Qingdao Port International Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06198  2014-06-06    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-26 0 6.480 6.460 6.480 6.250 6.480 11,292,000 71,815,259 6.3598 6.480 6.460 6.480 6.250 6.480 11,292,000 6.3598 1.09%
2026-06-25 0 6.410 6.410 6.420 6.320 6.580 12,137,000 77,483,610 6.3841 6.410 6.410 6.420 6.320 6.580 12,137,000 6.3841 -2.14%
2026-06-24 0 6.550 6.540 6.560 6.500 6.800 6,745,632 44,251,188 6.5600 6.550 6.540 6.560 6.500 6.800 6,745,632 6.5600 -2.96%
2026-06-23 0 6.750 6.750 6.780 6.680 6.850 7,388,284 50,051,112 6.7744 6.750 6.750 6.780 6.680 6.850 7,388,284 6.7744 -0.02%
2026-06-22 0 6.980 6.980 7.010 6.940 7.140 7,898,096 55,518,984 7.0294 6.751 6.751 6.780 6.713 6.906 8,165,619 6.7991 -2.65%
2026-06-18 0 7.170 7.160 7.170 7.120 7.370 4,775,000 34,241,270 7.1709 6.935 6.925 6.935 6.887 7.129 4,936,738 6.9360 -1.78%
2026-06-17 0 7.300 7.300 7.320 7.300 7.460 5,038,000 37,227,295 7.3893 7.061 7.061 7.080 7.061 7.216 5,208,647 7.1472 -1.48%
2026-06-16 0 7.410 7.370 7.410 7.340 7.510 4,940,246 36,712,593 7.4313 7.167 7.129 7.167 7.100 7.264 5,107,581 7.1879 -0.94%
2026-06-15 0 7.480 7.450 7.480 7.420 7.560 4,475,735 33,465,103 7.4770 7.235 7.206 7.235 7.177 7.312 4,627,337 7.2320 0.54%
2026-06-12 0 7.440 7.400 7.440 7.370 7.480 2,798,000 20,740,650 7.4127 7.196 7.158 7.196 7.129 7.235 2,892,774 7.1698 0.54%
2026-06-11 0 7.400 7.390 7.400 7.380 7.590 2,577,000 19,218,990 7.4579 7.158 7.148 7.158 7.138 7.341 2,664,288 7.2136 -1.99%
2026-06-10 0 7.550 7.530 7.550 7.410 7.550 3,460,000 25,954,030 7.5012 7.303 7.283 7.303 7.167 7.303 3,577,197 7.2554 1.48%
2026-06-09 0 7.440 7.440 7.470 7.270 7.520 5,899,000 44,106,557 7.4770 7.196 7.196 7.225 7.032 7.274 6,098,810 7.2320 2.06%
2026-06-08 0 7.290 7.290 7.320 7.180 7.350 5,174,377 37,721,035 7.2900 7.051 7.051 7.080 6.945 7.109 5,349,643 7.0511 -0.82%
2026-06-05 0 7.350 7.350 7.380 7.310 7.440 2,845,000 21,006,610 7.3837 7.109 7.109 7.138 7.071 7.196 2,941,366 7.1418 -0.27%
2026-06-04 0 7.370 7.370 7.380 7.290 7.440 3,672,000 27,039,180 7.3636 7.129 7.129 7.138 7.051 7.196 3,796,378 7.1224 0.27%
2026-06-03 0 7.350 7.350 7.380 7.300 7.420 1,649,000 12,135,350 7.3592 7.109 7.109 7.138 7.061 7.177 1,704,855 7.1181 -1.47%
2026-06-02 0 7.460 7.440 7.460 7.290 7.500 5,195,000 38,644,530 7.4388 7.216 7.196 7.216 7.051 7.254 5,370,964 7.1951 1.50%
2026-06-01 0 7.350 7.350 7.360 7.040 7.410 6,234,000 45,547,276 7.3063 7.109 7.109 7.119 6.809 7.167 6,445,157 7.0669 2.37%
2026-05-29 0 7.180 7.150 7.180 7.040 7.230 3,624,000 25,980,632 7.1690 6.945 6.916 6.945 6.809 6.993 3,746,752 6.9342 2.13%
2026-05-28 0 7.030 7.030 7.040 6.980 7.250 4,416,438 31,124,031 7.0473 6.800 6.800 6.809 6.751 7.012 4,566,031 6.8164 -2.36%
2026-05-27 0 7.200 7.190 7.200 7.140 7.370 4,374,584 31,502,099 7.2012 6.964 6.954 6.964 6.906 7.129 4,522,759 6.9652 -1.77%
2026-05-26 0 7.330 7.330 7.360 7.320 7.460 1,649,000 12,171,430 7.3811 7.090 7.090 7.119 7.080 7.216 1,704,855 7.1393 -2.40%
2026-05-22 0 7.510 7.480 7.510 7.450 7.650 1,512,000 11,412,464 7.5479 7.264 7.235 7.264 7.206 7.399 1,563,214 7.3006 -1.44%
2026-05-21 0 7.620 7.600 7.620 7.530 7.660 3,360,567 25,555,074 7.6044 7.370 7.351 7.370 7.283 7.409 3,474,396 7.3553 1.20%
2026-05-20 0 7.530 7.520 7.530 7.450 7.570 5,429,000 40,821,519 7.5192 7.283 7.274 7.283 7.206 7.322 5,612,891 7.2728 -0.13%
2026-05-19 0 7.540 7.530 7.540 7.480 7.620 2,143,219 16,165,183 7.5425 7.293 7.283 7.293 7.235 7.370 2,215,814 7.2954 -0.13%
2026-05-18 0 7.550 7.550 7.560 7.430 7.580 4,146,000 31,144,770 7.5120 7.303 7.303 7.312 7.187 7.332 4,286,433 7.2659 0.67%
2026-05-15 0 7.500 7.500 7.560 7.480 7.750 12,303,169 93,070,815 7.5648 7.254 7.254 7.312 7.235 7.496 12,719,901 7.3169 -2.09%
2026-05-14 0 7.660 7.660 7.680 7.650 7.760 1,647,292 12,690,158 7.7036 7.409 7.409 7.428 7.399 7.506 1,703,089 7.4513 -0.52%
2026-05-13 0 7.700 7.700 7.750 7.700 7.820 2,771,400 21,539,294 7.7720 7.448 7.448 7.496 7.448 7.564 2,865,273 7.5174 -0.90%
2026-05-12 0 7.770 7.770 7.780 7.590 7.820 4,062,000 31,550,970 7.7673 7.515 7.515 7.525 7.341 7.564 4,199,588 7.5129 2.24%
2026-05-11 0 7.600 7.600 7.610 7.550 7.670 1,698,904 12,923,772 7.6071 7.351 7.351 7.361 7.303 7.419 1,756,449 7.3579 -0.91%
2026-05-08 0 7.670 7.650 7.670 7.610 7.810 7,331,031 56,537,063 7.7120 7.419 7.399 7.419 7.361 7.554 7,579,347 7.4594 -0.65%
2026-05-07 0 7.720 7.720 7.740 7.660 7.860 4,454,376 34,656,630 7.7804 7.467 7.467 7.486 7.409 7.602 4,605,254 7.5255 -0.13%
2026-05-06 0 7.730 7.720 7.730 7.520 7.740 3,781,438 29,143,606 7.7070 7.477 7.467 7.477 7.274 7.486 3,909,522 7.4545 0.39%
2026-05-05 0 7.700 7.660 7.700 7.580 7.740 547,000 4,186,419 7.6534 7.448 7.409 7.448 7.332 7.486 565,528 7.4027 0.79%
2026-05-04 0 7.640 7.640 7.650 7.630 7.750 718,584 5,508,765 7.6661 7.390 7.390 7.399 7.380 7.496 742,924 7.4150 -0.13%
2026-04-30 0 7.650 7.640 7.650 7.540 7.860 5,958,000 45,850,680 7.6956 7.399 7.390 7.399 7.293 7.602 6,159,809 7.4435 -2.55%
2026-04-29 0 7.850 7.840 7.850 7.670 7.940 3,375,000 26,368,081 7.8128 7.593 7.583 7.593 7.419 7.680 3,489,318 7.5568 0.00%
2026-04-28 0 7.850 7.830 7.850 7.580 7.870 5,505,000 42,958,620 7.8036 7.593 7.573 7.593 7.332 7.612 5,691,465 7.5479 2.75%
2026-04-27 0 7.640 7.590 7.650 7.560 7.920 4,975,000 38,225,640 7.6835 7.390 7.341 7.399 7.312 7.661 5,143,513 7.4318 -3.90%
2026-04-24 0 7.950 7.930 7.950 7.810 7.950 4,360,251 34,475,798 7.9068 7.690 7.670 7.690 7.554 7.690 4,507,941 7.6478 0.63%
2026-04-23 0 7.900 7.900 7.930 7.790 7.920 4,409,000 34,722,955 7.8755 7.641 7.641 7.670 7.535 7.661 4,558,341 7.6175 2.33%
2026-04-22 0 7.720 7.720 7.730 7.720 7.860 3,533,000 27,623,275 7.8186 7.467 7.467 7.477 7.467 7.602 3,652,669 7.5625 -0.64%
2026-04-21 0 7.770 7.750 7.770 7.570 7.770 4,815,000 37,120,570 7.7094 7.515 7.496 7.515 7.322 7.515 4,978,093 7.4568 2.24%
2026-04-20 0 7.600 7.600 7.620 7.520 7.700 2,730,000 20,852,505 7.6383 7.351 7.351 7.370 7.274 7.448 2,822,470 7.3880 -0.91%
2026-04-17 0 7.670 7.670 7.690 7.590 7.730 4,025,875 30,958,981 7.6900 7.419 7.419 7.438 7.341 7.477 4,162,239 7.4381 0.00%
2026-04-16 0 7.670 7.660 7.670 7.400 7.680 4,518,000 34,340,920 7.6009 7.419 7.409 7.419 7.158 7.428 4,671,033 7.3519 3.79%
2026-04-15 0 7.390 7.390 7.410 7.390 7.530 3,016,001 22,435,158 7.4387 7.148 7.148 7.167 7.148 7.283 3,118,159 7.1950 -1.86%
2026-04-14 0 7.530 7.520 7.530 7.460 7.600 4,329,000 32,639,017 7.5396 7.283 7.274 7.283 7.216 7.351 4,475,631 7.2926 -0.53%
2026-04-13 0 7.570 7.570 7.580 7.290 7.590 9,003,000 67,332,204 7.4789 7.322 7.322 7.332 7.051 7.341 9,307,949 7.2338 2.99%
2026-04-10 0 7.350 7.330 7.350 7.160 7.370 5,877,057 42,904,518 7.3003 7.109 7.090 7.109 6.925 7.129 6,076,124 7.0612 2.51%
2026-04-09 0 7.170 7.140 7.170 7.140 7.230 3,639,927 26,106,407 7.1722 6.935 6.906 6.935 6.906 6.993 3,763,218 6.9373 -0.42%
2026-04-08 0 7.200 7.190 7.200 7.000 7.250 7,744,000 55,477,181 7.1639 6.964 6.954 6.964 6.771 7.012 8,006,304 6.9292 3.15%
2026-04-02 0 6.980 6.970 6.980 6.970 7.060 4,373,047 30,657,766 7.0106 6.751 6.742 6.751 6.742 6.829 4,521,170 6.7809 0.29%
2026-04-01 0 6.960 6.960 6.970 6.860 6.970 1,750,826 12,149,268 6.9392 6.732 6.732 6.742 6.635 6.742 1,810,130 6.7118 2.20%
2026-03-31 0 6.810 6.810 6.840 6.780 7.000 5,346,194 36,703,188 6.8653 6.587 6.587 6.616 6.558 6.771 5,527,280 6.6404 -2.16%
2026-03-30 0 6.960 6.950 6.960 6.850 7.000 2,718,282 18,863,729 6.9396 6.732 6.722 6.732 6.626 6.771 2,810,355 6.7122 0.14%
2026-03-27 0 6.950 6.950 7.000 6.940 7.010 1,213,048 8,454,059 6.9693 6.722 6.722 6.771 6.713 6.780 1,254,136 6.7409 -0.57%
2026-03-26 0 6.990 6.990 7.020 6.990 7.160 1,561,060 11,014,577 7.0558 6.761 6.761 6.790 6.761 6.925 1,613,936 6.8247 -1.69%
2026-03-25 0 7.110 7.090 7.110 6.960 7.110 2,024,806 14,311,323 7.0680 6.877 6.858 6.877 6.732 6.877 2,093,390 6.8364 1.28%
2026-03-24 0 7.020 6.960 7.020 6.910 7.020 2,133,000 14,880,399 6.9763 6.790 6.732 6.790 6.684 6.790 2,205,249 6.7477 1.89%
2026-03-23 0 6.890 6.880 6.890 6.840 7.070 2,959,898 20,424,477 6.9004 6.664 6.655 6.664 6.616 6.838 3,060,155 6.6743 -2.13%
2026-03-20 0 7.040 7.020 7.040 6.990 7.220 6,059,911 42,647,351 7.0376 6.809 6.790 6.809 6.761 6.983 6,265,172 6.8071 -1.68%
2026-03-19 0 7.160 7.160 7.220 7.150 7.280 2,198,000 15,823,047 7.1988 6.925 6.925 6.983 6.916 7.041 2,272,450 6.9630 -0.83%
2026-03-18 0 7.220 7.220 7.270 7.160 7.280 2,643,000 19,098,890 7.2262 6.983 6.983 7.032 6.925 7.041 2,732,523 6.9895 1.12%
2026-03-17 0 7.140 7.140 7.160 7.140 7.330 5,934,000 42,801,193 7.2129 6.906 6.906 6.925 6.906 7.090 6,134,996 6.9766 -3.64%
2026-03-16 0 7.410 7.390 7.410 7.240 7.440 2,792,836 20,543,549 7.3558 7.167 7.148 7.167 7.003 7.196 2,887,435 7.1148 1.93%
2026-03-13 0 7.270 7.270 7.280 7.260 7.330 1,357,000 9,883,960 7.2837 7.032 7.032 7.041 7.022 7.090 1,402,964 7.0451 -0.82%
2026-03-12 0 7.330 7.300 7.330 7.220 7.350 1,365,000 9,963,620 7.2994 7.090 7.061 7.090 6.983 7.109 1,411,235 7.0602 0.83%
2026-03-11 0 7.270 7.270 7.290 7.120 7.330 5,502,564 39,819,646 7.2366 7.032 7.032 7.051 6.887 7.090 5,688,946 6.9995 1.68%
2026-03-10 0 7.150 7.130 7.150 7.100 7.190 3,035,000 21,694,440 7.1481 6.916 6.896 6.916 6.867 6.954 3,137,801 6.9139 -0.42%
2026-03-09 0 7.180 7.170 7.180 7.070 7.250 3,497,000 24,924,030 7.1273 6.945 6.935 6.945 6.838 7.012 3,615,450 6.8938 -0.97%
2026-03-06 0 7.250 7.250 7.330 7.180 7.330 1,790,658 12,999,392 7.2596 7.012 7.012 7.090 6.945 7.090 1,851,311 7.0217 0.00%
2026-03-05 0 7.250 7.250 7.290 7.250 7.380 1,259,383 9,216,315 7.3181 7.012 7.012 7.051 7.012 7.138 1,302,041 7.0784 -0.14%
2026-03-04 0 7.260 7.260 7.330 7.220 7.570 2,697,000 19,751,630 7.3236 7.022 7.022 7.090 6.983 7.322 2,788,352 7.0836 -3.20%
2026-03-03 0 7.500 7.500 7.520 7.460 7.610 2,755,000 20,800,820 7.5502 7.254 7.254 7.274 7.216 7.361 2,848,317 7.3028 -0.66%
2026-03-02 0 7.550 7.490 7.550 7.480 7.670 3,582,961 27,092,511 7.5615 7.303 7.245 7.303 7.235 7.419 3,704,323 7.3138 -0.13%
2026-02-27 0 7.560 7.520 7.560 7.360 7.560 2,651,742 19,797,597 7.4659 7.312 7.274 7.312 7.119 7.312 2,741,562 7.2213 2.86%
2026-02-26 0 7.350 7.330 7.350 7.330 7.460 1,549,000 11,434,085 7.3816 7.109 7.090 7.109 7.090 7.216 1,601,468 7.1398 -1.47%
2026-02-25 0 7.460 7.420 7.460 7.280 7.520 3,061,000 22,851,008 7.4652 7.216 7.177 7.216 7.041 7.274 3,164,682 7.2206 2.47%
2026-02-24 0 7.280 7.280 7.310 7.270 7.370 1,620,277 11,861,626 7.3207 7.041 7.041 7.071 7.032 7.129 1,675,159 7.0809 -0.41%
2026-02-23 0 7.310 7.280 7.310 7.190 7.310 946,000 6,841,030 7.2315 7.071 7.041 7.071 6.954 7.071 978,043 6.9946 1.11%
2026-02-20 0 7.230 7.230 7.250 7.230 7.500 854,874 6,216,406 7.2717 6.993 6.993 7.012 6.993 7.254 883,830 7.0335 -2.30%
2026-02-16 0 7.400 7.340 7.400 7.240 7.550 363,000 2,653,395 7.3096 7.158 7.100 7.158 7.003 7.303 375,295 7.0701 0.14%
2026-02-13 0 7.390 7.320 7.390 7.260 7.410 2,811,197 20,655,065 7.3474 7.148 7.080 7.148 7.022 7.167 2,906,418 7.1067 -0.94%
2026-02-12 0 7.460 7.410 7.460 7.400 7.530 1,402,321 10,450,416 7.4522 7.216 7.167 7.216 7.158 7.283 1,449,820 7.2081 -0.80%
2026-02-11 0 7.520 7.450 7.520 7.330 7.520 2,948,932 21,972,178 7.4509 7.274 7.206 7.274 7.090 7.274 3,048,818 7.2068 1.76%
2026-02-10 0 7.390 7.340 7.390 7.330 7.450 4,019,010 29,605,139 7.3663 7.148 7.100 7.148 7.090 7.206 4,155,141 7.1249 -0.67%
2026-02-09 0 7.440 7.420 7.440 7.390 7.480 2,606,227 19,368,239 7.4315 7.196 7.177 7.196 7.148 7.235 2,694,505 7.1881 0.27%
2026-02-06 0 7.420 7.420 7.440 7.420 7.710 2,203,314 16,525,041 7.5001 7.177 7.177 7.196 7.177 7.457 2,277,944 7.2544 -3.51%
2026-02-05 0 7.690 7.660 7.690 7.500 7.700 3,988,933 30,412,312 7.6242 7.438 7.409 7.438 7.254 7.448 4,124,046 7.3744 1.85%
2026-02-04 0 7.550 7.490 7.550 7.410 7.580 3,650,512 27,364,342 7.4960 7.303 7.245 7.303 7.167 7.332 3,774,162 7.2504 0.13%
2026-02-03 0 7.540 7.480 7.540 7.360 7.560 2,677,628 20,109,998 7.5104 7.293 7.235 7.293 7.119 7.312 2,768,324 7.2643 1.89%
2026-02-02 0 7.400 7.400 7.410 7.290 7.510 6,962,314 51,400,896 7.3827 7.158 7.158 7.167 7.051 7.264 7,198,141 7.1409 -1.46%
2026-01-30 0 7.510 7.500 7.510 7.420 7.550 2,647,314 19,764,184 7.4657 7.264 7.254 7.264 7.177 7.303 2,736,984 7.2212 0.13%
2026-01-29 0 7.500 7.500 7.530 7.470 7.590 3,846,628 28,974,013 7.5323 7.254 7.254 7.283 7.225 7.341 3,976,921 7.2855 0.00%
2026-01-28 0 7.500 7.490 7.500 7.410 7.570 5,881,000 44,096,774 7.4982 7.254 7.245 7.254 7.167 7.322 6,080,201 7.2525 1.08%
2026-01-27 0 7.420 7.420 7.430 7.330 7.580 8,323,000 62,195,478 7.4727 7.177 7.177 7.187 7.090 7.332 8,604,916 7.2279 0.41%
2026-01-26 0 7.390 7.390 7.400 7.210 7.430 7,398,589 54,508,383 7.3674 7.148 7.148 7.158 6.974 7.187 7,649,193 7.1260 1.37%
2026-01-23 0 7.290 7.230 7.290 7.170 7.290 5,168,000 37,398,520 7.2366 7.051 6.993 7.051 6.935 7.051 5,343,050 6.9995 0.28%
2026-01-22 0 7.270 7.270 7.280 7.250 7.340 2,677,900 19,537,373 7.2958 7.032 7.032 7.041 7.012 7.100 2,768,606 7.0568 0.00%
2026-01-21 0 7.270 7.270 7.290 7.240 7.340 1,752,500 12,761,546 7.2819 7.032 7.032 7.051 7.003 7.100 1,811,860 7.0433 -0.41%
2026-01-20 0 7.300 7.300 7.310 7.210 7.330 5,495,200 39,976,504 7.2748 7.061 7.061 7.071 6.974 7.090 5,681,333 7.0365 0.97%
2026-01-19 0 7.230 7.230 7.260 7.130 7.280 4,918,000 35,535,485 7.2256 6.993 6.993 7.022 6.896 7.041 5,084,582 6.9889 0.00%
2026-01-16 0 7.230 7.210 7.230 7.150 7.240 4,225,893 30,488,363 7.2147 6.993 6.974 6.993 6.916 7.003 4,369,032 6.9783 0.84%
2026-01-15 0 7.170 7.170 7.180 7.030 7.180 3,714,000 26,502,860 7.1359 6.935 6.935 6.945 6.800 6.945 3,839,800 6.9021 1.85%
2026-01-14 0 7.040 7.040 7.060 7.040 7.200 3,053,000 21,696,965 7.1068 6.809 6.809 6.829 6.809 6.964 3,156,411 6.8739 -2.36%
2026-01-13 0 7.210 7.170 7.210 7.020 7.210 4,847,360 34,781,396 7.1753 6.974 6.935 6.974 6.790 6.974 5,011,549 6.9402 2.12%
2026-01-12 0 7.060 7.010 7.060 6.980 7.060 3,435,000 24,098,850 7.0157 6.829 6.780 6.829 6.751 6.829 3,551,350 6.7858 0.28%
2026-01-09 0 7.040 7.030 7.040 7.010 7.090 4,560,000 32,134,700 7.0471 6.809 6.800 6.809 6.780 6.858 4,714,456 6.8162 -0.56%
2026-01-08 0 7.080 7.060 7.080 7.000 7.110 3,885,300 27,400,894 7.0525 6.848 6.829 6.848 6.771 6.877 4,016,902 6.8214 0.57%
2026-01-07 0 7.040 7.040 7.090 7.010 7.150 2,023,038 14,313,231 7.0751 6.809 6.809 6.858 6.780 6.916 2,091,562 6.8433 -1.26%
2026-01-06 0 7.130 7.130 7.140 6.960 7.140 3,136,183 22,131,244 7.0567 6.896 6.896 6.906 6.732 6.906 3,242,411 6.8256 1.57%
2026-01-05 0 7.020 7.020 7.040 6.910 7.060 2,511,183 17,619,286 7.0163 6.790 6.790 6.809 6.684 6.829 2,596,242 6.7865 0.43%
2026-01-02 0 6.990 6.990 7.000 6.900 7.010 467,089 3,260,465 6.9804 6.761 6.761 6.771 6.674 6.780 482,910 6.7517 0.43%
