000 4,226,660 5.8218 3.362 3.323 3.368 3.182 3.362 1,293,470 3.2677 2.74%
2019-02-21 0 5.830 5.770 5.830 5.710 5.840 801,000 4,632,860 5.7838 3.272 3.239 3.272 3.205 3.278 1,427,093 3.2464 1.04%
2019-02-20 0 5.770 5.750 5.770 5.700 5.840 879,000 5,063,190 5.7602 3.239 3.227 3.239 3.199 3.278 1,566,061 3.2331 -0.69%
2019-02-19 0 5.810 5.800 5.810 5.780 5.940 390,000 2,283,800 5.8559 3.261 3.255 3.261 3.244 3.334 694,839 3.2868 -2.19%
2019-02-18 0 5.940 5.910 5.940 5.770 5.960 1,647,000 9,667,255 5.8696 3.334 3.317 3.334 3.239 3.345 2,934,359 3.2945 3.85%
2019-02-15 0 5.720 5.720 5.730 5.700 6.050 1,233,000 7,157,336 5.8048 3.211 3.211 3.216 3.199 3.396 2,196,761 3.2581 -4.98%
2019-02-14 0 6.020 5.970 6.020 5.900 6.050 844,000 5,044,830 5.9773 3.379 3.351 3.379 3.312 3.396 1,503,703 3.3549 0.67%
2019-02-13 0 5.980 5.970 5.990 5.880 6.080 1,432,000 8,582,970 5.9937 3.356 3.351 3.362 3.300 3.413 2,551,307 3.3641 0.84%
2019-02-12 0 5.930 5.930 5.940 5.860 6.130 2,165,000 12,903,055 5.9598 3.328 3.328 3.334 3.289 3.441 3,857,248 3.3451 -1.17%
2019-02-11 0 6.000 5.960 6.000 5.900 6.090 919,000 5,511,360 5.9971 3.368 3.345 3.368 3.312 3.418 1,637,326 3.3661 -2.12%
2019-02-08 0 6.130 6.120 6.130 5.960 6.130 712,000 4,312,480 6.0569 3.441 3.435 3.441 3.345 3.441 1,268,527 3.3996 0.49%
2019-02-04 0 6.100 6.100 6.110 6.100 6.300 152,000 933,070 6.1386 3.424 3.424 3.429 3.424 3.536 270,809 3.4455 0.16%
2019-02-01 0 6.090 6.030 6.090 5.920 6.100 1,636,000 9,857,820 6.0256 3.418 3.385 3.418 3.323 3.424 2,914,761 3.3820 3.22%
2019-01-31 0 5.900 5.890 5.900 5.840 6.120 1,850,000 10,922,380 5.9040 3.312 3.306 3.312 3.278 3.435 3,296,032 3.3138 -0.51%
2019-01-30 0 5.930 5.900 5.930 5.790 6.100 1,635,000 9,723,981 5.9474 3.328 3.312 3.328 3.250 3.424 2,912,979 3.3382 -0.17%
2019-01-29 0 5.940 5.880 5.940 5.670 5.940 2,342,000 13,613,190 5.8126 3.334 3.300 3.334 3.182 3.334 4,172,598 3.2625 4.21%
2019-01-28 0 5.700 5.690 5.700 5.530 5.770 3,919,000 22,009,601 5.6161 3.199 3.194 3.199 3.104 3.239 6,982,243 3.1522 4.59%
2019-01-25 0 5.450 5.430 5.450 5.350 5.580 1,613,000 8,779,675 5.4431 3.059 3.048 3.059 3.003 3.132 2,873,783 3.0551 0.93%
2019-01-24 0 5.400 5.380 5.400 5.380 5.560 1,132,000 6,127,350 5.4129 3.031 3.020 3.031 3.020 3.121 2,016,815 3.0381 -1.64%
2019-01-23 0 5.490 5.450 5.490 5.440 5.540 661,000 3,625,890 5.4855 3.081 3.059 3.081 3.053 3.109 1,177,663 3.0789 0.00%
2019-01-22 0 5.490 5.480 5.490 5.420 5.600 1,633,000 8,936,840 5.4727 3.081 3.076 3.081 3.042 3.143 2,909,416 3.0717 0.18%
2019-01-21 0 5.480 5.450 5.480 5.320 5.490 1,645,000 8,901,510 5.4113 3.076 3.059 3.076 2.986 3.081 2,930,796 3.0372 3.79%
2019-01-18 0 5.280 5.270 5.280 5.120 5.320 1,334,504 6,974,425 5.2262 2.964 2.958 2.964 2.874 2.986 2,377,604 2.9334 1.34%
2019-01-17 0 5.210 5.190 5.210 5.100 5.230 1,191,000 6,151,290 5.1648 2.924 2.913 2.924 2.863 2.935 2,121,932 2.8989 2.36%
2019-01-16 0 5.090 5.090 5.160 4.970 5.220 2,063,000 10,537,910 5.1081 2.857 2.857 2.896 2.790 2.930 3,675,521 2.8671 1.39%
2019-01-15 0 5.020 5.020 5.050 4.900 5.100 1,691,000 8,433,030 4.9870 2.818 2.818 2.834 2.750 2.863 3,012,751 2.7991 1.21%
2019-01-14 0 4.960 4.960 4.970 4.860 5.090 1,189,000 5,911,100 4.9715 2.784 2.784 2.790 2.728 2.857 2,118,369 2.7904 -3.12%
2019-01-11 0 5.120 5.090 5.120 4.950 5.190 1,916,000 9,685,995 5.0553 2.874 2.857 2.874 2.778 2.913 3,413,620 2.8375 2.81%
2019-01-10 0 4.980 4.950 4.980 4.680 5.020 1,318,000 6,495,790 4.9285 2.795 2.778 2.795 2.627 2.818 2,348,200 2.7663 2.47%
2019-01-09 0 4.860 4.830 4.860 4.690 5.190 3,776,000 18,556,620 4.9144 2.728 2.711 2.728 2.632 2.913 6,727,468 2.7583 3.62%
2019-01-08 0 4.690 4.690 4.740 4.600 4.740 617,000 2,887,380 4.6797 2.632 2.632 2.660 2.582 2.660 1,099,271 2.6266 -0.42%
2019-01-07 0 4.710 4.690 4.710 4.500 4.870 1,455,000 6,764,460 4.6491 2.644 2.632 2.644 2.526 2.733 2,592,284 2.6095 0.21%
2019-01-04 0 4.700 4.700 4.720 4.300 4.740 1,580,000 7,230,520 4.5763 2.638 2.638 2.649 2.414 2.660 2,814,989 2.5686 5.86%
2019-01-03 0 4.440 4.440 4.500 4.190 4.510 2,162,000 9,474,016 4.3821 2.492 2.492 2.526 2.352 2.531 3,851,903 2.4596 5.97%
2019-01-02 0 4.190 4.190 4.210 4.180 4.480 3,063,000 13,189,727 4.3061 2.352 2.352 2.363 2.346 2.515 5,457,160 2.4170 -7.91%
2018-12-31 0 4.550 4.510 4.550 4.400 4.580 2,177,000 9,736,580 4.4725 2.554 2.531 2.554 2.470 2.571 3,878,628 2.5103 1.11%
2018-12-28 0 4.500 4.500 4.510 4.410 4.690 504,000 2,267,180 4.4984 2.526 2.526 2.531 2.475 2.632 897,946 2.5249 2.27%
2018-12-27 0 4.400 4.400 4.460 4.300 4.510 1,002,000 4,413,170 4.4044 2.470 2.470 2.503 2.414 2.531 1,785,202 2.4721 -0.68%
2018-12-24 0 4.430 4.430 4.490 4.250 4.550 769,000 3,395,135 4.4150 2.486 2.486 2.520 2.385 2.554 1,370,080 2.4781 -1.56%
2018-12-21 0 4.500 4.500 4.520 4.460 4.660 2,417,000 10,937,725 4.5253 2.526 2.526 2.537 2.503 2.616 4,306,221 2.5400 -4.26%
2018-12-20 0 4.700 4.660 4.700 4.620 4.820 1,922,426 9,085,524 4.7261 2.638 2.616 2.638 2.593 2.705 3,425,069 2.6527 -1.88%
2018-12-19 0 4.790 4.760 4.790 4.740 4.990 1,233,000 5,966,430 4.8390 2.689 2.672 2.689 2.660 2.801 2,196,761 2.7160 -2.04%
2018-12-18 0 4.890 4.890 4.900 4.840 4.990 1,026,000 5,051,895 4.9239 2.745 2.745 2.750 2.717 2.801 1,827,961 2.7637 -0.20%
2018-12-17 0 4.900 4.900 4.940 4.790 5.000 2,685,000 13,172,870 4.9061 2.750 2.750 2.773 2.689 2.806 4,783,700 2.7537 -2.00%
2018-12-14 0 5.000 5.000 5.010 5.000 5.260 2,301,500 11,689,250 5.0790 2.806 2.806 2.812 2.806 2.952 4,100,442 2.8507 -4.58%
2018-12-13 0 5.240 5.220 5.240 5.150 5.330 1,967,000 10,273,740 5.2231 2.941 2.930 2.941 2.891 2.992 3,504,484 2.9316 0.96%
2018-12-12 0 5.190 5.190 5.210 5.140 5.330 1,628,000 8,518,290 5.2324 2.913 2.913 2.924 2.885 2.992 2,900,508 2.9368 -1.33%
2018-12-11 0 5.260 5.250 5.270 5.190 5.390 914,000 4,806,580 5.2588 2.952 2.947 2.958 2.913 3.025 1,628,418 2.9517 -0.75%
2018-12-10 0 5.300 5.290 5.300 5.240 5.430 1,294,000 6,852,915 5.2959 2.975 2.969 2.975 2.941 3.048 2,305,441 2.9725 -2.21%
2018-12-07 0 5.420 5.360 5.420 5.190 5.540 1,893,000 10,231,965 5.4052 3.042 3.008 3.042 2.913 3.109 3,372,642 3.0338 -0.55%
2018-12-06 0 5.450 5.450 5.470 5.410 6.030 1,222,434 6,856,692 5.6090 3.059 3.059 3.070 3.037 3.385 2,177,936 3.1483 -6.20%
2018-12-05 0 5.810 5.810 5.850 5.780 5.950 799,000 4,687,080 5.8662 3.261 3.261 3.283 3.244 3.340 1,423,529 3.2926 -2.35%
2018-12-04 0 5.950 5.940 5.980 5.800 6.070 2,668,000 15,845,945 5.9393 3.340 3.334 3.356 3.255 3.407 4,753,412 3.3336 0.34%
2018-12-03 0 5.930 5.890 5.930 5.760 6.100 927,000 5,476,730 5.9080 3.328 3.306 3.328 3.233 3.424 1,651,579 3.3161 2.24%
2018-11-30 0 5.800 5.800 5.820 5.760 5.870 408,000 2,371,660 5.8129 3.255 3.255 3.267 3.233 3.295 726,909 3.2627 1.93%
2018-11-29 0 5.690 5.690 5.750 5.680 5.930 1,205,000 6,947,710 5.7657 3.194 3.194 3.227 3.188 3.328 2,146,875 3.2362 1.61%
2018-11-28 0 5.600 5.600 5.680 5.600 5.780 448,000 2,540,010 5.6697 3.143 3.143 3.188 3.143 3.244 798,174 3.1823 -1.75%
2018-11-27 0 5.700 5.660 5.710 5.570 5.770 891,000 5,084,485 5.7065 3.199 3.177 3.205 3.126 3.239 1,587,440 3.2029 1.06%
2018-11-26 0 5.640 5.570 5.640 5.500 5.650 709,000 3,945,000 5.5642 3.166 3.126 3.166 3.087 3.171 1,263,182 3.1231 2.55%
2018-11-23 0 5.500 5.500 5.540 5.470 5.690 1,285,000 7,088,530 5.5164 3.087 3.087 3.109 3.070 3.194 2,289,406 3.0962 -1.08%
2018-11-22 0 5.560 5.540 5.560 5.510 5.690 672,000 3,738,704 5.5635 3.121 3.109 3.121 3.093 3.194 1,197,261 3.1227 -0.71%
2018-11-21 0 5.600 5.560 5.620 5.420 5.630 1,391,000 7,739,412 5.5639 3.143 3.121 3.154 3.042 3.160 2,478,260 3.1229 0.36%
2018-11-20 0 5.580 5.580 5.640 5.550 5.730 820,000 4,603,643 5.6142 3.132 3.132 3.166 3.115 3.216 1,460,944 3.1511 -1.76%
2018-11-19 0 5.680 5.680 5.740 5.560 5.790 850,000 4,845,245 5.7003 3.188 3.188 3.222 3.121 3.250 1,514,393 3.1995 0.18%
2018-11-16 0 5.670 5.670 5.680 5.410 5.680 994,000 5,552,970 5.5865 3.182 3.182 3.188 3.037 3.188 1,770,949 3.1356 1.80%
2018-11-15 0 5.570 5.570 5.600 5.350 5.630 1,714,000 9,370,625 5.4671 3.126 3.126 3.143 3.003 3.160 3,053,729 3.0686 3.72%
2018-11-14 0 5.370 5.350 5.390 5.280 5.590 1,950,000 10,553,845 5.4122 3.014 3.003 3.025 2.964 3.138 3,474,196 3.0378 -0.56%
2018-11-13 0 5.400 5.400 5.430 5.250 5.460 1,062,000 5,720,950 5.3870 3.031 3.031 3.048 2.947 3.065 1,892,100 3.0236 0.75%
2018-11-12 0 5.360 5.310 5.360 5.230 5.360 711,000 3,784,700 5.3231 3.008 2.980 3.008 2.935 3.008 1,266,745 2.9877 1.13%
2018-11-09 0 5.300 5.300 5.330 5.300 5.490 1,401,000 7,535,030 5.3783 2.975 2.975 2.992 2.975 3.081 2,496,076 3.0188 -4.16%
2018-11-08 0 5.530 5.500 5.530 5.450 5.650 1,337,000 7,397,682 5.5330 3.104 3.087 3.104 3.059 3.171 2,382,051 3.1056 0.91%
2018-11-07 0 5.480 5.480 5.500 5.320 5.610 1,384,000 7,613,360 5.5010 3.076 3.076 3.087 2.986 3.149 2,465,788 3.0876 -0.36%
2018-11-06 0 5.500 5.480 5.510 5.420 5.540 1,066,000 5,834,040 5.4728 3.087 3.076 3.093 3.042 3.109 1,899,227 3.0718 -0.72%
2018-11-05 0 5.540 5.540 5.560 5.410 5.630 1,810,000 9,976,965 5.5121 3.109 3.109 3.121 3.037 3.160 3,224,766 3.0939 -1.07%
2018-11-02 0 5.600 5.590 5.600 5.360 5.640 2,202,000 12,123,225 5.5056 3.143 3.138 3.143 3.008 3.166 3,923,169 3.0902 6.46%
2018-11-01 0 5.260 5.260 5.300 5.220 5.600 1,568,000 8,401,290 5.3580 2.952 2.952 2.975 2.930 3.143 2,793,610 3.0073 -3.13%
2018-10-31 0 5.430 5.390 5.430 5.120 5.490 2,081,000 11,059,205 5.3144 3.048 3.025 3.048 2.874 3.081 3,707,590 2.9829 7.10%
2018-10-30 0 5.070 5.040 5.070 4.990 5.280 3,035,000 15,421,955 5.0814 2.846 2.829 2.846 2.801 2.964 5,407,274 2.8521 -1.17%
2018-10-29 0 5.130 5.100 5.140 5.090 5.310 2,262,000 11,627,390 5.1403 2.879 2.863 2.885 2.857 2.980 4,030,067 2.8852 -1.54%
2018-10-26 0 5.210 5.200 5.210 5.190 5.500 1,362,000 7,154,060 5.2526 2.924 2.919 2.924 2.913 3.087 2,426,592 2.9482 -5.27%
2018-10-25 0 5.500 5.480 5.500 5.260 5.650 1,296,000 7,097,070 5.4761 3.087 3.076 3.087 2.952 3.171 2,309,004 3.0737 0.36%
2018-10-24 0 5.480 5.340 5.480 5.310 5.560 798,000 4,321,990 5.4160 3.076 2.997 3.076 2.980 3.121 1,421,748 3.0399 0.18%
2018-10-23 0 5.470 5.420 5.470 5.320 5.700 1,252,000 6,900,320 5.5114 3.070 3.042 3.070 2.986 3.199 2,230,612 3.0935 -5.69%
2018-10-22 0 5.800 5.760 5.800 5.380 5.840 2,621,000 14,824,340 5.6560 3.255 3.233 3.255 3.020 3.278 4,669,675 3.1746 8.41%
2018-10-19 0 5.350 5.350 5.360 5.100 5.700 2,201,808 11,731,300 5.3280 3.003 3.003 3.008 2.863 3.199 3,922,827 2.9905 2.10%
2018-10-18 0 5.240 5.190 5.240 5.100 5.330 638,000 3,347,930 5.2475 2.941 2.913 2.941 2.863 2.992 1,136,686 2.9453 0.77%
2018-10-16 0 5.200 5.160 5.200 5.070 5.460 1,556,000 8,083,240 5.1949 2.919 2.896 2.919 2.846 3.065 2,772,230 2.9158 -1.70%
2018-10-15 0 5.290 5.290 5.310 5.230 5.500 748,000 4,013,360 5.3655 2.969 2.969 2.980 2.935 3.087 1,332,666 3.0115 -2.40%
2018-10-12 0 5.420 5.400 5.420 5.210 5.600 1,568,000 8,405,840 5.3609 3.042 3.031 3.042 2.924 3.143 2,793,610 3.0090 4.43%
2018-10-11 0 5.190 5.190 5.240 5.110 5.590 4,211,000 22,262,570 5.2868 2.913 2.913 2.941 2.868 3.138 7,502,481 2.9674 -9.11%
2018-10-10 0 5.710 5.700 5.710 5.630 5.810 1,495,002 8,540,931 5.7130 3.205 3.199 3.205 3.160 3.261 2,663,554 3.2066 -1.89%
2018-10-09 0 5.820 5.810 5.820 5.820 6.000 875,276 5,176,709 5.9144 3.267 3.261 3.267 3.267 3.368 1,559,426 3.3196 -0.17%
2018-10-08 0 5.830 5.830 5.840 5.820 6.060 2,247,000 13,233,750 5.8895 3.272 3.272 3.278 3.267 3.401 4,003,342 3.3057 -3.48%
2018-10-05 0 6.040 6.010 6.040 5.800 6.070 1,260,000 7,466,925 5.9261 3.390 3.373 3.390 3.255 3.407 2,244,865 3.3262 2.55%
2018-10-04 0 5.890 5.880 5.910 5.880 6.050 573,000 3,393,050 5.9216 3.306 3.300 3.317 3.300 3.396 1,020,879 3.3237 -0.34%
2018-10-03 0 5.910 5.890 5.910 5.840 6.070 1,008,000 5,974,915 5.9275 3.317 3.306 3.317 3.278 3.407 1,795,892 3.3270 -1.01%
2018-10-02 0 5.970 5.970 5.980 5.970 6.360 2,086,000 12,602,205 6.0413 3.351 3.351 3.356 3.351 3.570 3,716,499 3.3909 -4.33%
2018-09-28 0 6.240 6.240 6.250 6.190 6.370 1,003,000 6,285,685 6.2669 3.502 3.502 3.508 3.474 3.575 1,786,984 3.5175 -0.16%
2018-09-27 0 6.250 6.250 6.260 6.180 6.460 2,295,000 14,432,320 6.2886 3.508 3.508 3.514 3.469 3.626 4,088,861 3.5297 -3.85%
2018-09-26 0 6.500 6.490 6.500 6.290 6.650 2,837,000 18,576,725 6.5480 3.648 3.643 3.648 3.530 3.733 5,054,509 3.6753 4.33%
2018-09-24 0 6.230 6.230 6.250 6.180 6.470 1,770,000 11,293,930 6.3808 3.497 3.497 3.508 3.469 3.631 3,153,501 3.5814 -3.56%
2018-09-21 0 6.460 6.430 6.460 6.350 6.730 17,345,521 112,042,334 6.4594 3.626 3.609 3.626 3.564 3.777 30,903,454 3.6256 -1.82%
2018-09-20 0 6.580 6.570 6.580 6.270 6.690 2,355,666 15,312,302 6.5002 3.693 3.688 3.693 3.519 3.755 4,196,946 3.6484 3.95%
2018-09-19 0 6.330 6.330 6.340 6.180 6.510 1,689,500 10,752,320 6.3642 3.553 3.553 3.559 3.469 3.654 3,010,079 3.5721 4.11%
2018-09-18 0 6.080 6.080 6.090 5.990 6.400 3,509,000 21,483,919 6.1225 3.413 3.413 3.418 3.362 3.592 6,251,771 3.4365 -3.80%
2018-09-17 0 6.320 6.320 6.340 6.130 6.550 2,409,000 15,463,021 6.4189 3.547 3.547 3.559 3.441 3.676 4,291,968 3.6028 -2.77%
2018-09-14 0 6.500 6.470 6.500 6.340 6.590 1,299,000 8,361,430 6.4368 3.648 3.631 3.648 3.559 3.699 2,314,349 3.6129 0.78%
2018-09-13 0 6.450 6.420 6.450 6.240 6.480 2,849,250 18,109,840 6.3560 3.620 3.603 3.620 3.502 3.637 5,076,334 3.5675 3.53%
2018-09-12 0 6.230 6.200 6.230 6.150 6.720 2,802,837 17,873,037 6.3768 3.497 3.480 3.497 3.452 3.772 4,993,643 3.5792 -6.74%
2018-09-11 0 6.680 6.680 6.690 6.490 6.730 1,938,020 12,867,623 6.6396 3.749 3.749 3.755 3.643 3.777 3,452,852 3.7267 0.30%
2018-09-10 0 6.660 6.650 6.660 6.660 6.940 1,291,000 8,806,065 6.8211 3.738 3.733 3.738 3.738 3.895 2,300,096 3.8286 -3.34%
2018-09-07 0 6.890 6.870 6.910 6.720 6.970 1,401,000 9,677,950 6.9079 3.867 3.856 3.878 3.772 3.912 2,496,076 3.8773 1.32%
2018-09-06 0 6.800 6.800 6.810 6.710 6.950 1,249,000 8,536,070 6.8343 3.817 3.817 3.822 3.766 3.901 2,225,267 3.8360 -1.45%
2018-09-05 0 6.900 6.900 6.930 6.800 7.230 2,738,400 19,105,309 6.9768 3.873 3.873 3.890 3.817 4.058 4,878,840 3.9160 -2.95%
2018-09-04 0 7.110 7.100 7.120 6.820 7.280 1,006,000 7,158,243 7.1155 3.991 3.985 3.996 3.828 4.086 1,792,329 3.9938 4.25%
2018-09-03 0 6.820 6.810 6.900 6.710 6.920 1,657,000 11,286,775 6.8116 3.828 3.822 3.873 3.766 3.884 2,952,176 3.8232 -1.16%
2018-08-31 0 6.900 6.900 6.920 6.780 7.060 1,898,000 13,149,180 6.9279 3.873 3.873 3.884 3.805 3.963 3,381,550 3.8885 0.00%
2018-08-30 0 6.900 6.890 6.900 6.810 7.000 4,851,200 33,407,524 6.8864 3.873 3.867 3.873 3.822 3.929 8,643,086 3.8652 -1.71%
2018-08-29 0 7.020 7.020 7.060 7.010 7.580 3,175,000 22,706,480 7.1516 3.940 3.940 3.963 3.935 4.255 5,656,703 4.0141 -2.09%
2018-08-28 0 7.170 7.170 7.190 7.000 7.420 4,952,000 35,395,565 7.1477 4.024 4.024 4.036 3.929 4.165 8,822,675 4.0119 -2.71%
2018-08-27 0 7.370 7.370 7.380 6.950 7.550 7,573,000 55,508,116 7.3297 4.137 4.137 4.142 3.901 4.238 13,492,351 4.1140 7.28%
2018-08-24 0 6.870 6.860 6.870 6.650 6.940 2,766,000 18,900,863 6.8333 3.856 3.850 3.856 3.733 3.895 4,928,013 3.8354 1.18%
2018-08-23 0 6.790 6.780 6.790 6.210 6.950 6,115,250 40,707,525 6.6567 3.811 3.805 3.811 3.486 3.901 10,895,167 3.7363 10.23%
2018-08-22 0 6.160 6.140 6.160 5.950 6.370 5,955,250 36,440,026 6.1190 3.457 3.446 3.457 3.340 3.575 10,610,105 3.4345 -3.14%
2018-08-21 0 6.360 6.340 6.360 5.460 6.440 7,409,000 44,096,450 5.9517 3.570 3.559 3.570 3.065 3.615 13,200,162 3.3406 15.85%
2018-08-20 0 5.490 5.490 5.500 5.400 5.550 2,172,000 11,876,210 5.4679 3.081 3.081 3.087 3.031 3.115 3,869,720 3.0690 -0.18%
2018-08-17 0 5.500 5.480 5.500 5.470 5.610 2,262,808 12,480,065 5.5153 3.087 3.076 3.087 3.070 3.149 4,031,507 3.0956 -1.79%
2018-08-16 0 5.600 5.570 5.600 5.380 5.680 2,240,000 12,457,670 5.5615 3.143 3.126 3.143 3.020 3.188 3,990,871 3.1215 1.63%
2018-08-15 0 5.510 5.510 5.550 5.500 5.800 6,317,000 35,234,603 5.5777 3.093 3.093 3.115 3.087 3.255 11,254,612 3.1307 -3.84%
2018-08-14 0 5.730 5.730 5.750 5.610 5.810 1,875,000 10,699,700 5.7065 3.216 3.216 3.227 3.149 3.261 3,340,573 3.2030 1.06%
2018-08-13 0 5.670 5.670 5.700 5.590 5.900 4,505,000 25,605,165 5.6837 3.182 3.182 3.199 3.138 3.312 8,026,283 3.1902 -5.50%
2018-08-10 0 6.000 6.000 6.010 5.880 6.180 1,881,097 11,241,535 5.9761 3.368 3.368 3.373 3.300 3.469 3,351,435 3.3542 0.50%
2018-08-09 0 5.970 5.970 6.000 5.820 6.120 3,536,000 21,131,100 5.9760 3.351 3.351 3.368 3.267 3.435 6,299,875 3.3542 2.23%
2018-08-08 0 5.840 5.830 5.860 5.820 5.960 854,000 5,013,740 5.8709 3.278 3.272 3.289 3.267 3.345 1,521,520 3.2952 -1.52%
2018-08-07 0 5.930 5.930 5.940 5.700 6.010 3,052,000 17,825,439 5.8406 3.328 3.328 3.334 3.199 3.373 5,437,562 3.2782 0.68%
2018-08-06 0 5.890 5.830 5.890 5.770 6.160 3,255,000 19,414,507 5.9645 3.306 3.272 3.306 3.239 3.457 5,799,234 3.3478 -2.00%
2018-08-03 0 6.010 6.010 6.030 5.940 6.110 3,922,000 23,553,623 6.0055 3.373 3.373 3.385 3.334 3.429 6,987,587 3.3708 1.18%
2018-08-02 0 5.940 5.940 5.970 5.880 6.060 2,771,000 16,552,970 5.9736 3.334 3.334 3.351 3.300 3.401 4,936,921 3.3529 -1.82%
2018-08-01 0 6.050 6.040 6.050 5.950 6.220 3,989,000 24,159,240 6.0565 3.396 3.390 3.396 3.340 3.491 7,106,957 3.3994 1.17%
2018-07-31 0 5.980 5.980 6.000 5.980 6.180 2,216,000 13,322,720 6.0121 3.356 3.356 3.368 3.356 3.469 3,948,112 3.3745 -1.16%
2018-07-30 0 6.050 6.040 6.050 6.040 6.330 2,871,000 17,611,660 6.1343 3.396 3.390 3.396 3.390 3.553 5,115,085 3.4431 -4.42%
2018-07-27 0 6.330 6.320 6.350 6.200 6.360 1,274,000 8,018,600 6.2940 3.553 3.547 3.564 3.480 3.570 2,269,808 3.5327 0.00%
2018-07-26 0 6.330 6.320 6.330 6.300 6.480 731,000 4,665,145 6.3819 3.553 3.547 3.553 3.536 3.637 1,302,378 3.5820 -1.56%
2018-07-25 0 6.430 6.390 6.430 6.310 6.450 950,000 6,077,290 6.3971 3.609 3.587 3.609 3.542 3.620 1,692,557 3.5906 0.31%
2018-07-24 0 6.410 6.410 6.440 6.180 6.440 1,203,000 7,683,460 6.3869 3.598 3.598 3.615 3.469 3.615 2,143,312 3.5849 3.89%
2018-07-23 0 6.170 6.170 6.180 6.040 6.550 2,931,000 18,234,020 6.2211 3.463 3.463 3.469 3.390 3.676 5,221,983 3.4918 -5.08%
2018-07-20 0 6.500 6.490 6.500 6.350 6.570 1,243,000 8,027,865 6.4585 3.648 3.643 3.648 3.564 3.688 2,214,577 3.6250 -0.31%
2018-07-19 0 6.520 6.520 6.560 6.500 6.820 2,132,000 14,035,400 6.5832 3.660 3.660 3.682 3.648 3.828 3,798,454 3.6950 -3.55%
2018-07-18 0 6.760 6.760 6.780 6.690 6.910 1,888,000 12,830,920 6.7960 3.794 3.794 3.805 3.755 3.878 3,363,734 3.8145 -1.60%
2018-07-17 0 6.870 6.870 6.890 6.730 6.950 1,410,000 9,653,895 6.8467 3.856 3.856 3.867 3.777 3.901 2,512,111 3.8429 0.44%
2018-07-16 0 6.840 6.840 6.860 6.670 6.960 1,124,000 7,661,220 6.8160 3.839 3.839 3.850 3.744 3.907 2,002,562 3.8257 -2.29%
2018-07-13 0 7.000 7.000 7.010 6.730 7.000 1,468,000 10,182,245 6.9361 3.929 3.929 3.935 3.777 3.929 2,615,446 3.8931 3.24%
2018-07-12 0 6.780 6.760 6.780 6.610 6.780 1,570,000 10,485,675 6.6788 3.805 3.794 3.805 3.710 3.805 2,797,173 3.7487 1.35%
2018-07-11 0 6.690 6.690 6.710 6.520 6.730 1,275,000 8,463,000 6.6376 3.755 3.755 3.766 3.660 3.777 2,271,589 3.7256 -1.62%
2018-07-10 0 6.800 6.800 6.810 6.570 6.990 4,707,000 32,209,215 6.8428 3.817 3.817 3.822 3.688 3.923 8,386,174 3.8408 1.80%
2018-07-09 0 6.680 6.670 6.680 6.340 6.830 5,429,000 36,048,480 6.6400 3.749 3.744 3.749 3.559 3.834 9,672,517 3.7269 -0.15%
2018-07-06 0 6.690 6.670 6.690 6.340 6.710 3,477,017 22,824,575 6.5644 3.755 3.744 3.755 3.559 3.766 6,194,788 3.6845 2.92%
2018-07-05 0 6.500 6.500 6.510 6.390 6.820 5,173,600 33,782,260 6.5297 3.648 3.648 3.654 3.587 3.828 9,217,487 3.6650 -4.13%
2018-07-04 0 6.780 6.780 6.800 6.730 7.120 1,519,000 10,352,330 6.8152 3.805 3.805 3.817 3.777 3.996 2,706,309 3.8253 -3.69%
2018-07-03 0 7.040 7.020 7.050 6.900 7.250 2,621,000 18,364,512 7.0067 3.951 3.940 3.957 3.873 4.069 4,669,675 3.9327 -4.09%
2018-06-29 0 7.340 7.340 7.360 7.070 7.390 2,927,411 21,362,726 7.2975 4.120 4.120 4.131 3.968 4.148 5,215,589 4.0959 4.11%
2018-06-28 0 7.050 7.040 7.050 6.970 7.420 2,489,000 17,703,370 7.1126 3.957 3.951 3.957 3.912 4.165 4,434,499 3.9922 -3.42%
2018-06-27 0 7.300 7.250 7.300 7.250 7.530 5,755,000 42,609,700 7.4039 4.097 4.069 4.097 4.069 4.226 10,253,331 4.1557 -1.75%
2018-06-26 0 7.430 7.400 7.430 7.290 7.600 3,165,000 23,449,510 7.4090 4.170 4.153 4.170 4.092 4.266 5,638,887 4.1585 -1.98%
2018-06-25 0 7.580 7.550 7.580 7.510 7.800 1,579,000 12,002,750 7.6015 4.255 4.238 4.255 4.215 4.378 2,813,208 4.2666 -1.94%
2018-06-22 0 7.730 7.700 7.730 7.610 7.920 2,758,000 21,360,200 7.7448 4.339 4.322 4.339 4.271 4.445 4,913,760 4.3470 -1.53%
2018-06-21 0 7.850 7.830 7.850 7.750 7.950 1,645,000 12,904,520 7.8447 4.406 4.395 4.406 4.350 4.462 2,930,796 4.4031 0.38%
2018-06-20 0 7.820 7.820 7.830 7.670 7.890 2,508,000 19,620,645 7.8232 4.389 4.389 4.395 4.305 4.429 4,468,350 4.3910 -0.51%
2018-06-19 0 7.860 7.860 7.870 7.600 8.150 5,515,000 43,185,720 7.8306 4.412 4.412 4.417 4.266 4.574 9,825,738 4.3952 -1.87%
2018-06-15 0 8.010 8.000 8.020 7.970 8.150 2,366,000 19,037,913 8.0465 4.496 4.490 4.501 4.473 4.574 4,215,357 4.5163 0.13%
2018-06-14 0 8.000 7.990 8.000 7.940 8.270 3,689,000 29,842,260 8.0895 4.490 4.485 4.490 4.457 4.642 6,572,466 4.5405 -2.44%
2018-06-13 0 8.200 8.200 8.210 7.880 8.330 6,279,000 51,361,930 8.1800 4.603 4.603 4.608 4.423 4.675 11,186,910 4.5913 4.59%
2018-06-12 0 7.840 7.840 7.860 7.740 7.990 4,444,000 34,929,305 7.8599 4.400 4.400 4.412 4.344 4.485 7,917,603 4.4116 -0.13%
2018-06-11 0 7.850 7.820 7.850 7.780 7.990 4,617,000 36,300,908 7.8624 4.406 4.389 4.406 4.367 4.485 8,225,826 4.4130 1.29%
2018-06-08 0 7.750 7.750 7.760 7.560 7.960 8,145,000 63,197,540 7.7591 4.350 4.350 4.356 4.243 4.468 14,511,448 4.3550 3.47%
2018-06-07 0 7.490 7.490 7.500 7.490 8.270 15,985,000 123,990,392 7.7567 4.204 4.204 4.210 4.204 4.642 28,479,497 4.3537 -8.55%
2018-06-06 0 8.190 8.190 8.230 8.070 8.460 10,622,000 87,428,349 8.2309 4.597 4.597 4.619 4.530 4.748 18,924,568 4.6198 -3.76%
2018-06-05 0 8.510 8.500 8.510 8.460 8.700 11,333,680 97,224,973 8.5784 4.777 4.771 4.777 4.748 4.883 20,192,524 4.8149 -1.62%
2018-06-04 0 8.650 8.630 8.650 8.540 8.690 9,813,000 84,367,198 8.5975 4.855 4.844 4.855 4.793 4.878 17,483,222 4.8256 1.17%
2018-06-01 0 8.550 8.530 8.550 8.400 8.720 10,301,000 88,216,090 8.5638 4.799 4.788 4.799 4.715 4.894 18,352,661 4.8067 -1.84%
2018-05-31 0 8.810 8.800 8.810 8.630 8.880 114,841,859 989,852,515 8.6193 4.889 4.883 4.889 4.789 4.928 206,955,815 4.7829 -8.04%
2018-05-30 0 9.580 9.540 9.600 8.890 9.620 2,649,874 25,031,690 9.4464 5.316 5.294 5.327 4.933 5.338 4,775,322 5.2419 2.02%
2018-05-29 0 9.390 9.310 9.390 9.050 9.750 5,931,000 56,008,813 9.4434 5.211 5.166 5.211 5.022 5.410 10,688,219 5.2402 3.30%
2018-05-28 0 9.090 9.070 9.100 8.880 9.120 1,306,000 11,778,145 9.0185 5.044 5.033 5.050 4.928 5.061 2,353,535 5.0044 1.22%
2018-05-25 0 8.980 8.970 8.980 8.890 9.050 596,000 5,365,270 9.0021 4.983 4.978 4.983 4.933 5.022 1,074,048 4.9954 -0.11%
2018-05-24 0 8.990 8.990 9.020 8.850 9.050 831,200 7,454,752 8.9687 4.989 4.989 5.005 4.911 5.022 1,497,900 4.9768 0.45%
2018-05-23 0 8.950 8.950 9.010 8.830 9.210 3,149,402 28,358,973 9.0046 4.966 4.966 5.000 4.900 5.111 5,675,518 4.9967 -0.22%
2018-05-21 0 8.970 8.970 8.990 8.900 9.200 1,701,500 15,327,795 9.0084 4.978 4.978 4.989 4.939 5.105 3,066,263 4.9989 -2.18%
2018-05-18 0 9.170 9.140 9.180 9.000 9.230 1,531,000 13,955,785 9.1155 5.089 5.072 5.094 4.994 5.122 2,759,006 5.0583 -0.54%
2018-05-17 0 9.220 9.210 9.220 9.040 9.390 2,820,746 26,030,871 9.2284 5.116 5.111 5.116 5.016 5.211 5,083,249 5.1209 1.77%
2018-05-16 0 9.060 9.060 9.080 8.830 9.150 2,339,124 21,160,502 9.0463 5.027 5.027 5.039 4.900 5.077 4,215,321 5.0199 2.03%
2018-05-15 0 8.880 8.880 8.910 8.740 8.970 1,552,000 13,706,765 8.8317 4.928 4.928 4.944 4.850 4.978 2,796,850 4.9008 1.25%
2018-05-14 0 8.770 8.770 8.840 8.720 8.950 1,112,000 9,767,080 8.7833 4.867 4.867 4.905 4.839 4.966 2,003,928 4.8740 -0.45%
2018-05-11 0 8.810 8.800 8.860 8.800 9.090 1,364,000 12,136,263 8.8976 4.889 4.883 4.917 4.883 5.044 2,458,056 4.9373 -2.22%
2018-05-10 0 9.010 8.960 9.010 8.890 9.100 923,123 8,311,322 9.0035 5.000 4.972 5.000 4.933 5.050 1,663,554 4.9961 0.90%
2018-05-09 0 8.930 8.860 8.930 8.830 9.100 2,079,000 18,660,522 8.9757 4.955 4.917 4.955 4.900 5.050 3,746,553 4.9807 -1.00%
2018-05-08 0 9.020 9.000 9.020 8.870 9.150 1,293,000 11,700,070 9.0488 5.005 4.994 5.005 4.922 5.077 2,330,107 5.0213 2.50%
2018-05-07 0 8.800 8.750 8.800 8.510 8.840 3,445,000 29,819,877 8.6560 4.883 4.855 4.883 4.722 4.905 6,208,214 4.8033 2.92%
2018-05-04 0 8.550 8.550 8.570 8.510 8.680 1,519,000 13,057,780 8.5963 4.744 4.744 4.756 4.722 4.817 2,737,381 4.7702 -0.47%
2018-05-03 0 8.590 8.580 8.590 8.540 8.700 917,000 7,904,062 8.6195 4.767 4.761 4.767 4.739 4.828 1,652,520 4.7830 -1.04%
2018-05-02 0 8.680 8.650 8.680 8.500 8.680 1,300,000 11,222,426 8.6326 4.817 4.800 4.817 4.717 4.817 2,342,722 4.7903 2.24%
2018-04-30 0 8.490 8.490 8.510 8.330 8.580 684,000 5,792,510 8.4686 4.711 4.711 4.722 4.622 4.761 1,232,632 4.6993 -0.12%
2018-04-27 0 8.500 8.500 8.550 8.360 8.570 1,418,000 12,038,540 8.4898 4.717 4.717 4.744 4.639 4.756 2,555,369 4.7111 2.16%
2018-04-26 0 8.320 8.320 8.370 8.310 8.650 2,232,000 18,673,910 8.3664 4.617 4.617 4.645 4.611 4.800 4,022,274 4.6426 -3.26%
2018-04-25 0 8.600 8.590 8.600 8.400 8.690 1,204,000 10,236,520 8.5021 4.772 4.767 4.772 4.661 4.822 2,169,721 4.7179 -0.81%
2018-04-24 0 8.670 8.670 8.680 8.440 8.750 508,602 4,389,636 8.6308 4.811 4.811 4.817 4.683 4.855 916,549 4.7893 2.85%
2018-04-23 0 8.430 8.430 8.470 8.370 8.640 709,000 6,002,040 8.4655 4.678 4.678 4.700 4.645 4.794 1,277,685 4.6976 -1.29%
2018-04-20 0 8.540 8.540 8.580 8.320 8.740 820,000 7,007,650 8.5459 4.739 4.739 4.761 4.617 4.850 1,477,717 4.7422 -1.27%
2018-04-19 0 8.650 8.650 8.670 8.600 8.780 466,000 4,030,220 8.6485 4.800 4.800 4.811 4.772 4.872 839,776 4.7992 -0.35%
2018-04-18 0 8.680 8.670 8.680 8.360 8.700 1,235,000 10,575,660 8.5633 4.817 4.811 4.817 4.639 4.828 2,225,586 4.7519 0.70%
2018-04-17 0 8.620 8.620 8.680 8.620 8.980 1,325,000 11,707,030 8.8355 4.783 4.783 4.817 4.783 4.983 2,387,774 4.9029 -1.93%
2018-04-16 0 8.790 8.790 8.800 8.780 9.100 1,883,000 16,848,740 8.9478 4.878 4.878 4.883 4.872 5.050 3,393,343 4.9652 -2.12%
2018-04-13 0 8.980 8.980 8.990 8.830 9.200 2,424,000 21,768,565 8.9804 4.983 4.983 4.989 4.900 5.105 4,368,276 4.9833 -2.29%
2018-04-12 0 9.190 9.180 9.190 8.990 9.250 2,579,000 23,604,490 9.1526 5.100 5.094 5.100 4.989 5.133 4,647,600 5.0789 1.32%
2018-04-11 0 9.070 9.070 9.080 8.800 9.290 2,572,000 23,399,085 9.0976 5.033 5.033 5.039 4.883 5.155 4,634,986 5.0484 -0.87%
2018-04-10 0 9.150 9.140 9.150 8.930 9.230 2,779,000 25,320,270 9.1113 5.077 5.072 5.077 4.955 5.122 5,008,019 5.0559 1.33%
2018-04-09 0 9.030 9.030 9.050 8.360 9.080 3,446,278 30,328,057 8.8002 5.011 5.011 5.022 4.639 5.039 6,210,517 4.8833 8.01%
2018-04-06 0 8.360 8.360 8.420 8.230 8.580 1,234,000 10,389,574 8.4194 4.639 4.639 4.672 4.567 4.761 2,223,784 4.6720 0.12%
2018-04-04 0 8.350 8.350 8.360 8.230 8.590 1,850,000 15,621,330 8.4440 4.633 4.633 4.639 4.567 4.767 3,333,874 4.6856 1.33%
2018-04-03 0 8.240 8.230 8.240 8.030 8.390 1,588,000 12,996,060 8.1839 4.572 4.567 4.572 4.456 4.656 2,861,725 4.5413 -1.08%
2018-03-29 0 8.330 8.330 8.340 8.230 8.620 1,670,000 13,989,775 8.3771 4.622 4.622 4.628 4.567 4.783 3,009,497 4.6485 -0.48%
2018-03-28 0 8.370 8.360 8.370 8.310 9.000 2,164,000 18,711,875 8.6469 4.645 4.639 4.645 4.611 4.994 3,899,731 4.7982 -6.48%
2018-03-27 0 8.950 8.920 8.950 8.580 9.120 5,326,254 47,092,108 8.8415 4.966 4.950 4.966 4.761 5.061 9,598,410 4.9062 3.35%
2018-03-26 0 8.660 8.650 8.660 8.100 8.740 2,925,426 24,895,639 8.5101 4.806 4.800 4.806 4.495 4.850 5,271,892 4.7223 4.84%
2018-03-23 0 8.260 8.210 8.260 8.010 8.400 3,640,170 29,632,022 8.1403 4.584 4.556 4.584 4.445 4.661 6,559,928 4.5171 -3.05%
2018-03-22 0 8.520 8.500 8.520 8.200 8.750 4,039,999 34,174,266 8.4590 4.728 4.717 4.728 4.550 4.855 7,280,458 4.6940 0.12%
2018-03-21 0 8.510 8.510 8.530 8.510 9.360 6,773,504 59,531,115 8.7888 4.722 4.722 4.733 4.722 5.194 12,206,490 4.8770 -7.60%
2018-03-20 0 9.210 9.210 9.280 8.830 9.300 3,639,882 33,125,312 9.1007 5.111 5.111 5.150 4.900 5.161 6,559,409 5.0500 2.45%
2018-03-19 0 8.990 8.990 9.000 8.850 9.400 4,428,000 40,628,675 9.1754 4.989 4.989 4.994 4.911 5.216 7,979,672 5.0915 -0.99%
2018-03-16 0 9.080 9.080 9.120 8.680 9.160 6,030,605 54,329,938 9.0090 5.039 5.039 5.061 4.817 5.083 10,867,717 4.9992 5.34%
2018-03-15 0 8.620 8.620 8.680 8.450 8.670 1,291,000 11,056,880 8.5646 4.783 4.783 4.817 4.689 4.811 2,326,503 4.7526 0.47%
2018-03-14 0 8.580 8.580 8.590 8.390 8.620 3,128,000 26,601,620 8.5044 4.761 4.761 4.767 4.656 4.783 5,636,950 4.7192 -0.92%
2018-03-13 0 8.660 8.660 8.690 8.400 8.700 3,325,000 28,523,068 8.5784 4.806 4.806 4.822 4.661 4.828 5,991,962 4.7602 2.49%
2018-03-12 0 8.450 8.450 8.490 8.150 8.500 1,988,520 16,579,132 8.3374 4.689 4.689 4.711 4.523 4.717 3,583,500 4.6265 4.58%
2018-03-09 0 8.080 8.080 8.090 8.010 8.240 1,666,639 13,497,681 8.0987 4.484 4.484 4.489 4.445 4.572 3,003,440 4.4941 0.00%
2018-03-08 0 8.080 8.080 8.100 8.050 8.310 1,256,000 10,187,055 8.1107 4.484 4.484 4.495 4.467 4.611 2,263,430 4.5007 0.75%
2018-03-07 0 8.020 8.000 8.020 7.950 8.520 1,710,000 14,017,835 8.1976 4.450 4.439 4.450 4.412 4.728 3,081,581 4.5489 -4.30%
2018-03-06 0 8.380 8.380 8.410 8.280 8.530 1,422,000 11,992,130 8.4333 4.650 4.650 4.667 4.595 4.733 2,562,578 4.6797 2.44%
2018-03-05 0 8.180 8.180 8.200 8.180 8.740 878,000 7,346,310 8.3671 4.539 4.539 4.550 4.539 4.850 1,582,238 4.6430 -5.10%
2018-03-02 0 8.620 8.620 8.640 8.220 8.650 1,379,768 11,699,902 8.4796 4.783 4.783 4.794 4.561 4.800 2,486,472 4.7054 0.12%
2018-03-01 0 8.610 8.610 8.640 8.100 8.840 1,523,000 12,858,279 8.4427 4.778 4.778 4.794 4.495 4.905 2,744,589 4.6850 5.13%
2018-02-28 0 8.190 8.190 8.240 8.020 8.290 668,000 5,445,304 8.1517 4.545 4.545 4.572 4.450 4.600 1,203,799 4.5234 0.24%
2018-02-27 0 8.170 8.150 8.170 8.150 8.620 1,054,000 8,734,293 8.2868 4.534 4.523 4.534 4.523 4.783 1,899,407 4.5984 -4.00%
2018-02-26 0 8.510 8.510 8.590 8.340 8.800 1,284,695 11,015,105 8.5741 4.722 4.722 4.767 4.628 4.883 2,315,141 4.7579 -3.30%
2018-02-23 0 8.800 8.760 8.800 8.650 8.890 1,207,514 10,585,654 8.7665 4.883 4.861 4.883 4.800 4.933 2,176,054 4.8646 1.15%
2018-02-22 0 8.700 8.700 8.710 8.680 8.950 1,176,058 10,287,770 8.7477 4.828 4.828 4.833 4.817 4.966 2,119,367 4.8542 -1.47%
2018-02-21 0 8.830 8.830 8.870 8.750 9.200 1,343,497 11,901,723 8.8588 4.900 4.900 4.922 4.855 5.105 2,421,108 4.9158 -1.89%
2018-02-20 0 9.000 8.990 9.000 8.830 9.130 973,000 8,797,180 9.0413 4.994 4.989 4.994 4.900 5.066 1,753,437 5.0171 2.27%
2018-02-15 0 8.800 8.760 8.800 8.740 8.950 453,000 4,008,410 8.8486 4.883 4.861 4.883 4.850 4.966 816,349 4.9102 0.34%
2018-02-14 0 8.770 8.730 8.770 8.590 8.830 2,163,790 18,865,896 8.7189 4.867 4.844 4.867 4.767 4.900 3,899,353 4.8382 1.39%
2018-02-13 0 8.650 8.630 8.650 8.190 8.720 1,954,000 16,321,635 8.3529 4.800 4.789 4.800 4.545 4.839 3,521,292 4.6351 4.98%
2018-02-12 0 8.240 8.200 8.240 8.060 8.430 2,220,806 18,210,319 8.1999 4.572 4.550 4.572 4.473 4.678 4,002,101 4.5502 0.73%
2018-02-09 0 8.180 8.160 8.180 7.800 8.570 4,146,702 33,166,540 7.9983 4.539 4.528 4.539 4.328 4.756 7,472,746 4.4383 -1.21%
2018-02-08 0 8.280 8.280 8.300 8.160 8.630 2,423,000 20,102,090 8.2964 4.595 4.595 4.606 4.528 4.789 4,366,474 4.6037 -2.82%
2018-02-07 0 8.520 8.460 8.520 8.440 9.000 2,975,000 25,968,160 8.7288 4.728 4.695 4.728 4.683 4.994 5,361,229 4.8437 2.90%
2018-02-06 0 8.280 8.250 8.280 8.080 9.030 5,768,000 48,358,261 8.3839 4.595 4.578 4.595 4.484 5.011 10,394,478 4.6523 -9.51%
2018-02-05 0 9.150 9.150 9.160 8.650 9.170 2,388,982 21,463,333 8.9843 5.077 5.077 5.083 4.800 5.089 4,305,170 4.9855 1.78%
2018-02-02 0 8.990 8.990 9.000 8.770 9.130 1,464,295 13,180,412 9.0012 4.989 4.989 4.994 4.867 5.066 2,638,797 4.9949 2.39%
2018-02-01 0 8.780 8.780 8.800 8.780 9.070 1,481,999 13,215,801 8.9176 4.872 4.872 4.883 4.872 5.033 2,670,701 4.9484 -0.57%
2018-01-31 0 8.830 8.790 8.830 8.710 8.990 1,777,996 15,650,515 8.8023 4.900 4.878 4.900 4.833 4.989 3,204,116 4.8845 -2.32%
2018-01-30 0 9.040 9.040 9.100 8.800 9.220 1,773,000 15,975,940 9.0107 5.016 5.016 5.050 4.883 5.116 3,195,113 5.0001 0.78%
2018-01-29 0 8.970 8.930 8.970 8.800 9.060 1,427,000 12,771,550 8.9499 4.978 4.955 4.978 4.883 5.027 2,571,588 4.9664 0.67%
2018-01-26 0 8.910 8.910 8.920 8.910 9.100 1,641,000 14,740,404 8.9826 4.944 4.944 4.950 4.944 5.050 2,957,236 4.9845 -1.33%
2018-01-25 0 9.030 9.030 9.060 8.930 9.170 854,473 7,696,044 9.0068 5.011 5.011 5.027 4.955 5.089 1,539,841 4.9979 -0.44%
2018-01-24 0 9.070 9.000 9.080 9.000 9.340 1,226,000 11,166,535 9.1081 5.033 4.994 5.039 4.994 5.183 2,209,367 5.0542 -2.37%
2018-01-23 0 9.290 9.280 9.290 9.050 9.430 1,934,000 17,891,875 9.2512 5.155 5.150 5.155 5.022 5.233 3,485,250 5.1336 -0.75%
2018-01-22 0 9.360 9.320 9.360 8.990 9.490 1,900,000 17,563,975 9.2442 5.194 5.172 5.194 4.989 5.266 3,423,978 5.1297 4.23%
2018-01-19 0 8.980 8.980 9.000 8.980 9.240 1,767,000 16,002,317 9.0562 4.983 4.983 4.994 4.983 5.127 3,184,300 5.0254 -1.86%
2018-01-18 0 9.150 9.150 9.190 9.090 9.480 1,978,000 18,207,556 9.2050 5.077 5.077 5.100 5.044 5.261 3,564,542 5.1080 -2.35%
2018-01-17 0 9.370 9.330 9.370 8.730 9.410 2,583,000 23,454,554 9.0804 5.200 5.177 5.200 4.844 5.222 4,654,809 5.0388 -0.11%
2018-01-16 0 9.380 9.350 9.380 9.000 9.470 2,766,000 25,754,412 9.3111 5.205 5.188 5.205 4.994 5.255 4,984,592 5.1668 6.59%
2018-01-15 0 8.800 8.800 8.830 8.690 9.330 4,166,000 37,366,358 8.9694 4.883 4.883 4.900 4.822 5.177 7,507,523 4.9772 0.69%
2018-01-12 0 8.740 8.680 8.740 8.630 9.030 1,412,874 12,455,927 8.8160 4.850 4.817 4.850 4.789 5.011 2,546,132 4.8921 0.23%
2018-01-11 0 8.720 8.680 8.720 8.530 8.800 2,104,691 18,309,647 8.6994 4.839 4.817 4.839 4.733 4.883 3,792,851 4.8274 1.04%
2018-01-10 0 8.630 8.610 8.630 8.050 8.710 3,470,481 29,544,989 8.5132 4.789 4.778 4.789 4.467 4.833 6,254,133 4.7241 4.99%
2018-01-09 0 8.220 8.220 8.230 7.810 8.230 2,897,858 23,538,723 8.1228 4.561 4.561 4.567 4.334 4.567 5,222,212 4.5074 5.12%
2018-01-08 0 7.820 7.800 7.820 7.600 7.830 1,347,795 10,492,579 7.7850 4.339 4.328 4.339 4.217 4.345 2,428,853 4.3200 2.62%
2018-01-05 0 7.620 7.620 7.650 7.510 7.650 588,000 4,460,090 7.5852 4.228 4.228 4.245 4.167 4.245 1,059,631 4.2091 1.06%
2018-01-04 0 7.540 7.540 7.590 7.460 7.800 1,469,000 11,277,058 7.6767 4.184 4.184 4.212 4.140 4.328 2,647,276 4.2599 -0.26%
2018-01-03 0 7.560 7.550 7.560 7.230 7.690 638,000 4,814,065 7.5456 4.195 4.190 4.195 4.012 4.267 1,149,736 4.1871 3.99%
2018-01-02 0 7.270 7.230 7.280 7.010 7.280 656,000 4,680,896 7.1355 4.034 4.012 4.040 3.890 4.040 1,182,174 3.9596 2.68%
2017-12-29 0 7.080 7.080 7.190 7.050 7.180 934,000 6,667,309 7.1384 3.929 3.929 3.990 3.912 3.984 1,683,156 3.9612 -0.14%
2017-12-28 0 7.090 7.070 7.090 7.050 7.130 466,000 3,302,031 7.0859 3.934 3.923 3.934 3.912 3.957 839,776 3.9320 0.57%
2017-12-27 0 7.050 7.050 7.060 6.940 7.200 1,912,290 13,435,812 7.0260 3.912 3.912 3.918 3.851 3.995 3,446,126 3.8988 -1.67%
2017-12-22 0 7.170 7.170 7.180 7.100 7.220 276,000 1,977,890 7.1663 3.979 3.979 3.984 3.940 4.006 497,378 3.9766 -0.97%
2017-12-21 0 7.240 7.210 7.240 7.150 7.250 956,000 6,876,610 7.1931 4.018 4.001 4.018 3.968 4.023 1,722,802 3.9915 1.69%
2017-12-20 0 7.120 7.120 7.140 7.000 7.220 1,056,946 7,556,441 7.1493 3.951 3.951 3.962 3.884 4.006 1,904,716 3.9672 -0.56%
2017-12-19 0 7.160 7.160 7.200 7.080 7.230 462,000 3,308,780 7.1619 3.973 3.973 3.995 3.929 4.012 832,567 3.9742 -0.14%
2017-12-18 0 7.170 7.150 7.200 7.060 7.200 626,000 4,463,240 7.1298 3.979 3.968 3.995 3.918 3.995 1,128,111 3.9564 0.70%
2017-12-15 0 7.120 7.100 7.120 7.030 7.200 571,000 4,054,860 7.1013 3.951 3.940 3.951 3.901 3.995 1,028,996 3.9406 -1.52%
2017-12-14 0 7.230 7.220 7.230 7.190 7.320 771,000 5,595,987 7.2581 4.012 4.006 4.012 3.990 4.062 1,389,414 4.0276 -0.41%
2017-12-13 0 7.260 7.220 7.260 7.000 7.290 877,100 6,277,677 7.1573 4.029 4.006 4.029 3.884 4.045 1,580,617 3.9717 4.16%
2017-12-12 0 6.970 6.970 7.030 6.890 7.160 732,200 5,128,986 7.0049 3.868 3.868 3.901 3.823 3.973 1,319,493 3.8871 -0.99%
2017-12-11 0 7.040 7.030 7.050 6.830 7.050 399,652 2,781,457 6.9597 3.907 3.901 3.912 3.790 3.912 720,210 3.8620 1.88%
2017-12-08 0 6.910 6.880 6.910 6.840 6.970 838,079 5,791,130 6.9100 3.834 3.818 3.834 3.796 3.868 1,510,297 3.8344 1.32%
2017-12-07 0 6.820 6.810 6.880 6.700 7.030 935,000 6,383,610 6.8274 3.784 3.779 3.818 3.718 3.901 1,684,958 3.7886 0.29%
2017-12-06 0 6.800 6.800 6.840 6.800 7.080 1,333,000 9,163,102 6.8740 3.773 3.773 3.796 3.773 3.929 2,402,191 3.8145 -1.59%
2017-12-05 0 6.910 6.910 6.920 6.910 7.100 713,182 4,967,477 6.9652 3.834 3.834 3.840 3.834 3.940 1,285,221 3.8651 -1.57%
2017-12-04 0 7.020 7.010 7.020 7.010 7.120 191,000 1,343,160 7.0323 3.895 3.890 3.895 3.890 3.951 344,200 3.9023 -2.23%
2017-12-01 0 7.180 7.150 7.180 6.970 7.200 810,012 5,802,943 7.1640 3.984 3.968 3.984 3.868 3.995 1,459,718 3.9754 -0.28%
2017-11-30 0 7.200 7.170 7.200 6.960 7.200 700,727 4,957,004 7.0741 3.995 3.979 3.995 3.862 3.995 1,262,776 3.9255 1.98%
2017-11-29 0 7.060 7.060 7.090 6.980 7.160 429,000 3,021,370 7.0428 3.918 3.918 3.934 3.873 3.973 773,098 3.9081 -1.12%
2017-11-28 0 7.140 7.090 7.140 6.980 7.200 646,000 4,591,709 7.1079 3.962 3.934 3.962 3.873 3.995 1,164,153 3.9442 2.44%
2017-11-27 0 6.970 6.970 6.980 6.950 7.180 922,000 6,508,980 7.0596 3.868 3.868 3.873 3.857 3.984 1,661,531 3.9175 -3.19%
2017-11-24 0 7.200 7.180 7.200 7.140 7.270 176,000 1,268,230 7.2059 3.995 3.984 3.995 3.962 4.034 317,169 3.9986 -0.83%
2017-11-23 0 7.260 7.230 7.260 7.180 7.550 623,000 4,577,890 7.3481 4.029 4.012 4.029 3.984 4.190 1,122,705 4.0776 -3.84%
2017-11-22 0 7.550 7.540 7.550 7.290 7.550 906,763 6,757,398 7.4522 4.190 4.184 4.190 4.045 4.190 1,634,072 4.1353 1.21%
2017-11-21 0 7.460 7.400 7.460 7.120 7.480 1,271,000 9,340,870 7.3492 4.140 4.106 4.140 3.951 4.151 2,290,461 4.0782 2.61%
2017-11-20 0 7.270 7.260 7.270 7.050 7.300 37,456,000 247,485,980 6.6074 4.034 4.029 4.034 3.912 4.051 67,499,230 3.6665 -0.27%
2017-11-17 0 7.290 7.240 7.290 7.200 7.550 1,718,000 12,679,350 7.3803 4.045 4.018 4.045 3.995 4.190 3,095,997 4.0954 -1.75%
2017-11-16 0 7.420 7.400 7.420 7.360 7.510 1,308,000 9,747,870 7.4525 4.117 4.106 4.117 4.084 4.167 2,357,139 4.1355 1.09%
2017-11-15 0 7.340 7.320 7.340 7.100 7.460 1,977,184 14,502,823 7.3351 4.073 4.062 4.073 3.940 4.140 3,563,071 4.0703 2.95%
2017-11-14 0 7.130 7.130 7.160 7.060 7.200 845,000 6,046,080 7.1551 3.957 3.957 3.973 3.918 3.995 1,522,769 3.9705 -0.56%
2017-11-13 0 7.170 7.150 7.170 7.000 7.180 557,000 3,940,280 7.0741 3.979 3.968 3.979 3.884 3.984 1,003,766 3.9255 1.56%