2025-12-31 0 6.960 6.960 6.970 6.920 7.020 1,617,000 11,249,190 6.9568 6.732 6.732 6.742 6.693 6.790 1,671,771 6.7289 -0.14%
2025-12-30 0 6.970 6.970 7.020 6.940 7.030 1,760,000 12,309,517 6.9940 6.742 6.742 6.790 6.713 6.800 1,819,615 6.7649 -0.29%
2025-12-29 0 6.990 6.990 7.000 6.990 7.070 1,348,279 9,466,417 7.0211 6.761 6.761 6.771 6.761 6.838 1,393,948 6.7911 0.00%
2025-12-24 0 6.990 6.990 7.050 6.990 7.080 1,864,276 13,084,350 7.0185 6.761 6.761 6.819 6.761 6.848 1,927,423 6.7885 -1.96%
2025-12-23 0 7.130 7.100 7.130 7.080 7.130 1,399,196 9,949,497 7.1109 6.896 6.867 6.896 6.848 6.896 1,446,589 6.8779 0.71%
2025-12-22 0 7.080 7.050 7.080 7.030 7.130 2,882,762 20,397,839 7.0758 6.848 6.819 6.848 6.800 6.896 2,980,407 6.8440 -1.26%
2025-12-19 0 7.170 7.130 7.170 7.090 7.180 1,446,082 10,327,643 7.1418 6.935 6.896 6.935 6.858 6.945 1,495,064 6.9078 1.41%
2025-12-18 0 7.070 7.070 7.100 7.050 7.120 1,542,000 10,941,915 7.0959 6.838 6.838 6.867 6.819 6.887 1,594,230 6.8634 0.14%
2025-12-17 0 7.060 7.060 7.100 7.040 7.150 1,825,000 12,907,250 7.0725 6.829 6.829 6.867 6.809 6.916 1,886,816 6.8408 -0.98%
2025-12-16 0 7.130 7.090 7.130 7.040 7.250 2,121,152 15,017,278 7.0798 6.896 6.858 6.896 6.809 7.012 2,192,999 6.8478 -0.14%
2025-12-15 0 7.140 7.140 7.150 7.130 7.240 1,954,000 13,985,130 7.1572 6.906 6.906 6.916 6.896 7.003 2,020,186 6.9227 -0.83%
2025-12-12 0 7.200 7.170 7.200 7.120 7.210 2,616,338 18,712,874 7.1523 6.964 6.935 6.964 6.887 6.974 2,704,958 6.9180 1.27%
2025-12-11 0 7.110 7.110 7.120 7.100 7.270 2,157,000 15,358,070 7.1201 6.877 6.877 6.887 6.867 7.032 2,230,062 6.8868 -1.66%
2025-12-10 0 7.230 7.200 7.230 7.090 7.250 3,265,510 23,370,037 7.1566 6.993 6.964 6.993 6.858 7.012 3,376,119 6.9222 1.26%
2025-12-09 0 7.140 7.140 7.150 7.110 7.260 2,936,300 20,992,348 7.1493 6.906 6.906 6.916 6.877 7.022 3,035,758 6.9150 -1.65%
2025-12-08 0 7.260 7.240 7.260 7.200 7.330 3,299,000 23,839,900 7.2264 7.022 7.003 7.022 6.964 7.090 3,410,743 6.9896 -0.55%
2025-12-05 0 7.300 7.290 7.300 7.250 7.450 5,891,536 42,941,105 7.2886 7.061 7.051 7.061 7.012 7.206 6,091,093 7.0498 -0.82%
2025-12-04 0 7.360 7.360 7.410 7.350 7.540 1,968,000 14,590,175 7.4137 7.119 7.119 7.167 7.109 7.293 2,034,660 7.1708 -1.21%
2025-12-03 0 7.450 7.450 7.480 7.430 7.530 1,719,000 12,856,780 7.4792 7.206 7.206 7.235 7.187 7.283 1,777,226 7.2342 -0.53%
2025-12-02 0 7.490 7.470 7.490 7.360 7.500 1,033,004 7,707,919 7.4617 7.245 7.225 7.245 7.119 7.254 1,067,994 7.2172 1.77%
2025-12-01 0 7.360 7.360 7.410 7.230 7.400 4,862,000 35,688,929 7.3404 7.119 7.119 7.167 6.993 7.158 5,026,685 7.0999 1.10%
2025-11-28 0 7.280 7.220 7.280 7.220 7.350 996,000 7,222,024 7.2510 7.041 6.983 7.041 6.983 7.109 1,029,736 7.0135 0.14%
2025-11-27 0 7.270 7.260 7.280 7.260 7.360 1,576,000 11,537,053 7.3205 7.032 7.022 7.041 7.022 7.119 1,629,382 7.0806 0.14%
2025-11-26 0 7.260 7.260 7.310 7.250 7.310 789,388 5,751,965 7.2866 7.022 7.022 7.071 7.012 7.071 816,126 7.0479 0.14%
2025-11-25 0 7.250 7.250 7.260 7.220 7.270 1,141,474 8,275,856 7.2501 7.012 7.012 7.022 6.983 7.032 1,180,138 7.0126 0.42%
2025-11-24 0 7.220 7.150 7.220 7.130 7.270 2,093,000 15,014,680 7.1738 6.983 6.916 6.983 6.896 7.032 2,163,894 6.9387 0.56%
2025-11-21 0 7.180 7.180 7.230 7.160 7.280 1,676,825 12,098,188 7.2149 6.945 6.945 6.993 6.925 7.041 1,733,622 6.9786 -1.51%
2025-11-20 0 7.290 7.280 7.320 7.270 7.410 926,000 6,782,240 7.3242 7.051 7.041 7.080 7.032 7.167 957,365 7.0843 -1.09%
2025-11-19 0 7.370 7.340 7.370 7.290 7.450 925,754 6,818,922 7.3658 7.129 7.100 7.129 7.051 7.206 957,111 7.1245 0.55%
2025-11-18 0 7.330 7.290 7.340 7.280 7.500 1,751,737 12,836,792 7.3280 7.090 7.051 7.100 7.041 7.254 1,811,072 7.0880 -1.48%
2025-11-17 0 7.440 7.430 7.450 7.420 7.640 1,149,211 8,579,219 7.4653 7.196 7.187 7.206 7.177 7.390 1,188,137 7.2207 -1.72%
2025-11-14 0 7.570 7.570 7.580 7.510 7.660 1,917,000 14,564,660 7.5976 7.322 7.322 7.332 7.264 7.409 1,981,932 7.3487 0.26%
2025-11-13 0 7.550 7.550 7.590 7.480 7.740 2,367,000 17,935,150 7.5772 7.303 7.303 7.341 7.235 7.486 2,447,175 7.3289 -1.56%
2025-11-12 0 7.670 7.670 7.690 7.580 7.720 2,572,341 19,716,414 7.6648 7.419 7.419 7.438 7.332 7.467 2,659,471 7.4137 1.05%
2025-11-11 0 7.590 7.590 7.600 7.470 7.660 6,477,000 49,036,150 7.5708 7.341 7.341 7.351 7.225 7.409 6,696,388 7.3228 1.34%
2025-11-10 0 7.490 7.480 7.490 7.250 7.500 8,105,925 59,904,565 7.3902 7.245 7.235 7.245 7.012 7.254 8,380,488 7.1481 3.31%
2025-11-07 0 7.250 7.220 7.250 7.170 7.270 4,894,000 35,305,455 7.2140 7.012 6.983 7.012 6.935 7.032 5,059,769 6.9777 1.12%
2025-11-06 0 7.170 7.150 7.170 7.100 7.280 4,782,983 34,254,277 7.1617 6.935 6.916 6.935 6.867 7.041 4,944,992 6.9271 -0.69%
2025-11-05 0 7.220 7.180 7.220 7.100 7.290 7,629,680 54,589,374 7.1549 6.983 6.945 6.983 6.867 7.051 7,888,112 6.9205 -0.96%
2025-11-04 0 7.290 7.250 7.290 7.240 7.460 2,593,000 19,028,260 7.3383 7.051 7.012 7.051 7.003 7.216 2,680,830 7.0979 -0.82%
2025-11-03 0 7.350 7.340 7.360 7.100 7.360 3,004,747 21,779,717 7.2484 7.109 7.100 7.119 6.867 7.119 3,106,523 7.0110 3.52%
2025-10-31 0 7.100 7.100 7.110 7.070 7.220 2,429,362 17,319,121 7.1291 6.867 6.867 6.877 6.838 6.983 2,511,649 6.8955 0.43%
2025-10-30 0 7.230 7.220 7.230 7.170 7.300 3,679,623 26,655,062 7.2440 6.838 6.828 6.838 6.781 6.904 3,890,688 6.8510 -1.77%
2025-10-28 0 7.360 7.350 7.370 7.290 7.380 1,490,296 10,932,230 7.3356 6.961 6.951 6.970 6.895 6.980 1,575,780 6.9377 0.14%
2025-10-27 0 7.350 7.330 7.350 7.220 7.360 2,557,620 18,655,876 7.2942 6.951 6.932 6.951 6.828 6.961 2,704,326 6.8985 1.52%
2025-10-24 0 7.240 7.220 7.240 7.190 7.460 2,160,444 15,654,334 7.2459 6.847 6.828 6.847 6.800 7.055 2,284,368 6.8528 -1.23%
2025-10-23 0 7.330 7.330 7.350 7.220 7.650 3,880,483 28,715,415 7.4000 6.932 6.932 6.951 6.828 7.235 4,103,069 6.9985 0.27%
2025-10-22 0 7.310 7.310 7.340 7.210 7.340 566,732 4,119,927 7.2696 6.913 6.913 6.942 6.819 6.942 599,240 6.8753 -0.41%
2025-10-21 0 7.340 7.310 7.340 7.260 7.360 1,434,000 10,494,050 7.3180 6.942 6.913 6.942 6.866 6.961 1,516,255 6.9210 1.10%
2025-10-20 0 7.260 7.240 7.260 7.150 7.300 1,431,482 10,351,509 7.2313 6.866 6.847 6.866 6.762 6.904 1,513,593 6.8390 0.83%
2025-10-17 0 7.200 7.140 7.200 7.140 7.280 1,626,000 11,707,320 7.2001 6.809 6.753 6.809 6.753 6.885 1,719,268 6.8095 -0.96%
2025-10-16 0 7.270 7.230 7.270 7.120 7.270 1,264,334 9,139,453 7.2287 6.876 6.838 6.876 6.734 6.876 1,336,857 6.8365 0.69%
2025-10-15 0 7.220 7.190 7.220 7.060 7.220 1,517,414 10,864,161 7.1597 6.828 6.800 6.828 6.677 6.828 1,604,454 6.7713 0.70%
2025-10-14 0 7.170 7.160 7.170 7.130 7.290 2,267,000 16,324,055 7.2007 6.781 6.772 6.781 6.743 6.895 2,397,036 6.8101 -0.69%
2025-10-13 0 7.220 7.180 7.220 6.980 7.220 3,045,602 21,762,618 7.1456 6.828 6.790 6.828 6.601 6.828 3,220,299 6.7579 0.42%
2025-10-10 0 7.190 7.180 7.190 7.160 7.430 5,832,101 42,149,817 7.2272 6.800 6.790 6.800 6.772 7.027 6,166,633 6.8351 -2.31%
2025-10-09 0 7.360 7.350 7.360 7.150 7.390 2,766,380 20,219,836 7.3091 6.961 6.951 6.961 6.762 6.989 2,925,061 6.9126 1.80%
2025-10-08 0 7.230 7.210 7.230 7.110 7.250 1,306,000 9,401,451 7.1987 6.838 6.819 6.838 6.724 6.857 1,380,913 6.8081 0.84%
2025-10-06 0 7.170 7.150 7.170 7.080 7.220 831,000 5,935,340 7.1424 6.781 6.762 6.781 6.696 6.828 878,667 6.7549 -0.42%
2025-10-03 0 7.200 7.170 7.200 7.120 7.210 645,000 4,620,986 7.1643 6.809 6.781 6.809 6.734 6.819 681,998 6.7757 -0.83%
2025-10-02 0 7.260 7.250 7.260 7.130 7.290 969,000 6,993,280 7.2170 6.866 6.857 6.866 6.743 6.895 1,024,582 6.8255 0.69%
2025-09-30 0 7.210 7.140 7.210 7.090 7.210 3,776,654 26,953,191 7.1368 6.819 6.753 6.819 6.705 6.819 3,993,285 6.7496 0.56%
2025-09-29 0 7.170 7.170 7.180 7.110 7.280 2,692,000 19,250,280 7.1509 6.781 6.781 6.790 6.724 6.885 2,846,414 6.7630 -1.51%
2025-09-26 0 7.280 7.270 7.310 7.210 7.410 2,990,964 21,825,996 7.2973 6.885 6.876 6.913 6.819 7.008 3,162,527 6.9014 0.14%
2025-09-25 0 7.270 7.250 7.270 7.210 7.380 1,841,000 13,361,970 7.2580 6.876 6.857 6.876 6.819 6.980 1,946,601 6.8643 -0.82%
2025-09-24 0 7.330 7.310 7.330 7.180 7.350 3,281,200 23,829,993 7.2626 6.932 6.913 6.932 6.790 6.951 3,469,411 6.8686 0.96%
2025-09-23 0 7.260 7.230 7.260 7.200 7.420 4,480,458 32,731,175 7.3053 6.866 6.838 6.866 6.809 7.017 4,737,459 6.9090 -0.55%
2025-09-22 0 7.300 7.290 7.300 7.210 7.560 7,659,730 56,378,428 7.3604 6.904 6.895 6.904 6.819 7.150 8,099,096 6.9611 -5.07%
2025-09-19 0 7.690 7.690 7.700 7.290 7.690 7,991,378 60,364,499 7.5537 7.273 7.273 7.282 6.895 7.273 8,449,767 7.1439 5.49%
2025-09-18 0 7.290 7.280 7.290 7.190 7.470 5,348,228 39,120,317 7.3146 6.895 6.885 6.895 6.800 7.065 5,655,005 6.9178 -1.35%
2025-09-17 0 7.390 7.390 7.400 7.160 7.390 4,179,945 30,589,061 7.3181 6.989 6.989 6.999 6.772 6.989 4,419,709 6.9211 1.79%
2025-09-16 0 7.260 7.240 7.260 7.100 7.280 4,948,735 35,570,629 7.1878 6.866 6.847 6.866 6.715 6.885 5,232,597 6.7979 1.54%
2025-09-15 0 7.150 7.130 7.150 7.000 7.190 3,514,000 25,030,320 7.1230 6.762 6.743 6.762 6.620 6.800 3,715,565 6.7366 2.73%
2025-09-12 0 6.960 6.950 6.960 6.910 7.000 2,558,000 17,799,010 6.9582 6.582 6.573 6.582 6.535 6.620 2,704,728 6.5807 -0.14%
2025-09-11 0 6.970 6.970 6.990 6.900 7.000 1,845,666 12,880,550 6.9788 6.592 6.592 6.611 6.526 6.620 1,951,534 6.6002 0.72%
2025-09-10 0 6.920 6.900 6.920 6.790 6.930 2,378,000 16,336,572 6.8699 6.545 6.526 6.545 6.422 6.554 2,514,403 6.4972 1.17%
2025-09-09 0 6.840 6.800 6.840 6.760 6.850 859,000 5,843,329 6.8025 6.469 6.431 6.469 6.393 6.478 908,273 6.4335 -0.44%
2025-09-08 0 6.870 6.840 6.870 6.750 6.890 959,000 6,569,024 6.8499 6.497 6.469 6.497 6.384 6.516 1,014,009 6.4783 1.18%
2025-09-05 0 6.790 6.780 6.790 6.730 6.860 2,376,000 16,090,710 6.7722 6.422 6.412 6.422 6.365 6.488 2,512,289 6.4048 0.15%
2025-09-04 0 6.780 6.780 6.800 6.720 6.820 1,270,100 8,587,813 6.7615 6.412 6.412 6.431 6.355 6.450 1,342,954 6.3947 0.59%
2025-09-03 0 6.740 6.740 6.760 6.720 6.850 3,087,000 20,837,340 6.7500 6.374 6.374 6.393 6.355 6.478 3,264,072 6.3838 -1.32%
2025-09-02 0 6.830 6.830 6.850 6.800 6.930 2,555,000 17,579,640 6.8805 6.459 6.459 6.478 6.431 6.554 2,701,556 6.5072 0.44%
2025-09-01 0 6.800 6.800 6.820 6.650 6.960 4,222,000 28,832,440 6.8291 6.431 6.431 6.450 6.289 6.582 4,464,176 6.4586 0.44%
2025-08-29 0 6.770 6.760 6.770 6.610 6.890 7,533,210 51,197,276 6.7962 6.403 6.393 6.403 6.251 6.516 7,965,319 6.4275 3.83%
2025-08-28 0 6.520 6.490 6.520 6.430 6.520 3,839,000 24,827,560 6.4672 6.166 6.138 6.166 6.081 6.166 4,059,207 6.1164 -0.46%
2025-08-27 0 6.550 6.520 6.550 6.520 6.650 2,034,454 13,396,164 6.5846 6.195 6.166 6.195 6.166 6.289 2,151,151 6.2274 -1.50%
2025-08-26 0 6.650 6.650 6.670 6.550 6.680 3,186,000 21,148,130 6.6378 6.289 6.289 6.308 6.195 6.318 3,368,751 6.2777 0.91%
2025-08-25 0 6.590 6.570 6.590 6.500 6.600 2,778,560 18,229,812 6.5609 6.233 6.214 6.233 6.147 6.242 2,937,940 6.2050 1.23%
2025-08-22 0 6.510 6.500 6.510 6.450 6.550 3,462,000 22,419,955 6.4760 6.157 6.147 6.157 6.100 6.195 3,660,582 6.1247 -0.61%
2025-08-21 0 6.550 6.540 6.560 6.500 6.570 1,134,700 7,420,439 6.5396 6.195 6.185 6.204 6.147 6.214 1,199,787 6.1848 0.31%
2025-08-20 0 6.530 6.490 6.540 6.470 6.530 1,843,222 11,990,264 6.5051 6.176 6.138 6.185 6.119 6.176 1,948,950 6.1522 0.15%
2025-08-19 0 6.520 6.520 6.540 6.500 6.640 1,895,000 12,403,840 6.5456 6.166 6.166 6.185 6.147 6.280 2,003,698 6.1905 -1.81%
2025-08-18 0 6.640 6.620 6.640 6.540 6.650 1,308,000 8,640,063 6.6056 6.280 6.261 6.280 6.185 6.289 1,383,028 6.2472 0.91%
2025-08-15 0 6.580 6.580 6.630 6.550 6.630 2,975,000 19,596,395 6.5870 6.223 6.223 6.270 6.195 6.270 3,145,648 6.2297 -1.35%
2025-08-14 0 6.670 6.630 6.670 6.630 6.770 2,071,000 13,871,370 6.6979 6.308 6.270 6.308 6.270 6.403 2,189,794 6.3346 -1.04%
2025-08-13 0 6.740 6.720 6.740 6.670 6.830 1,674,000 11,249,297 6.7200 6.374 6.355 6.374 6.308 6.459 1,770,021 6.3555 -0.30%
2025-08-12 0 6.760 6.730 6.760 6.660 6.820 2,614,000 17,673,832 6.7612 6.393 6.365 6.393 6.299 6.450 2,763,940 6.3944 1.65%
2025-08-11 0 6.650 6.650 6.670 6.620 6.720 1,862,000 12,436,847 6.6793 6.289 6.289 6.308 6.261 6.355 1,968,805 6.3170 -0.30%
2025-08-08 0 6.670 6.650 6.670 6.600 6.680 660,542 4,393,235 6.6510 6.308 6.289 6.308 6.242 6.318 698,431 6.2901 0.60%
2025-08-07 0 6.630 6.620 6.630 6.540 6.650 857,000 5,660,977 6.6056 6.270 6.261 6.270 6.185 6.289 906,158 6.2472 0.91%
2025-08-06 0 6.570 6.570 6.600 6.510 6.620 1,605,535 10,550,639 6.5714 6.214 6.214 6.242 6.157 6.261 1,697,629 6.2149 0.31%
2025-08-05 0 6.550 6.540 6.550 6.430 6.550 1,244,000 8,105,510 6.5157 6.195 6.185 6.195 6.081 6.195 1,315,356 6.1622 2.02%
2025-08-04 0 6.420 6.420 6.430 6.380 6.470 2,255,542 14,488,131 6.4233 6.072 6.072 6.081 6.034 6.119 2,384,921 6.0749 -0.31%
2025-08-01 0 6.440 6.440 6.450 6.400 6.560 3,180,080 20,572,932 6.4693 6.091 6.091 6.100 6.053 6.204 3,362,491 6.1184 -1.38%
2025-07-31 0 6.530 6.530 6.550 6.500 6.640 2,362,000 15,500,742 6.5625 6.176 6.176 6.195 6.147 6.280 2,497,486 6.2065 -1.95%
2025-07-30 0 6.660 6.630 6.660 6.610 6.740 1,067,000 7,116,855 6.6700 6.299 6.270 6.299 6.251 6.374 1,128,204 6.3081 0.30%
2025-07-29 0 6.640 6.610 6.640 6.570 6.690 4,364,606 28,817,071 6.6024 6.280 6.251 6.280 6.214 6.327 4,614,962 6.2443 -0.75%
2025-07-28 0 6.690 6.690 6.710 6.620 6.780 2,323,000 15,577,884 6.7059 6.327 6.327 6.346 6.261 6.412 2,456,248 6.3421 0.15%
2025-07-25 0 6.680 6.680 6.710 6.620 6.830 4,618,513 31,058,221 6.7247 6.318 6.318 6.346 6.261 6.459 4,883,433 6.3599 0.60%
2025-07-24 0 6.640 6.620 6.640 6.540 6.640 4,917,800 32,443,629 6.5972 6.280 6.261 6.280 6.185 6.280 5,199,888 6.2393 0.45%
2025-07-23 0 6.610 6.600 6.610 6.580 6.660 2,075,513 13,718,400 6.6096 6.251 6.242 6.251 6.223 6.299 2,194,565 6.2511 -0.15%
2025-07-22 0 6.620 6.600 6.620 6.490 6.620 3,204,289 20,973,261 6.5454 6.261 6.242 6.261 6.138 6.261 3,388,089 6.1903 1.22%
2025-07-21 0 6.540 6.530 6.540 6.450 6.550 6,282,000 40,791,396 6.4934 6.185 6.176 6.185 6.100 6.195 6,642,339 6.1411 0.46%
2025-07-18 0 6.510 6.490 6.510 6.450 6.600 5,302,000 34,399,885 6.4881 6.157 6.138 6.157 6.100 6.242 5,606,125 6.1361 -1.36%
2025-07-17 0 6.600 6.570 6.610 6.480 6.600 2,398,000 15,700,328 6.5473 6.242 6.214 6.251 6.128 6.242 2,535,550 6.1921 1.38%
2025-07-16 0 6.510 6.490 6.510 6.480 6.570 2,471,000 16,091,073 6.5120 6.157 6.138 6.157 6.128 6.214 2,612,738 6.1587 -0.76%
2025-07-15 0 6.560 6.510 6.560 6.500 6.650 1,976,000 12,922,080 6.5395 6.204 6.157 6.204 6.147 6.289 2,089,344 6.1848 0.15%
2025-07-14 0 6.550 6.550 6.570 6.480 6.660 2,570,000 16,940,710 6.5917 6.195 6.195 6.214 6.128 6.299 2,717,417 6.2341 0.92%
2025-07-11 0 6.490 6.470 6.490 6.390 6.560 2,956,000 19,189,617 6.4918 6.138 6.119 6.138 6.043 6.204 3,125,558 6.1396 1.56%