2017-11-10 0 7.060 7.050 7.060 7.010 7.100 512,000 3,614,250 7.0591 3.918 3.912 3.918 3.890 3.940 922,672 3.9172 -1.12%
2017-11-09 0 7.140 7.090 7.140 7.050 7.250 1,058,000 7,537,400 7.1242 3.962 3.934 3.962 3.912 4.023 1,906,615 3.9533 -0.56%
2017-11-08 0 7.180 7.160 7.180 7.100 7.250 1,970,000 14,129,000 7.1721 3.984 3.973 3.984 3.940 4.023 3,550,125 3.9799 0.84%
2017-11-07 0 7.120 7.120 7.170 6.990 7.260 939,000 6,692,285 7.1270 3.951 3.951 3.979 3.879 4.029 1,692,166 3.9549 0.42%
2017-11-06 0 7.090 7.060 7.090 7.060 7.200 854,000 6,066,976 7.1042 3.934 3.918 3.934 3.918 3.995 1,538,988 3.9422 -1.53%
2017-11-03 0 7.200 7.160 7.200 7.180 7.250 1,648,038 11,882,455 7.2101 3.995 3.973 3.995 3.984 4.023 2,969,919 4.0009 0.00%
2017-11-02 0 7.200 7.160 7.200 7.150 7.310 493,000 3,559,970 7.2210 3.995 3.973 3.995 3.968 4.056 888,432 4.0070 -0.69%
2017-11-01 0 7.250 7.230 7.250 7.250 7.360 1,743,000 12,715,715 7.2953 4.023 4.012 4.023 4.023 4.084 3,141,050 4.0482 0.97%
2017-10-31 0 7.180 7.150 7.180 7.150 7.270 1,343,000 9,671,450 7.2014 3.984 3.968 3.984 3.968 4.034 2,420,212 3.9961 0.00%
2017-10-30 0 7.180 7.150 7.180 7.100 7.390 1,394,000 10,008,120 7.1794 3.984 3.968 3.984 3.940 4.101 2,512,119 3.9839 -1.51%
2017-10-27 0 7.290 7.290 7.300 7.220 7.570 1,771,110 13,087,334 7.3893 4.045 4.045 4.051 4.006 4.201 3,191,707 4.1004 -2.67%
2017-10-26 0 7.490 7.470 7.490 7.420 7.700 2,966,000 22,320,760 7.5255 4.156 4.145 4.156 4.117 4.273 5,345,011 4.1760 0.94%
2017-10-25 0 7.420 7.420 7.440 7.000 7.450 6,595,454 48,375,714 7.3347 4.117 4.117 4.129 3.884 4.134 11,885,628 4.0701 4.51%
2017-10-24 0 7.100 7.070 7.100 7.000 7.200 3,340,000 23,608,688 7.0685 3.940 3.923 3.940 3.884 3.995 6,018,994 3.9224 -2.07%
2017-10-23 0 7.250 7.220 7.250 6.620 7.250 5,681,000 39,928,867 7.0285 4.023 4.006 4.023 3.674 4.023 10,237,696 3.9002 9.19%
2017-10-20 0 6.640 6.600 6.640 6.500 6.640 2,404,000 15,785,880 6.5665 3.685 3.662 3.685 3.607 3.685 4,332,234 3.6438 2.15%
2017-10-19 0 6.500 6.440 6.500 6.470 6.700 3,154,322 20,768,971 6.5843 3.607 3.574 3.607 3.590 3.718 5,684,384 3.6537 -0.15%
2017-10-18 0 6.510 6.500 6.510 6.420 6.550 1,157,000 7,523,848 6.5029 3.612 3.607 3.612 3.563 3.635 2,085,023 3.6085 1.88%
2017-10-17 0 6.390 6.370 6.390 6.330 6.400 2,646,305 16,866,523 6.3736 3.546 3.535 3.546 3.513 3.551 4,768,890 3.5368 0.00%
2017-10-16 0 6.390 6.350 6.390 6.250 6.400 1,373,000 8,745,853 6.3699 3.546 3.524 3.546 3.468 3.551 2,474,275 3.5347 1.59%
2017-10-13 0 6.290 6.280 6.290 6.160 6.300 916,000 5,732,843 6.2586 3.490 3.485 3.490 3.418 3.496 1,650,718 3.4729 0.00%
2017-10-12 0 6.290 6.260 6.290 6.200 6.320 1,094,000 6,848,175 6.2598 3.490 3.474 3.490 3.440 3.507 1,971,491 3.4736 -0.16%
2017-10-11 0 6.300 6.270 6.300 6.250 6.370 725,000 4,589,880 6.3309 3.496 3.479 3.496 3.468 3.535 1,306,518 3.5131 0.00%
2017-10-10 0 6.300 6.280 6.300 6.100 6.480 1,801,000 11,331,930 6.2920 3.496 3.485 3.496 3.385 3.596 3,245,571 3.4915 0.00%
2017-10-09 0 6.300 6.280 6.300 6.270 6.460 743,000 4,696,400 6.3209 3.496 3.485 3.496 3.479 3.585 1,338,956 3.5075 -2.48%
2017-10-06 0 6.460 6.350 6.460 6.300 6.500 1,477,000 9,480,474 6.4187 3.585 3.524 3.585 3.496 3.607 2,661,693 3.5618 2.38%
2017-10-04 0 6.310 6.300 6.310 6.240 6.520 1,234,000 7,908,870 6.4091 3.501 3.496 3.501 3.463 3.618 2,223,784 3.5565 -2.77%
2017-10-03 0 6.490 6.400 6.490 6.450 6.570 381,000 2,476,850 6.5009 3.601 3.551 3.601 3.579 3.646 686,598 3.6074 -1.37%
2017-09-29 0 6.580 6.400 6.580 6.400 6.600 1,466,000 9,457,735 6.4514 3.651 3.551 3.651 3.551 3.662 2,641,870 3.5799 2.49%
2017-09-28 0 6.420 6.420 6.480 6.400 6.600 750,000 4,855,010 6.4733 3.563 3.563 3.596 3.551 3.662 1,351,570 3.5921 -1.08%
2017-09-27 0 6.490 6.450 6.490 6.470 6.650 628,000 4,096,590 6.5232 3.601 3.579 3.601 3.590 3.690 1,131,715 3.6198 -0.31%
2017-09-26 0 6.510 6.510 6.550 6.400 6.650 1,542,000 10,070,410 6.5307 3.612 3.612 3.635 3.551 3.690 2,778,829 3.6240 -0.61%
2017-09-25 0 6.550 6.520 6.550 6.500 6.700 1,111,000 7,330,490 6.5981 3.635 3.618 3.635 3.607 3.718 2,002,126 3.6614 -2.24%
2017-09-22 0 6.700 6.660 6.700 6.670 6.810 1,347,000 9,052,081 6.7202 3.718 3.696 3.718 3.701 3.779 2,427,421 3.7291 -0.30%
2017-09-21 0 6.720 6.700 6.720 6.700 6.720 130,000 872,790 6.7138 3.729 3.718 3.729 3.718 3.729 234,272 3.7255 -0.44%
2017-09-20 0 6.750 6.710 6.750 6.720 6.820 945,000 6,375,850 6.7469 3.746 3.723 3.746 3.729 3.784 1,702,979 3.7439 0.75%
2017-09-19 0 6.700 6.700 6.710 6.600 6.810 1,086,680 7,260,323 6.6812 3.718 3.718 3.723 3.662 3.779 1,958,299 3.7075 -1.18%
2017-09-18 0 6.780 6.720 6.780 6.720 6.880 1,156,175 7,830,781 6.7730 3.762 3.729 3.762 3.729 3.818 2,083,536 3.7584 -1.45%
2017-09-15 0 6.880 6.820 6.880 6.770 6.880 553,000 3,779,780 6.8350 3.818 3.784 3.818 3.757 3.818 996,558 3.7928 0.58%
2017-09-14 0 6.840 6.830 6.840 6.770 6.880 1,258,000 8,608,940 6.8434 3.796 3.790 3.796 3.757 3.818 2,267,034 3.7974 0.88%
2017-09-13 0 6.780 6.760 6.780 6.650 6.820 1,657,333 11,238,311 6.7810 3.762 3.751 3.762 3.690 3.784 2,986,670 3.7628 0.89%
2017-09-12 0 6.720 6.660 6.750 6.650 6.840 1,255,000 8,498,192 6.7715 3.729 3.696 3.746 3.690 3.796 2,261,628 3.7576 -0.74%
2017-09-11 0 6.770 6.760 6.770 6.750 6.820 3,763,000 25,559,270 6.7923 3.757 3.751 3.757 3.746 3.784 6,781,279 3.7691 0.30%
2017-09-08 0 6.750 6.750 6.760 6.610 6.800 1,079,000 7,271,280 6.7389 3.746 3.746 3.751 3.668 3.773 1,944,459 3.7395 0.00%
2017-09-07 0 6.750 6.720 6.750 6.620 6.750 1,235,709 8,295,567 6.7132 3.746 3.729 3.746 3.674 3.746 2,226,864 3.7252 2.43%
2017-09-06 0 6.590 6.550 6.590 6.350 6.660 966,000 6,352,050 6.5756 3.657 3.635 3.657 3.524 3.696 1,740,823 3.6489 4.21%
2017-09-05 0 6.420 6.410 6.420 6.300 6.450 601,000 3,846,280 6.3998 3.509 3.504 3.509 3.444 3.526 1,099,500 3.4982 0.31%
2017-09-04 0 6.400 6.380 6.400 6.300 6.660 601,000 3,867,540 6.4352 3.498 3.487 3.498 3.444 3.640 1,099,500 3.5175 0.00%
2017-09-01 0 6.400 6.380 6.400 6.200 6.400 1,155,478 7,254,672 6.2785 3.498 3.487 3.498 3.389 3.498 2,113,889 3.4319 0.95%
2017-08-31 0 6.340 6.320 6.340 6.260 6.620 1,303,000 8,304,290 6.3732 3.466 3.455 3.466 3.422 3.619 2,383,774 3.4837 -3.21%
2017-08-30 0 6.550 6.550 6.580 6.550 6.800 732,600 4,857,918 6.6311 3.580 3.580 3.597 3.580 3.717 1,340,255 3.6246 -1.50%
2017-08-29 0 6.650 6.650 6.700 6.590 6.830 1,092,000 7,347,350 6.7283 3.635 3.635 3.662 3.602 3.733 1,997,760 3.6778 -1.92%
2017-08-28 0 6.780 6.780 6.800 6.670 6.830 2,862,000 19,401,850 6.7791 3.706 3.706 3.717 3.646 3.733 5,235,886 3.7056 1.95%
2017-08-25 0 6.650 6.640 6.650 6.520 6.700 1,534,525 10,143,834 6.6104 3.635 3.630 3.635 3.564 3.662 2,807,337 3.6133 2.47%
2017-08-24 0 6.490 6.490 6.570 6.230 6.600 1,808,000 11,812,820 6.5336 3.548 3.548 3.591 3.405 3.608 3,307,646 3.5714 -1.07%
2017-08-22 0 6.560 6.560 6.600 6.500 6.600 85,000 558,490 6.5705 3.586 3.586 3.608 3.553 3.608 155,503 3.5915 -0.61%
2017-08-21 0 6.600 6.590 6.600 6.530 6.640 904,000 5,961,725 6.5948 3.608 3.602 3.608 3.569 3.630 1,653,823 3.6048 -0.60%
2017-08-18 0 6.640 6.640 6.650 6.250 6.640 661,000 4,255,720 6.4383 3.630 3.630 3.635 3.416 3.630 1,209,267 3.5193 4.40%
2017-08-17 0 6.360 6.340 6.360 6.310 6.480 259,000 1,648,710 6.3657 3.476 3.466 3.476 3.449 3.542 473,828 3.4796 -0.62%
2017-08-16 0 6.400 6.380 6.400 6.310 6.490 427,000 2,732,410 6.3991 3.498 3.487 3.498 3.449 3.548 781,175 3.4978 1.75%
2017-08-15 0 6.290 6.310 6.320 6.190 6.350 792,000 4,989,460 6.2998 3.438 3.449 3.455 3.384 3.471 1,448,925 3.4436 0.00%
2017-08-14 0 6.290 6.290 6.300 6.140 6.400 629,000 3,957,370 6.2915 3.438 3.438 3.444 3.356 3.498 1,150,724 3.4390 2.44%
2017-08-11 0 6.140 6.130 6.150 6.000 6.200 1,172,000 7,144,420 6.0959 3.356 3.351 3.362 3.280 3.389 2,144,116 3.3321 -2.38%
2017-08-10 0 6.290 6.250 6.290 6.200 6.370 180,000 1,127,880 6.2660 3.438 3.416 3.438 3.389 3.482 329,301 3.4251 0.64%
2017-08-09 0 6.250 6.240 6.250 6.150 6.280 385,000 2,397,910 6.2283 3.416 3.411 3.416 3.362 3.433 704,338 3.4045 -0.32%
2017-08-08 0 6.270 6.270 6.300 6.270 6.390 485,000 3,056,030 6.3011 3.427 3.427 3.444 3.427 3.493 887,283 3.4443 -0.79%
2017-08-07 0 6.320 6.290 6.320 6.280 6.320 12,000 75,580 6.2983 3.455 3.438 3.455 3.433 3.455 21,953 3.4427 -0.32%
2017-08-04 0 6.340 6.300 6.340 6.280 6.390 265,000 1,673,110 6.3136 3.466 3.444 3.466 3.433 3.493 484,804 3.4511 0.16%
2017-08-03 0 6.330 6.310 6.330 6.270 6.400 559,000 3,536,090 6.3257 3.460 3.449 3.460 3.427 3.498 1,022,663 3.4577 0.16%
2017-08-02 0 6.320 6.250 6.320 6.230 6.320 941,000 5,895,790 6.2655 3.455 3.416 3.455 3.405 3.455 1,721,513 3.4248 0.48%
2017-08-01 0 6.290 6.270 6.290 6.200 6.340 771,000 4,824,654 6.2577 3.438 3.427 3.438 3.389 3.466 1,410,506 3.4205 -0.63%
2017-07-31 0 6.330 6.250 6.330 6.200 6.370 568,000 3,564,900 6.2762 3.460 3.416 3.460 3.389 3.482 1,039,128 3.4307 -0.63%
2017-07-28 0 6.370 6.360 6.370 6.300 6.390 337,000 2,136,023 6.3383 3.482 3.476 3.482 3.444 3.493 616,525 3.4646 -0.47%
2017-07-27 0 6.400 6.350 6.400 6.310 6.400 144,000 917,720 6.3731 3.498 3.471 3.498 3.449 3.498 263,441 3.4836 -0.47%
2017-07-26 0 6.430 6.400 6.430 6.290 6.450 968,000 6,196,975 6.4018 3.515 3.498 3.515 3.438 3.526 1,770,908 3.4993 0.00%
2017-07-25 0 6.430 6.400 6.430 6.330 6.550 813,000 5,236,180 6.4406 3.515 3.498 3.515 3.460 3.580 1,487,343 3.5205 -1.08%
2017-07-24 0 6.500 6.450 6.500 6.360 6.620 1,458,000 9,451,370 6.4824 3.553 3.526 3.553 3.476 3.619 2,667,338 3.5434 2.85%
2017-07-21 0 6.320 6.320 6.370 6.300 6.380 449,000 2,842,600 6.3310 3.455 3.455 3.482 3.444 3.487 821,423 3.4606 0.16%
2017-07-20 0 6.310 6.310 6.320 6.230 6.350 341,000 2,151,480 6.3093 3.449 3.449 3.455 3.405 3.471 623,843 3.4488 0.16%
2017-07-19 0 6.300 6.270 6.300 6.230 6.370 449,000 2,824,870 6.2915 3.444 3.427 3.444 3.405 3.482 821,423 3.4390 0.96%
2017-07-18 0 6.240 6.230 6.290 6.200 6.400 705,000 4,440,330 6.2983 3.411 3.405 3.438 3.389 3.498 1,289,762 3.4428 0.00%
2017-07-17 0 6.240 6.230 6.300 6.130 6.300 64,000 398,690 6.2295 3.411 3.405 3.444 3.351 3.444 117,085 3.4051 0.00%
2017-07-14 0 6.240 6.230 6.250 6.180 6.280 569,878 3,540,727 6.2131 3.411 3.405 3.416 3.378 3.433 1,042,563 3.3962 -0.64%
2017-07-13 0 6.280 6.290 6.340 6.250 6.380 356,000 2,240,430 6.2933 3.433 3.438 3.466 3.416 3.487 651,284 3.4400 1.62%
2017-07-12 0 6.180 6.130 6.190 6.110 6.200 449,000 2,758,838 6.1444 3.378 3.351 3.384 3.340 3.389 821,423 3.3586 0.00%
2017-07-11 0 6.180 6.170 6.190 6.140 6.200 439,000 2,716,070 6.1869 3.378 3.373 3.384 3.356 3.389 803,129 3.3819 0.98%
2017-07-10 0 6.120 6.100 6.120 6.000 6.330 392,000 2,390,730 6.0988 3.345 3.334 3.345 3.280 3.460 717,144 3.3337 -3.32%
2017-07-07 0 6.330 6.300 6.390 6.300 6.420 402,000 2,556,770 6.3601 3.460 3.444 3.493 3.444 3.509 735,439 3.4765 -0.47%
2017-07-06 0 6.360 6.350 6.360 6.230 6.370 1,378,000 8,738,020 6.3411 3.476 3.471 3.476 3.405 3.482 2,520,982 3.4661 1.76%
2017-07-05 0 6.250 6.250 6.260 6.070 6.300 1,836,000 11,386,470 6.2018 3.416 3.416 3.422 3.318 3.444 3,358,871 3.3900 4.17%
2017-07-04 0 6.000 6.000 6.050 5.860 6.090 828,000 4,956,080 5.9856 3.280 3.280 3.307 3.203 3.329 1,514,785 3.2718 -1.64%
2017-07-03 0 6.100 6.080 6.100 6.030 6.120 467,000 2,843,450 6.0888 3.334 3.323 3.334 3.296 3.345 854,353 3.3282 0.66%
2017-06-30 0 6.060 6.060 6.070 6.000 6.060 1,211,000 7,308,680 6.0352 3.312 3.312 3.318 3.280 3.312 2,215,464 3.2989 1.00%
2017-06-29 0 6.000 5.980 6.000 5.820 6.010 2,462,000 14,673,390 5.9599 3.280 3.269 3.280 3.181 3.285 4,504,106 3.2578 2.39%
2017-06-28 0 5.860 5.850 5.870 5.800 5.890 645,000 3,777,920 5.8572 3.203 3.198 3.209 3.170 3.220 1,179,995 3.2016 0.69%
2017-06-27 0 5.820 5.820 5.830 5.790 5.840 685,000 3,976,280 5.8048 3.181 3.181 3.187 3.165 3.192 1,253,173 3.1730 0.52%
2017-06-26 0 5.790 5.760 5.790 5.720 5.880 558,000 3,228,350 5.7856 3.165 3.148 3.165 3.127 3.214 1,020,833 3.1625 0.87%
2017-06-23 0 5.740 5.730 5.770 5.670 5.910 1,231,000 7,142,736 5.8024 3.138 3.132 3.154 3.099 3.230 2,252,053 3.1717 1.06%
2017-06-22 0 5.680 5.660 5.690 5.600 5.700 826,000 4,673,580 5.6581 3.105 3.094 3.110 3.061 3.116 1,511,126 3.0928 1.25%
2017-06-21 0 5.610 5.600 5.630 5.590 5.660 301,000 1,692,600 5.6233 3.066 3.061 3.077 3.056 3.094 550,665 3.0737 -1.23%
2017-06-20 0 5.680 5.620 5.680 5.620 5.680 302,000 1,706,650 5.6512 3.105 3.072 3.105 3.072 3.105 552,494 3.0890 0.89%
2017-06-19 0 5.630 5.630 5.680 5.570 5.680 293,000 1,656,350 5.6531 3.077 3.077 3.105 3.045 3.105 536,029 3.0900 -0.88%
2017-06-16 0 5.680 5.660 5.680 5.600 5.680 246,000 1,386,720 5.6371 3.105 3.094 3.105 3.061 3.105 450,045 3.0813 0.35%
2017-06-15 0 5.660 5.600 5.660 5.540 5.670 256,000 1,428,810 5.5813 3.094 3.061 3.094 3.028 3.099 468,339 3.0508 -0.18%
2017-06-14 0 5.670 5.610 5.680 5.580 5.680 95,000 536,660 5.6491 3.099 3.066 3.105 3.050 3.105 173,798 3.0878 1.25%
2017-06-13 0 5.600 5.560 5.600 5.440 5.720 1,744,000 9,746,811 5.5888 3.061 3.039 3.061 2.974 3.127 3,190,561 3.0549 -0.71%
2017-06-12 0 5.640 5.620 5.640 5.590 5.660 532,000 2,990,410 5.6211 3.083 3.072 3.083 3.056 3.094 973,267 3.0725 -0.35%
2017-06-09 0 5.660 5.630 5.660 5.630 5.680 501,000 2,829,640 5.6480 3.094 3.077 3.094 3.077 3.105 916,555 3.0873 -0.35%
2017-06-08 0 5.680 5.670 5.700 5.620 5.680 877,000 4,953,780 5.6486 3.105 3.099 3.116 3.072 3.105 1,604,428 3.0876 0.18%
2017-06-07 0 5.670 5.640 5.680 5.560 5.700 592,000 3,355,350 5.6678 3.099 3.083 3.105 3.039 3.116 1,083,035 3.0981 -0.18%
2017-06-06 0 5.680 5.650 5.680 5.630 5.700 830,680 4,705,404 5.6645 3.105 3.088 3.105 3.077 3.116 1,519,688 3.0963 -0.18%
2017-06-05 0 5.690 5.650 5.690 5.580 5.720 1,078,000 6,101,490 5.6600 3.110 3.088 3.110 3.050 3.127 1,972,147 3.0938 0.00%
2017-06-02 0 5.690 5.650 5.700 5.550 5.700 930,000 5,259,600 5.6555 3.110 3.088 3.116 3.034 3.116 1,701,389 3.0914 2.52%
2017-06-01 0 5.600 5.600 5.640 5.580 5.690 567,000 3,191,800 5.6293 3.034 3.034 3.055 3.023 3.082 1,046,643 3.0496 -0.71%
2017-05-31 0 5.640 5.610 5.650 5.600 5.660 986,000 5,539,065 5.6177 3.055 3.039 3.061 3.034 3.066 1,820,089 3.0433 -0.18%
2017-05-29 0 5.650 5.640 5.650 5.620 5.680 475,000 2,686,140 5.6550 3.061 3.055 3.061 3.045 3.077 876,818 3.0635 0.00%
2017-05-26 0 5.650 5.640 5.650 5.630 5.660 627,000 3,542,110 5.6493 3.061 3.055 3.061 3.050 3.066 1,157,399 3.0604 0.00%
2017-05-25 0 5.650 5.640 5.650 5.480 5.680 1,583,000 8,897,070 5.6204 3.061 3.055 3.061 2.969 3.077 2,922,110 3.0447 1.44%
2017-05-24 0 5.570 5.560 5.570 5.460 5.680 486,000 2,703,230 5.5622 3.017 3.012 3.017 2.958 3.077 897,123 3.0132 -0.71%
2017-05-23 0 5.610 5.560 5.610 5.520 5.720 915,000 5,138,470 5.6158 3.039 3.012 3.039 2.990 3.099 1,689,028 3.0423 -0.71%
2017-05-22 0 5.650 5.630 5.650 5.620 5.700 1,036,085 5,871,726 5.6672 3.061 3.050 3.061 3.045 3.088 1,912,542 3.0701 0.53%
2017-05-19 0 5.620 5.590 5.640 5.590 5.640 943,000 5,280,820 5.6000 3.045 3.028 3.055 3.028 3.055 1,740,714 3.0337 0.36%
2017-05-18 0 5.600 5.550 5.600 5.500 5.670 1,078,000 6,043,870 5.6066 3.034 3.007 3.034 2.980 3.072 1,989,914 3.0373 -0.36%
2017-05-17 0 5.620 5.610 5.620 5.410 5.650 2,218,000 12,411,070 5.5956 3.045 3.039 3.045 2.931 3.061 4,094,277 3.0313 4.07%
2017-05-16 0 5.400 5.380 5.400 5.370 5.430 1,312,000 7,080,870 5.3970 2.925 2.915 2.925 2.909 2.942 2,421,862 2.9237 -0.55%
2017-05-15 0 5.430 5.420 5.440 5.290 5.440 464,000 2,496,870 5.3812 2.942 2.936 2.947 2.866 2.947 856,512 2.9152 1.31%
2017-05-12 0 5.360 5.320 5.350 5.280 5.400 591,000 3,159,240 5.3456 2.904 2.882 2.898 2.860 2.925 1,090,946 2.8959 -1.29%
2017-05-11 0 5.430 5.410 5.420 5.420 5.450 1,171,000 6,367,160 5.4374 2.942 2.931 2.936 2.936 2.952 2,161,586 2.9456 0.37%
2017-05-10 0 5.410 5.410 5.440 5.410 5.460 1,300,000 7,070,580 5.4389 2.931 2.931 2.947 2.931 2.958 2,399,711 2.9464 -0.55%
2017-05-09 0 5.440 5.430 5.440 5.320 5.500 2,745,000 14,944,730 5.4443 2.947 2.942 2.947 2.882 2.980 5,067,083 2.9494 1.68%
2017-05-08 0 5.350 5.320 5.350 5.270 5.360 1,449,000 7,737,220 5.3397 2.898 2.882 2.898 2.855 2.904 2,674,755 2.8927 0.00%
2017-05-05 0 5.350 5.340 5.350 5.260 5.390 1,486,000 7,954,370 5.3529 2.898 2.893 2.898 2.850 2.920 2,743,055 2.8998 2.88%
2017-05-04 0 5.300 5.260 5.300 5.220 5.430 1,418,000 7,555,620 5.3284 2.817 2.796 2.817 2.774 2.886 2,667,868 2.8321 1.53%
2017-05-02 0 5.220 5.200 5.220 5.190 5.320 853,000 4,450,970 5.2180 2.774 2.764 2.774 2.759 2.828 1,604,860 2.7734 -0.76%
2017-04-28 0 5.260 5.220 5.270 5.200 5.300 1,113,000 5,836,990 5.2444 2.796 2.774 2.801 2.764 2.817 2,094,032 2.7874 0.19%
2017-04-27 0 5.250 5.220 5.250 5.140 5.310 777,000 4,049,410 5.2116 2.790 2.774 2.790 2.732 2.822 1,461,871 2.7700 -0.38%
2017-04-26 0 5.270 5.230 5.270 5.030 5.450 1,380,000 7,284,975 5.2790 2.801 2.780 2.801 2.673 2.897 2,596,374 2.8058 -1.86%
2017-04-25 0 5.370 5.330 5.370 5.310 5.400 848,000 4,552,620 5.3687 2.854 2.833 2.854 2.822 2.870 1,595,453 2.8535 0.19%
2017-04-24 0 5.360 5.360 5.370 5.350 5.390 535,000 2,875,630 5.3750 2.849 2.849 2.854 2.844 2.865 1,006,565 2.8569 0.94%
2017-04-21 0 5.310 5.300 5.310 5.090 5.350 2,016,000 10,643,260 5.2794 2.822 2.817 2.822 2.705 2.844 3,792,964 2.8061 4.32%
2017-04-20 0 5.090 5.050 5.090 5.020 5.100 2,001,000 10,116,900 5.0559 2.705 2.684 2.705 2.668 2.711 3,764,742 2.6873 0.99%
2017-04-19 0 5.040 5.010 5.040 4.950 5.100 2,603,000 13,076,540 5.0236 2.679 2.663 2.679 2.631 2.711 4,897,363 2.6701 -1.18%
2017-04-18 0 5.100 5.080 5.100 5.080 5.350 1,459,000 7,619,380 5.2223 2.711 2.700 2.711 2.700 2.844 2,745,007 2.7757 -4.67%
2017-04-13 0 5.350 5.350 5.370 5.300 5.380 758,000 4,039,822 5.3296 2.844 2.844 2.854 2.817 2.860 1,426,124 2.8327 0.94%
2017-04-12 0 5.300 5.280 5.300 5.160 5.310 1,129,000 5,953,860 5.2736 2.817 2.806 2.817 2.743 2.822 2,124,135 2.8030 1.73%
2017-04-11 0 5.210 5.190 5.210 5.180 5.280 990,000 5,148,020 5.2000 2.769 2.759 2.769 2.753 2.806 1,862,616 2.7639 -0.76%
2017-04-10 0 5.250 5.250 5.270 5.240 5.460 2,245,000 11,840,720 5.2743 2.790 2.790 2.801 2.785 2.902 4,223,811 2.8033 0.77%
2017-04-07 0 5.210 5.200 5.230 5.000 5.300 2,641,000 13,603,640 5.1509 2.769 2.764 2.780 2.658 2.817 4,968,858 2.7378 3.99%
2017-04-06 0 5.010 5.010 5.020 4.950 5.030 2,562,000 12,762,760 4.9816 2.663 2.663 2.668 2.631 2.673 4,820,225 2.6478 1.21%
2017-04-05 0 4.950 4.950 4.960 4.700 4.980 4,366,500 20,651,384 4.7295 2.631 2.631 2.636 2.498 2.647 8,215,266 2.5138 6.45%
2017-04-03 0 4.650 4.620 4.650 4.540 4.660 1,096,000 5,063,130 4.6196 2.472 2.456 2.472 2.413 2.477 2,062,048 2.4554 3.33%
2017-03-31 0 4.500 4.500 4.510 4.490 4.600 2,512,000 11,350,130 4.5184 2.392 2.392 2.397 2.386 2.445 4,726,153 2.4016 0.22%
2017-03-30 0 4.490 4.450 4.490 4.420 4.550 3,011,000 13,547,540 4.4993 2.386 2.365 2.386 2.349 2.418 5,664,987 2.3915 0.00%
2017-03-29 0 4.490 4.490 4.500 4.480 4.610 144,000 654,160 4.5428 2.386 2.386 2.392 2.381 2.450 270,926 2.4145 -0.88%
2017-03-28 0 4.530 4.530 4.560 4.530 4.600 53,000 241,820 4.5626 2.408 2.408 2.424 2.408 2.445 99,716 2.4251 0.22%
2017-03-27 0 4.520 4.520 4.550 4.390 4.620 938,000 4,294,310 4.5782 2.402 2.402 2.418 2.333 2.456 1,764,782 2.4333 0.89%
2017-03-24 0 4.480 4.480 4.490 4.470 4.520 72,000 323,330 4.4907 2.381 2.381 2.386 2.376 2.402 135,463 2.3869 -0.44%
2017-03-23 0 4.500 4.500 4.520 4.500 4.600 280,000 1,266,180 4.5221 2.392 2.392 2.402 2.392 2.445 526,801 2.4035 0.00%
2017-03-22 0 4.500 4.500 4.520 4.400 4.510 354,000 1,588,930 4.4885 2.392 2.392 2.402 2.339 2.397 666,026 2.3857 -0.66%
2017-03-21 0 4.530 4.500 4.530 4.390 4.580 261,000 1,174,480 4.4999 2.408 2.392 2.408 2.333 2.434 491,053 2.3918 0.67%
2017-03-20 0 4.500 4.500 4.520 4.330 4.590 654,000 2,914,570 4.4565 2.392 2.392 2.402 2.301 2.440 1,230,455 2.3687 2.97%
2017-03-17 0 4.370 4.360 4.380 4.310 4.450 697,000 3,054,915 4.3829 2.323 2.317 2.328 2.291 2.365 1,311,357 2.3296 0.23%
2017-03-16 0 4.360 4.350 4.400 4.350 4.430 86,000 375,580 4.3672 2.317 2.312 2.339 2.312 2.355 161,803 2.3212 0.23%
2017-03-15 0 4.350 4.350 4.370 4.260 4.370 340,000 1,479,340 4.3510 2.312 2.312 2.323 2.264 2.323 639,686 2.3126 -1.36%
2017-03-14 0 4.410 4.410 4.420 4.390 4.420 267,000 1,176,960 4.4081 2.344 2.344 2.349 2.333 2.349 502,342 2.3429 0.23%
2017-03-13 0 4.400 4.400 4.410 4.250 4.400 416,000 1,813,590 4.3596 2.339 2.339 2.344 2.259 2.339 782,675 2.3172 3.29%
2017-03-10 0 4.260 4.260 4.300 4.250 4.300 274,000 1,172,120 4.2778 2.264 2.264 2.285 2.259 2.285 515,512 2.2737 -0.70%
2017-03-09 0 4.290 4.260 4.280 4.250 4.320 419,000 1,797,630 4.2903 2.280 2.264 2.275 2.259 2.296 788,319 2.2803 -0.92%
2017-03-08 0 4.330 4.300 4.330 4.220 4.350 640,000 2,733,500 4.2711 2.301 2.285 2.301 2.243 2.312 1,204,115 2.2701 1.64%
2017-03-07 0 4.260 4.260 4.270 4.250 4.270 24,000 102,200 4.2583 2.264 2.264 2.270 2.259 2.270 45,154 2.2633 -0.70%
2017-03-06 0 4.290 4.290 4.320 4.280 4.340 412,000 1,771,100 4.2988 2.280 2.280 2.296 2.275 2.307 775,149 2.2849 0.23%
2017-03-03 0 4.280 4.260 4.330 4.270 4.380 740,300 3,204,567 4.3287 2.275 2.264 2.301 2.270 2.328 1,392,823 2.3008 -1.83%
2017-03-02 0 4.360 4.350 4.380 4.350 4.390 243,000 1,058,580 4.3563 2.317 2.312 2.328 2.312 2.333 457,188 2.3154 -0.23%
2017-03-01 0 4.370 4.370 4.400 4.350 4.400 251,000 1,099,700 4.3813 2.323 2.323 2.339 2.312 2.339 472,239 2.3287 1.16%
2017-02-28 0 4.320 4.320 4.340 4.310 4.360 267,000 1,160,820 4.3476 2.296 2.296 2.307 2.291 2.317 502,342 2.3108 -0.92%
2017-02-27 0 4.360 4.360 4.400 4.340 4.430 470,000 2,062,920 4.3892 2.317 2.317 2.339 2.307 2.355 884,272 2.3329 -0.23%
2017-02-24 0 4.370 4.350 4.410 4.250 4.410 684,900 2,975,350 4.3442 2.323 2.312 2.344 2.259 2.344 1,288,592 2.3090 0.69%
2017-02-23 0 4.340 4.320 4.370 4.210 4.370 661,000 2,832,840 4.2857 2.307 2.296 2.323 2.238 2.323 1,243,625 2.2779 1.40%
2017-02-22 0 4.280 4.280 4.300 4.250 4.310 409,000 1,751,250 4.2818 2.275 2.275 2.285 2.259 2.291 769,505 2.2758 0.71%
2017-02-21 0 4.250 4.250 4.280 4.160 4.300 266,000 1,128,430 4.2422 2.259 2.259 2.275 2.211 2.285 500,460 2.2548 0.00%
2017-02-20 0 4.250 4.250 4.280 4.230 4.330 324,000 1,380,800 4.2617 2.259 2.259 2.275 2.248 2.301 609,583 2.2652 -1.85%
2017-02-17 0 4.330 4.280 4.330 4.170 4.340 1,463,000 6,274,490 4.2888 2.301 2.275 2.301 2.216 2.307 2,752,533 2.2795 2.85%
2017-02-16 0 4.210 4.190 4.210 4.080 4.260 1,295,000 5,420,090 4.1854 2.238 2.227 2.238 2.169 2.264 2,436,452 2.2246 1.20%
2017-02-15 0 4.160 4.140 4.160 4.030 4.180 1,640,000 6,794,560 4.1430 2.211 2.200 2.211 2.142 2.222 3,085,546 2.2021 3.23%
2017-02-14 0 4.030 4.010 4.030 3.990 4.060 1,008,000 4,048,530 4.0164 2.142 2.131 2.142 2.121 2.158 1,896,482 2.1348 -0.74%
2017-02-13 0 4.060 4.050 4.070 3.850 4.130 1,697,000 6,846,830 4.0347 2.158 2.153 2.163 2.046 2.195 3,192,787 2.1445 2.01%
2017-02-10 0 3.980 3.980 4.000 3.960 4.070 1,667,000 6,694,480 4.0159 2.115 2.115 2.126 2.105 2.163 3,136,344 2.1345 -2.45%
2017-02-09 0 4.080 4.070 4.090 4.040 4.120 1,021,000 4,149,690 4.0643 2.169 2.163 2.174 2.147 2.190 1,920,940 2.1602 -0.97%
2017-02-08 0 4.120 4.120 4.150 4.080 4.240 1,436,000 5,955,340 4.1472 2.190 2.190 2.206 2.169 2.254 2,701,734 2.2043 0.00%
2017-02-07 0 4.120 4.110 4.130 3.990 4.200 3,093,000 12,657,760 4.0924 2.190 2.185 2.195 2.121 2.232 5,819,264 2.1751 9.28%
2017-02-06 0 3.770 3.770 3.800 3.720 3.800 103,000 387,380 3.7610 2.004 2.004 2.020 1.977 2.020 193,787 1.9990 1.07%
2017-02-03 0 3.730 3.730 3.760 3.700 3.780 643,708 2,402,181 3.7318 1.983 1.983 1.998 1.967 2.009 1,211,092 1.9835 0.54%
2017-02-02 0 3.710 3.710 3.750 3.700 3.830 665,000 2,504,720 3.7665 1.972 1.972 1.993 1.967 2.036 1,251,151 2.0019 -2.62%
2017-02-01 0 3.810 3.780 3.830 3.780 3.890 213,000 810,440 3.8049 2.025 2.009 2.036 2.009 2.068 400,745 2.0223 0.53%
2017-01-27 0 3.790 3.790 3.880 3.790 3.820 140,000 532,330 3.8024 2.014 2.014 2.062 2.014 2.030 263,400 2.0210 -0.52%
2017-01-26 0 3.810 3.810 3.820 3.800 3.900 1,328,000 5,110,230 3.8481 2.025 2.025 2.030 2.020 2.073 2,498,540 2.0453 -1.55%
2017-01-25 0 3.870 3.860 3.890 3.830 3.960 902,000 3,508,095 3.8892 2.057 2.052 2.068 2.036 2.105 1,697,050 2.0672 0.78%
2017-01-24 0 3.840 3.840 3.850 3.780 3.850 470,000 1,788,560 3.8054 2.041 2.041 2.046 2.009 2.046 884,272 2.0226 0.26%
2017-01-23 0 3.830 3.830 3.850 3.820 3.900 243,000 934,165 3.8443 2.036 2.036 2.046 2.030 2.073 457,188 2.0433 -0.26%
2017-01-20 0 3.840 3.840 3.910 3.780 3.920 192,000 737,340 3.8403 2.041 2.041 2.078 2.009 2.084 361,235 2.0412 1.32%
2017-01-19 0 3.790 3.790 3.820 3.740 3.860 541,000 2,051,210 3.7915 2.014 2.014 2.030 1.988 2.052 1,017,854 2.0152 -1.30%
2017-01-18 0 3.840 3.810 3.860 3.770 3.940 669,000 2,569,780 3.8412 2.041 2.025 2.052 2.004 2.094 1,258,677 2.0417 1.59%
2017-01-17 0 3.780 3.780 3.800 3.780 3.800 96,000 364,390 3.7957 2.009 2.009 2.020 2.009 2.020 180,617 2.0175 0.00%
2017-01-16 0 3.780 3.770 3.810 3.770 3.820 85,000 322,150 3.7900 2.009 2.004 2.025 2.004 2.030 159,922 2.0144 -0.79%
2017-01-13 0 3.810 3.800 3.840 3.790 3.830 45,000 171,400 3.8089 2.025 2.020 2.041 2.014 2.036 84,664 2.0245 0.00%
2017-01-12 0 3.810 3.810 3.820 3.790 3.900 628,000 2,411,380 3.8398 2.025 2.025 2.030 2.014 2.073 1,181,538 2.0409 -1.30%
2017-01-11 0 3.860 3.850 3.860 3.760 3.920 591,000 2,279,450 3.8569 2.052 2.046 2.052 1.998 2.084 1,111,925 2.0500 2.66%
2017-01-10 0 3.760 3.760 3.810 3.760 3.940 733,000 2,812,950 3.8376 1.998 1.998 2.025 1.998 2.094 1,379,088 2.0397 -5.05%
2017-01-09 0 3.960 3.910 3.960 3.900 3.980 97,000 381,610 3.9341 2.105 2.078 2.105 2.073 2.115 182,499 2.0910 0.76%
2017-01-06 0 3.930 3.910 3.940 3.910 4.000 887,505 3,513,979 3.9594 2.089 2.078 2.094 2.078 2.126 1,669,779 2.1045 0.26%
2017-01-05 0 3.920 3.920 3.960 3.780 3.950 508,800 1,966,596 3.8652 2.084 2.084 2.105 2.009 2.099 957,272 2.0544 1.55%
2017-01-04 0 3.860 3.860 3.900 3.840 3.890 196,000 754,910 3.8516 2.052 2.052 2.073 2.041 2.068 368,760 2.0472 0.26%
2017-01-03 0 3.850 3.850 3.890 3.810 3.870 188,600 724,900 3.8436 2.046 2.046 2.068 2.025 2.057 354,838 2.0429 -0.26%
2016-12-30 0 3.860 3.850 3.870 3.780 3.950 325,000 1,236,310 3.8040 2.052 2.046 2.057 2.009 2.099 611,465 2.0219 1.31%
2016-12-29 0 3.810 3.810 3.840 3.780 3.820 347,464 1,317,030 3.7904 2.025 2.025 2.041 2.009 2.030 653,729 2.0146 0.53%
2016-12-28 0 3.790 3.780 3.800 3.780 3.910 181,000 693,940 3.8339 2.014 2.009 2.020 2.009 2.078 340,539 2.0378 -3.32%
2016-12-23 0 3.920 3.870 3.940 3.860 3.950 5,000 19,520 3.9040 2.084 2.057 2.094 2.052 2.099 9,407 2.0750 3.16%
2016-12-22 0 3.800 3.800 3.850 3.800 3.850 263,000 1,001,710 3.8088 2.020 2.020 2.046 2.020 2.046 494,816 2.0244 -0.52%
2016-12-21 0 3.820 3.820 3.850 3.810 3.880 174,000 669,190 3.8459 2.030 2.030 2.046 2.025 2.062 327,369 2.0441 0.26%
2016-12-20 0 3.810 3.810 3.830 3.810 3.860 160,000 612,700 3.8294 2.025 2.025 2.036 2.025 2.052 301,029 2.0354 -0.52%
2016-12-19 0 3.830 3.830 3.860 3.780 3.930 680,000 2,612,180 3.8414 2.036 2.036 2.052 2.009 2.089 1,279,373 2.0418 -3.28%
2016-12-16 0 3.960 3.950 3.980 3.940 4.020 77,405 308,402 3.9843 2.105 2.099 2.115 2.094 2.137 145,632 2.1177 0.00%
2016-12-15 0 3.960 3.960 3.970 3.950 4.020 46,000 182,200 3.9609 2.105 2.105 2.110 2.099 2.137 86,546 2.1052 -1.00%
2016-12-14 0 4.000 3.980 4.020 3.900 4.080 343,000 1,376,300 4.0125 2.126 2.115 2.137 2.073 2.169 645,331 2.1327 -1.72%
2016-12-13 0 4.070 4.050 4.070 3.940 4.150 711,000 2,882,155 4.0537 2.163 2.153 2.163 2.094 2.206 1,337,697 2.1546 3.30%
2016-12-12 0 3.940 3.920 3.940 3.900 4.060 393,000 1,554,260 3.9549 2.094 2.084 2.094 2.073 2.158 739,402 2.1020 -1.99%
2016-12-09 0 4.020 4.020 4.050 3.970 4.050 222,000 894,380 4.0287 2.137 2.137 2.153 2.110 2.153 417,678 2.1413 1.01%
2016-12-08 0 3.980 3.940 3.980 3.880 4.000 1,491,000 5,888,060 3.9491 2.115 2.094 2.115 2.062 2.126 2,805,213 2.0990 -0.50%
2016-12-07 0 4.000 3.990 4.050 3.980 4.260 1,622,000 6,552,640 4.0399 2.126 2.121 2.153 2.115 2.264 3,051,680 2.1472 -4.99%
2016-12-06 0 4.210 4.210 4.220 4.200 4.330 233,000 981,910 4.2142 2.238 2.238 2.243 2.232 2.301 438,373 2.2399 -1.64%
2016-12-05 0 4.280 4.270 4.290 4.180 4.340 177,000 756,180 4.2722 2.275 2.270 2.280 2.222 2.307 333,013 2.2707 2.15%
2016-12-02 0 4.190 4.200 4.210 4.150 4.310 476,000 2,007,820 4.2181 2.227 2.232 2.238 2.206 2.291 895,561 2.2420 -2.33%
2016-12-01 0 4.290 4.280 4.300 4.180 4.350 688,000 2,924,870 4.2513 2.280 2.275 2.285 2.222 2.312 1,294,424 2.2596 0.00%
2016-11-30 0 4.290 4.280 4.330 4.150 4.370 991,000 4,174,470 4.2124 2.280 2.275 2.301 2.206 2.323 1,864,498 2.2389 5.15%
2016-11-29 0 4.080 4.080 4.100 4.060 4.250 1,905,000 7,839,260 4.1151 2.169 2.169 2.179 2.158 2.259 3,584,125 2.1872 -1.92%
2016-11-28 0 4.160 4.150 4.180 4.150 4.360 860,000 3,627,330 4.2178 2.211 2.206 2.222 2.206 2.317 1,618,030 2.2418 -1.89%
2016-11-25 0 4.240 4.230 4.300 4.190 4.400 2,133,000 9,029,040 4.2330 2.254 2.248 2.285 2.227 2.339 4,013,091 2.2499 -3.64%
2016-11-24 0 4.400 4.300 4.400 4.310 4.410 368,000 1,616,150 4.3917 2.339 2.285 2.339 2.291 2.344 692,366 2.3342 -2.00%
2016-11-23 0 4.490 4.420 4.480 4.330 4.500 487,000 2,145,550 4.4056 2.386 2.349 2.381 2.301 2.392 916,257 2.3416 3.94%
2016-11-22 0 4.320 4.320 4.330 4.280 4.410 633,000 2,728,800 4.3109 2.296 2.296 2.301 2.275 2.344 1,190,945 2.2913 -0.69%
2016-11-21 0 4.350 4.310 4.350 4.280 4.400 709,000 3,083,400 4.3489 2.312 2.291 2.312 2.275 2.339 1,333,934 2.3115 0.93%
2016-11-18 0 4.310 4.280 4.330 4.250 4.500 1,799,000 7,795,490 4.3332 2.291 2.275 2.301 2.259 2.392 3,384,693 2.3032 -4.22%
2016-11-17 0 4.500 4.500 4.520 4.490 4.570 224,500 1,013,285 4.5135 2.392 2.392 2.402 2.386 2.429 422,381 2.3990 -1.10%
2016-11-16 0 4.550 4.520 4.550 4.490 4.640 432,000 1,955,655 4.5270 2.418 2.402 2.418 2.386 2.466 812,778 2.4061 -0.66%
2016-11-15 0 4.580 4.570 4.580 4.500 4.660 127,000 580,490 4.5708 2.434 2.429 2.434 2.392 2.477 238,942 2.4294 0.22%
2016-11-14 0 4.570 4.560 4.580 4.480 4.720 75,000 343,170 4.5756 2.429 2.424 2.434 2.381 2.509 141,107 2.4320 0.66%
2016-11-11 0 4.540 4.500 4.580 4.430 4.580 111,000 503,970 4.5403 2.413 2.392 2.434 2.355 2.434 208,839 2.4132 -0.87%
2016-11-10 0 4.580 4.530 4.580 4.510 4.740 448,000 2,069,730 4.6199 2.434 2.408 2.434 2.397 2.519 842,881 2.4555 0.00%
2016-11-09 0 4.580 4.580 4.700 4.500 4.680 515,000 2,361,170 4.5848 2.434 2.434 2.498 2.392 2.487 968,937 2.4369 -2.35%
2016-11-08 0 4.690 4.610 4.710 4.600 4.730 130,000 609,100 4.6854 2.493 2.450 2.503 2.445 2.514 244,586 2.4903 0.21%
2016-11-07 0 4.680 4.630 4.680 4.540 4.690 75,000 348,065 4.6409 2.487 2.461 2.487 2.413 2.493 141,107 2.4667 2.18%
2016-11-04 0 4.580 4.510 4.620 4.420 4.610 321,000 1,445,165 4.5021 2.434 2.397 2.456 2.349 2.450 603,939 2.3929 0.22%
2016-11-03 0 4.570 4.500 4.570 4.510 4.600 40,000 183,030 4.5758 2.429 2.392 2.429 2.397 2.445 75,257 2.4321 1.33%
2016-11-02 0 4.510 4.510 4.570 4.460 4.540 403,000 1,821,195 4.5191 2.397 2.397 2.429 2.371 2.413 758,216 2.4019 -3.84%
2016-11-01 0 4.690 4.580 4.700 4.480 4.740 359,000 1,642,075 4.5740 2.493 2.434 2.498 2.381 2.519 675,434 2.4311 3.53%
2016-10-31 0 4.530 4.530 4.550 4.520 4.620 243,000 1,112,430 4.5779 2.408 2.408 2.418 2.402 2.456 457,188 2.4332 -1.09%
2016-10-28 0 4.580 4.550 4.600 4.550 4.690 534,000 2,451,590 4.5910 2.434 2.418 2.445 2.418 2.493 1,004,684 2.4402 -0.43%
2016-10-27 0 4.600 4.600 4.640 4.540 4.780 599,000 2,764,980 4.6160 2.445 2.445 2.466 2.413 2.541 1,126,977 2.4534 -2.75%
2016-10-26 0 4.730 4.730 4.760 4.700 4.830 404,000 1,928,225 4.7728 2.514 2.514 2.530 2.498 2.567 760,098 2.5368 -2.07%
2016-10-25 0 4.830 4.800 4.830 4.750 4.970 175,000 843,780 4.8216 2.567 2.551 2.567 2.525 2.642 329,250 2.5627 0.42%
2016-10-24 0 4.810 4.810 4.830 4.600 4.980 929,000 4,470,650 4.8123 2.557 2.557 2.567 2.445 2.647 1,747,849 2.5578 -3.41%
2016-10-20 0 4.980 4.730 5.080 4.580 5.030 1,797,000 8,533,204 4.7486 2.647 2.514 2.700 2.434 2.673 3,380,930 2.5239 7.10%
2016-10-19 0 4.650 4.630 4.650 4.630 4.690 622,000 2,893,710 4.6523 2.472 2.461 2.472 2.461 2.493 1,170,250 2.4727 -0.64%
2016-10-18 0 4.680 4.670 4.700 4.660 4.790 421,000 1,983,200 4.7107 2.487 2.482 2.498 2.477 2.546 792,082 2.5038 -1.06%
2016-10-17 0 4.730 4.700 4.750 4.680 4.830 423,000 2,008,020 4.7471 2.514 2.498 2.525 2.487 2.567 795,845 2.5231 -1.05%
2016-10-14 0 4.780 4.760 4.790 4.730 4.800 432,000 2,064,005 4.7778 2.541 2.530 2.546 2.514 2.551 812,778 2.5394 0.63%
2016-10-13 0 4.750 4.740 4.750 4.660 4.880 294,000 1,400,010 4.7619 2.525 2.519 2.525 2.477 2.594 553,141 2.5310 -0.63%
2016-10-12 0 4.780 4.750 4.780 4.680 4.890 372,000 1,771,270 4.7615 2.541 2.525 2.541 2.487 2.599 699,892 2.5308 -0.42%
2016-10-11 0 4.800 4.790 4.800 4.760 4.880 661,000 3,180,475 4.8116 2.551 2.546 2.551 2.530 2.594 1,243,625 2.5574 0.00%
2016-10-07 0 4.800 4.790 4.800 4.790 4.940 389,000 1,877,520 4.8265 2.551 2.546 2.551 2.546 2.626 731,876 2.5654 1.05%
2016-10-06 0 4.750 4.740 4.750 4.700 4.820 336,000 1,594,420 4.7453 2.525 2.519 2.525 2.498 2.562 632,161 2.5222 1.50%
2016-10-05 0 4.680 4.640 4.680 4.550 4.690 573,000 2,665,960 4.6526 2.487 2.466 2.487 2.418 2.493 1,078,060 2.4729 1.74%
2016-10-04 0 4.600 4.600 4.620 4.480 4.630 82,000 375,590 4.5804 2.445 2.445 2.456 2.381 2.461 154,277 2.4345 1.55%
2016-10-03 0 4.530 4.510 4.550 4.500 4.570 328,000 1,487,190 4.5341 2.408 2.397 2.418 2.392 2.429 617,109 2.4099 0.22%
2016-09-30 0 4.520 4.490 4.520 4.450 4.560 529,000 2,379,620 4.4983 2.402 2.386 2.402 2.365 2.424 995,277 2.3909 -0.44%
2016-09-29 0 4.540 4.540 4.550 4.420 4.600 436,000 1,976,910 4.5342 2.413 2.413 2.418 2.349 2.445 820,304 2.4100 1.11%
2016-09-28 0 4.490 4.460 4.490 4.370 4.500 164,000 726,410 4.4293 2.386 2.371 2.386 2.323 2.392 308,555 2.3542 0.45%
2016-09-27 0 4.470 4.430 4.470 4.330 4.550 236,000 1,052,070 4.4579 2.376 2.355 2.376 2.301 2.418 444,018 2.3694 3.23%
2016-09-26 0 4.330 4.330 4.390 4.310 4.530 371,000 1,647,920 4.4418 2.301 2.301 2.333 2.291 2.408 698,011 2.3609 -3.78%
2016-09-23 0 4.500 4.500 4.520 4.460 4.550 636,000 2,868,750 4.5106 2.392 2.392 2.402 2.371 2.418 1,196,590 2.3974 1.12%
2016-09-22 0 4.450 4.450 4.490 4.430 4.650 397,000 1,791,260 4.5120 2.365 2.365 2.386 2.355 2.472 746,928 2.3982 -2.20%
2016-09-21 0 4.550 4.550 4.560 4.480 4.570 217,000 983,360 4.5316 2.418 2.418 2.424 2.381 2.429 408,270 2.4086 1.11%
2016-09-20 0 4.500 4.490 4.540 4.490 4.580 608,060 2,745,976 4.5160 2.392 2.386 2.413 2.386 2.434 1,144,023 2.4003 -1.32%
2016-09-19 0 4.560 4.560 4.580 4.520 4.650 182,000 833,130 4.5776 2.424 2.424 2.434 2.402 2.472 342,420 2.4331 -2.56%
2016-09-15 0 4.680 4.630 4.680 4.540 4.820 318,000 1,485,590 4.6717 2.487 2.461 2.487 2.413 2.562 598,295 2.4830 4.00%
2016-09-14 0 4.500 4.500 4.530 4.480 4.530 316,000 1,422,600 4.5019 2.392 2.392 2.408 2.381 2.408 594,532 2.3928 -1.05%
2016-09-13 0 4.600 4.600 4.610 4.500 4.680 286,000 1,301,140 4.5494 2.417 2.417 2.422 2.365 2.459 544,277 2.3906 0.22%
2016-09-12 0 4.590 4.570 4.590 4.100 4.760 511,000 2,347,490 4.5939 2.412 2.401 2.412 2.154 2.501 972,467 2.4140 -3.57%
2016-09-09 0 4.760 4.760 4.790 4.760 4.880 517,000 2,483,130 4.8030 2.501 2.501 2.517 2.501 2.564 983,886 2.5238 -1.24%
2016-09-08 0 4.820 4.790 4.830 4.720 4.880 574,000 2,738,240 4.7705 2.533 2.517 2.538 2.480 2.564 1,092,361 2.5067 -1.03%
2016-09-07 0 4.870 4.830 4.870 4.780 4.930 572,000 2,755,040 4.8165 2.559 2.538 2.559 2.512 2.591 1,088,555 2.5309 -0.81%
2016-09-06 0 4.910 4.880 4.910 4.820 4.920 135,000 656,780 4.8650 2.580 2.564 2.580 2.533 2.585 256,914 2.5564 2.94%
2016-09-05 0 4.770 4.770 4.810 4.750 5.020 690,000 3,374,425 4.8905 2.506 2.506 2.527 2.496 2.638 1,313,117 2.5698 -4.60%
2016-09-02 0 5.000 4.960 5.000 4.780 5.000 388,000 1,905,270 4.9105 2.627 2.606 2.627 2.512 2.627 738,390 2.5803 2.04%
2016-09-01 0 4.900 4.850 4.900 4.880 5.000 702,000 3,476,930 4.9529 2.575 2.549 2.575 2.564 2.627 1,335,953 2.6026 1.24%
2016-08-31 0 4.840 4.770 4.850 4.750 4.950 829,000 4,027,710 4.8585 2.543 2.506 2.549 2.496 2.601 1,577,643 2.5530 -0.41%
2016-08-30 0 4.860 4.860 4.880 4.400 4.900 1,745,000 8,376,360 4.8002 2.554 2.554 2.564 2.312 2.575 3,320,853 2.5224 9.46%
2016-08-29 0 4.440 4.410 4.480 4.310 4.480 442,000 1,960,940 4.4365 2.333 2.317 2.354 2.265 2.354 841,156 2.3312 -0.22%
2016-08-26 0 4.450 4.450 4.480 4.430 4.550 1,079,000 4,831,480 4.4777 2.338 2.338 2.354 2.328 2.391 2,053,410 2.3529 -0.89%
2016-08-25 0 4.490 4.480 4.520 4.410 4.540 448,000 2,015,930 4.4998 2.359 2.354 2.375 2.317 2.386 852,574 2.3645 2.51%
2016-08-24 0 4.380 4.320 4.380 4.280 4.380 153,000 661,700 4.3248 2.302 2.270 2.302 2.249 2.302 291,169 2.2726 2.34%
2016-08-23 0 4.280 4.280 4.320 4.270 4.450 766,000 3,308,490 4.3192 2.249 2.249 2.270 2.244 2.338 1,457,750 2.2696 -3.82%
2016-08-22 0 4.450 4.420 4.460 4.400 4.490 677,962 3,001,412 4.4271 2.338 2.323 2.344 2.312 2.359 1,290,207 2.3263 0.00%
2016-08-19 0 4.450 4.450 4.460 4.410 4.500 1,040,000 4,622,610 4.4448 2.338 2.338 2.344 2.317 2.365 1,979,190 2.3356 0.23%
2016-08-18 0 4.440 4.410 4.450 4.380 4.480 627,334 2,774,682 4.4230 2.333 2.317 2.338 2.302 2.354 1,193,859 2.3241 0.68%
2016-08-17 0 4.410 4.400 4.450 4.250 4.550 2,020,900 8,935,872 4.4217 2.317 2.312 2.338 2.233 2.391 3,845,909 2.3235 4.01%
2016-08-16 0 4.240 4.200 4.250 4.150 4.250 267,000 1,122,460 4.2040 2.228 2.207 2.233 2.181 2.233 508,119 2.2090 0.95%
2016-08-15 0 4.200 4.170 4.200 4.160 4.360 631,000 2,657,870 4.2122 2.207 2.191 2.207 2.186 2.291 1,200,836 2.2134 -1.64%
2016-08-12 0 4.270 4.250 4.270 4.120 4.280 3,607,000 15,133,360 4.1956 2.244 2.233 2.244 2.165 2.249 6,864,364 2.2046 2.40%
2016-08-11 0 4.170 4.110 4.190 3.840 4.190 1,707,467 6,806,678 3.9864 2.191 2.160 2.202 2.018 2.202 3,249,425 2.0947 8.88%
2016-08-10 0 3.830 3.810 3.830 3.800 3.880 856,000 3,268,180 3.8180 2.013 2.002 2.013 1.997 2.039 1,629,026 2.0062 -0.78%
2016-08-09 0 3.860 3.860 3.890 3.820 3.900 236,000 913,520 3.8708 2.028 2.028 2.044 2.007 2.049 449,124 2.0340 -1.03%
2016-08-08 0 3.900 3.890 3.900 3.810 3.920 233,000 902,840 3.8748 2.049 2.044 2.049 2.002 2.060 443,415 2.0361 3.17%
2016-08-05 0 3.780 3.780 3.790 3.780 3.820 861,000 3,273,170 3.8016 1.986 1.986 1.992 1.986 2.007 1,638,541 1.9976 -0.26%
2016-08-04 0 3.790 3.780 3.790 3.780 3.850 1,102,990 4,194,594 3.8029 1.992 1.986 1.992 1.986 2.023 2,099,064 1.9983 0.00%
2016-08-03 0 3.790 3.790 3.800 3.790 3.840 1,741,000 6,628,950 3.8076 1.992 1.992 1.997 1.992 2.018 3,313,240 2.0007 -0.79%
2016-08-01 0 3.820 3.810 3.830 3.810 3.880 292,000 1,120,860 3.8386 2.007 2.002 2.013 2.002 2.039 555,696 2.0170 -0.78%
2016-07-29 0 3.850 3.850 3.890 3.850 3.940 1,342,000 5,223,590 3.8924 2.023 2.023 2.044 2.023 2.070 2,553,917 2.0453 0.00%
2016-07-28 0 3.850 3.840 3.860 3.840 3.940 280,000 1,083,100 3.8682 2.023 2.018 2.028 2.018 2.070 532,859 2.0326 -1.79%
2016-07-27 0 3.920 3.920 3.940 3.850 3.970 750,000 2,948,920 3.9319 2.060 2.060 2.070 2.023 2.086 1,427,301 2.0661 -1.26%
2016-07-26 0 3.970 3.960 3.970 3.910 3.990 364,000 1,443,990 3.9670 2.086 2.081 2.086 2.055 2.097 692,717 2.0845 1.02%