2025-07-10 0 6.390 6.380 6.390 6.350 6.420 2,517,000 16,067,242 6.3835 6.043 6.034 6.043 6.006 6.072 2,661,376 6.0372 -0.31%
2025-07-09 0 6.410 6.390 6.410 6.320 6.470 4,131,000 26,338,370 6.3758 6.062 6.043 6.062 5.977 6.119 4,367,956 6.0299 -0.31%
2025-07-08 0 6.430 6.410 6.430 6.390 6.510 2,722,000 17,510,929 6.4331 6.081 6.062 6.081 6.043 6.157 2,878,135 6.0841 -1.23%
2025-07-07 0 6.510 6.490 6.520 6.420 6.550 1,982,000 12,828,740 6.4726 6.157 6.138 6.166 6.072 6.195 2,095,689 6.1215 -0.61%
2025-07-04 0 6.550 6.540 6.550 6.480 6.580 2,975,000 19,397,530 6.5202 6.195 6.185 6.195 6.128 6.223 3,145,648 6.1665 0.77%
2025-07-03 0 6.500 6.500 6.510 6.460 6.580 2,067,000 13,456,675 6.5102 6.147 6.147 6.157 6.110 6.223 2,185,564 6.1571 -0.91%
2025-07-02 0 6.560 6.560 6.580 6.410 6.640 3,348,000 21,949,240 6.5559 6.204 6.204 6.223 6.062 6.280 3,540,043 6.2003 3.14%
2025-06-30 0 6.580 6.570 6.580 6.500 6.630 3,358,211 22,034,180 6.5613 6.015 6.006 6.015 5.942 6.061 3,673,556 5.9981 -0.45%
2025-06-27 0 6.610 6.580 6.610 6.540 6.730 3,496,708 23,124,165 6.6131 6.043 6.015 6.043 5.979 6.152 3,825,058 6.0454 -1.64%
2025-06-26 0 6.720 6.690 6.720 6.660 6.730 1,529,895 10,227,449 6.6851 6.143 6.116 6.143 6.088 6.152 1,673,556 6.1112 0.15%
2025-06-25 0 6.710 6.710 6.720 6.640 6.720 2,438,150 16,303,682 6.6869 6.134 6.134 6.143 6.070 6.143 2,667,099 6.1129 0.45%
2025-06-24 0 6.680 6.670 6.680 6.620 6.790 3,332,645 22,264,537 6.6807 6.107 6.097 6.107 6.052 6.207 3,645,589 6.1073 -2.05%
2025-06-23 0 6.820 6.800 6.820 6.620 6.850 3,663,205 24,738,893 6.7533 6.235 6.216 6.235 6.052 6.262 4,007,189 6.1736 1.79%
2025-06-20 0 6.700 6.650 6.700 6.430 6.710 6,485,200 43,174,228 6.6573 6.125 6.079 6.125 5.878 6.134 7,094,177 6.0859 4.20%
2025-06-19 0 6.430 6.420 6.430 6.400 6.640 5,804,000 37,714,300 6.4980 5.878 5.869 5.878 5.851 6.070 6,349,011 5.9402 -2.72%
2025-06-18 0 6.610 6.610 6.630 6.580 6.710 4,118,000 27,282,885 6.6253 6.043 6.043 6.061 6.015 6.134 4,504,691 6.0565 -1.20%
2025-06-17 0 6.690 6.650 6.690 6.640 6.790 4,833,000 32,410,790 6.7061 6.116 6.079 6.116 6.070 6.207 5,286,831 6.1305 -1.33%
2025-06-16 0 6.780 6.780 6.790 6.690 6.910 3,822,880 25,822,417 6.7547 6.198 6.198 6.207 6.116 6.317 4,181,858 6.1749 -1.45%
2025-06-13 0 6.880 6.840 6.880 6.820 6.940 4,262,000 29,346,140 6.8855 6.289 6.253 6.289 6.235 6.344 4,662,213 6.2945 0.58%
2025-06-12 0 6.840 6.840 6.870 6.830 6.950 4,330,000 29,859,345 6.8959 6.253 6.253 6.280 6.244 6.353 4,736,598 6.3040 -0.15%
2025-06-11 0 6.850 6.850 6.860 6.760 6.940 7,293,000 50,073,571 6.8660 6.262 6.262 6.271 6.180 6.344 7,977,832 6.2766 1.18%
2025-06-10 0 6.770 6.770 6.820 6.580 6.940 6,376,000 43,157,524 6.7687 6.189 6.189 6.235 6.015 6.344 6,974,723 6.1877 1.50%
2025-06-09 0 6.670 6.650 6.670 6.600 6.720 4,952,000 33,002,538 6.6645 6.097 6.079 6.097 6.033 6.143 5,417,006 6.0924 0.60%
2025-06-06 0 6.630 6.610 6.630 6.580 6.640 2,360,000 15,596,978 6.6089 6.061 6.043 6.061 6.015 6.070 2,581,610 6.0416 0.45%
2025-06-05 0 6.600 6.590 6.610 6.520 6.630 2,534,000 16,720,060 6.5983 6.033 6.024 6.043 5.960 6.061 2,771,949 6.0319 0.76%
2025-06-04 0 6.550 6.550 6.580 6.510 6.620 1,802,000 11,826,267 6.5629 5.988 5.988 6.015 5.951 6.052 1,971,212 5.9995 0.15%
2025-06-03 0 6.540 6.520 6.540 6.410 6.560 1,626,000 10,592,094 6.5142 5.979 5.960 5.979 5.860 5.997 1,778,686 5.9550 2.35%
2025-06-02 0 6.390 6.390 6.430 6.310 6.530 829,000 5,296,947 6.3896 5.841 5.841 5.878 5.768 5.969 906,845 5.8411 -2.59%
2025-05-30 0 6.560 6.530 6.560 6.410 6.570 2,985,000 19,500,817 6.5329 5.997 5.969 5.997 5.860 6.006 3,265,299 5.9721 2.02%
2025-05-29 0 6.430 6.410 6.430 6.320 6.440 3,142,284 20,104,292 6.3980 5.878 5.860 5.878 5.777 5.887 3,437,353 5.8488 1.26%
2025-05-28 0 6.350 6.350 6.380 6.350 6.460 1,618,000 10,336,252 6.3883 5.805 5.805 5.832 5.805 5.905 1,769,934 5.8399 -1.55%
2025-05-27 0 6.450 6.420 6.450 6.390 6.480 872,000 5,602,511 6.4249 5.896 5.869 5.896 5.841 5.924 953,883 5.8734 0.16%
2025-05-26 0 6.440 6.440 6.480 6.400 6.520 1,503,000 9,706,095 6.4578 5.887 5.887 5.924 5.851 5.960 1,644,136 5.9035 -0.16%
2025-05-23 0 6.450 6.440 6.470 6.420 6.580 2,833,000 18,311,930 6.4638 5.896 5.887 5.915 5.869 6.015 3,099,026 5.9089 -1.38%
2025-05-22 0 6.540 6.540 6.560 6.460 6.580 2,745,000 17,968,234 6.5458 5.979 5.979 5.997 5.905 6.015 3,002,763 5.9839 0.62%
2025-05-21 0 6.500 6.470 6.500 6.370 6.510 3,739,568 24,223,341 6.4776 5.942 5.915 5.942 5.823 5.951 4,090,723 5.9215 0.31%
2025-05-20 0 6.480 6.440 6.480 6.260 6.480 5,528,000 35,184,836 6.3648 5.924 5.887 5.924 5.723 5.924 6,047,094 5.8185 2.86%
2025-05-19 0 6.300 6.290 6.300 6.180 6.370 3,214,379 20,279,682 6.3091 5.759 5.750 5.759 5.649 5.823 3,516,218 5.7675 0.96%
2025-05-16 0 6.240 6.220 6.240 6.180 6.300 3,650,000 22,722,798 6.2254 5.704 5.686 5.704 5.649 5.759 3,992,745 5.6910 -0.64%
2025-05-15 0 6.280 6.260 6.280 6.220 6.380 6,756,000 42,528,912 6.2950 5.741 5.723 5.741 5.686 5.832 7,390,406 5.7546 0.96%
2025-05-14 0 6.220 6.220 6.230 6.150 6.250 5,153,000 31,919,140 6.1943 5.686 5.686 5.695 5.622 5.713 5,636,880 5.6626 0.00%
2025-05-13 0 6.220 6.210 6.220 6.000 6.230 8,394,150 51,678,093 6.1564 5.686 5.677 5.686 5.485 5.695 9,182,383 5.6280 3.49%
2025-05-12 0 6.010 5.990 6.010 5.830 6.010 5,223,000 30,910,788 5.9182 5.494 5.476 5.494 5.330 5.494 5,713,453 5.4102 3.09%
2025-05-09 0 5.830 5.830 5.840 5.820 5.900 3,244,279 18,948,655 5.8406 5.330 5.330 5.339 5.320 5.394 3,548,925 5.3393 -0.34%
2025-05-08 0 5.850 5.850 5.870 5.710 5.900 8,911,789 52,054,958 5.8411 5.348 5.348 5.366 5.220 5.394 9,748,629 5.3397 1.56%
2025-05-07 0 5.760 5.750 5.760 5.650 5.780 7,080,000 40,650,296 5.7416 5.266 5.256 5.266 5.165 5.284 7,744,830 5.2487 2.31%
2025-05-06 0 5.630 5.630 5.660 5.600 5.680 3,233,000 18,251,172 5.6453 5.147 5.147 5.174 5.119 5.192 3,536,587 5.1607 0.90%
2025-05-02 0 5.580 5.560 5.580 5.520 5.600 797,000 4,420,602 5.5466 5.101 5.083 5.101 5.046 5.119 871,840 5.0704 -0.36%
2025-04-30 0 5.600 5.580 5.600 5.510 5.620 6,355,000 35,346,304 5.5620 5.119 5.101 5.119 5.037 5.138 6,951,751 5.0845 0.18%
2025-04-29 0 5.590 5.570 5.590 5.530 5.630 3,963,970 22,101,646 5.5756 5.110 5.092 5.110 5.055 5.147 4,336,197 5.0970 0.36%
2025-04-28 0 5.570 5.570 5.590 5.560 5.680 8,207,000 45,971,360 5.6015 5.092 5.092 5.110 5.083 5.192 8,977,659 5.1206 -1.94%
2025-04-25 0 5.680 5.660 5.680 5.660 5.870 8,019,661 45,930,573 5.7272 5.192 5.174 5.192 5.174 5.366 8,772,728 5.2356 -2.07%
2025-04-24 0 5.800 5.790 5.800 5.780 5.900 4,996,000 29,046,545 5.8140 5.302 5.293 5.302 5.284 5.394 5,465,137 5.3149 -1.53%
2025-04-23 0 5.890 5.860 5.890 5.800 5.890 5,923,700 34,700,379 5.8579 5.384 5.357 5.384 5.302 5.384 6,479,951 5.3550 2.08%
2025-04-22 0 5.770 5.770 5.800 5.740 5.870 4,545,000 26,301,520 5.7869 5.275 5.275 5.302 5.247 5.366 4,971,787 5.2902 -1.20%
2025-04-17 0 5.840 5.830 5.840 5.830 5.950 1,558,282 9,179,145 5.8906 5.339 5.330 5.339 5.330 5.439 1,704,609 5.3849 -0.85%
2025-04-16 0 5.890 5.880 5.890 5.840 5.980 3,061,000 18,038,210 5.8929 5.384 5.375 5.384 5.339 5.467 3,348,436 5.3871 -0.67%
2025-04-15 0 5.930 5.930 5.950 5.910 6.040 3,601,000 21,459,261 5.9593 5.421 5.421 5.439 5.403 5.522 3,939,143 5.4477 -0.50%
2025-04-14 0 5.960 5.960 5.990 5.820 6.030 5,932,000 35,286,183 5.9484 5.448 5.448 5.476 5.320 5.512 6,489,030 5.4378 3.47%
2025-04-11 0 5.760 5.760 5.770 5.680 5.790 6,617,282 37,903,445 5.7279 5.266 5.266 5.275 5.192 5.293 7,238,662 5.2363 0.88%
2025-04-10 0 5.710 5.710 5.740 5.660 5.990 8,874,992 51,388,879 5.7903 5.220 5.220 5.247 5.174 5.476 9,708,377 5.2933 -1.55%
2025-04-09 0 5.800 5.770 5.800 5.440 5.860 12,151,800 68,768,186 5.6591 5.302 5.275 5.302 4.973 5.357 13,292,886 5.1733 2.29%
2025-04-08 0 5.670 5.670 5.680 5.620 5.810 7,964,880 45,492,077 5.7116 5.183 5.183 5.192 5.138 5.311 8,712,803 5.2213 0.00%
2025-04-07 0 5.670 5.670 5.680 5.660 6.050 12,258,444 71,952,975 5.8697 5.183 5.183 5.192 5.174 5.531 13,409,544 5.3658 -12.77%
2025-04-03 0 6.500 6.490 6.500 6.420 6.760 14,975,260 98,191,763 6.5569 5.942 5.933 5.942 5.869 6.180 16,381,476 5.9941 -1.96%
2025-04-02 0 6.630 6.610 6.630 6.440 6.640 5,610,917 36,666,633 6.5349 6.061 6.043 6.061 5.887 6.070 6,137,797 5.9739 1.38%
2025-04-01 0 6.540 6.490 6.540 6.420 6.570 5,793,000 37,748,486 6.5162 5.979 5.933 5.979 5.869 6.006 6,336,978 5.9569 1.55%
2025-03-31 0 6.440 6.440 6.480 6.360 6.620 8,307,000 53,995,693 6.5000 5.887 5.887 5.924 5.814 6.052 9,087,049 5.9420 -1.83%
2025-03-28 0 6.560 6.540 6.560 6.420 6.580 4,315,000 28,137,792 6.5209 5.997 5.979 5.997 5.869 6.015 4,720,190 5.9612 0.61%
2025-03-27 0 6.520 6.500 6.520 6.340 6.520 3,992,243 25,696,977 6.4367 5.960 5.942 5.960 5.796 5.960 4,367,125 5.8842 1.87%
2025-03-26 0 6.400 6.390 6.400 6.250 6.450 5,158,000 32,882,330 6.3750 5.851 5.841 5.851 5.713 5.896 5,642,350 5.8278 2.40%
2025-03-25 0 6.250 6.250 6.260 6.150 6.380 12,109,000 76,206,950 6.2934 5.713 5.713 5.723 5.622 5.832 13,246,067 5.7532 1.30%
2025-03-24 0 6.170 6.150 6.170 6.070 6.250 4,189,000 25,710,925 6.1377 5.640 5.622 5.640 5.549 5.713 4,582,358 5.6109 1.82%
2025-03-21 0 6.060 6.050 6.060 6.000 6.160 9,311,894 56,670,175 6.0858 5.540 5.531 5.540 5.485 5.631 10,186,305 5.5634 1.51%
2025-03-20 0 5.970 5.970 5.980 5.910 6.040 4,491,032 26,868,272 5.9826 5.458 5.458 5.467 5.403 5.522 4,912,752 5.4691 0.17%
2025-03-19 0 5.960 5.950 5.960 5.900 6.020 2,333,000 13,925,037 5.9687 5.448 5.439 5.448 5.394 5.503 2,552,075 5.4564 0.00%
2025-03-18 0 5.960 5.960 5.970 5.790 5.970 4,904,000 28,915,180 5.8962 5.448 5.448 5.458 5.293 5.458 5,364,498 5.3901 2.05%
2025-03-17 0 5.840 5.820 5.840 5.780 5.880 1,921,000 11,181,140 5.8205 5.339 5.320 5.339 5.284 5.375 2,101,387 5.3208 0.69%
2025-03-14 0 5.800 5.790 5.800 5.800 5.910 3,912,000 22,870,080 5.8461 5.302 5.293 5.302 5.302 5.403 4,279,347 5.3443 -1.02%
2025-03-13 0 5.860 5.830 5.860 5.740 5.860 5,364,000 31,006,400 5.7805 5.357 5.330 5.357 5.247 5.357 5,867,694 5.2843 1.38%
2025-03-12 0 5.780 5.780 5.790 5.770 5.860 1,318,000 7,678,310 5.8257 5.284 5.284 5.293 5.275 5.357 1,441,764 5.3256 -0.86%
2025-03-11 0 5.830 5.820 5.830 5.710 5.830 3,288,266 18,907,478 5.7500 5.330 5.320 5.330 5.220 5.330 3,597,043 5.2564 1.57%
2025-03-10 0 5.740 5.740 5.770 5.730 6.010 9,653,147 56,015,651 5.8028 5.247 5.247 5.275 5.238 5.494 10,559,603 5.3047 -3.85%
2025-03-07 0 5.970 5.970 5.990 5.920 6.000 2,758,766 16,487,181 5.9763 5.458 5.458 5.476 5.412 5.485 3,017,821 5.4633 0.67%
2025-03-06 0 5.930 5.930 5.950 5.880 6.060 10,967,000 65,383,560 5.9618 5.421 5.421 5.439 5.375 5.540 11,996,830 5.4501 -1.98%
2025-03-05 0 6.050 6.050 6.070 5.980 6.080 2,887,000 17,447,370 6.0434 5.531 5.531 5.549 5.467 5.558 3,158,097 5.5246 1.34%
2025-03-04 0 5.970 5.960 5.970 5.950 6.060 1,343,000 8,060,110 6.0016 5.458 5.448 5.458 5.439 5.540 1,469,111 5.4864 -0.83%
2025-03-03 0 6.020 5.990 6.020 5.960 6.150 2,611,863 15,758,608 6.0335 5.503 5.476 5.503 5.448 5.622 2,857,124 5.5155 -0.82%
2025-02-28 0 6.070 6.060 6.070 6.040 6.240 2,085,288 12,722,748 6.1012 5.549 5.540 5.549 5.522 5.704 2,281,102 5.5775 -1.94%
2025-02-27 0 6.190 6.190 6.210 6.130 6.230 1,761,000 10,882,860 6.1799 5.659 5.659 5.677 5.604 5.695 1,926,362 5.6494 1.14%
2025-02-26 0 6.120 6.120 6.130 5.970 6.130 2,885,000 17,570,300 6.0902 5.595 5.595 5.604 5.458 5.604 3,155,909 5.5674 1.49%
2025-02-25 0 6.030 6.030 6.040 5.970 6.070 1,374,000 8,234,235 5.9929 5.512 5.512 5.522 5.458 5.549 1,503,022 5.4785 -0.82%
2025-02-24 0 6.080 6.080 6.090 5.970 6.080 1,728,000 10,413,855 6.0265 5.558 5.558 5.567 5.458 5.558 1,890,264 5.5092 1.84%
2025-02-21 0 5.970 5.970 5.980 5.910 6.080 3,609,000 21,553,058 5.9720 5.458 5.458 5.467 5.403 5.558 3,947,895 5.4594 -1.65%
2025-02-20 0 6.070 6.060 6.070 5.970 6.110 2,523,000 15,287,390 6.0592 5.549 5.540 5.549 5.458 5.586 2,759,916 5.5391 1.00%
2025-02-19 0 6.010 6.010 6.030 6.010 6.120 2,601,000 15,769,642 6.0629 5.494 5.494 5.512 5.494 5.595 2,845,241 5.5425 -1.15%
2025-02-18 0 6.080 6.050 6.080 5.830 6.090 6,224,000 37,463,510 6.0192 5.558 5.531 5.558 5.330 5.567 6,808,450 5.5025 3.93%
2025-02-17 0 5.850 5.850 5.890 5.770 5.990 9,789,000 57,312,590 5.8548 5.348 5.348 5.384 5.275 5.476 10,708,213 5.3522 -1.85%
2025-02-14 0 5.960 5.960 5.970 5.910 6.090 5,105,465 30,349,697 5.9446 5.448 5.448 5.458 5.403 5.567 5,584,881 5.4343 -0.83%
2025-02-13 0 6.010 6.010 6.030 5.990 6.120 6,055,532 36,711,559 6.0625 5.494 5.494 5.512 5.476 5.595 6,624,162 5.5421 -1.31%
2025-02-12 0 6.090 6.090 6.100 5.980 6.110 7,235,000 43,666,181 6.0354 5.567 5.567 5.576 5.467 5.586 7,914,385 5.5173 1.67%
2025-02-11 0 5.990 5.990 6.000 5.990 6.050 2,352,000 14,141,980 6.0127 5.476 5.476 5.485 5.476 5.531 2,572,859 5.4966 0.00%
2025-02-10 0 5.990 5.990 6.010 5.880 6.050 5,793,000 34,702,348 5.9904 5.476 5.476 5.494 5.375 5.531 6,336,978 5.4762 1.18%
2025-02-07 0 5.920 5.910 5.920 5.890 5.970 4,536,000 26,943,740 5.9400 5.412 5.403 5.412 5.384 5.458 4,961,942 5.4301 -0.50%
2025-02-06 0 5.950 5.950 5.960 5.900 6.030 3,592,000 21,419,435 5.9631 5.439 5.439 5.448 5.394 5.512 3,929,298 5.4512 0.34%
2025-02-05 0 5.930 5.930 5.940 5.920 6.040 1,413,000 8,427,650 5.9644 5.421 5.421 5.430 5.412 5.522 1,545,684 5.4524 -0.50%
2025-02-04 0 5.960 5.940 5.960 5.880 5.970 1,462,000 8,662,490 5.9251 5.448 5.430 5.448 5.375 5.458 1,599,286 5.4165 -0.33%
2025-02-03 0 5.980 5.960 5.980 5.880 6.020 1,385,750 8,225,103 5.9355 5.467 5.448 5.467 5.375 5.503 1,515,876 5.4260 -0.99%
2025-01-28 0 6.040 6.000 6.040 5.910 6.160 778,000 4,662,535 5.9930 5.522 5.485 5.522 5.403 5.631 851,056 5.4785 -0.49%
2025-01-27 0 6.070 6.070 6.080 6.000 6.130 2,499,000 15,201,610 6.0831 5.549 5.549 5.558 5.485 5.604 2,733,663 5.5609 0.17%
2025-01-24 0 6.060 6.040 6.060 6.010 6.070 1,927,814 11,639,006 6.0374 5.540 5.522 5.540 5.494 5.549 2,108,841 5.5191 0.17%
2025-01-23 0 6.050 6.040 6.050 5.970 6.060 4,113,000 24,762,185 6.0205 5.531 5.522 5.531 5.458 5.540 4,499,221 5.5037 1.34%
2025-01-22 0 5.970 5.950 5.970 5.900 6.010 3,187,000 18,978,840 5.9551 5.458 5.439 5.458 5.394 5.494 3,486,268 5.4439 0.34%
2025-01-21 0 5.950 5.950 5.960 5.860 6.060 4,188,000 25,108,125 5.9953 5.439 5.439 5.448 5.357 5.540 4,581,264 5.4806 0.68%
2025-01-20 0 5.910 5.900 5.910 5.890 6.050 4,176,798 24,953,956 5.9744 5.403 5.394 5.403 5.384 5.531 4,569,010 5.4616 -1.83%
2025-01-17 0 6.020 6.020 6.060 6.000 6.060 1,569,000 9,463,450 6.0315 5.503 5.503 5.540 5.485 5.540 1,716,333 5.5138 -0.33%
2025-01-16 0 6.040 6.030 6.040 5.920 6.080 6,907,000 41,540,195 6.0142 5.522 5.512 5.522 5.412 5.558 7,555,585 5.4979 1.17%
2025-01-15 0 5.970 5.950 5.970 5.950 6.140 3,556,000 21,442,175 6.0299 5.458 5.439 5.458 5.439 5.613 3,889,918 5.5122 -1.00%