2016-07-25 0 3.930 3.930 3.940 3.870 3.970 874,000 3,445,610 3.9423 2.065 2.065 2.070 2.034 2.086 1,663,281 2.0716 -0.51%
2016-07-22 0 3.950 3.930 3.950 3.920 3.980 260,000 1,027,050 3.9502 2.076 2.065 2.076 2.060 2.091 494,798 2.0757 -1.00%
2016-07-21 0 3.990 3.960 3.990 3.920 3.990 638,000 2,523,580 3.9555 2.097 2.081 2.097 2.060 2.097 1,214,157 2.0785 1.79%
2016-07-20 0 3.920 3.920 3.950 3.900 4.000 521,000 2,060,180 3.9543 2.060 2.060 2.076 2.049 2.102 991,498 2.0778 1.03%
2016-07-19 0 3.880 3.880 3.900 3.780 3.940 3,005,000 11,685,910 3.8888 2.039 2.039 2.049 1.986 2.070 5,718,718 2.0434 0.78%
2016-07-18 0 3.850 3.840 3.860 3.830 3.860 510,000 1,960,795 3.8447 2.023 2.018 2.028 2.013 2.028 970,564 2.0203 0.26%
2016-07-15 0 3.840 3.840 3.850 3.810 3.900 940,000 3,624,790 3.8562 2.018 2.018 2.023 2.002 2.049 1,788,883 2.0263 -0.52%
2016-07-14 0 3.860 3.860 3.870 3.830 3.900 938,000 3,629,930 3.8699 2.028 2.028 2.034 2.013 2.049 1,785,077 2.0335 -0.77%
2016-07-13 0 3.890 3.890 3.920 3.860 3.950 176,000 685,160 3.8930 2.044 2.044 2.060 2.028 2.076 334,940 2.0456 -0.51%
2016-07-12 0 3.910 3.890 3.920 3.800 3.940 932,000 3,623,320 3.8877 2.055 2.044 2.060 1.997 2.070 1,773,659 2.0429 -0.51%
2016-07-11 0 3.930 3.880 3.930 3.850 3.940 66,000 255,840 3.8764 2.065 2.039 2.065 2.023 2.070 125,602 2.0369 2.08%
2016-07-08 0 3.850 3.850 3.870 3.820 3.900 138,000 533,710 3.8675 2.023 2.023 2.034 2.007 2.049 262,623 2.0322 -1.28%
2016-07-07 0 3.900 3.910 3.930 3.890 3.940 4,000 15,610 3.9025 2.049 2.055 2.065 2.044 2.070 7,612 2.0506 0.52%
2016-07-06 0 3.880 3.880 3.910 3.860 3.900 66,000 256,040 3.8794 2.039 2.039 2.055 2.028 2.049 125,602 2.0385 -0.26%
2016-07-05 0 3.890 3.870 3.890 3.860 3.950 1,077,000 4,197,850 3.8977 2.044 2.034 2.044 2.028 2.076 2,049,604 2.0481 -1.02%
2016-07-04 0 3.930 3.930 3.950 3.930 4.040 922,000 3,655,355 3.9646 2.065 2.065 2.076 2.065 2.123 1,754,628 2.0833 -0.76%
2016-06-30 0 3.960 3.960 3.980 3.960 4.010 232,000 921,710 3.9729 2.081 2.081 2.091 2.081 2.107 441,512 2.0876 -0.75%
2016-06-29 0 3.990 3.990 4.010 3.940 4.010 175,000 695,010 3.9715 2.097 2.097 2.107 2.070 2.107 333,037 2.0869 -0.25%
2016-06-28 0 4.000 3.980 4.020 3.930 4.000 192,000 760,950 3.9633 2.102 2.091 2.112 2.065 2.102 365,389 2.0826 -0.50%
2016-06-27 0 4.020 4.000 4.010 3.910 4.080 194,000 779,880 4.0200 2.112 2.102 2.107 2.055 2.144 369,195 2.1124 1.77%
2016-06-24 0 3.950 3.940 3.970 3.900 4.030 483,000 1,913,560 3.9618 2.076 2.070 2.086 2.049 2.118 919,182 2.0818 -3.19%
2016-06-23 0 4.080 4.080 4.090 4.060 4.090 32,000 130,710 4.0847 2.144 2.144 2.149 2.133 2.149 60,898 2.1464 0.25%
2016-06-22 0 4.070 4.060 4.090 4.030 4.120 530,000 2,164,840 4.0846 2.139 2.133 2.149 2.118 2.165 1,008,626 2.1463 0.00%
2016-06-21 0 4.070 4.050 4.080 3.960 4.120 467,000 1,898,900 4.0662 2.139 2.128 2.144 2.081 2.165 888,732 2.1366 0.99%
2016-06-20 0 4.030 4.010 4.040 4.000 4.100 124,000 503,235 4.0583 2.118 2.107 2.123 2.102 2.154 235,980 2.1325 -0.98%
2016-06-17 0 4.070 4.040 4.070 4.040 4.100 345,000 1,405,060 4.0726 2.139 2.123 2.139 2.123 2.154 656,558 2.1400 -0.25%
2016-06-16 0 4.080 4.040 4.050 3.980 4.100 565,599 2,285,017 4.0400 2.144 2.123 2.128 2.091 2.154 1,076,373 2.1229 0.25%
2016-06-15 0 4.070 4.050 4.070 4.010 4.120 503,000 2,051,210 4.0780 2.139 2.128 2.139 2.107 2.165 957,243 2.1428 0.25%
2016-06-14 0 4.060 4.040 4.070 3.990 4.080 277,000 1,124,720 4.0604 2.133 2.123 2.139 2.097 2.144 527,150 2.1336 0.50%
2016-06-13 0 4.040 4.030 4.090 3.980 4.090 970,000 3,921,640 4.0429 2.123 2.118 2.149 2.091 2.149 1,845,975 2.1244 -1.94%
2016-06-10 0 4.120 4.110 4.120 3.800 4.170 764,000 3,137,505 4.1067 2.165 2.160 2.165 1.997 2.191 1,453,944 2.1579 0.98%
2016-06-08 0 4.080 4.070 4.080 4.010 4.150 112,000 456,530 4.0762 2.144 2.139 2.144 2.107 2.181 213,144 2.1419 1.49%
2016-06-07 0 4.020 4.010 4.020 4.000 4.050 274,000 1,102,990 4.0255 2.112 2.107 2.112 2.102 2.128 521,440 2.1153 0.00%
2016-06-06 0 4.020 4.000 4.030 3.930 4.020 273,000 1,085,735 3.9771 2.112 2.102 2.118 2.065 2.112 519,537 2.0898 0.50%
2016-06-03 0 4.000 3.990 4.010 3.960 4.020 204,000 818,070 4.0101 2.102 2.097 2.107 2.081 2.112 388,226 2.1072 0.00%
2016-06-02 0 4.000 3.990 4.000 3.970 4.090 643,000 2,573,270 4.0020 2.102 2.097 2.102 2.086 2.149 1,223,672 2.1029 -0.50%
2016-06-01 0 4.020 3.980 4.020 3.990 4.100 325,000 1,312,800 4.0394 2.112 2.091 2.112 2.097 2.154 618,497 2.1226 0.50%
2016-05-31 0 4.000 3.980 4.000 3.900 4.120 1,027,000 4,129,950 4.0214 2.102 2.091 2.102 2.049 2.165 1,954,450 2.1131 2.53%
2016-05-30 0 3.990 3.980 3.990 3.970 4.050 58,000 232,100 4.0017 2.050 2.045 2.050 2.040 2.081 112,890 2.0560 -0.75%
2016-05-27 0 4.020 4.000 4.020 3.830 4.020 2,068,000 8,062,837 3.8989 2.065 2.055 2.065 1.968 2.065 4,025,105 2.0031 3.88%
2016-05-26 0 3.870 3.860 3.870 3.860 3.910 1,627,000 6,310,735 3.8788 1.988 1.983 1.988 1.983 2.009 3,166,753 1.9928 -0.51%
2016-05-25 0 3.890 3.880 3.900 3.880 4.030 1,307,000 5,163,100 3.9503 1.999 1.993 2.004 1.993 2.071 2,543,913 2.0296 -2.02%
2016-05-24 0 3.970 3.950 3.980 3.950 4.050 491,000 1,957,720 3.9872 2.040 2.029 2.045 2.029 2.081 955,670 2.0485 -1.00%
2016-05-23 0 4.010 4.010 4.040 3.980 4.150 1,369,000 5,524,530 4.0354 2.060 2.060 2.076 2.045 2.132 2,664,588 2.0733 0.00%
2016-05-20 0 4.010 3.990 4.010 3.990 4.080 897,000 3,594,500 4.0072 2.060 2.050 2.060 2.050 2.096 1,745,899 2.0588 0.00%
2016-05-19 0 4.010 4.010 4.050 3.990 4.120 1,456,000 5,876,170 4.0358 2.060 2.060 2.081 2.050 2.117 2,833,923 2.0735 -1.72%
2016-05-18 0 4.080 4.070 4.080 3.980 4.150 493,000 2,022,105 4.1016 2.096 2.091 2.096 2.045 2.132 959,563 2.1073 -0.97%
2016-05-17 0 4.120 4.090 4.120 4.080 4.160 1,037,000 4,270,940 4.1186 2.117 2.101 2.117 2.096 2.137 2,018,391 2.1160 0.49%
2016-05-16 0 4.100 4.090 4.100 4.090 4.240 1,124,000 4,646,420 4.1338 2.106 2.101 2.106 2.101 2.178 2,187,726 2.1239 -0.24%
2016-05-13 0 4.110 4.110 4.140 4.060 4.160 1,491,000 6,127,330 4.1095 2.112 2.112 2.127 2.086 2.137 2,902,046 2.1114 -1.20%
2016-05-12 0 4.160 4.130 4.170 4.050 4.190 1,572,000 6,506,875 4.1392 2.137 2.122 2.142 2.081 2.153 3,059,702 2.1266 0.48%
2016-05-11 0 4.140 4.100 4.140 4.040 4.150 628,000 2,578,100 4.1053 2.127 2.106 2.127 2.076 2.132 1,222,324 2.1092 1.47%
2016-05-10 0 4.080 4.060 4.080 4.020 4.130 1,299,000 5,303,365 4.0827 2.096 2.086 2.096 2.065 2.122 2,528,342 2.0976 0.74%
2016-05-09 0 4.050 4.050 4.060 3.840 4.070 754,000 3,012,210 3.9950 2.081 2.081 2.086 1.973 2.091 1,467,567 2.0525 3.58%
2016-05-06 0 3.910 3.900 3.930 3.900 4.050 781,000 3,093,415 3.9608 2.009 2.004 2.019 2.004 2.081 1,520,119 2.0350 -0.51%
2016-05-05 0 3.930 3.920 3.930 3.780 3.980 1,429,000 5,587,030 3.9097 2.019 2.014 2.019 1.942 2.045 2,781,371 2.0087 3.42%
2016-05-04 0 3.800 3.800 3.810 3.800 3.880 2,038,000 7,823,415 3.8388 1.952 1.952 1.957 1.952 1.993 3,966,713 1.9723 -1.30%
2016-05-03 0 3.850 3.820 3.850 3.790 3.850 782,000 2,987,730 3.8206 1.978 1.963 1.978 1.947 1.978 1,522,066 1.9629 1.05%
2016-04-29 0 3.810 3.800 3.830 3.800 3.900 1,599,000 6,133,260 3.8357 1.957 1.952 1.968 1.952 2.004 3,112,254 1.9707 -1.04%
2016-04-28 0 3.850 3.820 3.850 3.800 3.890 1,017,000 3,913,110 3.8477 1.978 1.963 1.978 1.952 1.999 1,979,464 1.9769 0.79%
2016-04-27 0 3.820 3.820 3.850 3.760 3.890 1,392,000 5,351,830 3.8447 1.963 1.963 1.978 1.932 1.999 2,709,355 1.9753 -1.04%
2016-04-26 0 3.860 3.850 3.870 3.720 3.920 2,289,300 8,838,700 3.8609 1.983 1.978 1.988 1.911 2.014 4,455,837 1.9836 -0.26%
2016-04-25 0 3.870 3.870 3.890 3.860 3.920 389,000 1,511,010 3.8843 1.988 1.988 1.999 1.983 2.014 757,140 1.9957 -1.02%
2016-04-22 0 3.910 3.910 3.940 3.850 3.930 672,000 2,632,650 3.9176 2.009 2.009 2.024 1.978 2.019 1,307,964 2.0128 0.00%
2016-04-21 0 3.910 3.910 3.920 3.890 3.920 414,000 1,617,605 3.9073 2.009 2.009 2.014 1.999 2.014 805,799 2.0075 0.26%
2016-04-20 0 3.900 3.910 3.930 3.890 4.000 1,047,000 4,115,420 3.9307 2.004 2.009 2.019 1.999 2.055 2,037,855 2.0195 -2.01%
2016-04-19 0 3.980 3.980 4.000 3.970 4.020 508,000 2,031,420 3.9989 2.045 2.045 2.055 2.040 2.065 988,759 2.0545 0.51%
2016-04-18 0 3.960 3.960 3.990 3.910 4.020 243,000 963,270 3.9641 2.035 2.035 2.050 2.009 2.065 472,969 2.0366 0.00%
2016-04-15 0 3.960 3.960 3.970 3.960 4.000 242,000 962,960 3.9792 2.035 2.035 2.040 2.035 2.055 471,023 2.0444 -0.75%
2016-04-14 0 3.990 3.970 3.990 3.950 4.010 213,000 847,745 3.9800 2.050 2.040 2.050 2.029 2.060 414,578 2.0448 -0.25%
2016-04-13 0 4.000 3.980 4.000 3.880 4.040 1,037,000 4,143,225 3.9954 2.055 2.045 2.055 1.993 2.076 2,018,391 2.0527 2.04%
2016-04-12 0 3.920 3.910 3.960 3.900 3.960 228,000 896,460 3.9318 2.014 2.009 2.035 2.004 2.035 443,774 2.0201 -0.25%
2016-04-11 0 3.930 3.930 3.960 3.870 3.960 670,000 2,618,780 3.9086 2.019 2.019 2.035 1.988 2.035 1,304,072 2.0082 -0.51%
2016-04-08 0 3.950 3.920 3.970 3.910 3.980 175,000 690,940 3.9482 2.029 2.014 2.040 2.009 2.045 340,616 2.0285 -1.25%
2016-04-07 0 4.000 3.970 4.000 3.920 4.040 2,188,000 8,751,350 3.9997 2.055 2.040 2.055 2.014 2.076 4,258,670 2.0549 1.78%
2016-04-06 0 3.930 3.930 3.970 3.810 4.060 3,898,000 15,566,000 3.9933 2.019 2.019 2.040 1.957 2.086 7,586,972 2.0517 1.81%
2016-04-05 0 3.860 3.860 3.880 3.810 3.970 1,223,388 4,742,041 3.8762 1.983 1.983 1.993 1.957 2.040 2,381,172 1.9915 -3.26%
2016-04-01 0 3.990 3.970 3.990 3.960 4.070 742,000 2,959,230 3.9882 2.050 2.040 2.050 2.035 2.091 1,444,211 2.0490 -1.24%
2016-03-31 0 4.040 4.010 4.040 3.990 4.100 1,379,000 5,539,520 4.0171 2.076 2.060 2.076 2.050 2.106 2,684,052 2.0639 0.00%
2016-03-30 0 4.040 4.030 4.040 3.900 4.070 1,106,000 4,469,200 4.0409 2.076 2.071 2.076 2.004 2.091 2,152,691 2.0761 3.86%
2016-03-29 0 3.890 3.890 3.900 3.880 4.040 418,000 1,658,010 3.9665 1.999 1.999 2.004 1.993 2.076 813,585 2.0379 -3.47%
2016-03-24 0 4.030 4.000 4.030 4.000 4.050 401,000 1,611,460 4.0186 2.071 2.055 2.071 2.055 2.081 780,497 2.0647 -0.49%
2016-03-23 0 4.050 4.020 4.030 4.000 4.080 806,000 3,242,520 4.0230 2.081 2.065 2.071 2.055 2.096 1,568,779 2.0669 0.25%
2016-03-22 0 4.040 4.030 4.040 3.980 4.040 221,000 888,180 4.0189 2.076 2.071 2.076 2.045 2.076 430,149 2.0648 1.25%
2016-03-21 0 3.990 3.980 4.000 3.950 4.060 417,000 1,664,520 3.9917 2.050 2.045 2.055 2.029 2.086 811,639 2.0508 1.27%
2016-03-18 0 3.940 3.920 3.960 3.840 3.960 216,840 849,618 3.9182 2.024 2.014 2.035 1.973 2.035 422,052 2.0131 2.34%
2016-03-17 0 3.850 3.840 3.850 3.840 3.910 485,000 1,879,480 3.8752 1.978 1.973 1.978 1.973 2.009 943,992 1.9910 -0.77%
2016-03-16 0 3.880 3.830 3.880 3.840 3.930 415,000 1,615,410 3.8926 1.993 1.968 1.993 1.973 2.019 807,746 1.9999 -1.02%
2016-03-15 0 3.920 3.900 3.930 3.900 3.990 285,000 1,125,035 3.9475 2.014 2.004 2.019 2.004 2.050 554,717 2.0281 -0.76%
2016-03-14 0 3.950 3.950 4.000 3.890 4.000 506,800 2,009,613 3.9653 2.029 2.029 2.055 1.999 2.055 986,423 2.0373 0.77%
2016-03-11 0 3.920 3.900 3.920 3.850 3.930 201,000 781,980 3.8904 2.014 2.004 2.014 1.978 2.019 391,221 1.9988 1.29%
2016-03-10 0 3.870 3.870 3.890 3.850 3.940 218,000 850,950 3.9034 1.988 1.988 1.999 1.978 2.024 424,310 2.0055 -1.78%
2016-03-09 0 3.940 3.930 3.960 3.930 3.970 170,000 671,280 3.9487 2.024 2.019 2.035 2.019 2.040 330,884 2.0287 -1.01%
2016-03-08 0 3.980 3.980 3.990 3.960 4.020 370,000 1,473,985 3.9837 2.045 2.045 2.050 2.035 2.065 720,159 2.0467 -1.00%
2016-03-07 0 4.020 4.020 4.040 4.020 4.120 192,000 778,940 4.0570 2.065 2.065 2.076 2.065 2.117 373,704 2.0844 -0.74%
2016-03-04 0 4.050 4.030 4.060 4.010 4.110 530,000 2,144,470 4.0462 2.081 2.071 2.086 2.060 2.112 1,031,579 2.0788 -1.70%
2016-03-03 0 4.120 4.100 4.120 4.050 4.160 210,000 865,280 4.1204 2.117 2.106 2.117 2.081 2.137 408,739 2.1170 -0.24%
2016-03-02 0 4.130 4.120 4.130 4.070 4.140 407,000 1,674,760 4.1149 2.122 2.117 2.122 2.091 2.127 792,175 2.1141 1.98%
2016-03-01 0 4.050 4.030 4.060 4.030 4.100 377,000 1,528,060 4.0532 2.081 2.071 2.086 2.071 2.106 733,784 2.0824 -1.22%
2016-02-29 0 4.100 4.080 4.100 4.040 4.160 576,460 2,366,218 4.1047 2.106 2.096 2.106 2.076 2.137 1,122,008 2.1089 -1.91%
2016-02-26 0 4.180 4.170 4.190 4.130 4.240 357,827 1,494,838 4.1775 2.148 2.142 2.153 2.122 2.178 696,466 2.1463 -0.48%
2016-02-25 0 4.200 4.200 4.240 4.040 4.240 707,000 2,920,130 4.1303 2.158 2.158 2.178 2.076 2.178 1,376,087 2.1221 1.45%
2016-02-24 0 4.140 4.130 4.160 4.080 4.180 255,000 1,055,590 4.1396 2.127 2.122 2.137 2.096 2.148 496,326 2.1268 -1.43%
2016-02-23 0 4.200 4.150 4.200 4.090 4.200 432,000 1,793,410 4.1514 2.158 2.132 2.158 2.101 2.158 840,834 2.1329 0.00%
2016-02-22 0 4.200 4.170 4.220 4.140 4.340 681,330 2,858,534 4.1955 2.158 2.142 2.168 2.127 2.230 1,326,124 2.1556 1.69%
2016-02-19 0 4.130 4.090 4.140 4.050 4.160 494,330 2,030,591 4.1078 2.122 2.101 2.127 2.081 2.137 962,152 2.1105 0.00%
2016-02-18 0 4.130 4.080 4.130 4.000 4.180 775,000 3,177,899 4.1005 2.122 2.096 2.122 2.055 2.148 1,508,441 2.1067 4.56%
2016-02-17 0 3.950 3.920 3.950 3.920 4.060 858,025 3,423,573 3.9901 2.029 2.014 2.029 2.014 2.086 1,670,039 2.0500 0.51%
2016-02-16 0 3.930 3.910 3.930 3.880 3.980 795,000 3,131,120 3.9385 2.019 2.009 2.019 1.993 2.045 1,547,369 2.0235 1.55%
2016-02-15 0 3.870 3.860 3.900 3.790 3.990 651,000 2,519,511 3.8702 1.988 1.983 2.004 1.947 2.050 1,267,090 1.9884 1.31%
2016-02-12 0 3.820 3.810 3.850 3.810 3.900 868,000 3,337,505 3.8451 1.963 1.957 1.978 1.957 2.004 1,689,454 1.9755 -2.05%
2016-02-11 0 3.900 3.880 3.910 3.880 4.040 363,000 1,424,110 3.9232 2.004 1.993 2.009 1.993 2.076 706,534 2.0156 -3.70%
2016-02-05 0 4.050 4.050 4.090 4.050 4.230 1,196,000 4,911,110 4.1063 2.081 2.081 2.101 2.081 2.173 2,327,865 2.1097 -3.57%
2016-02-04 0 4.200 4.190 4.200 4.130 4.260 325,000 1,359,135 4.1820 2.158 2.153 2.158 2.122 2.189 632,572 2.1486 0.00%
2016-02-03 0 4.200 4.170 4.200 4.170 4.280 461,000 1,948,770 4.2273 2.158 2.142 2.158 2.142 2.199 897,279 2.1719 -1.87%
2016-02-02 0 4.280 4.270 4.280 4.250 4.360 879,000 3,773,420 4.2929 2.199 2.194 2.199 2.184 2.240 1,710,864 2.2056 0.47%
2016-02-01 0 4.260 4.250 4.260 4.250 4.330 477,000 2,044,245 4.2856 2.189 2.184 2.189 2.184 2.225 928,421 2.2019 -0.47%
2016-01-29 0 4.280 4.250 4.280 4.170 4.300 2,055,000 8,712,735 4.2398 2.199 2.184 2.199 2.142 2.209 3,999,802 2.1783 1.90%
2016-01-28 0 4.200 4.170 4.180 4.120 4.210 1,881,000 7,864,235 4.1809 2.158 2.142 2.148 2.117 2.163 3,661,132 2.1480 -0.71%
2016-01-27 0 4.230 4.200 4.230 4.140 4.270 1,473,000 6,155,550 4.1789 2.173 2.158 2.173 2.127 2.194 2,867,011 2.1470 -0.24%
2016-01-26 0 4.240 4.210 4.260 4.120 4.280 1,897,000 7,986,910 4.2103 2.178 2.163 2.189 2.117 2.199 3,692,274 2.1631 -0.24%
2016-01-25 0 4.250 4.230 4.250 4.210 4.250 363,000 1,537,155 4.2346 2.184 2.173 2.184 2.163 2.184 706,534 2.1756 0.95%
2016-01-22 0 4.210 4.210 4.270 4.130 4.300 4,476,000 18,968,830 4.2379 2.163 2.163 2.194 2.122 2.209 8,711,977 2.1773 0.48%
2016-01-21 0 4.190 4.170 4.200 4.140 4.310 5,474,334 23,235,921 4.2445 2.153 2.142 2.158 2.127 2.214 10,655,110 2.1807 -1.64%
2016-01-20 0 4.260 4.240 4.270 4.160 4.370 2,573,540 10,950,684 4.2551 2.189 2.178 2.194 2.137 2.245 5,009,075 2.1862 -2.74%
2016-01-19 0 4.380 4.380 4.400 4.270 4.420 1,342,000 5,842,190 4.3533 2.250 2.250 2.261 2.194 2.271 2,612,036 2.2366 0.46%
2016-01-18 0 4.360 4.300 4.310 4.100 4.390 2,556,000 10,944,065 4.2817 2.240 2.209 2.214 2.106 2.255 4,974,936 2.1998 3.81%
2016-01-15 0 4.200 4.150 4.190 4.080 4.400 1,334,000 5,645,855 4.2323 2.158 2.132 2.153 2.096 2.261 2,596,465 2.1744 -3.23%
2016-01-14 0 4.340 4.310 4.320 4.290 4.390 1,216,000 5,267,440 4.3318 2.230 2.214 2.220 2.204 2.255 2,366,793 2.2256 -2.47%
2016-01-13 0 4.450 4.440 4.450 4.400 4.690 1,238,000 5,599,060 4.5227 2.286 2.281 2.286 2.261 2.410 2,409,613 2.3236 -2.63%
2016-01-12 0 4.570 4.550 4.570 4.500 4.720 332,000 1,535,320 4.6245 2.348 2.338 2.348 2.312 2.425 646,197 2.3759 -2.35%
2016-01-11 0 4.680 4.660 4.700 4.610 4.860 1,072,000 5,050,310 4.7111 2.404 2.394 2.415 2.369 2.497 2,086,515 2.4205 -4.68%
2016-01-08 0 4.910 4.900 4.910 4.820 4.960 399,000 1,952,630 4.8938 2.523 2.517 2.523 2.476 2.548 776,604 2.5143 0.82%
2016-01-07 0 4.870 4.820 4.870 4.810 5.040 2,158,000 10,502,910 4.8670 2.502 2.476 2.502 2.471 2.589 4,200,278 2.5005 -2.60%
2016-01-06 0 5.000 4.960 5.000 4.900 5.070 2,589,000 12,905,470 4.9847 2.569 2.548 2.569 2.517 2.605 5,039,166 2.5610 0.40%
2016-01-05 0 4.980 4.970 4.980 4.830 5.000 1,226,000 6,050,330 4.9350 2.559 2.553 2.559 2.482 2.569 2,386,256 2.5355 1.22%
2016-01-04 0 4.920 4.910 4.920 4.910 5.120 1,162,000 5,852,295 5.0364 2.528 2.523 2.528 2.523 2.631 2,261,688 2.5876 -3.34%
2015-12-31 0 5.090 5.090 5.120 5.020 5.130 414,000 2,106,690 5.0886 2.615 2.615 2.631 2.579 2.636 805,799 2.6144 0.00%
2015-12-30 0 5.090 5.070 5.090 5.060 5.150 682,000 3,473,410 5.0930 2.615 2.605 2.615 2.600 2.646 1,327,428 2.6166 0.00%
2015-12-29 0 5.090 5.080 5.100 5.030 5.160 1,778,000 9,035,730 5.0820 2.615 2.610 2.620 2.584 2.651 3,460,656 2.6110 -1.36%
2015-12-28 0 5.160 5.130 5.160 5.080 5.260 2,948,000 15,172,100 5.1466 2.651 2.636 2.651 2.610 2.702 5,737,915 2.6442 -1.34%
2015-12-24 0 5.230 5.230 5.250 5.100 5.280 1,378,000 7,154,840 5.1922 2.687 2.687 2.697 2.620 2.713 2,682,105 2.6676 1.95%
2015-12-23 0 5.130 5.100 5.120 4.970 5.140 1,974,000 9,957,270 5.0442 2.636 2.620 2.631 2.553 2.641 3,842,145 2.5916 2.60%
2015-12-22 0 5.000 4.980 5.000 4.850 5.050 2,526,000 12,486,345 4.9431 2.569 2.559 2.569 2.492 2.595 4,916,545 2.5397 2.04%
2015-12-21 0 4.900 4.900 4.920 4.860 4.950 1,749,000 8,580,215 4.9058 2.517 2.517 2.528 2.497 2.543 3,404,211 2.5205 0.20%
2015-12-18 0 4.890 4.890 4.900 4.800 4.920 609,171 2,980,432 4.8926 2.512 2.512 2.517 2.466 2.528 1,185,676 2.5137 -0.41%
2015-12-17 0 4.910 4.870 4.910 4.820 4.970 505,000 2,468,940 4.8890 2.523 2.502 2.523 2.476 2.553 982,920 2.5118 0.61%
2015-12-16 0 4.880 4.850 4.880 4.780 4.900 1,260,000 6,115,795 4.8538 2.507 2.492 2.507 2.456 2.517 2,452,433 2.4938 3.39%
2015-12-15 0 4.720 4.680 4.720 4.610 4.810 1,450,000 6,868,605 4.7370 2.425 2.404 2.425 2.369 2.471 2,822,245 2.4337 0.00%
2015-12-14 0 4.720 4.620 4.720 4.500 4.830 2,510,000 11,552,445 4.6026 2.425 2.374 2.425 2.312 2.482 4,885,403 2.3647 3.06%
2015-12-11 0 4.580 4.540 4.580 4.550 4.790 1,994,000 9,242,590 4.6352 2.353 2.333 2.353 2.338 2.461 3,881,073 2.3815 -3.98%
2015-12-10 0 4.770 4.750 4.770 4.720 4.830 916,000 4,379,275 4.7809 2.451 2.440 2.451 2.425 2.482 1,782,880 2.4563 -0.42%
2015-12-09 0 4.790 4.760 4.800 4.710 4.930 3,492,000 16,777,310 4.8045 2.461 2.446 2.466 2.420 2.533 6,796,743 2.4684 -2.84%
2015-12-08 0 4.930 4.920 4.930 4.800 5.010 2,791,000 13,792,465 4.9418 2.533 2.528 2.533 2.466 2.574 5,432,334 2.5390 0.41%
2015-12-07 0 4.910 4.910 4.970 4.720 5.000 3,728,000 18,202,420 4.8826 2.523 2.523 2.553 2.425 2.569 7,256,088 2.5086 3.15%
2015-12-04 0 4.760 4.700 4.760 4.670 4.760 1,034,000 4,852,210 4.6927 2.446 2.415 2.446 2.399 2.446 2,012,552 2.4110 0.42%
2015-12-03 0 4.740 4.730 4.780 4.700 4.800 498,000 2,367,550 4.7541 2.435 2.430 2.456 2.415 2.466 969,295 2.4425 -0.84%
2015-12-02 0 4.780 4.770 4.780 4.700 4.840 549,000 2,628,315 4.7875 2.456 2.451 2.456 2.415 2.487 1,068,560 2.4597 0.84%
2015-12-01 0 4.740 4.730 4.750 4.690 4.780 350,000 1,667,020 4.7629 2.435 2.430 2.440 2.410 2.456 681,231 2.4471 -1.04%
2015-11-30 0 4.790 4.780 4.850 4.640 4.850 679,000 3,220,740 4.7434 2.461 2.456 2.492 2.384 2.492 1,321,589 2.4370 2.57%
2015-11-27 0 4.670 4.630 4.670 4.610 4.800 337,000 1,567,730 4.6520 2.399 2.379 2.399 2.369 2.466 655,929 2.3901 0.86%
2015-11-26 0 4.630 4.610 4.650 4.600 4.810 1,037,000 4,874,660 4.7007 2.379 2.369 2.389 2.363 2.471 2,018,391 2.4151 -0.43%
2015-11-25 0 4.650 4.610 4.650 4.580 4.710 2,783,000 12,942,470 4.6505 2.389 2.369 2.389 2.353 2.420 5,416,763 2.3893 0.22%
2015-11-24 0 4.640 4.620 4.640 4.550 4.680 766,000 3,558,830 4.6460 2.384 2.374 2.384 2.338 2.404 1,490,924 2.3870 0.22%
2015-11-23 0 4.630 4.600 4.630 4.600 4.650 100,000 462,070 4.6207 2.379 2.363 2.379 2.363 2.389 194,638 2.3740 0.00%
2015-11-20 0 4.630 4.600 4.630 4.560 4.690 427,200 1,971,110 4.6140 2.379 2.363 2.379 2.343 2.410 831,492 2.3706 -0.64%
2015-11-19 0 4.660 4.640 4.660 4.600 4.700 851,600 3,970,668 4.6626 2.394 2.384 2.394 2.363 2.415 1,657,533 2.3955 0.22%
2015-11-18 0 4.650 4.630 4.650 4.650 4.710 350,000 1,637,720 4.6792 2.389 2.379 2.389 2.389 2.420 681,231 2.4041 -0.64%
2015-11-17 0 4.680 4.640 4.680 4.620 4.710 194,000 905,920 4.6697 2.404 2.384 2.404 2.374 2.420 377,597 2.3992 0.43%
2015-11-16 0 4.660 4.630 4.660 4.600 4.750 902,000 4,214,490 4.6724 2.394 2.379 2.394 2.363 2.440 1,755,631 2.4006 -1.89%
2015-11-13 0 4.750 4.700 4.750 4.680 4.800 530,000 2,507,830 4.7318 2.440 2.415 2.440 2.404 2.466 1,031,579 2.4311 -0.42%
2015-11-12 0 4.770 4.730 4.790 4.650 4.770 505,000 2,381,490 4.7158 2.451 2.430 2.461 2.389 2.451 982,920 2.4229 2.80%
2015-11-11 0 4.640 4.630 4.640 4.530 4.650 280,000 1,286,835 4.5958 2.384 2.379 2.384 2.327 2.389 544,985 2.3612 2.43%
2015-11-10 0 4.530 4.520 4.530 4.510 4.580 169,000 767,600 4.5420 2.327 2.322 2.327 2.317 2.353 328,937 2.3336 0.00%
2015-11-09 0 4.530 4.520 4.530 4.440 4.550 2,469,000 11,184,350 4.5299 2.327 2.322 2.327 2.281 2.338 4,805,601 2.3274 0.00%
2015-11-06 0 4.530 4.490 4.540 4.470 4.560 2,412,000 10,948,930 4.5394 2.327 2.307 2.333 2.297 2.343 4,694,658 2.3322 1.12%
2015-11-05 0 4.480 4.420 4.480 4.350 4.540 515,000 2,288,380 4.4435 2.302 2.271 2.302 2.235 2.333 1,002,383 2.2829 -0.44%
2015-11-04 0 4.500 4.500 4.520 4.410 4.590 2,446,000 10,989,200 4.4927 2.312 2.312 2.322 2.266 2.358 4,760,835 2.3083 0.45%
2015-11-03 0 4.480 4.480 4.510 4.390 4.780 1,027,000 4,660,110 4.5376 2.302 2.302 2.317 2.255 2.456 1,998,928 2.3313 -5.08%
2015-11-02 0 4.720 4.680 4.740 4.560 4.760 1,628,000 7,657,715 4.7038 2.425 2.404 2.435 2.343 2.446 3,168,699 2.4167 3.51%
2015-10-30 0 4.560 4.540 4.610 4.390 4.610 1,343,000 6,015,890 4.4794 2.343 2.333 2.369 2.255 2.369 2,613,982 2.3014 1.56%
2015-10-29 0 4.490 4.490 4.500 4.450 4.640 3,435,000 15,486,980 4.5086 2.307 2.307 2.312 2.286 2.384 6,685,800 2.3164 -3.44%
2015-10-28 0 4.650 4.620 4.670 4.610 4.690 508,000 2,364,900 4.6553 2.389 2.374 2.399 2.369 2.410 988,759 2.3918 -0.43%
2015-10-27 0 4.670 4.610 4.680 4.620 4.730 930,000 4,359,780 4.6879 2.399 2.369 2.404 2.374 2.430 1,810,129 2.4085 -0.64%
2015-10-26 0 4.700 4.680 4.700 4.630 4.720 1,055,000 4,932,520 4.6754 2.415 2.404 2.415 2.379 2.425 2,053,426 2.4021 0.00%
2015-10-23 0 4.700 4.670 4.700 4.650 4.730 546,000 2,567,020 4.7015 2.415 2.399 2.415 2.389 2.430 1,062,721 2.4155 0.43%
2015-10-22 0 4.680 4.650 4.680 4.600 4.750 763,800 3,552,994 4.6517 2.404 2.389 2.404 2.363 2.440 1,486,642 2.3899 0.43%
2015-10-20 0 4.660 4.640 4.660 4.630 4.690 820,400 3,818,952 4.6550 2.394 2.384 2.394 2.379 2.410 1,596,806 2.3916 -0.21%
2015-10-19 0 4.670 4.620 4.670 4.610 4.740 683,000 3,195,750 4.6790 2.399 2.374 2.399 2.369 2.435 1,329,374 2.4040 0.65%
2015-10-16 0 4.640 4.640 4.680 4.580 4.820 963,000 4,488,200 4.6606 2.384 2.384 2.404 2.353 2.476 1,874,360 2.3945 -2.32%
2015-10-15 0 4.750 4.740 4.750 4.720 4.800 57,000 272,030 4.7725 2.440 2.435 2.440 2.425 2.466 110,943 2.4520 1.50%
2015-10-14 0 4.680 4.670 4.680 4.600 4.780 491,000 2,299,180 4.6826 2.404 2.399 2.404 2.363 2.456 955,670 2.4058 -1.89%
2015-10-13 0 4.770 4.740 4.770 4.720 4.850 599,000 2,862,660 4.7791 2.451 2.435 2.451 2.425 2.492 1,165,879 2.4554 -1.65%
2015-10-12 0 4.850 4.820 4.850 4.770 4.880 1,436,000 6,960,563 4.8472 2.492 2.476 2.492 2.451 2.507 2,794,995 2.4904 1.25%
2015-10-09 0 4.790 4.790 4.840 4.780 4.920 348,000 1,689,660 4.8553 2.461 2.461 2.487 2.456 2.528 677,339 2.4946 -1.24%
2015-10-08 0 4.850 4.810 4.870 4.750 4.930 328,000 1,581,360 4.8212 2.492 2.471 2.502 2.440 2.533 638,411 2.4770 -0.41%
2015-10-07 0 4.870 4.810 4.870 4.750 4.910 582,000 2,805,790 4.8209 2.502 2.471 2.502 2.440 2.523 1,132,791 2.4769 1.25%
2015-10-06 0 4.810 4.810 4.840 4.810 4.980 212,000 1,026,660 4.8427 2.471 2.471 2.487 2.471 2.559 412,632 2.4881 -1.43%
2015-10-05 0 4.880 4.780 4.880 4.800 4.930 366,000 1,763,630 4.8187 2.507 2.456 2.507 2.466 2.533 712,373 2.4757 2.52%
2015-10-02 0 4.760 4.750 4.810 4.730 4.850 315,000 1,506,610 4.7829 2.446 2.440 2.471 2.430 2.492 613,108 2.4573 1.06%
2015-09-30 0 4.710 4.710 4.760 4.540 4.780 1,517,000 7,025,810 4.6314 2.420 2.420 2.446 2.333 2.456 2,952,652 2.3795 -0.84%
2015-09-29 0 4.750 4.750 4.760 4.600 5.060 163,000 773,770 4.7471 2.440 2.440 2.446 2.363 2.600 317,259 2.4389 -2.66%
2015-09-25 0 4.880 4.870 4.900 4.810 5.030 166,000 806,920 4.8610 2.507 2.502 2.517 2.471 2.584 323,098 2.4974 -1.61%
2015-09-24 0 4.960 4.950 4.960 4.900 5.120 327,000 1,624,880 4.9691 2.548 2.543 2.548 2.517 2.631 636,465 2.5530 -1.00%
2015-09-23 0 5.010 5.000 5.010 4.870 5.070 423,000 2,097,060 4.9576 2.574 2.569 2.574 2.502 2.605 823,317 2.5471 1.21%
2015-09-22 0 4.950 4.930 4.950 4.930 5.080 225,000 1,118,900 4.9729 2.543 2.533 2.543 2.533 2.610 437,934 2.5549 0.20%
2015-09-21 0 4.940 4.940 4.990 4.920 5.020 113,000 558,880 4.9458 2.538 2.538 2.564 2.528 2.579 219,940 2.5411 -1.40%
2015-09-18 0 5.010 4.990 5.030 4.920 5.050 222,000 1,104,785 4.9765 2.574 2.564 2.584 2.528 2.595 432,095 2.5568 1.42%
2015-09-17 0 4.940 4.930 4.950 4.940 5.000 54,000 268,475 4.9718 2.538 2.533 2.543 2.538 2.569 105,104 2.5544 -0.60%
2015-09-16 0 4.970 4.970 5.000 4.920 5.060 519,000 2,581,745 4.9745 2.553 2.553 2.569 2.528 2.600 1,010,169 2.5558 1.43%
2015-09-15 0 4.900 4.900 4.910 4.670 4.980 447,000 2,137,790 4.7825 2.517 2.517 2.523 2.399 2.559 870,030 2.4571 1.45%
2015-09-14 0 4.830 4.830 4.850 4.830 5.000 287,000 1,401,195 4.8822 2.482 2.482 2.492 2.482 2.569 558,610 2.5084 -2.23%
2015-09-11 0 4.940 4.920 4.940 4.880 5.080 217,000 1,074,935 4.9536 2.538 2.528 2.538 2.507 2.610 422,363 2.5450 1.02%
2015-09-10 0 4.890 4.870 4.910 4.850 5.020 341,000 1,671,940 4.9030 2.512 2.502 2.523 2.492 2.579 663,714 2.5191 -2.59%
2015-09-09 0 5.020 5.000 5.020 4.950 5.150 576,000 2,894,830 5.0257 2.579 2.569 2.579 2.543 2.646 1,121,112 2.5821 1.41%
2015-09-08 0 4.950 4.910 4.950 4.860 4.970 478,000 2,342,860 4.9014 2.543 2.523 2.543 2.497 2.553 930,368 2.5182 1.43%
2015-09-07 0 4.880 4.870 4.880 4.870 5.110 547,000 2,706,056 4.9471 2.507 2.502 2.507 2.502 2.625 1,064,667 2.5417 -1.61%
2015-09-04 0 4.960 4.960 4.970 4.800 5.010 512,000 2,531,610 4.9446 2.548 2.548 2.553 2.466 2.574 996,544 2.5404 1.22%
2015-09-02 0 4.900 4.860 4.920 4.800 5.120 680,000 3,385,620 4.9789 2.517 2.497 2.528 2.466 2.631 1,323,535 2.5580 -3.16%
2015-09-01 0 5.060 5.020 5.060 4.750 5.110 457,000 2,291,906 5.0151 2.600 2.579 2.600 2.440 2.625 889,494 2.5766 -2.32%
2015-08-31 0 5.180 5.160 5.170 5.080 5.190 126,000 650,280 5.1610 2.661 2.651 2.656 2.610 2.666 245,243 2.6516 -1.15%
2015-08-28 0 5.240 5.230 5.240 5.150 5.330 609,000 3,175,230 5.2138 2.692 2.687 2.692 2.646 2.738 1,185,343 2.6787 1.35%
2015-08-27 0 5.170 5.180 5.190 5.080 5.330 602,000 3,086,670 5.1274 2.656 2.661 2.666 2.610 2.738 1,171,718 2.6343 1.77%
2015-08-26 0 5.080 5.060 5.090 5.030 5.180 966,100 4,945,745 5.1193 2.610 2.600 2.615 2.584 2.661 1,880,393 2.6302 0.99%
2015-08-25 0 5.030 5.010 5.030 4.890 5.230 1,465,000 7,452,225 5.0868 2.584 2.574 2.584 2.512 2.687 2,851,440 2.6135 2.03%
2015-08-24 0 4.930 4.880 5.000 4.880 5.340 3,551,000 18,153,560 5.1122 2.533 2.507 2.569 2.507 2.744 6,911,579 2.6265 -8.70%
2015-08-21 0 5.400 5.400 5.450 5.010 5.770 1,294,000 7,171,780 5.5423 2.774 2.774 2.800 2.574 2.964 2,518,610 2.8475 -3.57%
2015-08-20 0 5.600 5.590 5.640 5.560 5.840 882,000 4,983,020 5.6497 2.877 2.872 2.898 2.857 3.000 1,716,703 2.9027 -5.88%
2015-08-19 0 5.950 5.930 5.950 5.770 6.000 922,000 5,423,410 5.8822 3.057 3.047 3.057 2.964 3.083 1,794,558 3.0221 -0.83%
2015-08-18 0 6.000 5.970 6.020 5.850 6.100 1,646,999 9,796,044 5.9478 3.083 3.067 3.093 3.006 3.134 3,205,679 3.0558 -1.15%
2015-08-17 0 6.070 6.030 6.080 6.000 6.130 2,272,376 13,740,753 6.0469 3.119 3.098 3.124 3.083 3.149 4,422,897 3.1067 1.34%
2015-08-14 0 5.990 5.990 6.000 5.910 6.070 1,304,000 7,812,040 5.9908 3.078 3.078 3.083 3.036 3.119 2,538,074 3.0779 -0.66%
2015-08-13 0 6.030 6.030 6.070 5.870 6.090 1,476,000 8,875,685 6.0133 3.098 3.098 3.119 3.016 3.129 2,872,850 3.0895 1.34%
2015-08-12 0 5.950 5.920 5.950 5.900 6.000 2,173,000 12,978,280 5.9725 3.057 3.042 3.057 3.031 3.083 4,229,474 3.0685 -0.50%
2015-08-11 0 5.980 5.940 5.950 5.940 6.080 2,943,000 17,630,775 5.9907 3.072 3.052 3.057 3.052 3.124 5,728,183 3.0779 0.34%
2015-08-10 0 5.960 5.980 6.020 5.930 6.090 2,538,000 15,280,135 6.0205 3.062 3.072 3.093 3.047 3.129 4,939,901 3.0932 -0.67%
2015-08-07 0 6.000 5.950 6.000 5.750 6.000 1,930,000 11,502,520 5.9599 3.083 3.057 3.083 2.954 3.083 3,756,505 3.0620 4.53%
2015-08-06 0 5.740 5.740 5.770 5.700 5.840 632,000 3,661,130 5.7929 2.949 2.949 2.964 2.929 3.000 1,230,109 2.9763 -0.52%
2015-08-05 0 5.770 5.750 5.780 5.720 5.820 487,000 2,815,310 5.7809 2.964 2.954 2.970 2.939 2.990 947,885 2.9701 -0.52%
2015-08-04 0 5.800 5.660 5.800 5.610 5.800 262,000 1,498,500 5.7195 2.980 2.908 2.980 2.882 2.980 509,950 2.9385 1.75%
2015-08-03 0 5.700 5.700 5.720 5.610 5.900 975,000 5,600,740 5.7443 2.929 2.929 2.939 2.882 3.031 1,897,716 2.9513 -1.04%
2015-07-31 0 5.760 5.730 5.770 5.740 5.860 245,000 1,422,535 5.8063 2.959 2.944 2.964 2.949 3.011 476,862 2.9831 -1.20%
2015-07-30 0 5.830 5.800 5.830 5.780 5.900 280,000 1,629,355 5.8191 2.995 2.980 2.995 2.970 3.031 544,985 2.9897 -1.19%
2015-07-29 0 5.900 5.850 5.900 5.620 5.900 571,000 3,300,490 5.7802 3.031 3.006 3.031 2.887 3.031 1,111,380 2.9697 4.06%
2015-07-28 0 5.670 5.670 5.730 5.440 5.830 1,012,000 5,760,650 5.6923 2.913 2.913 2.944 2.795 2.995 1,969,732 2.9246 -2.91%
2015-07-27 0 5.840 5.720 5.840 5.450 6.000 1,147,000 6,594,936 5.7497 3.000 2.939 3.000 2.800 3.083 2,232,493 2.9541 -2.67%
2015-07-24 0 6.000 6.000 6.020 5.650 6.020 1,736,000 10,193,290 5.8717 3.083 3.083 3.093 2.903 3.093 3,378,908 3.0167 6.76%
2015-07-23 0 5.620 5.610 5.620 5.590 5.700 760,000 4,287,235 5.6411 2.887 2.882 2.887 2.872 2.929 1,479,245 2.8983 -1.40%
2015-07-22 0 5.700 5.680 5.710 5.500 5.800 421,000 2,406,830 5.7169 2.929 2.918 2.934 2.826 2.980 819,424 2.9372 -1.04%
2015-07-21 0 5.760 5.750 5.760 5.720 5.800 231,000 1,331,860 5.7656 2.959 2.954 2.959 2.939 2.980 449,613 2.9622 -0.52%
2015-07-20 0 5.790 5.760 5.790 5.770 5.950 172,000 1,003,946 5.8369 2.975 2.959 2.975 2.964 3.057 334,777 2.9989 -1.70%
2015-07-17 0 5.890 5.880 5.890 5.790 5.900 1,073,000 6,286,890 5.8592 3.026 3.021 3.026 2.975 3.031 2,088,461 3.0103 1.73%
2015-07-16 0 5.790 5.740 5.790 5.480 5.890 1,612,000 9,372,295 5.8141 2.975 2.949 2.975 2.815 3.026 3,137,557 2.9871 1.58%
2015-07-15 0 5.700 5.660 5.700 5.650 5.880 1,051,000 6,069,935 5.7754 2.929 2.908 2.929 2.903 3.021 2,045,641 2.9673 -2.73%
2015-07-14 0 5.860 5.810 5.890 5.600 5.900 2,852,000 16,499,610 5.7853 3.011 2.985 3.026 2.877 3.031 5,551,063 2.9723 1.74%
2015-07-13 0 5.760 5.710 5.760 5.480 5.760 1,277,000 7,220,703 5.6544 2.959 2.934 2.959 2.815 2.959 2,485,522 2.9051 3.60%
2015-07-10 0 5.560 5.560 5.600 5.360 5.720 1,366,000 7,529,305 5.5119 2.857 2.857 2.877 2.754 2.939 2,658,749 2.8319 3.93%
2015-07-09 0 5.350 5.300 5.350 4.910 5.350 3,391,000 17,421,140 5.1375 2.749 2.723 2.749 2.523 2.749 6,600,159 2.6395 7.21%
2015-07-08 0 4.990 4.970 4.990 4.500 5.080 5,215,000 25,280,470 4.8476 2.564 2.553 2.564 2.312 2.610 10,150,348 2.4906 -2.16%
2015-07-07 0 5.100 5.040 5.100 4.690 5.110 6,263,333 31,264,683 4.9917 2.620 2.589 2.620 2.410 2.625 12,190,798 2.5646 1.39%
2015-07-06 0 5.030 5.010 5.050 4.280 5.540 9,137,000 44,958,575 4.9205 2.584 2.574 2.595 2.199 2.846 17,784,033 2.5280 -5.98%
2015-07-03 0 5.350 5.340 5.350 5.300 5.600 2,540,000 13,735,000 5.4075 2.749 2.744 2.749 2.723 2.877 4,943,794 2.7782 -3.08%
2015-07-02 0 5.520 5.480 5.530 5.380 5.750 4,465,000 24,615,509 5.5130 2.836 2.815 2.841 2.764 2.954 8,690,567 2.8324 -1.08%
2015-06-30 0 5.580 5.520 5.590 5.290 5.590 6,425,000 34,510,630 5.3713 2.867 2.836 2.872 2.718 2.872 12,505,463 2.7596 3.72%
2015-06-29 0 5.380 5.360 5.380 5.190 5.650 2,562,000 13,867,290 5.4127 2.764 2.754 2.764 2.666 2.903 4,986,614 2.7809 -2.54%
2015-06-26 0 5.520 5.510 5.520 5.470 5.770 1,138,000 6,325,190 5.5582 2.836 2.831 2.836 2.810 2.964 2,214,975 2.8556 -4.33%
2015-06-25 0 5.770 5.760 5.770 5.720 5.950 415,000 2,413,345 5.8153 2.964 2.959 2.964 2.939 3.057 807,746 2.9878 0.17%
2015-06-24 0 5.760 5.740 5.800 5.710 5.900 853,000 4,930,265 5.7799 2.959 2.949 2.980 2.934 3.031 1,660,258 2.9696 -2.37%
2015-06-23 0 5.900 5.880 5.930 5.720 5.930 371,000 2,170,830 5.8513 3.031 3.021 3.047 2.939 3.047 722,105 3.0063 1.90%
2015-06-22 0 5.790 5.780 5.850 5.650 5.900 378,192 2,199,061 5.8147 2.975 2.970 3.006 2.903 3.031 736,104 2.9874 -1.03%
2015-06-19 0 5.850 5.850 5.860 5.600 5.870 2,231,000 13,019,600 5.8358 3.006 3.006 3.011 2.877 3.016 4,342,364 2.9983 2.81%
2015-06-18 0 5.690 5.650 5.700 5.550 5.750 997,755 5,650,560 5.6633 2.923 2.903 2.929 2.851 2.954 1,942,006 2.9097 2.34%
2015-06-17 0 5.560 5.550 5.600 5.440 5.800 1,804,000 10,093,510 5.5951 2.857 2.851 2.877 2.795 2.980 3,511,261 2.8746 -2.97%
2015-06-16 0 5.730 5.710 5.750 5.560 6.020 1,802,000 10,551,435 5.8554 2.944 2.934 2.954 2.857 3.093 3,507,369 3.0084 -4.82%
2015-06-15 0 6.020 6.010 6.030 5.770 6.050 4,490,000 26,699,245 5.9464 3.093 3.088 3.098 2.964 3.108 8,739,226 3.0551 3.26%
2015-06-12 0 5.830 5.800 5.830 5.510 5.890 3,261,000 18,745,045 5.7483 2.995 2.980 2.995 2.831 3.026 6,347,131 2.9533 6.19%
2015-06-11 0 5.490 5.450 5.500 5.300 5.500 2,988,000 16,035,200 5.3665 2.821 2.800 2.826 2.723 2.826 5,815,770 2.7572 1.48%
2015-06-10 0 5.410 5.400 5.410 5.300 5.700 1,899,600 10,437,092 5.4944 2.780 2.774 2.780 2.723 2.929 3,697,335 2.8229 -3.39%
2015-06-09 0 5.600 5.600 5.610 5.150 5.630 5,011,000 27,188,260 5.4257 2.877 2.877 2.882 2.646 2.893 9,753,288 2.7876 4.09%
2015-06-08 0 5.380 5.370 5.380 5.300 5.520 1,445,000 7,813,875 5.4075 2.764 2.759 2.764 2.723 2.836 2,812,513 2.7783 -0.37%
2015-06-05 0 5.400 5.400 5.410 5.320 5.640 4,006,000 21,899,065 5.4666 2.774 2.774 2.780 2.733 2.898 7,797,180 2.8086 -4.93%
2015-06-04 0 5.680 5.680 5.690 5.600 5.950 3,601,010 20,450,518 5.6791 2.918 2.918 2.923 2.877 3.057 7,008,918 2.9178 -3.57%
2015-06-03 0 5.890 5.870 5.900 5.860 6.030 592,000 3,528,900 5.9610 3.026 3.016 3.031 3.011 3.098 1,152,254 3.0626 -1.58%
2015-06-02 0 6.020 6.020 6.050 5.960 6.150 2,447,000 14,694,000 6.0049 3.075 3.075 3.090 3.044 3.141 4,791,026 3.0670 -1.31%
2015-06-01 0 6.100 6.060 6.100 5.930 6.190 3,681,000 22,360,081 6.0745 3.116 3.095 3.116 3.029 3.162 7,207,097 3.1025 3.74%
2015-05-29 0 5.880 5.880 5.920 5.760 6.150 55,870,000 334,696,400 5.9906 3.003 3.003 3.024 2.942 3.141 109,388,886 3.0597 -8.12%
2015-05-28 0 6.400 6.390 6.440 6.190 6.450 2,228,000 14,194,475 6.3709 3.269 3.264 3.289 3.162 3.294 4,362,242 3.2539 0.16%
2015-05-27 0 6.390 6.390 6.410 6.310 6.540 1,481,000 9,481,470 6.4021 3.264 3.264 3.274 3.223 3.340 2,899,677 3.2698 -1.54%
2015-05-26 0 6.490 6.470 6.490 6.020 6.550 5,897,000 37,392,250 6.3409 3.315 3.305 3.315 3.075 3.345 11,545,843 3.2386 7.81%
2015-05-22 0 6.020 6.020 6.050 5.990 6.100 1,391,000 8,379,950 6.0244 3.075 3.075 3.090 3.059 3.116 2,723,464 3.0769 0.84%
2015-05-21 0 5.970 5.950 5.980 5.890 5.990 886,000 5,275,680 5.9545 3.049 3.039 3.054 3.008 3.059 1,734,715 3.0412 0.51%
2015-05-20 0 5.940 5.920 5.940 5.900 6.030 611,000 3,631,530 5.9436 3.034 3.024 3.034 3.013 3.080 1,196,288 3.0357 -1.16%
2015-05-19 0 6.010 6.000 6.020 5.820 6.100 1,501,000 8,968,105 5.9748 3.070 3.064 3.075 2.973 3.116 2,938,835 3.0516 2.21%
2015-05-18 0 5.880 5.840 5.900 5.760 5.900 1,160,000 6,744,195 5.8140 3.003 2.983 3.013 2.942 3.013 2,271,185 2.9695 2.08%
2015-05-15 0 5.760 5.730 5.770 5.700 5.830 1,525,000 8,766,412 5.7485 2.942 2.927 2.947 2.911 2.978 2,985,825 2.9360 -0.52%
2015-05-14 0 5.790 5.770 5.800 5.760 5.810 959,000 5,536,240 5.7729 2.957 2.947 2.962 2.942 2.967 1,877,643 2.9485 0.52%
2015-05-13 0 5.760 5.750 5.760 5.670 5.880 1,575,000 9,096,800 5.7757 2.942 2.937 2.942 2.896 3.003 3,083,721 2.9499 0.70%
2015-05-12 0 5.720 5.710 5.720 5.700 5.830 1,375,000 7,893,740 5.7409 2.921 2.916 2.921 2.911 2.978 2,692,137 2.9321 -1.89%
2015-05-11 0 5.830 5.810 5.830 5.630 5.840 1,042,000 6,003,900 5.7619 2.978 2.967 2.978 2.876 2.983 2,040,151 2.9429 1.92%
2015-05-08 0 5.720 5.710 5.760 5.520 5.810 2,114,000 11,977,130 5.6656 2.921 2.916 2.942 2.819 2.967 4,139,039 2.8937 0.35%
2015-05-07 0 5.700 5.700 5.720 5.700 5.820 1,160,500 6,638,840 5.7207 2.911 2.911 2.921 2.911 2.973 2,272,164 2.9218 -2.90%
2015-05-06 0 5.870 5.850 5.870 5.840 5.980 1,530,000 9,092,955 5.9431 2.998 2.988 2.998 2.983 3.054 2,995,615 3.0354 -1.84%
2015-05-05 0 5.980 5.970 5.980 5.860 6.200 2,210,000 13,208,635 5.9768 3.054 3.049 3.054 2.993 3.167 4,326,999 3.0526 -2.13%
2015-05-04 0 6.110 6.090 6.110 6.030 6.260 1,238,000 7,607,800 6.1452 3.121 3.110 3.121 3.080 3.197 2,423,903 3.1387 -1.45%
2015-04-30 0 6.200 6.200 6.210 5.960 6.270 2,212,000 13,662,510 6.1765 3.167 3.167 3.172 3.044 3.202 4,330,915 3.1546 0.98%
2015-04-29 0 6.140 6.120 6.140 6.090 6.220 1,663,000 10,206,260 6.1373 3.136 3.126 3.136 3.110 3.177 3,256,018 3.1346 -0.97%
2015-04-28 0 6.200 6.200 6.210 6.200 6.440 6,502,500 40,813,035 6.2765 3.167 3.167 3.172 3.167 3.289 12,731,363 3.2057 -1.43%
2015-04-27 0 6.290 6.270 6.290 6.100 6.300 3,091,000 19,297,950 6.2433 3.213 3.202 3.213 3.116 3.218 6,051,925 3.1887 4.66%
2015-04-24 0 6.010 6.010 6.040 5.850 6.070 2,436,000 14,599,930 5.9934 3.070 3.070 3.085 2.988 3.100 4,769,489 3.0611 3.62%
2015-04-23 0 5.800 5.800 5.810 5.800 6.000 3,023,000 17,715,740 5.8603 2.962 2.962 2.967 2.962 3.064 5,918,787 2.9931 -2.19%
2015-04-22 0 5.930 5.910 5.930 5.800 6.000 2,331,000 13,804,045 5.9219 3.029 3.019 3.029 2.962 3.064 4,563,907 3.0246 3.13%
2015-04-21 0 5.750 5.750 5.770 5.750 5.980 2,105,000 12,243,160 5.8162 2.937 2.937 2.947 2.937 3.054 4,121,418 2.9706 -0.35%
2015-04-20 0 5.770 5.750 5.770 5.750 6.000 2,413,000 14,080,870 5.8354 2.947 2.937 2.947 2.937 3.064 4,724,456 2.9804 -2.37%
2015-04-17 0 5.910 5.880 5.900 5.870 6.190 2,602,000 15,460,810 5.9419 3.019 3.003 3.013 2.998 3.162 5,094,503 3.0348 -0.51%
2015-04-16 0 5.940 5.940 5.950 5.900 6.070 7,778,000 46,401,335 5.9657 3.034 3.034 3.039 3.013 3.100 15,228,687 3.0470 0.85%
2015-04-15 0 5.890 5.860 5.900 5.840 6.310 3,827,000 22,889,675 5.9811 3.008 2.993 3.013 2.983 3.223 7,492,953 3.0548 -5.00%
2015-04-14 0 6.200 6.180 6.200 6.090 6.650 4,287,000 27,252,330 6.3570 3.167 3.156 3.167 3.110 3.396 8,393,595 3.2468 -4.62%
2015-04-13 0 6.500 6.480 6.500 6.310 6.640 3,903,000 25,389,115 6.5050 3.320 3.310 3.320 3.223 3.391 7,641,754 3.3224 3.17%
2015-04-10 0 6.300 6.260 6.300 6.180 6.500 3,674,000 23,219,815 6.3200 3.218 3.197 3.218 3.156 3.320 7,193,391 3.2279 2.27%