2025-01-14 0 6.030 6.030 6.050 5.950 6.110 2,358,925 14,286,450 6.0563 5.512 5.512 5.531 5.439 5.586 2,580,434 5.5365 1.34%
2025-01-13 0 5.950 5.930 5.950 5.810 5.980 3,581,741 21,196,211 5.9179 5.439 5.421 5.439 5.311 5.467 3,918,076 5.4099 -0.17%
2025-01-10 0 5.960 5.930 5.960 5.900 6.130 4,486,700 26,807,865 5.9750 5.448 5.421 5.448 5.394 5.604 4,908,013 5.4621 -2.13%
2025-01-09 0 6.090 6.080 6.110 5.950 6.160 5,529,000 33,523,170 6.0632 5.567 5.558 5.586 5.439 5.631 6,048,188 5.5427 -0.98%
2025-01-08 0 6.150 6.150 6.220 6.130 6.310 4,809,583 29,897,431 6.2162 5.622 5.622 5.686 5.604 5.768 5,261,215 5.6826 0.00%
2025-01-07 0 6.150 6.150 6.160 6.150 6.460 19,046,427 120,970,355 6.3513 5.622 5.622 5.631 5.622 5.905 20,834,936 5.8061 -2.07%
2025-01-06 0 6.280 6.260 6.280 6.060 6.290 9,624,000 59,749,850 6.2084 5.741 5.723 5.741 5.540 5.750 10,527,719 5.6755 1.95%
2025-01-03 0 6.160 6.160 6.170 6.120 6.270 2,486,000 15,358,290 6.1779 5.631 5.631 5.640 5.595 5.732 2,719,442 5.6476 -0.65%
2025-01-02 0 6.200 6.180 6.200 6.160 6.500 12,083,640 77,081,380 6.3790 5.668 5.649 5.668 5.631 5.942 13,218,325 5.8314 -3.13%
2024-12-31 0 6.400 6.390 6.400 6.130 6.450 2,740,000 17,444,190 6.3665 5.851 5.841 5.851 5.604 5.896 2,997,293 5.8200 2.73%
2024-12-30 0 6.230 6.180 6.230 6.130 6.250 2,191,114 13,565,318 6.1911 5.695 5.649 5.695 5.604 5.713 2,396,865 5.6596 1.63%
2024-12-27 0 6.130 6.090 6.130 5.980 6.140 4,872,522 29,573,909 6.0695 5.604 5.567 5.604 5.467 5.613 5,330,065 5.5485 1.49%
2024-12-24 0 6.040 6.040 6.060 5.970 6.060 1,506,000 9,062,730 6.0177 5.522 5.522 5.540 5.458 5.540 1,647,417 5.5012 0.83%
2024-12-23 0 5.990 5.950 5.990 5.920 6.050 1,020,162 6,098,013 5.9775 5.476 5.439 5.476 5.412 5.531 1,115,958 5.4644 -0.17%
2024-12-20 0 6.000 6.000 6.020 5.940 6.040 2,914,894 17,489,711 6.0001 5.485 5.485 5.503 5.430 5.522 3,188,610 5.4851 0.84%
2024-12-19 0 5.950 5.900 5.950 5.860 6.000 7,454,962 44,134,828 5.9202 5.439 5.394 5.439 5.357 5.485 8,155,002 5.4120 -0.50%
2024-12-18 0 5.980 5.980 5.990 5.930 6.080 4,698,000 28,194,380 6.0014 5.467 5.467 5.476 5.421 5.558 5,139,154 5.4862 1.01%
2024-12-17 0 5.920 5.910 5.920 5.780 5.920 10,009,000 58,652,110 5.8599 5.412 5.403 5.412 5.284 5.412 10,948,871 5.3569 2.07%
2024-12-16 0 5.800 5.800 5.810 5.620 5.830 7,575,701 43,822,042 5.7846 5.302 5.302 5.311 5.138 5.330 8,287,079 5.2880 2.84%
2024-12-13 0 5.640 5.630 5.640 5.610 5.690 5,764,000 32,486,960 5.6362 5.156 5.147 5.156 5.128 5.202 6,305,255 5.1524 -1.23%
2024-12-12 0 5.710 5.710 5.720 5.690 5.840 3,262,000 18,697,650 5.7320 5.220 5.220 5.229 5.202 5.339 3,568,310 5.2399 -1.89%
2024-12-11 0 5.820 5.810 5.820 5.800 5.850 3,193,974 18,615,918 5.8285 5.320 5.311 5.320 5.302 5.348 3,493,896 5.3281 0.34%
2024-12-10 0 5.800 5.790 5.800 5.750 5.950 3,743,000 21,687,740 5.7942 5.302 5.293 5.302 5.256 5.439 4,094,477 5.2968 -0.68%
2024-12-09 0 5.840 5.820 5.840 5.570 5.840 7,934,000 45,704,850 5.7606 5.339 5.320 5.339 5.092 5.339 8,679,023 5.2661 4.10%
2024-12-06 0 5.610 5.580 5.610 5.400 5.630 3,690,000 20,368,160 5.5198 5.128 5.101 5.128 4.936 5.147 4,036,501 5.0460 3.89%
2024-12-05 0 5.400 5.390 5.410 5.370 5.530 3,334,000 18,059,110 5.4166 4.936 4.927 4.946 4.909 5.055 3,647,071 4.9517 -0.92%
2024-12-04 0 5.450 5.440 5.450 5.430 5.460 6,119,000 33,346,500 5.4497 4.982 4.973 4.982 4.964 4.991 6,693,590 4.9819 0.55%
2024-12-03 0 5.420 5.420 5.430 5.380 5.460 3,851,162 20,960,642 5.4427 4.955 4.955 4.964 4.918 4.991 4,212,796 4.9755 -0.55%
2024-12-02 0 5.450 5.440 5.450 5.390 5.470 7,280,000 39,644,224 5.4456 4.982 4.973 4.982 4.927 5.000 7,963,611 4.9782 1.11%
2024-11-29 0 5.390 5.390 5.400 5.350 5.500 1,597,788 8,622,210 5.3963 4.927 4.927 4.936 4.891 5.028 1,747,824 4.9331 -1.10%
2024-11-28 0 5.450 5.440 5.450 5.440 5.550 1,165,000 6,378,895 5.4754 4.982 4.973 4.982 4.973 5.074 1,274,397 5.0054 -1.27%
2024-11-27 0 5.520 5.500 5.520 5.430 5.560 1,292,000 7,095,940 5.4922 5.046 5.028 5.046 4.964 5.083 1,413,322 5.0208 1.28%
2024-11-26 0 5.450 5.450 5.460 5.430 5.680 1,555,000 8,513,498 5.4749 4.982 4.982 4.991 4.964 5.192 1,701,019 5.0049 -1.62%
2024-11-25 0 5.540 5.540 5.600 5.530 5.660 1,488,000 8,331,322 5.5990 5.064 5.064 5.119 5.055 5.174 1,627,727 5.1184 -0.36%
2024-11-22 0 5.560 5.540 5.560 5.510 5.730 1,875,842 10,499,847 5.5974 5.083 5.064 5.083 5.037 5.238 2,051,988 5.1169 -2.46%
2024-11-21 0 5.700 5.690 5.700 5.660 5.740 1,396,330 7,951,744 5.6947 5.211 5.202 5.211 5.174 5.247 1,527,449 5.2059 0.00%
2024-11-20 0 5.700 5.690 5.700 5.600 5.710 1,135,000 6,427,116 5.6627 5.211 5.202 5.211 5.119 5.220 1,241,579 5.1766 0.71%
2024-11-19 0 5.660 5.660 5.670 5.580 5.690 2,784,000 15,697,639 5.6385 5.174 5.174 5.183 5.101 5.202 3,045,425 5.1545 1.62%
2024-11-18 0 5.570 5.570 5.580 5.460 5.660 3,432,000 19,165,110 5.5842 5.092 5.092 5.101 4.991 5.174 3,754,274 5.1049 2.01%
2024-11-15 0 5.460 5.460 5.470 5.350 5.490 1,874,000 10,219,339 5.4532 4.991 4.991 5.000 4.891 5.019 2,049,973 4.9851 2.63%
2024-11-14 0 5.320 5.320 5.330 5.320 5.400 2,445,727 13,091,481 5.3528 4.863 4.863 4.872 4.863 4.936 2,675,387 4.8933 -0.56%
2024-11-13 0 5.350 5.350 5.380 5.340 5.430 864,000 4,642,678 5.3735 4.891 4.891 4.918 4.882 4.964 945,132 4.9122 -0.56%
2024-11-12 0 5.380 5.370 5.380 5.330 5.440 2,829,886 15,241,201 5.3858 4.918 4.909 4.918 4.872 4.973 3,095,620 4.9235 3.41%
2024-11-11 0 5.450 5.440 5.450 5.380 5.610 3,323,456 18,198,078 5.4756 4.756 4.747 4.756 4.695 4.895 3,808,596 4.7782 -3.54%
2024-11-08 0 5.650 5.630 5.650 5.580 5.770 1,794,676 10,141,742 5.6510 4.930 4.913 4.930 4.869 5.035 2,056,653 4.9312 -0.70%
2024-11-07 0 5.690 5.690 5.700 5.670 5.770 2,302,000 13,192,130 5.7307 4.965 4.965 4.974 4.948 5.035 2,638,034 5.0007 -0.70%
2024-11-06 0 5.730 5.680 5.730 5.560 5.730 3,500,000 19,809,040 5.6597 5.000 4.956 5.000 4.852 5.000 4,010,911 4.9388 1.24%
2024-11-05 0 5.660 5.640 5.660 5.550 5.660 2,185,000 12,266,743 5.6141 4.939 4.922 4.939 4.843 4.939 2,503,955 4.8989 1.80%
2024-11-04 0 5.560 5.560 5.570 5.480 5.590 2,551,000 14,090,295 5.5234 4.852 4.852 4.860 4.782 4.878 2,923,381 4.8199 0.00%
2024-11-01 0 5.560 5.560 5.580 5.380 5.620 3,556,000 19,756,890 5.5559 4.852 4.852 4.869 4.695 4.904 4,075,086 4.8482 2.21%
2024-10-31 0 5.440 5.420 5.440 5.410 5.520 2,485,000 13,536,600 5.4473 4.747 4.730 4.747 4.721 4.817 2,847,747 4.7534 1.30%
2024-10-30 0 5.370 5.370 5.400 5.350 5.530 3,021,701 16,355,691 5.4127 4.686 4.686 4.712 4.669 4.826 3,462,793 4.7233 -1.29%
2024-10-29 0 5.440 5.440 5.470 5.440 5.610 3,339,000 18,371,506 5.5021 4.747 4.747 4.773 4.747 4.895 3,826,409 4.8012 -2.51%
2024-10-28 0 5.580 5.580 5.620 5.550 5.650 1,833,000 10,224,760 5.5782 4.869 4.869 4.904 4.843 4.930 2,100,572 4.8676 -0.71%
2024-10-25 0 5.620 5.620 5.650 5.600 5.670 2,415,000 13,594,300 5.6291 4.904 4.904 4.930 4.887 4.948 2,767,529 4.9121 -0.88%
2024-10-24 0 5.670 5.640 5.670 5.620 5.730 3,405,393 19,303,942 5.6686 4.948 4.922 4.948 4.904 5.000 3,902,494 4.9466 -1.39%
2024-10-23 0 5.750 5.720 5.750 5.680 5.750 2,012,000 11,521,760 5.7265 5.018 4.991 5.018 4.956 5.018 2,305,701 4.9971 0.88%
2024-10-22 0 5.700 5.700 5.730 5.700 5.780 2,441,000 13,981,808 5.7279 4.974 4.974 5.000 4.974 5.044 2,797,324 4.9983 -0.70%
2024-10-21 0 5.740 5.710 5.740 5.710 5.830 3,269,000 18,816,610 5.7561 5.009 4.983 5.009 4.983 5.087 3,746,191 5.0229 -0.17%
2024-10-18 0 5.750 5.740 5.750 5.610 5.770 3,796,000 21,702,125 5.7171 5.018 5.009 5.018 4.895 5.035 4,350,120 4.9889 3.23%
2024-10-17 0 5.570 5.570 5.640 5.560 5.830 7,487,762 42,857,966 5.7237 4.860 4.860 4.922 4.852 5.087 8,580,785 4.9946 -3.30%
2024-10-16 0 5.760 5.730 5.760 5.680 5.830 7,335,463 42,266,611 5.7620 5.026 5.000 5.026 4.956 5.087 8,406,255 5.0280 0.52%
2024-10-15 0 5.730 5.700 5.730 5.680 5.900 3,742,642 21,601,403 5.7717 5.000 4.974 5.000 4.956 5.148 4,288,973 5.0365 -2.22%
2024-10-14 0 5.860 5.860 5.890 5.790 5.950 7,951,352 46,725,574 5.8764 5.114 5.114 5.140 5.052 5.192 9,112,048 5.1279 -0.68%
2024-10-10 0 5.900 5.890 5.900 5.700 6.040 10,899,734 64,611,517 5.9278 5.148 5.140 5.148 4.974 5.271 12,490,819 5.1727 2.43%
2024-10-09 0 5.760 5.750 5.780 5.710 5.930 6,230,000 36,156,435 5.8036 5.026 5.018 5.044 4.983 5.175 7,139,422 5.0643 -1.87%
2024-10-08 0 5.870 5.840 5.870 5.750 6.400 13,957,000 82,832,442 5.9348 5.122 5.096 5.122 5.018 5.585 15,994,368 5.1789 -6.08%
2024-10-07 0 6.250 6.250 6.290 6.040 6.350 6,243,442 39,040,716 6.2531 5.454 5.454 5.489 5.271 5.541 7,154,826 5.4566 3.99%
2024-10-04 0 6.010 5.970 6.010 5.870 6.050 4,742,442 28,322,490 5.9721 5.244 5.210 5.244 5.122 5.279 5,434,718 5.2114 1.18%
2024-10-03 0 5.940 5.900 5.940 5.870 5.960 2,916,000 17,286,687 5.9282 5.183 5.148 5.183 5.122 5.201 3,341,662 5.1731 0.17%
2024-10-02 0 5.930 5.930 5.940 5.820 6.000 7,201,000 42,623,651 5.9191 5.175 5.175 5.183 5.079 5.236 8,252,163 5.1651 -0.50%
2024-09-30 0 5.960 5.920 5.960 5.730 5.990 8,907,248 52,302,745 5.8719 5.201 5.166 5.201 5.000 5.227 10,207,480 5.1240 4.93%
2024-09-27 0 5.680 5.670 5.680 5.670 6.000 10,597,846 60,843,433 5.7411 4.956 4.948 4.956 4.948 5.236 12,144,863 5.0098 -2.07%
2024-09-26 0 5.800 5.740 5.800 5.620 5.810 5,781,360 33,178,776 5.7389 5.061 5.009 5.061 4.904 5.070 6,625,292 5.0079 2.84%
2024-09-25 0 5.640 5.640 5.650 5.640 5.930 7,744,000 44,481,500 5.7440 4.922 4.922 4.930 4.922 5.175 8,874,428 5.0123 0.18%
2024-09-24 0 5.630 5.600 5.630 5.460 5.660 6,525,000 36,564,955 5.6038 4.913 4.887 4.913 4.765 4.939 7,477,485 4.8900 3.30%
2024-09-23 0 5.450 5.450 5.460 5.340 5.560 8,754,000 47,483,170 5.4242 4.756 4.756 4.765 4.660 4.852 10,031,862 4.7332 2.25%
2024-09-20 0 5.330 5.310 5.330 5.320 5.530 19,579,000 105,189,832 5.3726 4.651 4.634 4.651 4.642 4.826 22,437,038 4.6882 -0.37%
2024-09-19 0 5.350 5.330 5.350 5.330 5.480 8,198,000 44,050,901 5.3734 4.669 4.651 4.669 4.651 4.782 9,394,700 4.6889 0.94%
2024-09-17 0 5.300 5.290 5.300 5.240 5.320 1,125,000 5,958,031 5.2960 4.625 4.616 4.625 4.573 4.642 1,289,221 4.6214 -0.38%
2024-09-16 0 5.320 5.310 5.320 5.250 5.390 1,204,000 6,391,474 5.3085 4.642 4.634 4.642 4.581 4.703 1,379,753 4.6323 -1.30%
2024-09-13 0 5.390 5.350 5.390 5.280 5.440 4,464,000 24,059,935 5.3898 4.703 4.669 4.703 4.607 4.747 5,115,631 4.7032 1.70%
2024-09-12 0 5.300 5.290 5.300 5.230 5.360 8,441,000 44,721,223 5.2981 4.625 4.616 4.625 4.564 4.677 9,673,172 4.6232 0.19%
2024-09-11 0 5.290 5.290 5.300 5.260 5.380 5,618,105 29,767,576 5.2985 4.616 4.616 4.625 4.590 4.695 6,438,206 4.6236 -1.12%
2024-09-10 0 5.350 5.330 5.360 5.270 5.400 4,656,000 24,734,125 5.3123 4.669 4.651 4.677 4.599 4.712 5,335,658 4.6356 1.13%
2024-09-09 0 5.290 5.280 5.290 5.280 5.470 4,592,799 24,541,086 5.3434 4.616 4.607 4.616 4.607 4.773 5,263,231 4.6627 -3.64%
2024-09-05 0 5.490 5.490 5.500 5.420 5.510 3,233,241 17,709,500 5.4773 4.791 4.791 4.799 4.730 4.808 3,705,212 4.7796 0.18%
2024-09-04 0 5.480 5.480 5.490 5.400 5.510 3,419,900 18,723,482 5.4749 4.782 4.782 4.791 4.712 4.808 3,919,119 4.7775 -0.90%
2024-09-03 0 5.530 5.490 5.530 5.380 5.610 10,527,241 57,448,633 5.4571 4.826 4.791 4.826 4.695 4.895 12,063,951 4.7620 -1.60%
2024-09-02 0 5.620 5.560 5.620 5.470 5.630 4,499,000 24,930,850 5.5414 4.904 4.852 4.904 4.773 4.913 5,155,740 4.8356 0.00%
2024-08-30 0 5.620 5.620 5.640 5.610 5.710 4,797,000 27,115,159 5.6525 4.904 4.904 4.922 4.895 4.983 5,497,240 4.9325 -1.75%
2024-08-29 0 5.720 5.700 5.720 5.660 5.830 4,046,000 23,158,648 5.7238 4.991 4.974 4.991 4.939 5.087 4,636,613 4.9947 -1.89%
2024-08-28 0 5.830 5.830 5.840 5.800 5.910 3,210,823 18,802,271 5.8559 5.087 5.087 5.096 5.061 5.157 3,679,522 5.1100 -1.02%
2024-08-27 0 5.890 5.880 5.890 5.770 5.970 4,336,800 25,514,607 5.8833 5.140 5.131 5.140 5.035 5.210 4,969,863 5.1339 0.00%
2024-08-26 0 5.890 5.870 5.890 5.780 5.910 3,433,000 20,140,915 5.8669 5.140 5.122 5.140 5.044 5.157 3,934,131 5.1195 1.90%
2024-08-23 0 5.780 5.780 5.810 5.700 5.870 2,855,000 16,458,095 5.7647 5.044 5.044 5.070 4.974 5.122 3,271,758 5.0304 -1.87%
2024-08-22 0 5.890 5.890 5.910 5.830 5.970 3,430,000 20,231,600 5.8984 5.140 5.140 5.157 5.087 5.210 3,930,693 5.1471 -0.34%
2024-08-21 0 5.910 5.890 5.910 5.770 6.000 6,103,000 35,979,194 5.8953 5.157 5.140 5.157 5.035 5.236 6,993,883 5.1444 0.17%
2024-08-20 0 5.900 5.900 5.910 5.810 6.070 4,729,000 27,889,605 5.8976 5.148 5.148 5.157 5.070 5.297 5,419,314 5.1463 -2.96%
2024-08-19 0 6.080 6.060 6.080 5.930 6.180 4,092,000 24,896,920 6.0843 5.306 5.288 5.306 5.175 5.393 4,689,328 5.3093 2.36%
2024-08-16 0 5.940 5.910 5.940 5.890 5.980 4,522,000 26,881,280 5.9446 5.183 5.157 5.183 5.140 5.218 5,182,097 5.1873 0.68%
2024-08-15 0 5.900 5.880 5.900 5.850 5.910 3,795,000 22,374,670 5.8958 5.148 5.131 5.148 5.105 5.157 4,348,974 5.1448 0.17%
2024-08-14 0 5.890 5.870 5.890 5.870 5.940 8,054,000 47,536,880 5.9023 5.140 5.122 5.140 5.122 5.183 9,229,680 5.1504 -0.34%
2024-08-13 0 5.910 5.880 5.910 5.850 5.950 3,776,680 22,299,901 5.9046 5.157 5.131 5.157 5.105 5.192 4,327,980 5.1525 0.34%
2024-08-12 0 5.890 5.870 5.890 5.850 5.940 3,576,000 21,109,700 5.9032 5.140 5.122 5.140 5.105 5.183 4,098,005 5.1512 0.51%
2024-08-09 0 5.860 5.850 5.860 5.720 5.910 3,772,000 22,097,858 5.8584 5.114 5.105 5.114 4.991 5.157 4,322,616 5.1121 2.63%
2024-08-08 0 5.710 5.650 5.710 5.620 5.760 2,075,000 11,796,769 5.6852 4.983 4.930 4.983 4.904 5.026 2,377,897 4.9610 -0.35%
2024-08-07 0 5.730 5.720 5.730 5.610 5.780 2,191,000 12,523,273 5.7158 5.000 4.991 5.000 4.895 5.044 2,510,830 4.9877 1.78%
2024-08-06 0 5.630 5.630 5.660 5.630 5.810 5,621,000 32,209,166 5.7301 4.913 4.913 4.939 4.913 5.070 6,441,523 5.0002 -0.88%
2024-08-05 0 5.680 5.680 5.700 5.670 5.890 2,380,000 13,651,310 5.7358 4.956 4.956 4.974 4.948 5.140 2,727,420 5.0052 -3.24%
2024-08-02 0 5.870 5.870 5.880 5.810 5.900 1,674,000 9,838,181 5.8770 5.122 5.122 5.131 5.070 5.148 1,918,362 5.1284 -0.17%
2024-08-01 0 5.880 5.880 5.900 5.850 5.960 2,679,000 15,838,010 5.9119 5.131 5.131 5.148 5.105 5.201 3,070,066 5.1588 0.86%
2024-07-31 0 5.830 5.820 5.830 5.740 5.880 1,505,235 8,764,142 5.8224 5.087 5.079 5.087 5.009 5.131 1,724,961 5.0808 1.92%
2024-07-30 0 5.720 5.720 5.750 5.630 5.810 1,462,000 8,372,300 5.7266 4.991 4.991 5.018 4.913 5.070 1,675,415 4.9972 -0.17%
2024-07-29 0 5.730 5.730 5.760 5.700 5.850 2,855,000 16,412,805 5.7488 5.000 5.000 5.026 4.974 5.105 3,271,758 5.0165 -1.88%
2024-07-26 0 5.840 5.810 5.840 5.780 5.880 1,138,000 6,619,776 5.8170 5.096 5.070 5.096 5.044 5.131 1,304,119 5.0761 0.52%
2024-07-25 0 5.810 5.800 5.820 5.750 5.930 2,036,000 11,851,810 5.8211 5.070 5.061 5.079 5.018 5.175 2,333,204 5.0796 -1.53%
2024-07-24 0 5.900 5.900 5.920 5.850 6.090 7,304,000 43,699,668 5.9830 5.148 5.148 5.166 5.105 5.314 8,370,199 5.2209 1.20%
2024-07-23 0 5.830 5.780 5.830 5.760 5.970 2,292,432 13,429,823 5.8583 5.087 5.044 5.087 5.026 5.210 2,627,069 5.1121 -1.02%