2015-04-09 0 6.160 6.130 6.160 5.930 6.900 5,339,000 33,014,460 6.1836 3.146 3.131 3.146 3.029 3.524 10,453,325 3.1583 3.36%
2015-04-08 0 5.960 5.960 6.040 5.730 6.130 9,411,000 56,004,800 5.9510 3.044 3.044 3.085 2.927 3.131 18,425,968 3.0394 5.11%
2015-04-02 0 5.670 5.640 5.700 5.530 5.940 6,397,000 36,815,224 5.7551 2.896 2.881 2.911 2.824 3.034 12,524,802 2.9394 3.09%
2015-04-01 0 5.500 5.500 5.520 5.420 5.550 5,381,000 29,376,485 5.4593 2.809 2.809 2.819 2.768 2.835 10,535,557 2.7883 2.04%
2015-03-31 0 5.390 5.350 5.390 5.200 5.420 3,583,000 19,094,905 5.3293 2.753 2.732 2.753 2.656 2.768 7,015,221 2.7219 3.65%
2015-03-30 0 5.200 5.160 5.240 5.040 5.300 4,874,000 25,326,800 5.1963 2.656 2.635 2.676 2.574 2.707 9,542,893 2.6540 3.38%
2015-03-27 0 5.030 5.030 5.050 5.020 5.210 5,802,000 29,675,097 5.1146 2.569 2.569 2.579 2.564 2.661 11,359,841 2.6123 -4.19%
2015-03-26 0 5.250 5.230 5.240 5.050 5.320 4,750,000 24,959,770 5.2547 2.681 2.671 2.676 2.579 2.717 9,300,111 2.6838 1.16%
2015-03-25 0 5.190 5.150 5.190 5.050 5.200 2,918,000 14,947,790 5.1226 2.651 2.630 2.651 2.579 2.656 5,713,205 2.6164 3.39%
2015-03-24 0 5.020 5.020 5.040 5.000 5.140 2,837,000 14,279,610 5.0333 2.564 2.564 2.574 2.554 2.625 5,554,614 2.5708 0.80%
2015-03-23 0 4.980 4.950 5.000 4.950 5.220 2,808,000 14,311,050 5.0965 2.544 2.528 2.554 2.528 2.666 5,497,834 2.6030 -2.16%
2015-03-20 0 5.090 5.090 5.150 4.980 5.250 1,880,000 9,578,130 5.0948 2.600 2.600 2.630 2.544 2.681 3,680,886 2.6021 -3.42%
2015-03-19 0 5.270 5.270 5.280 5.200 5.480 748,000 3,964,580 5.3002 2.692 2.692 2.697 2.656 2.799 1,464,523 2.7071 -1.86%
2015-03-18 0 5.370 5.370 5.400 5.350 5.460 138,700 747,374 5.3884 2.743 2.743 2.758 2.732 2.789 271,563 2.7521 -0.56%
2015-03-17 0 5.400 5.370 5.400 5.300 5.520 1,017,000 5,519,080 5.4268 2.758 2.743 2.758 2.707 2.819 1,991,203 2.7717 -2.35%
2015-03-16 0 5.530 5.540 5.580 5.530 5.620 184,000 1,028,700 5.5908 2.824 2.830 2.850 2.824 2.870 360,257 2.8555 -0.18%
2015-03-13 0 5.540 5.540 5.550 5.540 5.610 593,000 3,301,220 5.5670 2.830 2.830 2.835 2.830 2.865 1,161,045 2.8433 -0.36%
2015-03-12 0 5.560 5.540 5.590 5.520 5.640 124,000 691,700 5.5782 2.840 2.830 2.855 2.819 2.881 242,782 2.8491 -1.07%
2015-03-11 0 5.620 5.580 5.630 5.430 5.650 737,000 4,148,260 5.6286 2.870 2.850 2.876 2.773 2.886 1,442,986 2.8748 -0.53%
2015-03-10 0 5.650 5.630 5.650 5.560 5.680 367,000 2,070,780 5.6425 2.886 2.876 2.886 2.840 2.901 718,556 2.8819 0.36%
2015-03-09 0 5.630 5.630 5.660 5.570 5.750 652,000 3,687,060 5.6550 2.876 2.876 2.891 2.845 2.937 1,276,563 2.8883 -0.53%
2015-03-06 0 5.660 5.650 5.700 5.500 5.750 1,803,000 10,192,120 5.6529 2.891 2.886 2.911 2.809 2.937 3,530,126 2.8872 1.98%
2015-03-05 0 5.550 5.550 5.580 5.500 5.580 369,000 2,048,280 5.5509 2.835 2.835 2.850 2.809 2.850 722,472 2.8351 0.00%
2015-03-04 0 5.550 5.520 5.550 5.440 5.650 828,000 4,573,080 5.5230 2.835 2.819 2.835 2.778 2.886 1,621,156 2.8209 0.91%
2015-03-03 0 5.500 5.470 5.500 5.400 5.530 790,000 4,329,770 5.4807 2.809 2.794 2.809 2.758 2.824 1,546,755 2.7993 2.42%
2015-03-02 0 5.370 5.370 5.540 5.320 5.700 322,000 1,793,560 5.5701 2.743 2.743 2.830 2.717 2.911 630,450 2.8449 -4.79%
2015-02-27 0 5.640 5.600 5.640 5.590 5.670 181,000 1,019,800 5.6343 2.881 2.860 2.881 2.855 2.896 354,383 2.8777 0.89%
2015-02-26 0 5.590 5.580 5.630 5.560 5.640 247,000 1,381,140 5.5917 2.855 2.850 2.876 2.840 2.881 483,606 2.8559 -0.18%
2015-02-25 0 5.600 5.560 5.600 5.490 5.620 277,000 1,546,730 5.5839 2.860 2.840 2.860 2.804 2.870 542,343 2.8519 -0.18%
2015-02-24 0 5.610 5.560 5.610 5.450 5.620 427,000 2,371,810 5.5546 2.865 2.840 2.865 2.784 2.870 836,031 2.8370 2.19%
2015-02-23 0 5.490 5.490 5.500 5.450 5.650 84,000 463,950 5.5232 2.804 2.804 2.809 2.784 2.886 164,465 2.8210 -1.26%
2015-02-18 0 5.560 5.510 5.560 5.500 5.580 181,000 1,004,090 5.5475 2.840 2.814 2.840 2.809 2.850 354,383 2.8333 -0.36%
2015-02-17 0 5.580 5.550 5.580 5.530 5.630 1,421,400 7,893,512 5.5533 2.850 2.835 2.850 2.824 2.876 2,782,985 2.8363 0.54%
2015-02-16 0 5.550 5.530 5.550 5.500 5.680 3,313,000 18,386,540 5.5498 2.835 2.824 2.835 2.809 2.901 6,486,583 2.8345 1.83%
2015-02-13 0 5.450 5.380 5.480 5.360 5.620 814,000 4,456,550 5.4749 2.784 2.748 2.799 2.738 2.870 1,593,745 2.7963 -1.09%
2015-02-12 0 5.510 5.500 5.510 5.400 5.510 1,256,000 6,845,200 5.4500 2.814 2.809 2.814 2.758 2.814 2,459,145 2.7836 2.04%
2015-02-11 0 5.400 5.370 5.400 5.370 5.570 1,473,000 8,111,850 5.5070 2.758 2.743 2.758 2.743 2.845 2,884,013 2.8127 -3.05%
2015-02-10 0 5.570 5.560 5.570 5.500 5.670 1,410,100 7,835,684 5.5568 2.845 2.840 2.845 2.809 2.896 2,760,860 2.8381 -2.28%
2015-02-09 0 5.700 5.680 5.710 5.690 5.700 12,000 68,390 5.6992 2.911 2.901 2.916 2.906 2.911 23,495 2.9108 -0.35%
2015-02-06 0 5.720 5.640 5.720 5.640 5.830 589,000 3,383,230 5.7440 2.921 2.881 2.921 2.881 2.978 1,153,214 2.9337 1.42%
2015-02-05 0 5.640 5.630 5.640 5.630 5.830 356,000 2,029,770 5.7016 2.881 2.876 2.881 2.876 2.978 697,019 2.9121 -2.76%
2015-02-04 0 5.800 5.790 5.810 5.800 5.880 80,000 465,660 5.8208 2.962 2.957 2.967 2.962 3.003 156,633 2.9729 -1.02%
2015-02-03 0 5.860 5.860 5.890 5.780 6.000 54,000 319,630 5.9191 2.993 2.993 3.008 2.952 3.064 105,728 3.0231 0.51%
2015-02-02 0 5.830 5.820 5.960 5.830 6.060 278,000 1,674,990 6.0251 2.978 2.973 3.044 2.978 3.095 544,301 3.0773 -4.11%
2015-01-30 0 6.080 6.010 6.090 5.640 6.080 592,000 3,466,670 5.8559 3.105 3.070 3.110 2.881 3.105 1,159,088 2.9909 6.48%
2015-01-29 0 5.710 5.690 5.700 5.700 5.860 235,000 1,351,050 5.7491 2.916 2.906 2.911 2.911 2.993 460,111 2.9364 -2.56%
2015-01-28 0 5.860 5.790 5.870 5.680 6.010 843,000 4,959,030 5.8826 2.993 2.957 2.998 2.901 3.070 1,650,525 3.0045 -3.14%
2015-01-27 0 6.050 5.990 6.060 5.950 6.100 334,000 2,010,005 6.0180 3.090 3.059 3.095 3.039 3.116 653,945 3.0737 1.34%
2015-01-26 0 5.970 5.970 6.050 5.910 6.090 84,000 502,410 5.9811 3.049 3.049 3.090 3.019 3.110 164,465 3.0548 0.34%
2015-01-23 0 5.950 5.950 5.990 5.950 6.040 129,000 772,035 5.9848 3.039 3.039 3.059 3.039 3.085 252,571 3.0567 -0.83%
2015-01-22 0 6.000 5.970 6.000 6.000 6.130 122,000 738,945 6.0569 3.064 3.049 3.064 3.064 3.131 238,866 3.0936 -0.99%
2015-01-21 0 6.060 6.000 6.060 5.970 6.140 1,507,000 9,170,009 6.0849 3.095 3.064 3.095 3.049 3.136 2,950,583 3.1079 -0.82%
2015-01-20 0 6.110 6.100 6.120 6.000 6.120 297,000 1,813,805 6.1071 3.121 3.116 3.126 3.064 3.126 581,502 3.1192 -0.16%
2015-01-19 0 6.120 6.120 6.150 6.020 6.200 805,000 4,917,430 6.1086 3.126 3.126 3.141 3.075 3.167 1,576,124 3.1200 0.99%
2015-01-16 0 6.060 6.040 6.060 6.000 6.190 813,000 4,943,140 6.0801 3.095 3.085 3.095 3.064 3.162 1,591,787 3.1054 -1.30%
2015-01-15 0 6.140 6.080 6.150 5.900 6.260 658,000 4,041,720 6.1424 3.136 3.105 3.141 3.013 3.197 1,288,310 3.1372 1.15%
2015-01-14 0 6.070 6.050 6.070 6.000 6.190 300,000 1,817,500 6.0583 3.100 3.090 3.100 3.064 3.162 587,375 3.0943 -1.14%
2015-01-13 0 6.140 6.110 6.150 6.110 6.290 268,000 1,654,645 6.1740 3.136 3.121 3.141 3.121 3.213 524,722 3.1534 -0.97%
2015-01-12 0 6.200 6.160 6.220 6.010 6.200 499,000 3,050,120 6.1125 3.167 3.146 3.177 3.070 3.167 977,001 3.1219 0.00%
2015-01-09 0 6.200 6.180 6.200 5.740 6.300 830,000 5,112,520 6.1597 3.167 3.156 3.167 2.932 3.218 1,625,072 3.1460 5.80%
2015-01-08 0 5.860 5.840 5.920 5.780 6.010 478,000 2,802,635 5.8633 2.993 2.983 3.024 2.952 3.070 935,885 2.9946 -1.35%
2015-01-07 0 5.940 5.930 5.960 5.810 6.090 672,000 4,015,400 5.9753 3.034 3.029 3.044 2.967 3.110 1,315,721 3.0519 -2.46%
2015-01-06 0 6.090 6.070 6.100 5.950 6.150 943,000 5,723,510 6.0695 3.110 3.100 3.116 3.039 3.141 1,846,317 3.1000 1.00%
2015-01-05 0 6.030 6.010 6.050 5.880 6.230 1,877,000 11,508,830 6.1315 3.080 3.070 3.090 3.003 3.182 3,675,012 3.1316 1.01%
2015-01-02 0 5.970 5.940 5.970 5.770 6.000 814,000 4,834,830 5.9396 3.049 3.034 3.049 2.947 3.064 1,593,745 3.0336 2.05%
2014-12-31 0 5.850 5.850 5.950 5.620 5.950 1,223,000 7,149,150 5.8456 2.988 2.988 3.039 2.870 3.039 2,394,534 2.9856 0.86%
2014-12-30 0 5.800 5.770 5.820 5.630 5.870 353,000 2,034,050 5.7622 2.962 2.947 2.973 2.876 2.998 691,145 2.9430 4.32%
2014-12-29 0 5.560 5.540 5.580 5.460 5.600 358,000 1,984,930 5.5445 2.840 2.830 2.850 2.789 2.860 700,935 2.8318 0.18%
2014-12-24 0 5.550 5.530 5.550 5.440 5.590 242,000 1,339,890 5.5367 2.835 2.824 2.835 2.778 2.855 473,816 2.8279 1.65%
2014-12-23 0 5.460 5.460 5.500 5.390 5.640 529,000 2,917,950 5.5160 2.789 2.789 2.809 2.753 2.881 1,035,739 2.8173 -3.02%
2014-12-22 0 5.630 5.610 5.630 5.500 5.730 1,393,000 7,857,560 5.6407 2.876 2.865 2.876 2.809 2.927 2,727,380 2.8810 -0.71%
2014-12-19 0 5.670 5.650 5.670 5.620 5.790 1,753,000 9,935,500 5.6677 2.896 2.886 2.896 2.870 2.957 3,432,230 2.8948 0.71%
2014-12-18 0 5.630 5.630 5.680 5.600 5.980 1,163,000 6,695,290 5.7569 2.876 2.876 2.901 2.860 3.054 2,277,059 2.9403 -2.60%
2014-12-17 0 5.780 5.740 5.780 5.750 6.110 2,023,000 11,865,530 5.8653 2.952 2.932 2.952 2.937 3.121 3,960,868 2.9957 -0.34%
2014-12-16 0 5.800 5.800 5.850 5.750 5.980 1,992,000 11,584,150 5.8153 2.962 2.962 2.988 2.937 3.054 3,900,173 2.9702 -2.85%
2014-12-15 0 5.970 5.970 5.980 5.640 5.980 1,594,000 9,443,660 5.9245 3.049 3.049 3.054 2.881 3.054 3,120,922 3.0259 4.92%
2014-12-12 0 5.690 5.640 5.690 5.590 5.700 673,000 3,801,120 5.6480 2.906 2.881 2.906 2.855 2.911 1,317,679 2.8847 1.97%
2014-12-11 0 5.580 5.550 5.580 5.520 5.700 991,100 5,545,709 5.5955 2.850 2.835 2.850 2.819 2.911 1,940,493 2.8579 -1.59%
2014-12-10 0 5.670 5.580 5.670 5.310 5.670 1,411,374 7,792,887 5.5215 2.896 2.850 2.896 2.712 2.896 2,763,355 2.8201 5.59%
2014-12-09 0 5.370 5.370 5.400 5.150 5.400 683,000 3,577,490 5.2379 2.743 2.743 2.758 2.630 2.758 1,337,258 2.6752 0.75%
2014-12-08 0 5.330 5.310 5.360 5.270 5.680 1,041,000 5,766,710 5.5396 2.722 2.712 2.738 2.692 2.901 2,038,193 2.8293 -5.50%
2014-12-05 0 5.640 5.640 5.680 5.630 5.780 896,000 5,104,620 5.6971 2.881 2.881 2.901 2.876 2.952 1,754,295 2.9098 -1.05%
2014-12-04 0 5.700 5.580 5.700 5.520 5.770 776,000 4,387,630 5.6542 2.911 2.850 2.911 2.819 2.947 1,519,344 2.8878 -1.38%
2014-12-03 0 5.780 5.700 5.780 5.500 5.840 2,289,800 12,892,076 5.6302 2.952 2.911 2.952 2.809 2.983 4,483,241 2.8756 -1.37%
2014-12-02 0 5.860 5.780 5.860 5.750 6.000 877,000 5,114,670 5.8320 2.993 2.952 2.993 2.937 3.064 1,717,094 2.9787 -2.33%
2014-12-01 0 6.000 5.980 6.000 5.870 6.140 1,665,000 9,977,360 5.9924 3.064 3.054 3.064 2.998 3.136 3,259,934 3.0606 -0.99%
2014-11-28 0 6.060 6.060 6.100 5.910 6.300 1,763,200 10,691,196 6.0635 3.095 3.095 3.116 3.019 3.218 3,452,201 3.0969 -3.35%
2014-11-27 0 6.270 6.260 6.360 6.270 6.490 467,000 2,953,730 6.3249 3.202 3.197 3.248 3.202 3.315 914,348 3.2304 -0.48%
2014-11-26 0 6.300 6.280 6.300 6.280 6.450 503,685 3,205,122 6.3633 3.218 3.207 3.218 3.207 3.294 986,174 3.2501 -2.33%
2014-11-25 0 6.450 6.320 6.500 6.320 6.490 644,000 4,126,460 6.4075 3.294 3.228 3.320 3.228 3.315 1,260,899 3.2726 2.38%
2014-11-24 0 6.300 6.300 6.340 6.300 6.450 917,000 5,828,274 6.3558 3.218 3.218 3.238 3.218 3.294 1,795,411 3.2462 -2.17%
2014-11-21 0 6.440 6.450 6.480 6.400 6.550 406,000 2,620,830 6.4552 3.289 3.294 3.310 3.269 3.345 794,915 3.2970 -1.23%
2014-11-20 0 6.520 6.400 6.520 6.400 6.550 288,000 1,859,760 6.4575 3.330 3.269 3.330 3.269 3.345 563,880 3.2981 -0.15%
2014-11-19 0 6.530 6.470 6.530 6.420 6.540 170,000 1,106,730 6.5102 3.335 3.305 3.335 3.279 3.340 332,846 3.3251 1.56%
2014-11-18 0 6.430 6.400 6.530 6.390 6.530 1,100,000 7,061,120 6.4192 3.284 3.269 3.335 3.264 3.335 2,153,710 3.2786 -1.38%
2014-11-17 0 6.520 6.520 6.570 6.500 6.620 269,000 1,773,850 6.5942 3.330 3.330 3.356 3.320 3.381 526,680 3.3680 0.31%
2014-11-14 0 6.500 6.460 6.500 6.410 6.590 582,000 3,777,330 6.4903 3.320 3.299 3.320 3.274 3.366 1,139,508 3.3149 -1.37%
2014-11-13 0 6.590 6.520 6.590 6.480 6.640 1,357,000 8,930,571 6.5811 3.366 3.330 3.366 3.310 3.391 2,656,895 3.3613 -0.75%
2014-11-12 0 6.640 6.620 6.670 6.600 6.680 369,000 2,445,540 6.6275 3.391 3.381 3.407 3.371 3.412 722,472 3.3850 1.07%
2014-11-11 0 6.570 6.570 6.600 6.570 6.650 436,000 2,876,770 6.5981 3.356 3.356 3.371 3.356 3.396 853,652 3.3700 -0.45%
2014-11-10 0 6.600 6.600 6.610 6.520 6.710 955,000 6,305,610 6.6027 3.371 3.371 3.376 3.330 3.427 1,869,812 3.3723 -0.15%
2014-11-07 0 6.610 6.600 6.610 6.500 6.730 445,000 2,938,470 6.6033 3.376 3.371 3.376 3.320 3.437 871,274 3.3726 0.15%
2014-11-06 0 6.600 6.600 6.640 6.550 6.700 359,000 2,376,250 6.6191 3.371 3.371 3.391 3.345 3.422 702,893 3.3807 -0.60%
2014-11-05 0 6.640 6.650 6.660 6.600 6.730 280,000 1,865,740 6.6634 3.391 3.396 3.402 3.371 3.437 548,217 3.4033 -2.06%
2014-11-04 0 6.780 6.770 6.780 6.720 6.810 552,000 3,738,250 6.7722 3.463 3.458 3.463 3.432 3.478 1,080,771 3.4589 1.80%
2014-11-03 0 6.660 6.650 6.690 6.450 6.720 786,000 5,200,690 6.6167 3.402 3.396 3.417 3.294 3.432 1,538,924 3.3794 -0.89%
2014-10-31 0 6.720 6.720 6.740 6.680 6.750 584,000 3,923,460 6.7183 3.432 3.432 3.442 3.412 3.448 1,143,424 3.4313 -0.15%
2014-10-30 0 6.730 6.690 6.730 6.690 6.790 264,000 1,776,180 6.7280 3.437 3.417 3.437 3.417 3.468 516,890 3.4363 0.15%
2014-10-29 0 6.720 6.720 6.730 6.650 6.860 363,000 2,460,240 6.7775 3.432 3.432 3.437 3.396 3.504 710,724 3.4616 -1.32%
2014-10-28 0 6.810 6.820 6.830 6.700 6.860 473,000 3,220,670 6.8090 3.478 3.483 3.488 3.422 3.504 926,095 3.4777 1.04%
2014-10-27 0 6.740 6.740 6.770 6.720 6.790 165,000 1,116,010 6.7637 3.442 3.442 3.458 3.432 3.468 323,056 3.4545 -0.59%
2014-10-24 0 6.780 6.780 6.800 6.520 6.850 756,000 5,088,110 6.7303 3.463 3.463 3.473 3.330 3.499 1,480,186 3.4375 3.51%
2014-10-23 0 6.550 6.550 6.670 6.510 6.650 642,000 4,228,710 6.5868 3.345 3.345 3.407 3.325 3.396 1,256,983 3.3642 -2.09%
2014-10-22 0 6.690 6.680 6.700 6.660 6.800 318,000 2,132,630 6.7064 3.417 3.412 3.422 3.402 3.473 622,618 3.4253 -0.74%
2014-10-21 0 6.740 6.730 6.740 6.630 6.830 1,058,400 7,107,064 6.7149 3.442 3.437 3.442 3.386 3.488 2,072,261 3.4296 -1.89%
2014-10-20 0 6.870 6.850 6.870 6.790 6.940 472,000 3,234,838 6.8535 3.509 3.499 3.509 3.468 3.545 924,137 3.5004 1.48%
2014-10-17 0 6.770 6.760 6.770 6.700 6.920 702,000 4,752,840 6.7704 3.458 3.453 3.458 3.422 3.534 1,374,459 3.4580 1.35%
2014-10-16 0 6.680 6.670 6.690 6.670 6.820 1,169,000 7,879,860 6.7407 3.412 3.407 3.417 3.407 3.483 2,288,806 3.4428 -1.62%
2014-10-15 0 6.790 6.790 6.800 6.660 6.850 605,000 4,107,630 6.7895 3.468 3.468 3.473 3.402 3.499 1,184,540 3.4677 0.74%
2014-10-14 0 6.740 6.720 6.750 6.680 6.820 198,000 1,334,620 6.7405 3.442 3.432 3.448 3.412 3.483 387,668 3.4427 -0.88%
2014-10-13 0 6.800 6.800 6.840 6.700 6.930 410,000 2,772,130 6.7613 3.473 3.473 3.494 3.422 3.539 802,746 3.4533 -1.73%
2014-10-10 0 6.920 6.920 6.980 6.840 7.130 628,000 4,394,510 6.9976 3.534 3.534 3.565 3.494 3.642 1,229,573 3.5740 -3.89%
2014-10-09 0 7.200 7.160 7.220 7.120 7.300 366,000 2,638,670 7.2095 3.677 3.657 3.688 3.637 3.728 716,598 3.6822 0.00%
2014-10-08 0 7.200 7.180 7.200 6.980 7.260 557,000 3,990,920 7.1650 3.677 3.667 3.677 3.565 3.708 1,090,560 3.6595 0.42%
2014-10-07 0 7.170 7.150 7.190 7.130 7.320 507,000 3,638,020 7.1756 3.662 3.652 3.672 3.642 3.739 992,664 3.6649 -1.51%
2014-10-06 0 7.280 7.270 7.290 6.900 7.370 987,925 7,156,503 7.2440 3.718 3.713 3.723 3.524 3.764 1,934,276 3.6998 4.75%
2014-10-03 0 6.950 6.940 7.000 6.650 7.000 855,000 5,821,970 6.8093 3.550 3.545 3.575 3.396 3.575 1,674,020 3.4778 2.21%
2014-09-30 0 6.800 6.730 6.800 6.420 6.800 2,853,001 18,757,996 6.5748 3.473 3.437 3.473 3.279 3.473 5,585,942 3.3581 0.00%
2014-09-29 0 6.800 6.760 6.810 6.500 6.900 841,000 5,675,460 6.7485 3.473 3.453 3.478 3.320 3.524 1,646,609 3.4468 -2.58%
2014-09-26 0 6.980 6.960 7.000 6.940 7.030 388,000 2,702,880 6.9662 3.565 3.555 3.575 3.545 3.591 759,672 3.5580 -1.69%
2014-09-25 0 7.100 7.090 7.100 6.980 7.150 927,000 6,571,080 7.0885 3.626 3.621 3.626 3.565 3.652 1,814,990 3.6204 2.13%
2014-09-24 0 7.000 6.970 7.000 6.890 7.050 1,184,000 8,285,420 6.9978 3.551 3.536 3.551 3.495 3.576 2,334,164 3.5496 0.86%
2014-09-23 0 6.940 6.940 6.950 6.880 7.010 1,110,000 7,704,830 6.9413 3.520 3.520 3.525 3.490 3.556 2,188,279 3.5210 -0.29%
2014-09-22 0 6.960 6.900 6.950 6.890 7.020 1,522,000 10,586,130 6.9554 3.530 3.500 3.525 3.495 3.561 3,000,505 3.5281 0.14%
2014-09-19 0 6.950 6.930 6.950 6.690 7.050 4,137,000 28,459,200 6.8792 3.525 3.515 3.525 3.393 3.576 8,155,774 3.4895 4.83%
2014-09-18 0 6.630 6.630 6.640 6.450 6.660 4,709,000 30,998,230 6.5828 3.363 3.363 3.368 3.272 3.378 9,283,428 3.3391 3.59%
2014-09-17 0 6.400 6.380 6.410 6.360 6.420 745,000 4,755,200 6.3828 3.246 3.236 3.251 3.226 3.257 1,468,710 3.2377 0.63%
2014-09-16 0 6.360 6.360 6.390 6.300 6.480 404,000 2,569,720 6.3607 3.226 3.226 3.241 3.196 3.287 796,455 3.2264 -2.30%
2014-09-15 0 6.510 6.480 6.510 6.340 6.550 1,012,000 6,543,550 6.4660 3.302 3.287 3.302 3.216 3.322 1,995,079 3.2798 1.40%
2014-09-12 0 6.420 6.410 6.440 6.360 6.500 979,000 6,285,780 6.4206 3.257 3.251 3.267 3.226 3.297 1,930,023 3.2568 0.94%
2014-09-11 0 6.360 6.360 6.390 6.280 6.500 484,000 3,111,120 6.4279 3.226 3.226 3.241 3.186 3.297 954,168 3.2606 -1.55%
2014-09-10 0 6.460 6.460 6.500 6.450 6.530 320,000 2,072,960 6.4780 3.277 3.277 3.297 3.272 3.312 630,855 3.2860 -1.07%
2014-09-08 0 6.530 6.510 6.530 6.400 6.640 1,328,000 8,680,530 6.5365 3.312 3.302 3.312 3.246 3.368 2,618,049 3.3156 2.83%
2014-09-05 0 6.350 6.350 6.400 6.350 6.530 554,000 3,546,110 6.4009 3.221 3.221 3.246 3.221 3.312 1,092,168 3.2469 -2.16%
2014-09-04 0 6.490 6.480 6.490 6.370 6.520 1,270,478 8,205,408 6.4585 3.292 3.287 3.292 3.231 3.307 2,504,649 3.2761 0.15%
2014-09-03 0 6.480 6.480 6.500 6.330 6.570 2,722,000 17,678,320 6.4946 3.287 3.287 3.297 3.211 3.333 5,366,212 3.2944 0.47%
2014-09-02 0 6.450 6.450 6.500 6.250 6.490 3,549,000 22,515,280 6.3441 3.272 3.272 3.297 3.170 3.292 6,996,578 3.2180 1.57%
2014-09-01 0 6.350 6.300 6.340 6.000 6.350 3,093,478 19,209,964 6.2098 3.221 3.196 3.216 3.043 3.221 6,098,552 3.1499 4.44%
2014-08-29 0 6.080 6.080 6.120 5.880 6.110 2,112,000 12,688,973 6.0080 3.084 3.084 3.104 2.983 3.099 4,163,644 3.0476 3.23%
2014-08-28 0 5.890 5.880 5.890 5.830 6.020 3,139,000 18,651,875 5.9420 2.988 2.983 2.988 2.957 3.054 6,188,295 3.0141 -3.76%
2014-08-27 0 6.120 6.100 6.120 6.060 6.160 1,367,000 8,334,545 6.0970 3.104 3.094 3.104 3.074 3.125 2,694,934 3.0927 -0.33%
2014-08-26 0 6.140 6.110 6.130 6.010 6.200 1,289,000 7,940,950 6.1606 3.115 3.099 3.109 3.049 3.145 2,541,163 3.1249 -0.81%
2014-08-25 0 6.190 6.180 6.200 5.980 6.200 3,847,000 23,507,090 6.1105 3.140 3.135 3.145 3.033 3.145 7,584,062 3.0995 2.48%
2014-08-22 0 6.040 6.030 6.070 5.690 6.150 6,127,958 36,521,206 5.9598 3.064 3.059 3.079 2.886 3.120 12,080,794 3.0231 3.60%
2014-08-21 0 5.830 5.810 5.830 5.690 5.840 2,147,000 12,391,100 5.7714 2.957 2.947 2.957 2.886 2.962 4,232,644 2.9275 0.52%
2014-08-20 0 5.800 5.790 5.800 5.640 5.810 2,826,000 16,219,030 5.7392 2.942 2.937 2.942 2.861 2.947 5,571,240 2.9112 0.87%
2014-08-19 0 5.750 5.750 5.780 5.560 5.760 2,601,000 14,610,380 5.6172 2.917 2.917 2.932 2.820 2.922 5,127,670 2.8493 2.68%
2014-08-18 0 5.600 5.590 5.600 5.500 5.600 1,251,000 6,966,060 5.5684 2.841 2.836 2.841 2.790 2.841 2,466,249 2.8246 0.36%
2014-08-15 0 5.580 5.580 5.600 5.520 5.800 2,883,000 16,083,060 5.5786 2.830 2.830 2.841 2.800 2.942 5,683,611 2.8297 -1.06%