2024-07-22 0 5.890 5.870 5.890 5.650 5.900 2,412,000 14,063,520 5.8306 5.140 5.122 5.140 4.930 5.148 2,764,091 5.0879 3.15%
2024-07-19 0 5.710 5.710 5.780 5.610 5.870 3,936,000 22,531,690 5.7245 4.983 4.983 5.044 4.895 5.122 4,510,556 4.9953 -3.06%
2024-07-18 0 5.890 5.850 5.890 5.670 5.970 7,111,000 41,802,735 5.8786 5.140 5.105 5.140 4.948 5.210 8,149,026 5.1298 3.70%
2024-07-17 0 5.680 5.670 5.680 5.670 5.870 5,066,000 29,144,744 5.7530 4.956 4.948 4.956 4.948 5.122 5,805,508 5.0202 -2.91%
2024-07-16 0 5.850 5.850 5.880 5.840 6.170 5,043,998 29,873,168 5.9225 5.105 5.105 5.131 5.096 5.384 5,780,294 5.1681 -4.72%
2024-07-15 0 6.140 6.110 6.140 5.910 6.350 5,340,000 32,671,665 6.1183 5.358 5.332 5.358 5.157 5.541 6,119,505 5.3389 0.49%
2024-07-12 0 6.110 6.100 6.130 6.080 6.320 2,554,000 15,806,660 6.1890 5.332 5.323 5.349 5.306 5.515 2,926,819 5.4006 0.16%
2024-07-11 0 6.100 6.080 6.100 6.070 6.210 1,692,000 10,416,327 6.1562 5.323 5.306 5.323 5.297 5.419 1,938,989 5.3720 0.00%
2024-07-10 0 6.100 6.100 6.140 6.030 6.360 3,890,000 23,927,570 6.1510 5.323 5.323 5.358 5.262 5.550 4,457,841 5.3675 -3.17%
2024-07-09 0 6.300 6.280 6.300 6.120 6.320 2,096,000 13,090,990 6.2457 5.498 5.480 5.498 5.340 5.515 2,401,963 5.4501 1.94%
2024-07-08 0 6.180 6.180 6.210 6.170 6.280 1,301,000 8,081,020 6.2114 5.393 5.393 5.419 5.384 5.480 1,490,913 5.4202 -0.48%
2024-07-05 0 6.210 6.200 6.210 6.140 6.360 2,745,000 17,163,790 6.2527 5.419 5.410 5.419 5.358 5.550 3,145,700 5.4563 -0.96%
2024-07-04 0 6.270 6.270 6.290 6.220 6.370 2,312,000 14,566,540 6.3004 5.471 5.471 5.489 5.428 5.559 2,649,493 5.4979 -0.16%
2024-07-03 0 6.280 6.260 6.280 6.140 6.320 3,888,000 24,279,790 6.2448 5.480 5.463 5.480 5.358 5.515 4,455,549 5.4493 2.28%
2024-07-02 0 6.140 6.140 6.160 5.990 6.220 4,407,000 27,033,600 6.1342 5.358 5.358 5.375 5.227 5.428 5,050,310 5.3529 3.02%
2024-06-28 0 5.960 5.960 6.000 5.760 6.050 2,784,800 16,662,171 5.9833 5.201 5.201 5.236 5.026 5.279 3,191,310 5.2211 3.29%
2024-06-27 0 5.770 5.770 5.790 5.760 5.910 2,053,000 11,968,960 5.8300 5.035 5.035 5.052 5.026 5.157 2,352,686 5.0874 -2.70%
2024-06-26 0 5.930 5.880 5.930 5.800 5.930 3,387,000 19,913,510 5.8794 5.175 5.131 5.175 5.061 5.175 3,881,416 5.1305 0.68%
2024-06-25 0 5.890 5.890 5.900 5.850 6.040 2,184,000 12,940,480 5.9251 5.140 5.140 5.148 5.105 5.271 2,502,809 5.1704 -0.84%
2024-06-24 0 5.940 5.930 5.940 5.930 6.040 1,540,000 9,213,192 5.9826 5.183 5.175 5.183 5.175 5.271 1,764,801 5.2205 -1.98%
2024-06-21 0 6.060 6.010 6.060 5.960 6.150 3,367,410 20,306,859 6.0304 5.288 5.244 5.288 5.201 5.367 3,858,966 5.2623 -1.14%
2024-06-20 0 6.130 6.080 6.130 5.930 6.250 5,429,000 32,989,875 6.0766 5.349 5.306 5.349 5.175 5.454 6,221,496 5.3026 2.68%
2024-06-19 0 5.970 5.950 5.970 5.740 6.000 4,030,988 23,825,750 5.9106 5.210 5.192 5.210 5.009 5.236 4,619,410 5.1577 4.19%
2024-06-18 0 5.730 5.730 5.750 5.600 5.770 3,280,000 18,788,843 5.7283 5.000 5.000 5.018 4.887 5.035 3,758,797 4.9986 1.24%
2024-06-17 0 5.660 5.660 5.680 5.620 5.730 3,813,000 21,676,510 5.6849 4.939 4.939 4.956 4.904 5.000 4,369,601 4.9608 -0.18%
2024-06-14 0 5.670 5.670 5.700 5.590 5.770 3,578,000 20,413,000 5.7051 4.948 4.948 4.974 4.878 5.035 4,100,297 4.9784 1.25%
2024-06-13 0 5.600 5.600 5.610 5.520 5.670 2,080,000 11,689,027 5.6197 4.887 4.887 4.895 4.817 4.948 2,383,627 4.9039 0.90%
2024-06-12 0 5.550 5.530 5.550 5.360 5.560 1,849,814 10,131,361 5.4770 4.843 4.826 4.843 4.677 4.852 2,119,840 4.7793 2.59%
2024-06-11 0 5.410 5.400 5.410 5.370 5.680 3,814,610 20,902,224 5.4795 4.721 4.712 4.721 4.686 4.956 4,371,446 4.7815 -1.42%
2024-06-07 0 5.810 5.810 5.830 5.670 5.860 2,083,600 12,109,175 5.8117 4.789 4.789 4.806 4.674 4.830 2,527,756 4.7905 2.11%
2024-06-06 0 5.690 5.690 5.710 5.670 5.740 2,692,358 15,343,009 5.6987 4.690 4.690 4.707 4.674 4.731 3,266,281 4.6974 0.18%
2024-06-05 0 5.680 5.680 5.700 5.680 5.970 3,298,000 19,007,252 5.7633 4.682 4.682 4.698 4.682 4.921 4,001,026 4.7506 -2.91%
2024-06-04 0 5.850 5.840 5.850 5.780 5.890 1,711,000 9,992,040 5.8399 4.822 4.814 4.822 4.764 4.855 2,075,730 4.8137 0.86%
2024-06-03 0 5.800 5.800 5.850 5.770 5.900 2,204,000 12,825,320 5.8191 4.781 4.781 4.822 4.756 4.863 2,673,821 4.7966 0.69%
2024-05-31 0 5.760 5.760 5.790 5.760 6.030 4,164,000 24,596,690 5.9070 4.748 4.748 4.773 4.748 4.970 5,051,629 4.8691 -1.20%
2024-05-30 0 5.830 5.820 5.850 5.750 6.000 2,976,000 17,540,210 5.8939 4.806 4.797 4.822 4.740 4.946 3,610,386 4.8583 -0.51%
2024-05-29 0 5.860 5.830 5.860 5.790 5.930 4,573,000 26,866,610 5.8751 4.830 4.806 4.830 4.773 4.888 5,547,815 4.8427 1.38%
2024-05-28 0 5.780 5.780 5.790 5.780 5.930 2,383,000 13,904,465 5.8349 4.764 4.764 4.773 4.764 4.888 2,890,978 4.8096 -1.70%
2024-05-27 0 5.880 5.870 5.880 5.650 5.880 3,142,000 18,159,760 5.7797 4.847 4.839 4.847 4.657 4.847 3,811,772 4.7641 4.26%
2024-05-24 0 5.640 5.630 5.640 5.570 5.710 1,730,000 9,772,260 5.6487 4.649 4.641 4.649 4.591 4.707 2,098,780 4.6562 0.18%
2024-05-23 0 5.630 5.580 5.630 5.540 5.680 1,495,000 8,356,640 5.5897 4.641 4.600 4.641 4.567 4.682 1,813,685 4.6075 0.00%
2024-05-22 0 5.630 5.630 5.640 5.560 5.750 2,784,000 15,903,945 5.7126 4.641 4.641 4.649 4.583 4.740 3,377,458 4.7089 1.08%
2024-05-21 0 5.570 5.570 5.610 5.570 5.760 1,659,000 9,388,614 5.6592 4.591 4.591 4.624 4.591 4.748 2,012,645 4.6648 -2.28%
2024-05-20 0 5.700 5.700 5.720 5.590 5.800 1,870,000 10,681,150 5.7118 4.698 4.698 4.715 4.608 4.781 2,268,623 4.7082 0.88%
2024-05-17 0 5.650 5.640 5.650 5.540 5.680 2,552,000 14,333,240 5.6165 4.657 4.649 4.657 4.567 4.682 3,096,003 4.6296 2.73%
2024-05-16 0 5.500 5.500 5.520 5.500 5.650 4,210,000 23,367,705 5.5505 4.534 4.534 4.550 4.534 4.657 5,107,435 4.5752 -2.31%
2024-05-14 0 5.630 5.590 5.630 5.500 5.630 2,834,000 15,743,179 5.5551 4.641 4.608 4.641 4.534 4.641 3,438,117 4.5790 2.18%
2024-05-13 0 5.510 5.510 5.540 5.480 5.600 9,012,448 50,000,156 5.5479 4.542 4.542 4.567 4.517 4.616 10,933,609 4.5731 -0.18%
2024-05-10 0 5.520 5.500 5.520 5.290 5.520 4,414,000 24,004,875 5.4383 4.550 4.534 4.550 4.360 4.550 5,354,921 4.4828 4.15%
2024-05-09 0 5.300 5.290 5.300 5.210 5.300 3,464,000 18,255,430 5.2700 4.369 4.360 4.369 4.295 4.369 4,202,412 4.3440 1.53%
2024-05-08 0 5.220 5.210 5.220 5.180 5.330 3,644,000 19,225,040 5.2758 4.303 4.295 4.303 4.270 4.393 4,420,782 4.3488 0.77%
2024-05-07 0 5.180 5.140 5.180 5.130 5.210 1,737,000 8,985,550 5.1730 4.270 4.237 4.270 4.229 4.295 2,107,272 4.2641 0.58%
2024-05-06 0 5.150 5.150 5.190 5.070 5.190 2,136,000 10,974,849 5.1380 4.245 4.245 4.278 4.179 4.278 2,591,326 4.2352 0.78%
2024-05-03 0 5.110 5.080 5.110 5.090 5.180 933,000 4,771,980 5.1147 4.212 4.187 4.212 4.196 4.270 1,131,885 4.2160 -1.35%
2024-05-02 0 5.180 5.120 5.180 5.080 5.180 758,000 3,893,760 5.1369 4.270 4.220 4.270 4.187 4.270 919,581 4.2343 1.17%
2024-04-30 0 5.120 5.100 5.120 5.090 5.190 1,948,000 10,009,310 5.1382 4.220 4.204 4.220 4.196 4.278 2,363,250 4.2354 0.99%
2024-04-29 0 5.070 5.070 5.100 4.960 5.140 4,639,000 23,466,180 5.0585 4.179 4.179 4.204 4.088 4.237 5,627,884 4.1696 -1.55%
2024-04-26 0 5.150 5.140 5.150 5.060 5.280 4,825,000 24,921,059 5.1650 4.245 4.237 4.245 4.171 4.352 5,853,533 4.2574 -0.39%
2024-04-25 0 5.170 5.170 5.180 5.160 5.240 991,000 5,152,560 5.1994 4.262 4.262 4.270 4.253 4.319 1,202,249 4.2858 -0.39%
2024-04-24 0 5.190 5.170 5.190 5.090 5.200 2,332,000 11,994,925 5.1436 4.278 4.262 4.278 4.196 4.286 2,829,107 4.2398 2.17%
2024-04-23 0 5.080 5.080 5.090 4.990 5.130 3,300,000 16,763,820 5.0799 4.187 4.187 4.196 4.113 4.229 4,003,453 4.1873 0.79%
2024-04-22 0 5.040 5.040 5.070 5.040 5.150 3,413,000 17,401,000 5.0984 4.154 4.154 4.179 4.154 4.245 4,140,541 4.2026 0.00%
2024-04-19 0 5.040 5.040 5.060 4.930 5.060 1,970,000 9,861,090 5.0056 4.154 4.154 4.171 4.064 4.171 2,389,940 4.1261 1.41%
2024-04-18 0 4.970 4.950 4.970 4.930 5.000 1,907,000 9,468,393 4.9651 4.097 4.080 4.097 4.064 4.121 2,313,510 4.0927 0.81%
2024-04-17 0 4.930 4.920 4.930 4.870 4.960 2,260,000 11,102,450 4.9126 4.064 4.055 4.064 4.014 4.088 2,741,759 4.0494 0.41%
2024-04-16 0 4.910 4.910 4.920 4.900 5.020 2,446,000 12,137,630 4.9622 4.047 4.047 4.055 4.039 4.138 2,967,408 4.0903 -0.61%
2024-04-15 0 4.940 4.930 4.940 4.800 4.980 4,493,000 22,147,316 4.9293 4.072 4.064 4.072 3.957 4.105 5,450,762 4.0632 2.92%
2024-04-12 0 4.800 4.800 4.810 4.700 4.820 4,826,700 23,008,353 4.7669 3.957 3.957 3.965 3.874 3.973 5,855,596 3.9293 2.35%
2024-04-11 0 4.690 4.670 4.690 4.630 4.720 1,373,000 6,430,125 4.6833 3.866 3.849 3.866 3.816 3.891 1,665,679 3.8604 0.43%
2024-04-10 0 4.670 4.650 4.690 4.580 4.690 5,266,000 24,520,680 4.6564 3.849 3.833 3.866 3.775 3.866 6,388,540 3.8382 1.97%
2024-04-09 0 4.580 4.550 4.580 4.550 4.640 7,745,000 35,613,450 4.5983 3.775 3.751 3.775 3.751 3.825 9,395,982 3.7903 -0.22%
2024-04-08 0 4.590 4.560 4.590 4.550 4.610 3,686,000 16,872,630 4.5775 3.783 3.759 3.783 3.751 3.800 4,471,735 3.7732 1.10%
2024-04-05 0 4.540 4.520 4.540 4.480 4.690 928,500 4,206,635 4.5306 3.742 3.726 3.742 3.693 3.866 1,126,426 3.7345 -1.52%
2024-04-03 0 4.610 4.590 4.610 4.580 4.640 3,807,000 17,527,820 4.6041 3.800 3.783 3.800 3.775 3.825 4,618,529 3.7951 -0.22%
2024-04-02 0 4.620 4.620 4.630 4.590 4.710 4,234,640 19,660,814 4.6429 3.808 3.808 3.816 3.783 3.882 5,137,328 3.8271 0.43%
2024-03-28 0 4.600 4.580 4.600 4.560 4.630 2,074,000 9,515,520 4.5880 3.792 3.775 3.792 3.759 3.816 2,516,109 3.7818 0.44%
2024-03-27 0 4.580 4.580 4.600 4.570 4.630 2,365,000 10,861,930 4.5928 3.775 3.775 3.792 3.767 3.816 2,869,141 3.7858 -0.43%
2024-03-26 0 4.600 4.590 4.600 4.580 4.640 4,755,000 21,902,090 4.6061 3.792 3.783 3.792 3.775 3.825 5,768,611 3.7968 0.22%
2024-03-25 0 4.590 4.590 4.610 4.590 4.660 3,520,089 16,246,969 4.6155 3.783 3.783 3.800 3.783 3.841 4,270,458 3.8045 -0.22%
2024-03-22 0 4.600 4.570 4.600 4.550 4.710 5,658,089 26,108,139 4.6143 3.792 3.767 3.792 3.751 3.882 6,864,210 3.8035 -2.54%
2024-03-21 0 4.720 4.690 4.720 4.600 4.740 5,696,000 26,684,150 4.6847 3.891 3.866 3.891 3.792 3.907 6,910,202 3.8616 2.83%
2024-03-20 0 4.590 4.590 4.600 4.580 4.640 4,053,000 18,659,630 4.6039 3.783 3.783 3.792 3.775 3.825 4,916,968 3.7949 -0.22%
2024-03-19 0 4.600 4.590 4.600 4.590 4.700 3,797,000 17,538,470 4.6190 3.792 3.783 3.792 3.783 3.874 4,606,397 3.8074 -1.50%
2024-03-18 0 4.670 4.690 4.700 4.600 4.720 6,997,000 32,696,719 4.6730 3.849 3.866 3.874 3.792 3.891 8,488,533 3.8519 1.52%
2024-03-15 0 4.600 4.590 4.600 4.490 4.620 5,643,900 25,772,130 4.5664 3.792 3.783 3.792 3.701 3.808 6,846,996 3.7640 0.00%
2024-03-14 0 4.600 4.590 4.600 4.570 4.630 1,072,000 4,929,136 4.5981 3.792 3.783 3.792 3.767 3.816 1,300,516 3.7901 -0.22%
2024-03-13 0 4.610 4.590 4.610 4.520 4.640 7,655,381 35,139,797 4.5902 3.800 3.783 3.800 3.726 3.825 9,287,259 3.7837 0.22%
2024-03-12 0 4.600 4.590 4.600 4.580 4.650 4,648,821 21,385,629 4.6002 3.792 3.783 3.792 3.775 3.833 5,639,799 3.7919 0.22%
2024-03-11 0 4.590 4.590 4.600 4.570 4.820 11,386,000 53,188,232 4.6714 3.783 3.783 3.792 3.767 3.973 13,813,125 3.8506 -1.08%
2024-03-08 0 4.640 4.640 4.680 4.550 4.690 5,119,000 23,672,630 4.6245 3.825 3.825 3.858 3.751 3.866 6,210,204 3.8119 2.20%
2024-03-07 0 4.540 4.510 4.540 4.500 4.590 3,276,000 14,910,710 4.5515 3.742 3.718 3.742 3.709 3.783 3,974,337 3.7517 0.89%
2024-03-06 0 4.500 4.500 4.520 4.490 4.560 3,490,000 15,755,296 4.5144 3.709 3.709 3.726 3.701 3.759 4,233,955 3.7212 -1.10%
2024-03-05 0 4.550 4.500 4.550 4.500 4.600 3,172,000 14,403,540 4.5408 3.751 3.709 3.751 3.709 3.792 3,848,167 3.7430 0.44%
2024-03-04 0 4.530 4.530 4.540 4.510 4.610 2,648,000 12,037,450 4.5459 3.734 3.734 3.742 3.718 3.800 3,212,468 3.7471 -1.31%
2024-03-01 0 4.590 4.570 4.600 4.500 4.600 3,002,000 13,635,590 4.5422 3.783 3.767 3.792 3.709 3.792 3,641,929 3.7441 0.88%
2024-02-29 0 4.550 4.540 4.550 4.500 4.590 2,573,000 11,704,000 4.5488 3.751 3.742 3.751 3.709 3.783 3,121,480 3.7495 0.22%
2024-02-28 0 4.540 4.530 4.550 4.500 4.610 4,339,800 19,816,284 4.5662 3.742 3.734 3.751 3.709 3.800 5,264,904 3.7638 0.22%
2024-02-27 0 4.530 4.530 4.540 4.450 4.550 4,175,551 18,809,554 4.5047 3.734 3.734 3.742 3.668 3.751 5,065,643 3.7132 1.34%
2024-02-26 0 4.470 4.470 4.480 4.470 4.600 2,956,000 13,325,526 4.5080 3.685 3.685 3.693 3.685 3.792 3,586,123 3.7159 -2.19%
2024-02-23 0 4.570 4.570 4.590 4.550 4.630 3,291,670 15,093,924 4.5855 3.767 3.767 3.783 3.751 3.816 3,993,347 3.7798 0.66%
2024-02-22 0 4.540 4.540 4.560 4.490 4.600 2,281,000 10,415,400 4.5662 3.742 3.742 3.759 3.701 3.792 2,767,235 3.7638 1.11%
2024-02-21 0 4.490 4.490 4.500 4.440 4.580 3,019,000 13,656,880 4.5236 3.701 3.701 3.709 3.660 3.775 3,662,553 3.7288 0.67%
2024-02-20 0 4.460 4.460 4.480 4.390 4.480 1,020,000 4,548,100 4.4589 3.676 3.676 3.693 3.619 3.693 1,237,431 3.6754 1.36%
2024-02-19 0 4.400 4.400 4.410 4.390 4.480 1,360,000 6,020,325 4.4267 3.627 3.627 3.635 3.619 3.693 1,649,908 3.6489 0.46%
2024-02-16 0 4.380 4.380 4.400 4.330 4.410 1,453,000 6,382,445 4.3926 3.610 3.610 3.627 3.569 3.635 1,762,732 3.6208 0.46%
2024-02-15 0 4.360 4.340 4.380 4.320 4.360 266,000 1,155,330 4.3433 3.594 3.577 3.610 3.561 3.594 322,703 3.5802 0.69%
2024-02-14 0 4.330 4.330 4.340 4.310 4.370 348,000 1,508,468 4.3347 3.569 3.569 3.577 3.553 3.602 422,182 3.5730 -0.92%
2024-02-09 0 4.370 4.370 4.430 4.370 4.500 168,000 738,230 4.3942 3.602 3.602 3.652 3.602 3.709 203,812 3.6221 -2.67%
2024-02-08 0 4.490 4.480 4.490 4.470 4.540 583,000 2,625,680 4.5037 3.701 3.693 3.701 3.685 3.742 707,277 3.7124 0.00%
2024-02-07 0 4.490 4.480 4.490 4.420 4.490 1,610,000 7,188,040 4.4646 3.701 3.693 3.701 3.643 3.701 1,953,200 3.6801 0.00%
2024-02-06 0 4.490 4.490 4.510 4.350 4.510 3,120,000 13,812,730 4.4272 3.701 3.701 3.718 3.586 3.718 3,785,083 3.6493 2.28%
2024-02-05 0 4.390 4.380 4.410 4.330 4.440 1,321,000 5,786,340 4.3803 3.619 3.610 3.635 3.569 3.660 1,602,594 3.6106 -1.35%
2024-02-02 0 4.450 4.420 4.460 4.400 4.490 1,812,302 8,056,203 4.4453 3.668 3.643 3.676 3.627 3.701 2,198,626 3.6642 -0.22%
2024-02-01 0 4.460 4.430 4.460 4.350 4.470 3,443,000 15,193,350 4.4128 3.676 3.652 3.676 3.586 3.685 4,176,936 3.6374 2.06%
2024-01-31 0 4.370 4.360 4.380 4.350 4.480 1,165,000 5,122,930 4.3974 3.602 3.594 3.610 3.586 3.693 1,413,340 3.6247 -0.46%
2024-01-30 0 4.390 4.380 4.390 4.390 4.480 773,680 3,420,384 4.4209 3.619 3.610 3.619 3.619 3.693 938,603 3.6441 -1.57%
2024-01-29 0 4.460 4.440 4.460 4.440 4.510 728,769 3,267,424 4.4835 3.676 3.660 3.676 3.660 3.718 884,119 3.6957 0.45%
2024-01-26 0 4.440 4.430 4.450 4.400 4.470 2,298,309 10,201,685 4.4388 3.660 3.652 3.668 3.627 3.685 2,788,234 3.6588 0.91%
2024-01-25 0 4.400 4.370 4.400 4.300 4.430 2,826,848 12,363,752 4.3737 3.627 3.602 3.627 3.544 3.652 3,429,440 3.6052 1.62%
2024-01-24 0 4.330 4.310 4.340 4.220 4.350 2,623,660 11,208,046 4.2719 3.569 3.553 3.577 3.478 3.586 3,182,939 3.5213 2.85%
2024-01-23 0 4.210 4.200 4.210 4.130 4.240 1,081,000 4,533,590 4.1939 3.470 3.462 3.470 3.404 3.495 1,311,434 3.4570 1.20%
2024-01-22 0 4.160 4.160 4.190 4.130 4.230 1,900,000 7,944,160 4.1811 3.429 3.429 3.454 3.404 3.487 2,305,018 3.4465 -1.19%
2024-01-19 0 4.210 4.200 4.210 4.200 4.290 8,682,310 36,736,923 4.2312 3.470 3.462 3.470 3.462 3.536 10,533,096 3.4878 -1.41%
2024-01-18 0 4.270 4.240 4.270 4.180 4.270 1,781,000 7,509,539 4.2165 3.520 3.495 3.520 3.446 3.520 2,160,651 3.4756 1.43%
2024-01-17 0 4.210 4.210 4.240 4.210 4.370 2,910,000 12,452,050 4.2791 3.470 3.470 3.495 3.470 3.602 3,530,317 3.5272 -3.66%
2024-01-16 0 4.370 4.360 4.370 4.350 4.380 1,388,000 6,061,020 4.3667 3.602 3.594 3.602 3.586 3.610 1,683,876 3.5994 0.00%
2024-01-15 0 4.370 4.370 4.380 4.360 4.410 676,000 2,959,250 4.3776 3.602 3.602 3.610 3.594 3.635 820,101 3.6084 -0.68%
2024-01-12 0 4.400 4.390 4.400 4.330 4.400 1,842,000 8,061,310 4.3764 3.627 3.619 3.627 3.569 3.627 2,234,655 3.6074 2.33%
2024-01-11 0 4.300 4.300 4.310 4.300 4.380 886,000 3,833,280 4.3265 3.544 3.544 3.553 3.544 3.610 1,074,866 3.5663 -2.05%
2024-01-10 0 4.390 4.350 4.390 4.340 4.390 407,000 1,774,660 4.3603 3.619 3.586 3.619 3.577 3.619 493,759 3.5942 0.69%
2024-01-09 0 4.360 4.360 4.390 4.330 4.400 867,000 3,786,717 4.3676 3.594 3.594 3.619 3.569 3.627 1,051,816 3.6002 -0.23%
2024-01-08 0 4.370 4.350 4.370 4.330 4.400 2,651,887 11,560,480 4.3593 3.602 3.586 3.602 3.569 3.627 3,217,183 3.5934 0.46%
2024-01-05 0 4.350 4.330 4.360 4.300 4.360 1,185,000 5,146,290 4.3429 3.586 3.569 3.594 3.544 3.594 1,437,603 3.5798 1.64%
2024-01-04 0 4.280 4.280 4.290 4.250 4.340 1,130,682 4,860,045 4.2983 3.528 3.528 3.536 3.503 3.577 1,371,707 3.5431 -0.23%
2024-01-03 0 4.290 4.290 4.300 4.210 4.320 1,444,000 6,150,790 4.2595 3.536 3.536 3.544 3.470 3.561 1,751,814 3.5111 0.94%
2024-01-02 0 4.250 4.230 4.250 4.220 4.300 1,331,000 5,667,560 4.2581 3.503 3.487 3.503 3.478 3.544 1,614,726 3.5099 0.47%
2023-12-29 0 4.230 4.230 4.240 4.180 4.250 1,964,000 8,275,920 4.2138 3.487 3.487 3.495 3.446 3.503 2,382,661 3.4734 1.68%
2023-12-28 0 4.160 4.160 4.180 4.140 4.200 1,095,000 4,561,900 4.1661 3.429 3.429 3.446 3.413 3.462 1,328,418 3.4341 0.24%
2023-12-27 0 4.150 4.150 4.170 4.140 4.200 538,000 2,240,180 4.1639 3.421 3.421 3.437 3.413 3.462 652,684 3.4323 -1.19%
2023-12-22 0 4.200 4.170 4.200 4.140 4.210 1,839,000 7,685,740 4.1793 3.462 3.437 3.462 3.413 3.470 2,231,015 3.4450 0.96%
2023-12-21 0 4.160 4.130 4.160 4.110 4.180 417,000 1,726,205 4.1396 3.429 3.404 3.429 3.388 3.446 505,891 3.4122 0.97%
2023-12-20 0 4.120 4.120 4.140 4.120 4.190 697,000 2,885,757 4.1403 3.396 3.396 3.413 3.396 3.454 845,578 3.4128 -1.67%
2023-12-19 0 4.190 4.150 4.190 4.150 4.200 1,064,000 4,444,735 4.1774 3.454 3.421 3.454 3.421 3.462 1,290,810 3.4434 0.00%
2023-12-18 0 4.190 4.170 4.190 4.110 4.200 1,926,726 8,030,819 4.1681 3.454 3.437 3.454 3.388 3.462 2,337,441 3.4357 1.95%
2023-12-15 0 4.110 4.110 4.130 4.100 4.160 2,023,000 8,346,855 4.1260 3.388 3.388 3.404 3.380 3.429 2,454,238 3.4010 0.00%
2023-12-14 0 4.110 4.080 4.110 4.030 4.120 1,467,000 6,001,780 4.0912 3.388 3.363 3.388 3.322 3.396 1,779,717 3.3723 1.73%
2023-12-13 0 4.040 4.020 4.040 3.980 4.070 1,616,678 6,539,175 4.0448 3.330 3.314 3.330 3.281 3.355 1,961,301 3.3341 1.00%
2023-12-12 0 4.000 4.000 4.020 3.980 4.030 602,000 2,412,100 4.0068 3.297 3.297 3.314 3.281 3.322 730,327 3.3028 0.76%
2023-12-11 0 3.970 3.960 3.970 3.930 3.990 472,000 1,867,520 3.9566 3.272 3.264 3.272 3.239 3.289 572,615 3.2614 0.25%
2023-12-08 0 3.960 3.960 3.990 3.960 4.010 652,500 2,595,895 3.9784 3.264 3.264 3.289 3.264 3.305 791,592 3.2793 -0.25%
2023-12-07 0 3.970 3.970 3.990 3.960 4.010 519,000 2,067,720 3.9840 3.272 3.272 3.289 3.264 3.305 629,634 3.2840 -1.24%
2023-12-06 0 4.020 4.010 4.020 3.970 4.030 923,000 3,701,100 4.0099 3.314 3.305 3.314 3.272 3.322 1,119,754 3.3053 0.25%
2023-12-05 0 4.010 3.980 4.010 3.980 4.040 1,007,153 4,040,665 4.0120 3.305 3.281 3.305 3.281 3.330 1,221,845 3.3070 -0.25%
2023-12-04 0 4.020 4.010 4.020 3.960 4.020 1,474,727 5,901,278 4.0016 3.314 3.305 3.314 3.264 3.314 1,789,091 3.2985 2.29%
2023-12-01 0 3.930 3.930 3.940 3.870 3.960 598,000 2,351,510 3.9323 3.239 3.239 3.248 3.190 3.264 725,474 3.2413 1.81%
2023-11-30 0 3.860 3.860 3.900 3.860 3.920 1,808,000 7,032,070 3.8894 3.182 3.182 3.215 3.182 3.231 2,193,407 3.2060 -1.03%
2023-11-29 0 3.900 3.900 3.910 3.900 3.970 785,000 3,078,980 3.9223 3.215 3.215 3.223 3.215 3.272 952,336 3.2331 -1.52%
2023-11-28 0 3.960 3.960 3.980 3.940 3.980 306,087 1,213,039 3.9631 3.264 3.264 3.281 3.248 3.281 371,335 3.2667 0.25%
2023-11-27 0 3.950 3.950 3.970 3.930 3.990 294,000 1,162,630 3.9545 3.256 3.256 3.272 3.239 3.289 356,671 3.2597 -0.25%
2023-11-24 0 3.960 3.940 3.960 3.940 3.980 315,000 1,248,400 3.9632 3.264 3.248 3.264 3.248 3.281 382,148 3.2668 -0.50%
2023-11-23 0 3.980 3.970 3.980 3.960 3.990 782,000 3,106,418 3.9724 3.281 3.272 3.281 3.264 3.289 948,697 3.2744 0.51%
2023-11-22 0 3.960 3.960 3.970 3.930 3.980 747,000 2,961,582 3.9646 3.264 3.264 3.272 3.239 3.281 906,236 3.2680 0.00%
2023-11-21 0 3.960 3.940 3.960 3.930 3.980 644,000 2,551,390 3.9618 3.264 3.248 3.264 3.239 3.281 781,280 3.2657 0.51%
2023-11-20 0 3.940 3.930 3.940 3.910 3.940 736,000 2,891,750 3.9290 3.248 3.239 3.248 3.223 3.248 892,891 3.2386 0.77%
2023-11-17 0 3.910 3.910 3.930 3.900 3.970 1,007,508 3,957,026 3.9275 3.223 3.223 3.239 3.215 3.272 1,222,276 3.2374 -1.26%
2023-11-16 0 3.960 3.950 3.960 3.940 3.980 124,000 491,120 3.9606 3.264 3.256 3.264 3.248 3.281 150,433 3.2647 -0.25%
2023-11-15 0 3.970 3.970 3.980 3.940 3.980 1,039,000 4,118,828 3.9642 3.272 3.272 3.281 3.248 3.281 1,260,481 3.2677 0.51%
2023-11-14 0 3.950 3.940 3.950 3.880 3.950 1,161,000 4,554,560 3.9230 3.256 3.248 3.256 3.198 3.256 1,408,487 3.2337 1.80%
2023-11-13 0 3.880 3.870 3.880 3.880 3.950 861,000 3,361,795 3.9045 3.198 3.190 3.198 3.198 3.256 1,044,537 3.2185 -0.51%
2023-11-10 0 3.900 3.900 3.910 3.890 3.950 1,218,000 4,757,900 3.9063 3.215 3.215 3.223 3.206 3.256 1,477,638 3.2199 -0.51%
2023-11-09 0 3.920 3.920 3.940 3.920 3.960 1,114,000 4,393,286 3.9437 3.231 3.231 3.248 3.231 3.264 1,351,469 3.2507 -1.51%
2023-11-08 0 3.980 3.970 3.980 3.920 3.980 1,298,000 5,144,505 3.9634 3.281 3.272 3.281 3.231 3.281 1,574,691 3.2670 1.27%
2023-11-07 0 3.930 3.930 3.960 3.920 3.960 591,591 2,331,364 3.9408 3.239 3.239 3.264 3.231 3.264 717,699 3.2484 -0.51%
2023-11-06 0 3.950 3.930 3.960 3.920 3.960 396,911 1,565,396 3.9439 3.256 3.239 3.264 3.231 3.264 481,520 3.2510 0.25%
2023-11-03 0 3.940 3.910 3.940 3.900 3.940 459,000 1,796,952 3.9149 3.248 3.223 3.248 3.215 3.248 556,844 3.2270 1.29%
2023-11-02 0 3.890 3.890 3.910 3.890 3.920 198,000 771,290 3.8954 3.206 3.206 3.223 3.206 3.231 240,207 3.2109 0.26%
2023-11-01 0 3.880 3.880 3.910 3.880 3.920 129,647 505,444 3.8986 3.198 3.198 3.223 3.198 3.231 157,284 3.2136 -0.77%
2023-10-31 0 3.910 3.890 3.910 3.870 3.970 843,647 3,286,505 3.8956 3.223 3.206 3.223 3.190 3.272 1,023,485 3.2111 -1.26%
2023-10-30 0 3.960 3.950 3.960 3.880 3.990 1,989,000 7,819,630 3.9314 3.264 3.256 3.264 3.198 3.289 2,412,990 3.2406 0.00%
2023-10-27 0 3.960 3.950 3.960 3.870 3.970 1,640,000 6,444,670 3.9297 3.264 3.256 3.264 3.190 3.272 1,989,595 3.2392 2.86%
2023-10-26 0 3.850 3.850 3.870 3.820 3.880 816,128 3,141,710 3.8495 3.174 3.174 3.190 3.149 3.198 990,100 3.1731 0.79%
2023-10-25 0 3.820 3.810 3.820 3.820 3.860 1,110,824 4,259,719 3.8347 3.149 3.141 3.149 3.149 3.182 1,347,616 3.1609 0.00%
2023-10-24 0 3.820 3.810 3.820 3.730 3.830 741,824 2,811,427 3.7899 3.149 3.141 3.149 3.075 3.157 899,957 3.1240 1.87%
2023-10-20 0 3.750 3.750 3.760 3.730 3.860 2,064,764 7,766,319 3.7614 3.091 3.091 3.099 3.075 3.182 2,504,905 3.1004 -1.32%
2023-10-19 0 3.800 3.800 3.820 3.800 3.870 1,309,000 5,014,580 3.8308 3.132 3.132 3.149 3.132 3.190 1,588,036 3.1577 -0.78%
2023-10-18 0 3.830 3.830 3.850 3.810 3.880 863,000 3,309,620 3.8350 3.157 3.157 3.174 3.141 3.198 1,046,964 3.1612 -1.03%
2023-10-17 0 3.870 3.860 3.870 3.840 3.880 367,000 1,417,070 3.8612 3.190 3.182 3.190 3.165 3.198 445,232 3.1828 0.26%
2023-10-16 0 3.860 3.860 3.890 3.860 3.900 542,000 2,103,180 3.8804 3.182 3.182 3.206 3.182 3.215 657,537 3.1986 -0.77%
2023-10-13 0 3.890 3.870 3.890 3.840 3.890 299,000 1,158,920 3.8760 3.206 3.190 3.206 3.165 3.206 362,737 3.1949 0.00%
2023-10-12 0 3.890 3.850 3.890 3.820 3.890 723,724 2,798,331 3.8666 3.206 3.174 3.206 3.149 3.206 877,998 3.1872 2.10%
2023-10-11 0 3.810 3.810 3.850 3.810 3.870 845,000 3,245,480 3.8408 3.141 3.141 3.174 3.141 3.190 1,025,127 3.1659 -0.26%
2023-10-10 0 3.820 3.820 3.850 3.820 3.910 878,000 3,383,090 3.8532 3.149 3.149 3.174 3.149 3.223 1,065,161 3.1761 -0.78%
2023-10-09 0 3.850 3.850 3.890 3.820 3.920 1,273,000 4,943,930 3.8837 3.174 3.174 3.206 3.149 3.231 1,544,362 3.2013 0.00%
2023-10-06 0 3.850 3.800 3.850 3.800 3.870 309,000 1,184,740 3.8341 3.174 3.132 3.174 3.132 3.190 374,869 3.1604 -0.52%
2023-10-05 0 3.870 3.810 3.870 3.810 3.870 36,000 138,195 3.8388 3.190 3.141 3.190 3.141 3.190 43,674 3.1642 0.52%
2023-10-04 0 3.850 3.800 3.850 3.800 3.890 91,000 349,160 3.8369 3.174 3.132 3.174 3.132 3.206 110,398 3.1627 -1.03%
2023-10-03 0 3.890 3.840 3.890 3.830 3.900 224,000 861,220 3.8447 3.206 3.165 3.206 3.157 3.215 271,750 3.1692 0.78%
2023-09-29 0 3.860 3.860 3.900 3.850 3.900 177,000 684,040 3.8646 3.182 3.182 3.215 3.174 3.215 214,731 3.1856 -0.77%
2023-09-28 0 3.890 3.860 3.890 3.850 3.890 967,000 3,740,280 3.8679 3.206 3.182 3.206 3.174 3.206 1,173,133 3.1883 1.04%
2023-09-27 0 3.850 3.840 3.850 3.830 3.950 3,519,000 13,589,064 3.8616 3.174 3.165 3.174 3.157 3.256 4,269,136 3.1831 -1.79%
2023-09-26 0 3.920 3.920 3.940 3.920 3.970 640,000 2,520,700 3.9386 3.231 3.231 3.248 3.231 3.272 776,427 3.2465 -0.51%
2023-09-25 0 3.940 3.940 3.950 3.920 4.040 1,955,800 7,755,911 3.9656 3.248 3.248 3.256 3.231 3.330 2,372,713 3.2688 -2.23%
2023-09-22 0 4.030 4.010 4.030 4.000 4.050 2,581,340 10,366,552 4.0160 3.322 3.305 3.322 3.297 3.338 3,131,598 3.3103 0.25%
2023-09-21 0 4.020 4.020 4.030 4.010 4.070 644,000 2,602,750 4.0415 3.314 3.314 3.322 3.305 3.355 781,280 3.3314 -0.74%
2023-09-20 0 4.050 4.020 4.050 4.020 4.070 620,000 2,501,625 4.0349 3.338 3.314 3.338 3.314 3.355 752,164 3.3259 -0.49%
2023-09-19 0 4.070 4.050 4.070 3.970 4.070 986,000 3,978,770 4.0353 3.355 3.338 3.355 3.272 3.355 1,196,183 3.3262 2.78%
2023-09-18 0 3.960 3.960 3.980 3.960 4.090 760,000 3,043,780 4.0050 3.264 3.264 3.281 3.264 3.371 922,007 3.3013 -3.18%
2023-09-15 0 4.090 4.020 4.090 4.020 4.090 1,694,486 6,890,765 4.0666 3.371 3.314 3.371 3.314 3.371 2,055,695 3.3520 0.49%
2023-09-14 0 4.070 4.060 4.070 4.000 4.080 576,000 2,333,500 4.0512 3.355 3.347 3.355 3.297 3.363 698,784 3.3394 1.24%
2023-09-13 0 4.020 4.010 4.020 3.990 4.020 249,000 997,790 4.0072 3.314 3.305 3.314 3.289 3.314 302,079 3.3031 1.01%
2023-09-12 0 3.980 3.980 3.990 3.980 4.020 711,000 2,840,210 3.9947 3.281 3.281 3.289 3.281 3.314 862,562 3.2928 -0.75%
2023-09-11 0 4.010 4.010 4.030 4.000 4.060 1,005,129 4,043,389 4.0228 3.305 3.305 3.322 3.297 3.347 1,219,390 3.3159 -1.47%
2023-09-07 0 4.070 4.050 4.070 4.050 4.070 299,000 1,214,305 4.0612 3.355 3.338 3.355 3.338 3.355 362,737 3.3476 0.00%
2023-09-06 0 4.070 4.070 4.090 4.030 4.090 492,000 1,995,600 4.0561 3.355 3.355 3.371 3.322 3.371 596,878 3.3434 0.49%
2023-09-05 0 4.050 4.050 4.100 4.050 4.100 714,000 2,923,035 4.0939 3.338 3.338 3.380 3.338 3.380 866,202 3.3745 -1.22%
2023-09-04 0 4.100 4.060 4.100 4.040 4.100 1,026,000 4,181,850 4.0759 3.380 3.347 3.380 3.330 3.380 1,244,710 3.3597 1.99%
2023-08-31 0 4.020 4.020 4.040 4.010 4.050 1,101,000 4,424,550 4.0187 3.314 3.314 3.330 3.305 3.338 1,335,697 3.3125 0.25%
2023-08-30 0 4.010 4.000 4.010 4.000 4.060 892,000 3,590,920 4.0257 3.305 3.297 3.305 3.297 3.347 1,082,145 3.3183 -0.25%
2023-08-29 0 4.020 4.020 4.030 3.940 4.050 1,183,000 4,736,205 4.0036 3.314 3.314 3.322 3.248 3.338 1,435,177 3.3001 1.77%
2023-08-28 0 3.950 3.950 3.970 3.940 3.980 960,000 3,801,046 3.9594 3.256 3.256 3.272 3.248 3.281 1,164,641 3.2637 1.54%
2023-08-25 0 3.890 3.880 3.890 3.880 3.940 485,000 1,899,051 3.9156 3.206 3.198 3.206 3.198 3.248 588,386 3.2276 -0.51%
2023-08-24 0 3.910 3.910 3.920 3.900 3.940 216,000 846,130 3.9173 3.223 3.223 3.231 3.215 3.248 262,044 3.2290 -0.26%
2023-08-23 0 3.920 3.920 3.940 3.910 3.970 506,000 1,992,400 3.9375 3.231 3.231 3.248 3.223 3.272 613,863 3.2457 -0.76%
2023-08-22 0 3.950 3.950 3.960 3.860 3.970 1,497,000 5,882,190 3.9293 3.256 3.256 3.264 3.182 3.272 1,816,112 3.2389 2.07%
2023-08-21 0 3.870 3.860 3.870 3.850 3.910 654,000 2,539,470 3.8830 3.190 3.182 3.190 3.174 3.223 793,412 3.2007 -1.02%
2023-08-18 0 3.910 3.910 3.940 3.900 3.980 689,000 2,711,460 3.9354 3.223 3.223 3.248 3.215 3.281 835,872 3.2439 0.00%
2023-08-17 0 3.910 3.910 3.920 3.880 3.940 363,109 1,421,592 3.9151 3.223 3.223 3.231 3.198 3.248 440,512 3.2271 0.00%
2023-08-16 0 3.910 3.900 3.910 3.860 3.930 650,000 2,537,635 3.9041 3.223 3.215 3.223 3.182 3.239 788,559 3.2181 0.51%
2023-08-15 0 3.890 3.890 3.900 3.880 3.910 560,000 2,181,288 3.8952 3.206 3.206 3.215 3.198 3.223 679,374 3.2107 0.26%
2023-08-14 0 3.880 3.870 3.880 3.850 3.910 2,367,000 9,149,910 3.8656 3.198 3.190 3.198 3.174 3.223 2,871,567 3.1864 -0.51%
2023-08-11 0 3.900 3.900 3.920 3.900 4.020 1,750,000 6,916,220 3.9521 3.215 3.215 3.231 3.215 3.314 2,123,043 3.2577 -3.47%
2023-08-10 0 4.040 4.020 4.040 4.000 4.060 325,000 1,311,860 4.0365 3.330 3.314 3.330 3.297 3.347 394,279 3.3272 0.75%
2023-08-09 0 4.010 3.980 4.010 3.960 4.050 617,200 2,470,420 4.0026 3.305 3.281 3.305 3.264 3.338 748,767 3.2993 0.50%
2023-08-08 0 3.990 3.970 3.990 3.960 4.020 602,936 2,403,059 3.9856 3.289 3.272 3.289 3.264 3.314 731,462 3.2853 -0.75%
2023-08-07 0 4.020 3.990 4.020 3.960 4.020 588,000 2,348,710 3.9944 3.314 3.289 3.314 3.264 3.314 713,342 3.2925 0.50%
2023-08-04 0 4.000 4.000 4.010 3.960 4.070 1,488,000 5,974,900 4.0154 3.297 3.297 3.305 3.264 3.355 1,805,193 3.3098 -0.25%
2023-08-03 0 4.010 4.010 4.040 4.010 4.090 953,000 3,849,730 4.0396 3.305 3.305 3.330 3.305 3.371 1,156,149 3.3298 -0.50%
2023-08-02 0 4.030 4.030 4.040 4.010 4.120 1,579,200 6,412,704 4.0607 3.322 3.322 3.330 3.305 3.396 1,915,834 3.3472 -1.71%
2023-08-01 0 4.100 4.090 4.120 4.090 4.170 1,004,000 4,132,646 4.1162 3.380 3.371 3.396 3.371 3.437 1,218,020 3.3929 -0.73%
2023-07-31 0 4.130 4.130 4.140 4.130 4.180 759,800 3,152,955 4.1497 3.404 3.404 3.413 3.404 3.446 921,765 3.4206 -0.96%