2014-08-14 0 5.640 5.610 5.640 5.590 5.730 401,000 2,251,760 5.6154 2.861 2.846 2.861 2.836 2.907 790,540 2.8484 -0.70%
2014-08-13 0 5.680 5.640 5.700 5.630 5.740 1,483,000 8,401,170 5.6650 2.881 2.861 2.891 2.856 2.912 2,923,619 2.8736 -0.18%
2014-08-12 0 5.690 5.690 5.730 5.660 5.780 564,000 3,226,140 5.7201 2.886 2.886 2.907 2.871 2.932 1,111,882 2.9015 -0.87%
2014-08-11 0 5.740 5.700 5.740 5.690 5.820 384,000 2,201,030 5.7318 2.912 2.891 2.912 2.886 2.952 757,026 2.9075 -0.35%
2014-08-08 0 5.760 5.730 5.760 5.710 5.820 436,000 2,515,750 5.7701 2.922 2.907 2.922 2.896 2.952 859,540 2.9269 -0.69%
2014-08-07 0 5.800 5.780 5.800 5.730 5.970 2,257,000 13,116,060 5.8113 2.942 2.932 2.942 2.907 3.028 4,449,500 2.9478 0.17%
2014-08-06 0 5.790 5.790 5.800 5.750 6.790 11,483,482 68,669,440 5.9798 2.937 2.937 2.942 2.917 3.444 22,638,793 3.0333 4.32%
2014-08-05 0 5.550 5.550 5.570 5.500 5.600 628,000 3,485,310 5.5499 2.815 2.815 2.825 2.790 2.841 1,238,053 2.8152 0.91%
2014-08-04 0 5.500 5.500 5.550 5.500 5.530 617,000 3,397,370 5.5063 2.790 2.790 2.815 2.790 2.805 1,216,368 2.7930 0.00%
2014-08-01 0 5.500 5.500 5.600 5.500 5.600 178,000 988,650 5.5542 2.790 2.790 2.841 2.790 2.841 350,913 2.8174 -1.08%
2014-07-31 0 5.560 5.530 5.570 5.520 5.580 66,000 366,210 5.5486 2.820 2.805 2.825 2.800 2.830 130,114 2.8145 -0.18%
2014-07-30 0 5.570 5.570 5.600 5.570 5.630 129,000 723,260 5.6067 2.825 2.825 2.841 2.825 2.856 254,313 2.8440 -1.24%
2014-07-29 0 5.640 5.550 5.640 5.560 5.670 68,000 383,730 5.6431 2.861 2.815 2.861 2.820 2.876 134,057 2.8624 -0.53%
2014-07-28 0 5.670 5.650 5.680 5.650 5.710 474,550 2,702,754 5.6954 2.876 2.866 2.881 2.866 2.896 935,538 2.8890 -1.39%
2014-07-25 0 5.750 5.700 5.750 5.700 5.750 93,000 532,300 5.7237 2.917 2.891 2.917 2.891 2.917 183,342 2.9033 1.23%
2014-07-24 0 5.680 5.660 5.680 5.660 5.700 102,000 580,500 5.6912 2.881 2.871 2.881 2.871 2.891 201,085 2.8868 0.35%
2014-07-23 0 5.660 5.660 5.740 5.600 5.800 470,000 2,707,750 5.7612 2.871 2.871 2.912 2.841 2.942 926,569 2.9223 0.18%
2014-07-22 0 5.650 5.650 5.700 5.500 5.720 280,600 1,569,472 5.5933 2.866 2.866 2.891 2.790 2.901 553,181 2.8372 -2.59%
2014-07-21 0 5.800 5.670 5.800 5.800 5.800 13,000 75,400 5.8000 2.942 2.876 2.942 2.942 2.942 25,628 2.9420 2.11%
2014-07-18 0 5.680 5.600 5.690 5.500 5.790 217,000 1,211,230 5.5817 2.881 2.841 2.886 2.790 2.937 427,799 2.8313 -0.35%
2014-07-17 0 5.700 5.690 5.700 5.690 5.710 50,000 285,120 5.7024 2.891 2.886 2.891 2.886 2.896 98,571 2.8925 -0.18%
2014-07-16 0 5.710 5.680 5.710 5.700 5.790 100,000 571,810 5.7181 2.896 2.881 2.896 2.891 2.937 197,142 2.9005 -0.17%
2014-07-15 0 5.720 5.720 5.780 5.720 5.810 3,000 17,340 5.7800 2.901 2.901 2.932 2.901 2.947 5,914 2.9319 -0.69%
2014-07-14 0 5.760 5.760 5.770 5.760 5.780 28,000 161,770 5.7775 2.922 2.922 2.927 2.922 2.932 55,200 2.9306 -0.52%
2014-07-11 0 5.790 5.750 5.800 5.760 5.820 10,000 57,760 5.7760 2.937 2.917 2.942 2.922 2.952 19,714 2.9299 -0.17%
2014-07-10 0 5.800 5.800 5.830 5.790 5.870 221,000 1,281,690 5.7995 2.942 2.942 2.957 2.937 2.978 435,684 2.9418 0.17%
2014-07-09 0 5.790 5.790 5.800 5.790 5.830 410,000 2,378,370 5.8009 2.937 2.937 2.942 2.937 2.957 808,283 2.9425 -0.17%
2014-07-08 0 5.800 5.800 5.830 5.800 5.870 137,000 794,950 5.8026 2.942 2.942 2.957 2.942 2.978 270,085 2.9433 -0.85%
2014-07-07 0 5.850 5.850 5.900 5.790 5.900 424,000 2,461,130 5.8046 2.967 2.967 2.993 2.937 2.993 835,883 2.9443 -0.85%
2014-07-04 0 5.900 5.870 5.970 5.900 6.000 58,000 344,520 5.9400 2.993 2.978 3.028 2.993 3.043 114,342 3.0131 -0.84%
2014-07-03 0 5.950 5.900 5.950 5.850 5.990 256,000 1,519,460 5.9354 3.018 2.993 3.018 2.967 3.038 504,684 3.0107 1.71%
2014-07-02 0 5.850 5.810 5.850 5.790 5.860 647,600 3,766,060 5.8154 2.967 2.947 2.967 2.937 2.972 1,276,693 2.9499 0.69%
2014-06-30 0 5.810 5.800 5.830 5.780 5.840 547,000 3,173,120 5.8010 2.947 2.942 2.957 2.932 2.962 1,078,368 2.9425 -0.51%
2014-06-27 0 5.840 5.820 5.850 5.780 5.880 507,000 2,949,628 5.8178 2.962 2.952 2.967 2.932 2.983 999,511 2.9511 0.52%
2014-06-26 0 5.810 5.810 5.850 5.660 5.820 555,000 3,209,360 5.7826 2.947 2.947 2.967 2.871 2.952 1,094,139 2.9332 2.65%
2014-06-25 0 5.660 5.660 5.740 5.610 5.650 145,000 818,950 5.6479 2.871 2.871 2.912 2.846 2.866 285,856 2.8649 0.35%
2014-06-24 0 5.640 5.630 5.650 5.620 5.650 162,000 914,550 5.6454 2.861 2.856 2.866 2.851 2.866 319,370 2.8636 0.00%
2014-06-23 0 5.640 5.640 5.670 5.600 5.670 484,000 2,726,010 5.6323 2.861 2.861 2.876 2.841 2.876 954,168 2.8569 0.71%
2014-06-20 0 5.600 5.600 5.620 5.400 5.700 753,200 4,195,308 5.5700 2.841 2.841 2.851 2.739 2.891 1,484,875 2.8254 -2.27%
2014-06-19 0 5.730 5.700 5.800 5.720 5.820 439,000 2,543,962 5.7949 2.907 2.891 2.942 2.901 2.952 865,454 2.9395 -2.05%
2014-06-18 0 5.850 5.800 5.850 5.850 5.900 336,000 1,979,500 5.8914 2.967 2.942 2.967 2.967 2.993 662,398 2.9884 -1.68%
2014-06-17 0 5.950 5.830 5.950 5.830 6.000 52,000 306,090 5.8863 3.018 2.957 3.018 2.957 3.043 102,514 2.9858 -0.17%
2014-06-16 0 5.960 5.890 5.960 5.860 6.010 254,000 1,517,910 5.9760 3.023 2.988 3.023 2.972 3.049 500,741 3.0313 1.36%
2014-06-13 0 5.880 5.790 5.880 - - 481 2,760 5.7380 2.983 2.937 2.983 - - 948 2.9106 0.00%
2014-06-12 0 5.880 5.800 5.880 5.750 5.900 95,000 554,150 5.8332 2.983 2.942 2.983 2.917 2.993 187,285 2.9589 1.20%
2014-06-11 0 5.810 5.810 5.830 5.750 5.810 260,000 1,506,350 5.7937 2.947 2.947 2.957 2.917 2.947 512,570 2.9388 -1.53%
2014-06-10 0 5.900 5.850 5.900 5.780 5.900 334,000 1,958,340 5.8633 2.993 2.967 2.993 2.932 2.993 658,455 2.9741 -0.84%
2014-06-09 0 5.950 5.950 5.980 5.950 6.010 16,000 95,660 5.9788 3.018 3.018 3.033 3.018 3.049 31,543 3.0327 -0.83%
2014-06-06 0 6.000 5.950 6.000 5.990 6.080 180,000 1,083,230 6.0179 3.043 3.018 3.043 3.038 3.084 354,856 3.0526 -0.33%
2014-06-05 0 6.020 6.000 6.020 6.000 6.020 86,000 516,830 6.0097 3.054 3.043 3.054 3.043 3.054 169,542 3.0484 -0.33%
2014-06-04 0 6.040 6.040 6.060 6.000 6.100 65,000 392,710 6.0417 3.064 3.064 3.074 3.043 3.094 128,142 3.0646 -0.98%
2014-06-03 0 6.100 6.090 6.100 6.030 6.110 611,000 3,727,170 6.1001 3.094 3.089 3.094 3.059 3.099 1,204,539 3.0943 -0.65%
2014-05-30 0 6.140 6.020 6.180 5.980 6.170 1,447,000 8,845,850 6.1132 3.115 3.054 3.135 3.033 3.130 2,852,648 3.1009 2.33%
2014-05-29 0 6.000 6.000 6.040 6.000 6.040 111,000 666,810 6.0073 3.043 3.043 3.064 3.043 3.064 218,828 3.0472 -0.17%
2014-05-28 0 6.010 6.010 6.080 6.000 6.180 131,000 795,490 6.0724 3.049 3.049 3.084 3.043 3.135 258,256 3.0802 -2.75%
2014-05-27 0 6.180 6.130 6.190 6.110 6.200 38,000 234,450 6.1697 3.135 3.109 3.140 3.099 3.145 74,914 3.1296 0.32%
2014-05-26 0 6.160 6.120 6.160 6.050 6.160 1,136,000 6,933,100 6.1031 3.125 3.104 3.125 3.069 3.125 2,239,536 3.0958 1.65%
2014-05-23 0 6.060 6.050 6.080 6.010 6.100 329,000 1,991,030 6.0518 3.074 3.069 3.084 3.049 3.094 648,598 3.0697 0.00%
2014-05-22 0 6.060 6.050 6.080 5.980 6.100 107,000 644,750 6.0257 3.074 3.069 3.084 3.033 3.094 210,942 3.0565 1.17%
2014-05-21 0 5.990 5.900 5.990 5.880 6.000 126,000 754,320 5.9867 3.038 2.993 3.038 2.983 3.043 248,399 3.0367 -0.17%
2014-05-20 0 6.000 5.990 6.000 5.890 6.010 375,000 2,245,330 5.9875 3.043 3.038 3.043 2.988 3.049 739,283 3.0372 1.01%
2014-05-19 0 5.940 5.940 5.950 5.900 5.980 175,000 1,036,740 5.9242 3.013 3.013 3.018 2.993 3.033 344,999 3.0051 0.85%
2014-05-16 0 5.890 5.870 5.890 5.820 5.980 129,000 761,850 5.9058 2.988 2.978 2.988 2.952 3.033 254,313 2.9957 0.17%
2014-05-15 0 5.880 5.850 5.900 5.750 5.930 255,481 1,498,547 5.8656 2.983 2.967 2.993 2.917 3.008 503,661 2.9753 0.86%
2014-05-14 0 5.830 5.780 5.830 5.660 5.850 134,000 774,770 5.7819 2.957 2.932 2.957 2.871 2.967 264,171 2.9328 3.55%
2014-05-13 0 5.630 5.630 5.700 5.620 5.840 199,000 1,142,290 5.7402 2.856 2.856 2.891 2.851 2.962 392,313 2.9117 -1.23%
2014-05-12 0 5.700 5.660 5.770 5.700 5.870 146,000 840,150 5.7545 2.891 2.871 2.927 2.891 2.978 287,828 2.9189 0.71%
2014-05-09 0 5.660 5.630 5.670 5.610 5.900 646,000 3,684,470 5.7035 2.871 2.856 2.876 2.846 2.993 1,273,539 2.8931 -2.58%
2014-05-08 0 5.810 5.770 5.810 5.650 5.810 431,000 2,479,710 5.7534 2.947 2.927 2.947 2.866 2.947 849,683 2.9184 -0.68%
2014-05-07 0 5.850 5.820 5.850 5.650 5.910 2,299,000 13,388,930 5.8238 2.967 2.952 2.967 2.866 2.998 4,532,300 2.9541 1.56%
2014-05-05 0 5.760 5.760 5.800 5.750 6.040 795,000 4,697,150 5.9084 2.922 2.922 2.942 2.917 3.064 1,567,281 2.9970 0.17%
2014-05-02 0 5.750 5.750 5.780 5.630 5.850 504,000 2,900,040 5.7540 2.917 2.917 2.932 2.856 2.967 993,597 2.9187 2.68%
2014-04-30 0 5.600 5.600 5.610 5.440 5.610 795,000 4,421,620 5.5618 2.841 2.841 2.846 2.759 2.846 1,567,281 2.8212 1.63%
2014-04-29 0 5.510 5.500 5.510 5.310 5.700 3,395,000 18,546,090 5.4628 2.795 2.790 2.795 2.693 2.891 6,692,979 2.7710 -3.67%
2014-04-28 0 5.720 5.710 5.760 5.610 5.800 203,000 1,160,420 5.7164 2.901 2.896 2.922 2.846 2.942 400,199 2.8996 -1.38%
2014-04-25 0 5.800 5.770 5.830 5.770 5.990 343,000 2,012,310 5.8668 2.942 2.927 2.957 2.927 3.038 676,198 2.9759 -3.17%
2014-04-24 0 5.990 5.980 6.000 5.970 6.060 390,000 2,340,970 6.0025 3.038 3.033 3.043 3.028 3.074 768,855 3.0447 -2.12%
2014-04-23 0 6.120 6.120 6.150 6.000 6.150 1,362,000 8,263,150 6.0669 3.104 3.104 3.120 3.043 3.120 2,685,077 3.0774 0.99%
2014-04-22 0 6.060 6.060 6.100 5.850 6.370 3,069,000 18,700,930 6.0935 3.074 3.074 3.094 2.967 3.231 6,050,295 3.0909 2.71%
2014-04-17 0 5.900 5.850 5.900 5.860 6.000 48,000 282,910 5.8940 2.993 2.967 2.993 2.972 3.043 94,628 2.9897 0.51%
2014-04-16 0 5.870 5.840 5.870 5.810 5.980 130,000 766,410 5.8955 2.978 2.962 2.978 2.947 3.033 256,285 2.9905 -0.51%
2014-04-15 0 5.900 5.860 5.900 5.800 5.910 325,900 1,920,972 5.8944 2.993 2.972 2.993 2.942 2.998 642,487 2.9899 0.00%
2014-04-14 0 5.900 5.900 5.920 5.900 6.050 526,000 3,143,840 5.9769 2.993 2.993 3.003 2.993 3.069 1,036,968 3.0318 -1.67%
2014-04-11 0 6.000 5.960 6.000 5.930 6.130 327,000 1,968,790 6.0208 3.043 3.023 3.043 3.008 3.109 644,655 3.0540 -0.99%
2014-04-10 0 6.060 6.060 6.100 5.870 6.230 1,600,000 9,678,560 6.0491 3.074 3.074 3.094 2.978 3.160 3,154,276 3.0684 2.36%
2014-04-09 0 5.920 5.890 5.940 5.800 5.980 708,000 4,186,240 5.9128 3.003 2.988 3.013 2.942 3.033 1,395,767 2.9992 1.89%
2014-04-08 0 5.810 5.830 5.850 5.720 5.970 728,000 4,253,060 5.8421 2.947 2.957 2.967 2.901 3.028 1,435,195 2.9634 0.87%
2014-04-07 0 5.760 5.750 5.790 5.700 6.070 1,632,000 9,453,370 5.7925 2.922 2.917 2.937 2.891 3.079 3,217,361 2.9382 -5.11%
2014-04-04 0 6.070 6.060 6.100 6.060 6.320 1,620,000 10,038,940 6.1969 3.079 3.074 3.094 3.074 3.206 3,193,704 3.1434 0.17%
2014-04-03 0 6.060 6.060 6.080 6.000 6.280 1,678,000 10,175,720 6.0642 3.074 3.074 3.084 3.043 3.186 3,308,047 3.0761 -2.26%
2014-04-02 0 6.200 6.140 6.250 6.140 6.450 969,000 6,065,700 6.2598 3.145 3.115 3.170 3.115 3.272 1,910,308 3.1752 -1.43%
2014-04-01 0 6.290 6.250 6.290 5.920 6.330 803,000 4,936,820 6.1480 3.191 3.170 3.191 3.003 3.211 1,583,052 3.1185 4.83%
2014-03-31 0 6.000 6.070 6.080 5.580 6.280 4,357,000 25,867,850 5.9371 3.043 3.079 3.084 2.830 3.186 8,589,487 3.0116 2.56%
2014-03-28 0 5.850 5.800 5.850 5.690 6.040 3,602,000 20,977,650 5.8239 2.967 2.942 2.967 2.886 3.064 7,101,063 2.9542 -2.17%
2014-03-27 0 5.980 5.970 6.000 5.970 6.400 3,803,000 23,211,355 6.1034 3.033 3.028 3.043 3.028 3.246 7,497,319 3.0960 -6.56%
2014-03-26 0 6.400 6.390 6.400 6.280 6.470 831,115 5,313,895 6.3937 3.246 3.241 3.246 3.186 3.282 1,638,479 3.2432 -0.78%
2014-03-25 0 6.450 6.430 6.460 6.380 6.640 429,000 2,775,840 6.4705 3.272 3.262 3.277 3.236 3.368 845,740 3.2821 -2.86%
2014-03-24 0 6.640 6.610 6.640 6.300 6.780 3,211,000 21,273,140 6.6251 3.368 3.353 3.368 3.196 3.439 6,330,237 3.3606 3.11%
2014-03-21 0 6.440 6.400 6.440 6.360 6.530 503,000 3,235,470 6.4323 3.267 3.246 3.267 3.226 3.312 991,625 3.2628 -2.42%
2014-03-20 0 6.600 6.540 6.600 6.430 6.660 538,000 3,540,370 6.5806 3.348 3.317 3.348 3.262 3.378 1,060,625 3.3380 -0.75%
2014-03-19 0 6.650 6.650 6.660 6.550 6.710 1,143,000 7,583,420 6.6347 3.373 3.373 3.378 3.322 3.404 2,253,336 3.3654 2.15%
2014-03-18 0 6.510 6.510 6.560 6.250 6.540 840,000 5,391,450 6.4184 3.302 3.302 3.328 3.170 3.317 1,655,995 3.2557 3.01%
2014-03-17 0 6.320 6.300 6.320 6.210 6.390 845,000 5,320,240 6.2961 3.206 3.196 3.206 3.150 3.241 1,665,852 3.1937 1.12%
2014-03-14 0 6.250 6.220 6.250 5.900 6.450 2,608,000 16,116,980 6.1798 3.170 3.155 3.170 2.993 3.272 5,141,470 3.1347 -0.95%
2014-03-13 0 6.310 6.310 6.380 6.300 6.600 564,000 3,622,260 6.4224 3.201 3.201 3.236 3.196 3.348 1,111,882 3.2578 -3.81%
2014-03-12 0 6.560 6.560 6.590 6.500 6.760 2,919,000 19,221,718 6.5850 3.328 3.328 3.343 3.297 3.429 5,754,582 3.3402 -1.50%
2014-03-11 0 6.660 6.630 6.670 6.600 6.780 1,549,000 10,341,180 6.6760 3.378 3.363 3.383 3.348 3.439 3,053,733 3.3864 -1.04%
2014-03-10 0 6.730 6.690 6.730 6.510 6.740 1,689,000 11,261,850 6.6678 3.414 3.393 3.414 3.302 3.419 3,329,732 3.3822 -0.15%
2014-03-07 0 6.740 6.730 6.750 6.700 6.850 1,728,000 11,642,200 6.7374 3.419 3.414 3.424 3.399 3.475 3,406,618 3.4175 -0.44%
2014-03-06 0 6.770 6.730 6.770 6.650 6.800 1,289,000 8,698,690 6.7484 3.434 3.414 3.434 3.373 3.449 2,541,163 3.4231 -0.29%
2014-03-05 0 6.790 6.770 6.800 6.660 6.850 3,416,000 23,178,170 6.7852 3.444 3.434 3.449 3.378 3.475 6,734,379 3.4418 1.95%
2014-03-04 0 6.660 6.640 6.660 6.300 6.680 6,438,000 42,249,520 6.5625 3.378 3.368 3.378 3.196 3.388 12,692,017 3.3288 4.88%
2014-03-03 0 6.350 6.350 6.360 6.100 6.390 1,278,000 8,064,950 6.3106 3.221 3.221 3.226 3.094 3.241 2,519,478 3.2010 0.00%
2014-02-28 0 6.350 6.310 6.330 6.300 6.400 1,394,800 8,834,252 6.3337 3.221 3.201 3.211 3.196 3.246 2,749,740 3.2128 0.00%
2014-02-27 0 6.350 6.340 6.350 6.200 6.440 1,303,000 8,293,440 6.3649 3.221 3.216 3.221 3.145 3.267 2,568,763 3.2286 0.47%
2014-02-26 0 6.320 6.280 6.320 6.140 6.330 1,332,000 8,261,250 6.2021 3.206 3.186 3.206 3.115 3.211 2,625,935 3.1460 2.93%
2014-02-25 0 6.140 6.130 6.160 6.080 6.490 1,539,000 9,694,970 6.2995 3.115 3.109 3.125 3.084 3.292 3,034,019 3.1954 -3.61%
2014-02-24 0 6.370 6.310 6.370 6.270 6.630 1,075,000 6,821,180 6.3453 3.231 3.201 3.231 3.180 3.363 2,119,279 3.2186 -0.93%
2014-02-21 0 6.430 6.420 6.430 6.330 6.600 1,437,000 9,315,390 6.4825 3.262 3.257 3.262 3.211 3.348 2,832,934 3.2882 -0.46%
2014-02-20 0 6.460 6.450 6.460 6.300 6.490 1,404,000 9,022,490 6.4263 3.277 3.272 3.277 3.196 3.292 2,767,877 3.2597 0.16%
2014-02-19 0 6.450 6.430 6.440 6.150 6.500 9,275,000 59,562,240 6.4218 3.272 3.262 3.267 3.120 3.297 18,284,943 3.2574 4.03%
2014-02-18 0 6.200 6.200 6.220 6.050 6.240 1,628,000 9,996,680 6.1405 3.145 3.145 3.155 3.069 3.165 3,209,476 3.1147 -0.64%
2014-02-17 0 6.240 6.240 6.250 5.800 6.250 4,069,000 24,840,140 6.1047 3.165 3.165 3.170 2.942 3.170 8,021,718 3.0966 5.94%
2014-02-14 0 5.890 5.880 5.900 5.810 5.940 914,000 5,378,080 5.8841 2.988 2.983 2.993 2.947 3.013 1,801,880 2.9847 1.38%
2014-02-13 0 5.810 5.810 5.900 5.770 5.950 985,000 5,779,160 5.8672 2.947 2.947 2.993 2.927 3.018 1,941,851 2.9761 -1.36%
2014-02-12 0 5.890 5.860 5.890 5.770 5.900 1,160,000 6,767,050 5.8337 2.988 2.972 2.988 2.927 2.993 2,286,850 2.9591 -0.34%
2014-02-11 0 5.910 5.910 5.950 5.810 5.980 727,000 4,296,370 5.9097 2.998 2.998 3.018 2.947 3.033 1,433,224 2.9977 0.17%
2014-02-10 0 5.900 5.880 5.920 5.890 6.180 3,810,000 22,971,890 6.0294 2.993 2.983 3.003 2.988 3.135 7,511,119 3.0584 -1.50%
2014-02-07 0 5.990 5.980 6.000 5.630 6.140 4,947,000 29,492,660 5.9617 3.038 3.033 3.043 2.856 3.115 9,752,627 3.0241 6.58%
2014-02-06 0 5.620 5.610 5.640 5.560 5.700 784,000 4,386,150 5.5946 2.851 2.846 2.861 2.820 2.891 1,545,595 2.8378 -0.71%
2014-02-05 0 5.660 5.630 5.660 5.600 5.800 1,241,900 7,046,280 5.6738 2.871 2.856 2.871 2.841 2.942 2,448,309 2.8780 1.07%
2014-02-04 0 5.600 5.560 5.600 5.390 5.650 1,716,000 9,570,060 5.5770 2.841 2.820 2.841 2.734 2.866 3,382,961 2.8289 0.18%
2014-01-30 0 5.590 5.590 5.650 5.450 5.670 1,167,000 6,528,970 5.5947 2.836 2.836 2.866 2.765 2.876 2,300,650 2.8379 0.90%
2014-01-29 0 5.540 5.540 5.550 5.460 5.600 1,176,000 6,531,050 5.5536 2.810 2.810 2.815 2.770 2.841 2,318,393 2.8171 1.65%
2014-01-28 0 5.450 5.460 5.480 5.300 5.600 3,393,000 18,487,300 5.4487 2.765 2.770 2.780 2.688 2.841 6,689,036 2.7638 2.64%
2014-01-27 0 5.310 5.300 5.350 5.200 5.520 10,434,000 55,748,568 5.3430 2.693 2.688 2.714 2.638 2.800 20,569,821 2.7102 -6.68%
2014-01-24 0 5.690 5.660 5.700 5.540 6.030 2,152,000 12,513,100 5.8146 2.886 2.871 2.891 2.810 3.059 4,242,501 2.9495 -5.79%
2014-01-23 0 6.040 6.040 6.050 5.850 6.080 3,500,000 20,939,170 5.9826 3.064 3.064 3.069 2.967 3.084 6,899,978 3.0347 1.34%
2014-01-22 0 5.960 5.950 5.970 5.620 6.060 4,385,000 25,978,820 5.9245 3.023 3.018 3.028 2.851 3.074 8,644,687 3.0052 4.75%
2014-01-21 0 5.690 5.680 5.690 5.600 5.800 1,760,000 9,989,910 5.6761 2.886 2.881 2.886 2.841 2.942 3,469,703 2.8792 -1.39%
2014-01-20 0 5.770 5.760 5.770 5.570 5.820 1,681,000 9,561,890 5.6882 2.927 2.922 2.927 2.825 2.952 3,313,961 2.8853 2.30%
2014-01-17 0 5.640 5.620 5.640 5.500 5.850 2,260,000 12,863,240 5.6917 2.861 2.851 2.861 2.790 2.967 4,455,415 2.8871 0.71%
2014-01-16 0 5.600 5.590 5.620 5.550 5.890 4,812,000 27,448,270 5.7041 2.841 2.836 2.851 2.815 2.988 9,486,484 2.8934 -3.95%
2014-01-15 0 5.830 5.830 5.880 5.740 6.060 2,608,000 15,278,490 5.8583 2.957 2.957 2.983 2.912 3.074 5,141,470 2.9716 -1.85%
2014-01-14 0 5.940 5.920 5.940 5.780 6.160 6,119,000 36,652,420 5.9899 3.013 3.003 3.013 2.932 3.125 12,063,134 3.0384 1.02%
2014-01-13 0 5.880 5.860 5.880 5.700 6.080 3,688,000 21,742,790 5.8956 2.983 2.972 2.983 2.891 3.084 7,270,606 2.9905 1.38%
2014-01-10 0 5.800 5.780 5.800 5.760 6.350 7,611,000 45,895,050 6.0301 2.942 2.932 2.942 2.922 3.221 15,004,496 3.0588 -4.76%
2014-01-09 0 6.090 6.090 6.130 6.000 6.310 6,291,000 38,719,060 6.1547 3.089 3.089 3.109 3.043 3.201 12,402,218 3.1219 -3.33%
2014-01-08 0 6.300 6.290 6.310 5.750 6.380 13,029,000 80,955,470 6.2135 3.196 3.191 3.201 2.917 3.236 25,685,662 3.1518 8.06%
2014-01-07 0 5.830 5.800 5.820 5.700 6.180 8,454,000 49,494,930 5.8546 2.957 2.942 2.952 2.891 3.135 16,666,405 2.9697 -5.66%
2014-01-06 0 6.180 6.150 6.200 5.350 6.330 24,817,000 147,447,145 5.9414 3.135 3.120 3.145 2.714 3.211 48,924,789 3.0138 4.92%
2014-01-03 1 - - - - - 0 0 - 2.988 - - - - 0 - 0.00%
2014-01-02 0 5.890 5.880 5.900 4.820 5.900 33,788,000 181,086,360 5.3595 2.988 2.983 2.993 2.445 2.993 66,610,419 2.7186 21.69%
2013-12-31 0 4.840 4.830 4.850 4.760 4.920 2,949,000 14,287,060 4.8447 2.455 2.450 2.460 2.415 2.496 5,813,725 2.4575 0.83%
2013-12-30 0 4.800 4.800 4.820 4.720 4.920 10,340,000 49,703,860 4.8069 2.435 2.435 2.445 2.394 2.496 20,384,507 2.4383 -0.62%
2013-12-27 0 4.830 4.800 4.830 4.720 4.920 11,910,000 57,254,960 4.8073 2.450 2.435 2.450 2.394 2.496 23,479,641 2.4385 1.90%
2013-12-24 0 4.740 4.730 4.740 4.520 4.830 5,092,000 24,198,800 4.7523 2.404 2.399 2.404 2.293 2.450 10,038,483 2.4106 3.72%
2013-12-23 0 4.570 4.520 4.580 4.360 4.720 13,106,000 59,503,230 4.5402 2.318 2.293 2.323 2.212 2.394 25,837,462 2.3030 -3.18%
2013-12-20 0 4.720 4.710 4.770 4.650 5.000 17,926,000 85,762,135 4.7842 2.394 2.389 2.420 2.359 2.536 35,339,718 2.4268 -3.67%
2013-12-19 0 4.900 4.900 4.920 4.550 5.160 189,773,000 931,136,572 4.9066 2.486 2.486 2.496 2.308 2.617 374,122,739 2.4889

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