2023-07-28 0 4.170 4.160 4.180 4.120 4.200 761,000 3,172,420 4.1688 3.437 3.429 3.446 3.396 3.462 923,220 3.4363 0.24%
2023-07-27 0 4.160 4.130 4.160 4.080 4.160 1,489,000 6,144,981 4.1269 3.429 3.404 3.429 3.363 3.429 1,806,406 3.4018 2.72%
2023-07-26 0 4.050 4.050 4.060 4.040 4.090 517,000 2,102,070 4.0659 3.338 3.338 3.347 3.330 3.371 627,208 3.3515 -0.74%
2023-07-25 0 4.080 4.040 4.080 4.000 4.120 6,222,000 25,172,550 4.0457 3.363 3.330 3.363 3.297 3.396 7,548,328 3.3349 -0.97%
2023-07-24 0 4.120 4.100 4.120 4.020 4.120 859,000 3,504,480 4.0797 3.396 3.380 3.396 3.314 3.396 1,042,111 3.3629 1.98%
2023-07-21 0 4.040 4.040 4.070 4.020 4.070 379,000 1,533,464 4.0461 3.330 3.330 3.355 3.314 3.355 459,790 3.3351 0.00%
2023-07-20 0 4.040 4.020 4.040 4.010 4.080 400,000 1,621,926 4.0548 3.330 3.314 3.330 3.305 3.363 485,267 3.3423 0.50%
2023-07-19 0 4.020 4.020 4.030 4.010 4.040 367,000 1,477,648 4.0263 3.314 3.314 3.322 3.305 3.330 445,232 3.3188 -0.50%
2023-07-18 0 4.040 4.010 4.040 4.000 4.040 681,000 2,739,565 4.0229 3.330 3.305 3.330 3.297 3.330 826,167 3.3160 0.00%
2023-07-14 0 4.040 4.040 4.080 4.040 4.110 1,010,000 4,116,040 4.0753 3.330 3.330 3.363 3.330 3.388 1,225,299 3.3592 -1.22%
2023-07-13 0 4.090 4.070 4.090 4.020 4.090 374,000 1,522,980 4.0721 3.371 3.355 3.371 3.314 3.371 453,725 3.3566 1.74%
2023-07-12 0 4.020 4.020 4.030 4.020 4.050 540,000 2,180,730 4.0384 3.314 3.314 3.322 3.314 3.338 655,110 3.3288 -0.50%
2023-07-11 0 4.040 4.040 4.060 4.020 4.060 594,000 2,401,100 4.0423 3.330 3.330 3.347 3.314 3.347 720,621 3.3320 0.00%
2023-07-10 0 4.040 4.040 4.080 4.030 4.080 826,000 3,350,210 4.0559 3.330 3.330 3.363 3.322 3.363 1,002,076 3.3433 0.00%
2023-07-07 0 4.040 4.040 4.050 4.010 4.070 823,000 3,320,880 4.0351 3.330 3.330 3.338 3.305 3.355 998,437 3.3261 -0.74%
2023-07-06 0 4.070 4.070 4.080 4.000 4.090 1,858,000 7,510,960 4.0425 3.355 3.355 3.363 3.297 3.371 2,254,065 3.3322 0.00%
2023-07-05 0 4.070 4.050 4.070 4.010 4.100 2,415,000 9,775,690 4.0479 3.355 3.338 3.355 3.305 3.380 2,929,800 3.3366 0.25%
2023-07-04 0 4.060 4.050 4.060 4.040 4.150 2,459,200 10,016,835 4.0732 3.347 3.338 3.347 3.330 3.421 2,983,422 3.3575 -1.22%
2023-07-03 0 4.110 4.100 4.110 4.050 4.400 10,552,000 43,841,420 4.1548 3.388 3.380 3.388 3.338 3.627 12,801,343 3.4248 -4.42%
2023-06-30 0 4.300 4.300 4.320 4.260 4.340 1,400,000 6,037,636 4.3126 3.544 3.544 3.561 3.511 3.577 1,698,435 3.5548 -0.92%
2023-06-29 0 4.340 4.300 4.360 4.300 4.430 1,726,000 7,509,810 4.3510 3.577 3.544 3.594 3.544 3.652 2,093,927 3.5865 -1.14%
2023-06-28 0 4.390 4.370 4.390 4.370 4.560 4,487,000 19,938,750 4.4437 3.619 3.602 3.619 3.602 3.759 5,443,483 3.6629 1.86%
2023-06-27 0 4.310 4.280 4.330 4.190 4.330 1,312,000 5,618,843 4.2827 3.553 3.528 3.569 3.454 3.569 1,591,676 3.5301 3.61%
2023-06-26 0 4.160 4.160 4.200 4.150 4.230 1,608,000 6,739,350 4.1911 3.429 3.429 3.462 3.421 3.487 1,950,773 3.4547 -0.72%
2023-06-23 0 4.190 4.190 4.200 4.160 4.300 323,689 1,361,488 4.2062 3.454 3.454 3.462 3.429 3.544 392,689 3.4671 -1.87%
2023-06-21 0 4.270 4.260 4.270 4.250 4.340 1,526,000 6,530,579 4.2795 3.520 3.511 3.520 3.503 3.577 1,851,294 3.5276 -1.16%
2023-06-20 0 4.320 4.320 4.330 4.320 4.400 1,808,000 7,863,770 4.3494 3.561 3.561 3.569 3.561 3.627 2,193,407 3.5852 -2.26%
2023-06-19 0 4.420 4.420 4.430 4.350 4.440 486,000 2,138,767 4.4008 3.643 3.643 3.652 3.586 3.660 589,599 3.6275 1.38%
2023-06-16 0 4.360 4.360 4.370 4.350 4.420 2,649,000 11,619,876 4.3865 3.594 3.594 3.602 3.586 3.643 3,213,681 3.6158 -0.23%
2023-06-15 0 4.370 4.370 4.390 4.340 4.400 1,146,000 5,013,400 4.3747 3.602 3.602 3.619 3.577 3.627 1,390,290 3.6060 -0.46%
2023-06-14 0 4.390 4.380 4.390 4.340 4.410 1,486,000 6,519,840 4.3875 3.619 3.610 3.619 3.577 3.635 1,802,767 3.6166 -0.23%
2023-06-13 0 4.400 4.370 4.400 4.350 4.430 720,000 3,160,810 4.3900 3.627 3.602 3.627 3.586 3.652 873,481 3.6186 -0.45%
2023-06-12 0 4.420 4.420 4.460 4.360 4.550 4,191,689 18,766,851 4.4772 3.643 3.643 3.676 3.594 3.751 5,085,221 3.6905 1.14%
2023-06-09 0 4.370 4.370 4.400 4.360 4.400 437,000 1,917,225 4.3872 3.602 3.602 3.627 3.594 3.627 530,154 3.6164 -0.23%
2023-06-08 0 4.380 4.370 4.380 4.320 4.410 2,110,000 9,212,070 4.3659 3.610 3.602 3.610 3.561 3.635 2,559,783 3.5988 2.04%
2023-06-07 0 4.590 4.590 4.600 4.540 4.620 2,008,000 9,226,009 4.5946 3.538 3.538 3.546 3.500 3.561 2,604,837 3.5419 0.66%
2023-06-06 0 4.560 4.530 4.560 4.520 4.600 1,431,000 6,537,270 4.5683 3.515 3.492 3.515 3.484 3.546 1,856,336 3.5216 -0.22%
2023-06-05 0 4.570 4.540 4.570 4.460 4.580 1,704,000 7,721,825 4.5316 3.523 3.500 3.523 3.438 3.531 2,210,479 3.4933 2.01%
2023-06-02 0 4.480 4.480 4.500 4.460 4.530 1,099,000 4,951,490 4.5055 3.454 3.454 3.469 3.438 3.492 1,425,655 3.4731 -0.22%
2023-06-01 0 4.490 4.470 4.500 4.450 4.490 603,000 2,694,370 4.4683 3.461 3.446 3.469 3.430 3.461 782,229 3.4445 0.00%
2023-05-31 0 4.490 4.460 4.490 4.420 4.500 3,512,000 15,637,500 4.4526 3.461 3.438 3.461 3.407 3.469 4,555,870 3.4324 0.45%
2023-05-30 0 4.470 4.470 4.480 4.440 4.510 1,201,000 5,381,177 4.4806 3.446 3.446 3.454 3.423 3.477 1,557,973 3.4540 0.45%
2023-05-29 0 4.450 4.450 4.460 4.400 4.500 1,968,000 8,788,030 4.4655 3.430 3.430 3.438 3.392 3.469 2,552,948 3.4423 0.23%
2023-05-25 0 4.440 4.420 4.440 4.360 4.450 2,325,000 10,227,310 4.3988 3.423 3.407 3.423 3.361 3.430 3,016,059 3.3910 -0.22%
2023-05-24 0 4.450 4.430 4.450 4.420 4.530 1,974,000 8,811,680 4.4639 3.430 3.415 3.430 3.407 3.492 2,560,731 3.4411 -1.77%
2023-05-23 0 4.530 4.510 4.530 4.500 4.580 1,964,000 8,909,669 4.5365 3.492 3.477 3.492 3.469 3.531 2,547,759 3.4971 -1.52%
2023-05-22 0 4.600 4.550 4.600 4.520 4.600 1,503,000 6,850,230 4.5577 3.546 3.507 3.546 3.484 3.546 1,949,736 3.5134 0.88%
2023-05-19 0 4.560 4.560 4.600 4.550 4.710 2,991,000 13,734,920 4.5921 3.515 3.515 3.546 3.507 3.631 3,880,014 3.5399 -2.98%
2023-05-18 0 4.700 4.690 4.700 4.600 4.700 3,630,000 16,965,650 4.6737 3.623 3.615 3.623 3.546 3.623 4,708,943 3.6029 2.17%
2023-05-17 0 4.600 4.560 4.600 4.530 4.650 2,612,000 11,973,440 4.5840 3.546 3.515 3.546 3.492 3.585 3,388,364 3.5337 -0.86%
2023-05-16 0 4.640 4.600 4.640 4.600 4.680 2,354,000 10,867,260 4.6165 3.577 3.546 3.577 3.546 3.608 3,053,678 3.5587 -1.07%
2023-05-15 0 4.690 4.670 4.690 4.580 4.740 3,860,000 18,000,197 4.6633 3.615 3.600 3.615 3.531 3.654 5,007,306 3.5948 0.86%
2023-05-12 0 4.650 4.600 4.650 4.580 4.740 3,636,000 16,932,240 4.6568 3.585 3.546 3.585 3.531 3.654 4,716,727 3.5898 0.00%
2023-05-11 0 4.650 4.650 4.700 4.650 4.760 2,281,870 10,739,080 4.7063 3.585 3.585 3.623 3.585 3.669 2,960,109 3.6279 -1.06%
2023-05-10 0 4.700 4.680 4.700 4.620 4.780 3,756,000 17,656,410 4.7009 3.623 3.608 3.623 3.561 3.685 4,872,394 3.6238 -1.05%
2023-05-09 0 4.750 4.730 4.750 4.730 4.950 5,875,000 28,477,973 4.8473 3.662 3.646 3.662 3.646 3.816 7,621,224 3.7367 -2.46%
2023-05-08 0 4.870 4.870 4.910 4.730 4.930 10,258,000 49,756,236 4.8505 3.754 3.754 3.785 3.646 3.800 13,306,981 3.7391 3.62%
2023-05-05 0 4.700 4.680 4.700 4.610 4.740 5,011,000 23,480,536 4.6858 3.623 3.608 3.623 3.554 3.654 6,500,417 3.6122 2.17%
2023-05-04 0 4.600 4.590 4.600 4.500 4.700 4,971,000 22,894,800 4.6057 3.546 3.538 3.546 3.469 3.623 6,448,528 3.5504 2.22%
2023-05-03 0 4.500 4.480 4.500 4.470 4.510 243,000 1,091,520 4.4919 3.469 3.454 3.469 3.446 3.477 315,227 3.4626 0.00%
2023-05-02 0 4.500 4.470 4.500 4.480 4.600 577,000 2,607,470 4.5190 3.469 3.446 3.469 3.454 3.546 748,501 3.4836 -1.96%
2023-04-28 0 4.590 4.590 4.600 4.520 4.650 4,515,000 20,746,170 4.5949 3.538 3.538 3.546 3.484 3.585 5,856,991 3.5421 1.77%
2023-04-27 0 4.510 4.510 4.540 4.450 4.540 3,391,000 15,296,250 4.5108 3.477 3.477 3.500 3.430 3.500 4,398,905 3.4773 1.12%
2023-04-26 0 4.460 4.450 4.460 4.420 4.520 2,036,000 9,083,660 4.4615 3.438 3.430 3.438 3.407 3.484 2,641,159 3.4393 -0.89%
2023-04-25 0 4.500 4.470 4.500 4.440 4.540 1,323,000 5,947,889 4.4958 3.469 3.446 3.469 3.423 3.500 1,716,235 3.4657 1.35%
2023-04-24 0 4.440 4.440 4.470 4.410 4.490 488,000 2,167,910 4.4424 3.423 3.423 3.446 3.400 3.461 633,048 3.4246 -0.45%
2023-04-21 0 4.460 4.460 4.490 4.460 4.560 1,095,000 4,950,430 4.5209 3.438 3.438 3.461 3.438 3.515 1,420,466 3.4851 -1.11%
2023-04-20 0 4.510 4.460 4.510 4.420 4.580 2,123,000 9,520,170 4.4843 3.477 3.438 3.477 3.407 3.531 2,754,018 3.4568 1.12%
2023-04-19 0 4.460 4.460 4.500 4.440 4.590 2,813,000 12,775,510 4.5416 3.438 3.438 3.469 3.423 3.538 3,649,107 3.5010 -0.22%
2023-04-18 0 4.470 4.470 4.480 4.430 4.470 1,057,770 4,704,536 4.4476 3.446 3.446 3.454 3.415 3.446 1,372,171 3.4285 0.90%
2023-04-17 0 4.430 4.430 4.450 4.330 4.470 1,795,000 7,917,951 4.4111 3.415 3.415 3.430 3.338 3.446 2,328,527 3.4004 1.14%
2023-04-14 0 4.380 4.350 4.380 4.300 4.380 1,585,661 6,878,445 4.3379 3.376 3.353 3.376 3.315 3.376 2,056,966 3.3440 0.92%
2023-04-13 0 4.340 4.340 4.390 4.340 4.420 860,000 3,757,100 4.3687 3.346 3.346 3.384 3.346 3.407 1,115,617 3.3677 -0.91%
2023-04-12 0 4.380 4.370 4.380 4.220 4.380 2,504,000 10,826,760 4.3238 3.376 3.369 3.376 3.253 3.376 3,248,263 3.3331 3.55%
2023-04-11 0 4.230 4.220 4.230 4.180 4.300 670,000 2,826,161 4.2182 3.261 3.253 3.261 3.222 3.315 869,144 3.2517 0.00%
2023-04-06 0 4.230 4.230 4.250 4.210 4.300 875,000 3,715,650 4.2465 3.261 3.261 3.276 3.245 3.315 1,135,076 3.2735 -0.94%
2023-04-04 0 4.270 4.250 4.270 4.120 4.280 2,093,000 8,854,717 4.2306 3.292 3.276 3.292 3.176 3.299 2,715,101 3.2613 3.39%
2023-04-03 0 4.130 4.100 4.130 4.100 4.160 1,170,000 4,818,370 4.1183 3.184 3.161 3.184 3.161 3.207 1,517,759 3.1747 0.73%
2023-03-31 0 4.100 4.100 4.110 4.090 4.150 952,000 3,913,856 4.1112 3.161 3.161 3.168 3.153 3.199 1,234,963 3.1692 0.49%
2023-03-30 0 4.080 4.080 4.090 4.010 4.090 1,255,000 5,080,098 4.0479 3.145 3.145 3.153 3.091 3.153 1,628,023 3.1204 1.24%
2023-03-29 0 4.030 4.030 4.060 4.000 4.060 1,528,000 6,155,070 4.0282 3.107 3.107 3.130 3.083 3.130 1,982,167 3.1052 0.75%
2023-03-28 0 4.000 4.000 4.010 3.920 4.020 2,140,000 8,506,920 3.9752 3.083 3.083 3.091 3.022 3.099 2,776,071 3.0644 3.09%
2023-03-27 0 3.880 3.880 3.920 3.870 3.990 2,229,000 8,760,180 3.9301 2.991 2.991 3.022 2.983 3.076 2,891,525 3.0296 -1.77%
2023-03-24 0 3.950 3.950 3.990 3.950 4.050 1,383,000 5,518,758 3.9904 3.045 3.045 3.076 3.045 3.122 1,794,068 3.0761 -1.74%
2023-03-23 0 4.020 4.020 4.050 4.010 4.100 1,397,110 5,647,287 4.0421 3.099 3.099 3.122 3.091 3.161 1,812,372 3.1160 -1.71%
2023-03-22 0 4.090 4.070 4.090 4.060 4.100 417,000 1,702,508 4.0828 3.153 3.137 3.153 3.130 3.161 540,945 3.1473 0.25%
2023-03-21 0 4.080 4.060 4.080 3.990 4.100 879,000 3,558,870 4.0488 3.145 3.130 3.145 3.076 3.161 1,140,265 3.1211 -0.24%
2023-03-20 0 4.090 4.060 4.090 4.010 4.180 1,844,000 7,568,390 4.1043 3.153 3.130 3.153 3.091 3.222 2,392,091 3.1639 -1.21%
2023-03-17 0 4.140 4.100 4.140 4.030 4.150 3,523,842 14,458,782 4.1031 3.191 3.161 3.191 3.107 3.199 4,571,232 3.1630 2.99%
2023-03-16 0 4.020 4.010 4.020 3.840 4.090 4,173,000 16,720,004 4.0067 3.099 3.091 3.099 2.960 3.153 5,413,339 3.0887 -0.74%
2023-03-15 0 4.050 4.030 4.040 3.970 4.050 625,000 2,507,760 4.0124 3.122 3.107 3.114 3.060 3.122 810,768 3.0931 2.27%
2023-03-14 0 3.960 3.940 3.960 3.920 3.970 2,171,000 8,592,020 3.9576 3.053 3.037 3.053 3.022 3.060 2,816,285 3.0508 1.02%
2023-03-13 0 3.920 3.900 3.930 3.830 3.930 2,231,160 8,676,623 3.8888 3.022 3.006 3.030 2.952 3.030 2,894,327 2.9978 2.08%
2023-03-10 0 3.840 3.810 3.840 3.810 3.920 1,969,000 7,588,160 3.8538 2.960 2.937 2.960 2.937 3.022 2,554,245 2.9708 -2.04%
2023-03-09 0 3.920 3.920 3.930 3.890 3.940 1,966,000 7,693,560 3.9133 3.022 3.022 3.030 2.999 3.037 2,550,353 3.0167 0.77%
2023-03-08 0 3.890 3.890 3.900 3.860 3.920 1,109,000 4,325,720 3.9006 2.999 2.999 3.006 2.976 3.022 1,438,628 3.0068 -0.26%
2023-03-07 0 3.900 3.880 3.910 3.850 3.940 3,214,000 12,558,290 3.9074 3.006 2.991 3.014 2.968 3.037 4,169,296 3.0121 1.04%
2023-03-06 0 3.860 3.850 3.880 3.840 3.920 2,628,000 10,176,220 3.8722 2.976 2.968 2.991 2.960 3.022 3,409,119 2.9850 -0.52%
2023-03-03 0 3.880 3.870 3.880 3.820 3.900 1,338,000 5,183,550 3.8741 2.991 2.983 2.991 2.945 3.006 1,735,693 2.9864 0.52%
2023-03-02 0 3.860 3.850 3.860 3.790 3.860 1,690,000 6,470,291 3.8286 2.976 2.968 2.976 2.922 2.976 2,192,318 2.9513 0.52%
2023-03-01 0 3.840 3.840 3.860 3.770 3.860 1,900,000 7,279,540 3.8313 2.960 2.960 2.976 2.906 2.976 2,464,736 2.9535 1.86%
2023-02-28 0 3.770 3.750 3.770 3.710 3.770 735,000 2,747,160 3.7376 2.906 2.891 2.906 2.860 2.906 953,464 2.8812 0.27%
2023-02-27 0 3.760 3.740 3.760 3.700 3.790 948,000 3,566,395 3.7620 2.898 2.883 2.898 2.852 2.922 1,229,774 2.9000 0.27%
2023-02-24 0 3.750 3.740 3.780 3.750 3.800 857,567 3,238,368 3.7762 2.891 2.883 2.914 2.891 2.929 1,112,461 2.9110 -1.06%
2023-02-23 0 3.790 3.790 3.800 3.790 3.830 816,567 3,109,790 3.8084 2.922 2.922 2.929 2.922 2.952 1,059,275 2.9358 -0.26%
2023-02-22 0 3.800 3.800 3.810 3.800 3.840 303,000 1,155,334 3.8130 2.929 2.929 2.937 2.929 2.960 393,061 2.9393 -0.52%
2023-02-21 0 3.820 3.820 3.830 3.820 3.860 719,700 2,759,005 3.8335 2.945 2.945 2.952 2.945 2.976 933,616 2.9552 -0.78%
2023-02-20 0 3.850 3.850 3.860 3.810 3.870 345,014 1,327,964 3.8490 2.968 2.968 2.976 2.937 2.983 447,562 2.9671 0.00%
2023-02-17 0 3.850 3.810 3.850 3.800 3.850 385,000 1,476,300 3.8345 2.968 2.937 2.968 2.929 2.968 499,433 2.9559 1.32%
2023-02-16 0 3.800 3.800 3.820 3.780 3.850 758,000 2,895,110 3.8194 2.929 2.929 2.945 2.914 2.968 983,300 2.9443 -0.26%
2023-02-15 0 3.810 3.800 3.810 3.780 3.850 449,040 1,707,549 3.8027 2.937 2.929 2.937 2.914 2.968 582,508 2.9314 -0.26%
2023-02-14 0 3.820 3.820 3.840 3.820 3.850 214,000 820,960 3.8363 2.945 2.945 2.960 2.945 2.968 277,607 2.9573 -0.52%
2023-02-13 0 3.840 3.830 3.840 3.770 3.850 471,000 1,798,770 3.8190 2.960 2.952 2.960 2.906 2.968 610,995 2.9440 0.52%
2023-02-10 0 3.820 3.820 3.850 3.820 3.860 339,000 1,303,855 3.8462 2.945 2.945 2.968 2.945 2.976 439,761 2.9649 -0.78%
2023-02-09 0 3.850 3.860 3.870 3.820 3.870 312,000 1,202,930 3.8555 2.968 2.976 2.983 2.945 2.983 404,736 2.9721 0.26%
2023-02-08 0 3.840 3.840 3.850 3.820 3.880 175,000 673,050 3.8460 2.960 2.960 2.968 2.945 2.991 227,015 2.9648 0.00%
2023-02-07 0 3.840 3.840 3.860 3.810 3.870 304,000 1,169,190 3.8460 2.960 2.960 2.976 2.937 2.983 394,358 2.9648 0.79%
2023-02-06 0 3.810 3.810 3.830 3.800 3.860 460,000 1,760,400 3.8270 2.937 2.937 2.952 2.929 2.976 596,726 2.9501 -0.52%
2023-02-03 0 3.830 3.820 3.830 3.830 3.910 618,000 2,385,770 3.8605 2.952 2.945 2.952 2.952 3.014 801,688 2.9759 -2.05%
2023-02-02 0 3.910 3.900 3.910 3.890 3.920 560,000 2,186,597 3.9046 3.014 3.006 3.014 2.999 3.022 726,449 3.0100 0.26%
2023-02-01 0 3.900 3.890 3.900 3.870 3.920 620,000 2,418,021 3.9000 3.006 2.999 3.006 2.983 3.022 804,282 3.0064 0.26%
2023-01-31 0 3.890 3.850 3.890 3.840 3.900 773,000 2,986,930 3.8641 2.999 2.968 2.999 2.960 3.006 1,002,758 2.9787 0.52%
2023-01-30 0 3.870 3.870 3.890 3.860 3.940 1,295,000 5,052,740 3.9017 2.983 2.983 2.999 2.976 3.037 1,679,912 3.0077 -0.77%
2023-01-27 0 3.900 3.890 3.900 3.890 3.940 810,000 3,162,583 3.9044 3.006 2.999 3.006 2.999 3.037 1,050,756 3.0098 -1.02%
2023-01-26 0 3.940 3.920 3.940 3.920 3.990 689,000 2,715,470 3.9412 3.037 3.022 3.037 3.022 3.076 893,791 3.0381 -0.25%
2023-01-20 0 3.950 3.930 3.950 3.900 3.950 83,000 325,540 3.9222 3.045 3.030 3.045 3.006 3.045 107,670 3.0235 1.02%
2023-01-19 0 3.910 3.910 3.940 3.890 3.920 62,000 242,300 3.9081 3.014 3.014 3.037 2.999 3.022 80,428 3.0126 -0.76%
2023-01-18 0 3.940 3.920 3.950 3.910 3.950 349,000 1,373,610 3.9358 3.037 3.022 3.045 3.014 3.045 452,733 3.0340 -0.25%
2023-01-17 0 3.950 3.920 3.950 3.910 3.950 588,000 2,307,300 3.9240 3.045 3.022 3.045 3.014 3.045 762,771 3.0249 0.00%
2023-01-16 0 3.950 3.940 3.950 3.910 3.970 1,683,000 6,624,719 3.9363 3.045 3.037 3.045 3.014 3.060 2,183,237 3.0344 0.00%
2023-01-13 0 3.950 3.940 3.950 3.860 3.950 1,113,000 4,350,928 3.9092 3.045 3.037 3.045 2.976 3.045 1,443,817 3.0135 2.07%
2023-01-12 0 3.870 3.870 3.880 3.820 3.900 464,000 1,793,663 3.8657 2.983 2.983 2.991 2.945 3.006 601,915 2.9799 -0.26%
2023-01-11 0 3.880 3.870 3.880 3.870 3.920 802,000 3,116,915 3.8864 2.991 2.983 2.991 2.983 3.022 1,040,378 2.9959 -0.26%
2023-01-10 0 3.890 3.890 3.910 3.890 3.940 507,000 1,981,680 3.9086 2.999 2.999 3.014 2.999 3.037 657,695 3.0131 -1.27%
2023-01-09 0 3.940 3.920 3.940 3.890 3.940 991,649 3,894,241 3.9270 3.037 3.022 3.037 2.999 3.037 1,286,396 3.0272 0.77%
2023-01-06 0 3.910 3.910 3.920 3.900 3.940 1,202,000 4,711,230 3.9195 3.014 3.014 3.022 3.006 3.037 1,559,270 3.0214 0.51%
2023-01-05 0 3.890 3.890 3.930 3.890 3.960 1,204,000 4,723,650 3.9233 2.999 2.999 3.030 2.999 3.053 1,561,864 3.0244 -0.77%
2023-01-04 0 3.920 3.920 3.930 3.870 3.940 1,169,000 4,560,350 3.9011 3.022 3.022 3.030 2.983 3.037 1,516,461 3.0072 1.82%
2023-01-03 0 3.850 3.830 3.860 3.740 3.860 1,425,000 5,453,548 3.8271 2.968 2.952 2.976 2.883 2.976 1,848,552 2.9502 1.85%
2022-12-30 0 3.780 3.760 3.780 3.710 3.790 870,000 3,269,240 3.7577 2.914 2.898 2.914 2.860 2.922 1,128,590 2.8967 0.53%
2022-12-29 0 3.760 3.690 3.760 3.680 3.770 708,000 2,636,685 3.7241 2.898 2.845 2.898 2.837 2.906 918,439 2.8708 0.00%
2022-12-28 0 3.760 3.740 3.760 3.710 3.770 779,000 2,913,300 3.7398 2.898 2.883 2.898 2.860 2.906 1,010,542 2.8829 1.35%
2022-12-23 0 3.710 3.680 3.710 3.670 3.710 179,000 660,460 3.6897 2.860 2.837 2.860 2.829 2.860 232,204 2.8443 0.00%
2022-12-22 0 3.710 3.690 3.710 3.670 3.740 526,000 1,950,500 3.7082 2.860 2.845 2.860 2.829 2.883 682,343 2.8585 0.82%
2022-12-21 0 3.680 3.660 3.680 3.640 3.680 976,000 3,576,960 3.6649 2.837 2.821 2.837 2.806 2.837 1,266,096 2.8252 0.55%
2022-12-20 0 3.660 3.630 3.660 3.630 3.680 743,500 2,711,585 3.6471 2.821 2.798 2.821 2.798 2.837 964,490 2.8114 0.00%
2022-12-19 0 3.660 3.630 3.660 3.620 3.720 1,370,000 5,008,780 3.6560 2.821 2.798 2.821 2.791 2.868 1,777,204 2.8183 -1.61%
2022-12-16 0 3.720 3.690 3.720 3.610 3.720 913,000 3,367,840 3.6888 2.868 2.845 2.868 2.783 2.868 1,184,371 2.8436 0.54%
2022-12-15 0 3.700 3.690 3.710 3.680 3.760 491,000 1,816,000 3.6986 2.852 2.845 2.860 2.837 2.898 636,940 2.8511 -0.80%
2022-12-14 0 3.730 3.710 3.740 3.710 3.760 781,000 2,912,560 3.7293 2.875 2.860 2.883 2.860 2.898 1,013,136 2.8748 0.00%
2022-12-13 0 3.730 3.720 3.730 3.690 3.750 1,282,464 4,770,151 3.7195 2.875 2.868 2.875 2.845 2.891 1,663,650 2.8673 0.54%
2022-12-12 0 3.710 3.690 3.710 3.690 3.740 1,081,000 4,013,930 3.7132 2.860 2.845 2.860 2.845 2.883 1,402,305 2.8624 -0.80%
2022-12-09 0 3.740 3.730 3.740 3.690 3.750 1,770,000 6,574,105 3.7142 2.883 2.875 2.883 2.845 2.891 2,296,096 2.8632 0.54%
2022-12-08 0 3.720 3.710 3.720 3.670 3.720 1,470,000 5,439,255 3.7002 2.868 2.860 2.868 2.829 2.868 1,906,927 2.8524 1.36%
2022-12-07 0 3.670 3.660 3.670 3.650 3.720 2,340,154 8,608,722 3.6787 2.829 2.821 2.829 2.814 2.868 3,035,717 2.8358 0.55%
2022-12-06 0 3.650 3.650 3.670 3.640 3.740 2,869,000 10,555,250 3.6791 2.814 2.814 2.829 2.806 2.883 3,721,752 2.8361 -1.88%
2022-12-05 0 3.720 3.700 3.720 3.640 3.750 2,711,002 10,070,102 3.7145 2.868 2.852 2.868 2.806 2.891 3,516,792 2.8634 2.48%
2022-12-02 0 3.630 3.610 3.630 3.570 3.700 1,947,002 7,028,817 3.6101 2.798 2.783 2.798 2.752 2.852 2,525,709 2.7829 -1.09%
2022-12-01 0 3.670 3.650 3.670 3.650 3.740 964,000 3,548,280 3.6808 2.829 2.814 2.829 2.814 2.883 1,250,529 2.8374 -0.27%
2022-11-30 0 3.680 3.680 3.700 3.670 3.700 1,143,000 4,214,954 3.6876 2.837 2.837 2.852 2.829 2.852 1,482,733 2.8427 0.27%
2022-11-29 0 3.670 3.630 3.670 3.570 3.670 2,257,000 8,188,155 3.6279 2.829 2.798 2.829 2.752 2.829 2,927,847 2.7966 3.09%
2022-11-28 0 3.560 3.550 3.560 3.540 3.590 650,000 2,313,737 3.5596 2.744 2.737 2.744 2.729 2.767 843,199 2.7440 -1.39%
2022-11-25 0 3.610 3.600 3.610 3.550 3.610 860,000 3,089,410 3.5923 2.783 2.775 2.783 2.737 2.783 1,115,617 2.7692 0.84%
2022-11-24 0 3.580 3.560 3.580 3.530 3.610 2,309,000 8,253,885 3.5747 2.760 2.744 2.760 2.721 2.783 2,995,303 2.7556 0.85%
2022-11-23 0 3.550 3.520 3.550 3.510 3.570 2,061,001 7,299,483 3.5417 2.737 2.713 2.737 2.706 2.752 2,673,591 2.7302 1.14%
2022-11-22 0 3.510 3.500 3.510 3.460 3.580 1,226,598 4,294,008 3.5007 2.706 2.698 2.706 2.667 2.760 1,591,179 2.6986 1.45%
2022-11-21 0 3.460 3.440 3.460 3.400 3.520 1,831,963 6,319,676 3.4497 2.667 2.652 2.667 2.621 2.713 2,376,477 2.6593 -1.98%
2022-11-18 0 3.530 3.520 3.530 3.520 3.580 709,000 2,507,247 3.5363 2.721 2.713 2.721 2.713 2.760 919,736 2.7261 0.00%
2022-11-17 0 3.530 3.530 3.540 3.520 3.560 867,000 3,066,415 3.5368 2.721 2.721 2.729 2.713 2.744 1,124,698 2.7264 -0.28%
2022-11-16 0 3.540 3.540 3.550 3.540 3.580 1,096,000 3,896,265 3.5550 2.729 2.729 2.737 2.729 2.760 1,421,764 2.7404 -0.56%
2022-11-15 0 3.560 3.550 3.560 3.530 3.590 2,720,000 9,708,430 3.5693 2.744 2.737 2.744 2.721 2.767 3,528,464 2.7515 1.14%
2022-11-14 0 3.520 3.520 3.540 3.510 3.580 1,469,000 5,208,495 3.5456 2.713 2.713 2.729 2.706 2.760 1,905,630 2.7332 0.00%
2022-11-11 0 3.520 3.500 3.520 3.420 3.520 2,009,000 6,991,540 3.4801 2.713 2.698 2.713 2.636 2.713 2,606,134 2.6827 5.07%
2022-11-10 0 3.350 3.350 3.360 3.350 3.490 3,820,000 13,025,570 3.4098 2.582 2.582 2.590 2.582 2.690 4,955,417 2.6286 -4.29%
2022-11-09 0 3.500 3.490 3.500 3.480 3.510 653,502 2,285,027 3.4966 2.698 2.690 2.698 2.683 2.706 847,742 2.6954 0.00%
2022-11-08 0 3.500 3.480 3.500 3.480 3.540 415,000 1,450,960 3.4963 2.698 2.683 2.698 2.683 2.729 538,350 2.6952 0.29%
2022-11-07 0 3.490 3.490 3.500 3.450 3.520 2,161,000 7,554,590 3.4959 2.690 2.690 2.698 2.660 2.713 2,803,313 2.6949 1.16%
2022-11-04 0 3.450 3.420 3.450 3.400 3.460 1,396,000 4,787,050 3.4291 2.660 2.636 2.660 2.621 2.667 1,810,932 2.6434 1.47%
2022-11-03 0 3.400 3.370 3.400 3.370 3.430 403,000 1,365,900 3.3893 2.621 2.598 2.621 2.598 2.644 522,784 2.6127 0.29%
2022-11-02 0 3.390 3.380 3.390 3.330 3.400 663,000 2,235,750 3.3722 2.613 2.606 2.613 2.567 2.621 860,063 2.5995 1.50%
2022-11-01 0 3.340 3.340 3.350 3.290 3.350 598,000 1,990,230 3.3281 2.575 2.575 2.582 2.536 2.582 775,743 2.5656 1.52%
2022-10-31 0 3.290 3.280 3.290 3.290 3.390 713,000 2,372,170 3.3270 2.536 2.528 2.536 2.536 2.613 924,925 2.5647 0.00%
2022-10-28 0 3.290 3.290 3.300 3.290 3.340 1,073,000 3,566,350 3.3237 2.536 2.536 2.544 2.536 2.575 1,391,927 2.5622 -0.90%
2022-10-27 0 3.320 3.320 3.330 3.320 3.360 493,000 1,640,340 3.3273 2.559 2.559 2.567 2.559 2.590 639,534 2.5649 0.30%
2022-10-26 0 3.310 3.310 3.330 3.270 3.350 630,000 2,087,240 3.3131 2.552 2.552 2.567 2.521 2.582 817,255 2.5540 1.22%
2022-10-25 0 3.270 3.270 3.280 3.240 3.290 321,000 1,050,500 3.2726 2.521 2.521 2.528 2.498 2.536 416,411 2.5227 -0.30%
2022-10-24 0 3.280 3.290 3.300 3.260 3.360 652,000 2,143,420 3.2875 2.528 2.536 2.544 2.513 2.590 845,794 2.5342 -2.67%
2022-10-21 0 3.370 3.380 3.390 3.340 3.390 374,000 1,257,670 3.3628 2.598 2.606 2.613 2.575 2.613 485,164 2.5923 0.90%
2022-10-20 0 3.340 3.340 3.350 3.280 3.360 2,559,100 8,531,321 3.3337 2.575 2.575 2.582 2.528 2.590 3,319,740 2.5699 0.00%
2022-10-19 0 3.340 3.340 3.350 3.340 3.400 593,000 1,999,960 3.3726 2.575 2.575 2.582 2.575 2.621 769,257 2.5999 -1.18%
2022-10-18 0 3.380 3.360 3.380 3.350 3.410 780,000 2,631,760 3.3741 2.606 2.590 2.606 2.582 2.629 1,011,839 2.6010 0.30%
2022-10-17 0 3.370 3.370 3.380 3.360 3.400 554,000 1,870,630 3.3766 2.598 2.598 2.606 2.590 2.621 718,665 2.6029 -0.88%
2022-10-14 0 3.400 3.370 3.400 3.370 3.420 900,000 3,054,090 3.3934 2.621 2.598 2.621 2.598 2.636 1,167,507 2.6159 1.80%
2022-10-13 0 3.340 3.330 3.340 3.290 3.380 437,000 1,455,170 3.3299 2.575 2.567 2.575 2.536 2.606 566,889 2.5669 1.52%
2022-10-12 0 3.290 3.280 3.290 3.260 3.300 593,000 1,945,170 3.2802 2.536 2.528 2.536 2.513 2.544 769,257 2.5286 0.92%
2022-10-11 0 3.260 3.260 3.280 3.240 3.300 1,281,000 4,186,700 3.2683 2.513 2.513 2.528 2.498 2.544 1,661,751 2.5195 -0.31%
2022-10-10 0 3.270 3.260 3.270 3.270 3.380 686,000 2,291,720 3.3407 2.521 2.513 2.521 2.521 2.606 889,899 2.5753 -2.39%
2022-10-07 0 3.350 3.360 3.410 3.350 3.410 76,000 258,000 3.3947 2.582 2.590 2.629 2.582 2.629 98,589 2.6169 -1.47%
2022-10-06 0 3.400 3.400 3.440 3.360 3.440 336,000 1,143,380 3.4029 2.621 2.621 2.652 2.590 2.652 435,869 2.6232 0.59%
2022-10-05 0 3.380 3.360 3.380 3.320 3.480 106,000 357,420 3.3719 2.606 2.590 2.606 2.559 2.683 137,506 2.5993 2.11%
2022-10-03 0 3.310 3.310 3.350 3.240 3.390 143,000 471,670 3.2984 2.552 2.552 2.582 2.498 2.613 185,504 2.5426 -1.49%
2022-09-30 0 3.360 3.260 3.360 3.230 3.360 267,000 876,970 3.2845 2.590 2.513 2.590 2.490 2.590 346,360 2.5320 2.13%
2022-09-29 0 3.290 3.290 3.330 3.290 3.450 517,000 1,739,050 3.3637 2.536 2.536 2.567 2.536 2.660 670,668 2.5930 -2.95%
2022-09-28 0 3.390 3.390 3.400 3.350 3.490 933,460 3,175,749 3.4021 2.613 2.613 2.621 2.582 2.690 1,210,912 2.6226 -1.45%
2022-09-27 0 3.440 3.440 3.480 3.400 3.500 960,000 3,308,135 3.4460 2.652 2.652 2.683 2.621 2.698 1,245,340 2.6564 -1.15%
2022-09-26 0 3.480 3.480 3.520 3.480 3.580 1,546,540 5,452,174 3.5254 2.683 2.683 2.713 2.683 2.760 2,006,217 2.7176 -2.79%
2022-09-23 0 3.580 3.570 3.580 3.570 3.590 287,000 1,026,550 3.5768 2.760 2.752 2.760 2.752 2.767 372,305 2.7573 -0.28%
2022-09-22 0 3.590 3.570 3.590 3.570 3.630 461,000 1,654,425 3.5888 2.767 2.752 2.767 2.752 2.798 598,023 2.7665 0.28%
2022-09-21 0 3.580 3.590 3.600 3.580 3.640 739,000 2,657,615 3.5962 2.760 2.767 2.775 2.760 2.806 958,653 2.7722 -1.92%
2022-09-20 0 3.650 3.630 3.650 3.630 3.690 262,000 954,100 3.6416 2.814 2.798 2.814 2.798 2.845 339,874 2.8072 -0.82%
2022-09-19 0 3.680 3.650 3.680 3.640 3.700 348,000 1,275,600 3.6655 2.837 2.814 2.837 2.806 2.852 451,436 2.8257 0.00%
2022-09-16 0 3.680 3.650 3.680 3.650 3.680 344,000 1,260,797 3.6651 2.837 2.814 2.837 2.814 2.837 446,247 2.8253 0.27%
2022-09-15 0 3.670 3.660 3.670 3.660 3.690 174,000 638,810 3.6713 2.829 2.821 2.829 2.821 2.845 225,718 2.8301 0.00%
2022-09-14 0 3.670 3.660 3.670 3.660 3.690 215,000 789,160 3.6705 2.829 2.821 2.829 2.821 2.845 278,904 2.8295 -0.81%
2022-09-13 0 3.700 3.710 3.720 3.680 3.720 785,000 2,904,993 3.7006 2.852 2.860 2.868 2.837 2.868 1,018,325 2.8527 0.27%
2022-09-09 0 3.690 3.670 3.690 3.670 3.700 241,000 887,415 3.6822 2.845 2.829 2.845 2.829 2.852 312,632 2.8385 -0.27%
2022-09-08 0 3.700 3.670 3.700 3.660 3.700 233,000 857,530 3.6804 2.852 2.829 2.852 2.821 2.852 302,254 2.8371 0.00%
2022-09-07 0 3.700 3.670 3.700 3.650 3.700 232,000 853,280 3.6779 2.852 2.829 2.852 2.814 2.852 300,957 2.8352 -0.27%
2022-09-06 0 3.710 3.700 3.710 3.670 3.710 1,015,000 3,748,100 3.6927 2.860 2.852 2.860 2.829 2.860 1,316,688 2.8466 0.82%
2022-09-05 0 3.680 3.660 3.680 3.640 3.700 620,000 2,278,770 3.6754 2.837 2.821 2.837 2.806 2.852 804,282 2.8333 0.00%
2022-09-02 0 3.680 3.660 3.680 3.660 3.690 276,000 1,013,480 3.6720 2.837 2.821 2.837 2.821 2.845 358,035 2.8307 0.55%
2022-09-01 0 3.660 3.660 3.680 3.640 3.700 806,000 2,965,450 3.6792 2.821 2.821 2.837 2.806 2.852 1,045,567 2.8362 -0.54%
2022-08-31 0 3.680 3.650 3.680 3.650 3.680 375,000 1,372,240 3.6593 2.837 2.814 2.837 2.814 2.837 486,461 2.8209 0.82%
2022-08-30 0 3.650 3.630 3.650 3.630 3.680 446,000 1,633,459 3.6625 2.814 2.798 2.814 2.798 2.837 578,564 2.8233 0.27%
2022-08-29 0 3.640 3.640 3.660 3.620 3.660 245,400 894,034 3.6432 2.806 2.806 2.821 2.791 2.821 318,340 2.8084 -0.55%
2022-08-26 0 3.660 3.650 3.660 3.640 3.670 611,000 2,234,390 3.6569 2.821 2.814 2.821 2.806 2.829 792,607 2.8190 0.55%
2022-08-25 0 3.640 3.640 3.650 3.600 3.660 291,000 1,059,240 3.6400 2.806 2.806 2.814 2.775 2.821 377,494 2.8060 0.28%
2022-08-24 0 3.630 3.610 3.620 3.580 3.630 1,186,000 4,285,675 3.6136 2.798 2.783 2.791 2.760 2.798 1,538,514 2.7856 0.55%
2022-08-23 0 3.610 3.610 3.620 3.610 3.650 372,000 1,346,935 3.6208 2.783 2.783 2.791 2.783 2.814 482,569 2.7912 -0.28%
2022-08-22 0 3.620 3.620 3.640 3.600 3.640 174,000 629,770 3.6194 2.791 2.791 2.806 2.775 2.806 225,718 2.7901 0.28%
2022-08-19 0 3.610 3.610 3.620 3.610 3.660 210,000 763,400 3.6352 2.783 2.783 2.791 2.783 2.821 272,418 2.8023 -0.28%
2022-08-18 0 3.620 3.620 3.650 3.620 3.660 219,000 798,000 3.6438 2.791 2.791 2.814 2.791 2.821 284,093 2.8089 -1.09%
2022-08-17 0 3.660 3.640 3.660 3.620 3.660 59,000 214,833 3.6412 2.821 2.806 2.821 2.791 2.821 76,537 2.8069 0.27%
2022-08-16 0 3.650 3.620 3.650 3.620 3.660 279,000 1,015,500 3.6398 2.814 2.791 2.814 2.791 2.821 361,927 2.8058 0.83%
2022-08-15 0 3.620 3.620 3.660 3.610 3.680 457,000 1,664,245 3.6417 2.791 2.791 2.821 2.783 2.837 592,834 2.8073 -0.82%
2022-08-12 0 3.650 3.650 3.670 3.580 3.680 583,000 2,130,460 3.6543 2.814 2.814 2.829 2.760 2.837 756,285 2.8170 1.39%
2022-08-11 0 3.600 3.600 3.610 3.570 3.630 618,000 2,225,487 3.6011 2.775 2.775 2.783 2.752 2.798 801,688 2.7760 0.84%
2022-08-10 0 3.570 3.570 3.590 3.570 3.630 411,000 1,479,820 3.6005 2.752 2.752 2.767 2.752 2.798 533,161 2.7756 -1.38%
2022-08-09 0 3.620 3.620 3.630 3.610 3.650 556,000 2,017,800 3.6291 2.791 2.791 2.798 2.783 2.814 721,260 2.7976 0.00%
2022-08-08 0 3.620 3.610 3.630 3.610 3.640 166,000 600,807 3.6193 2.791 2.783 2.798 2.783 2.806 215,340 2.7900 -0.28%
2022-08-05 0 3.630 3.630 3.640 3.610 3.650 301,000 1,092,530 3.6297 2.798 2.798 2.806 2.783 2.814 390,466 2.7980 0.28%
2022-08-04 0 3.620 3.620 3.640 3.610 3.650 159,000 575,850 3.6217 2.791 2.791 2.806 2.783 2.814 206,260 2.7919 0.00%
2022-08-03 0 3.620 3.620 3.650 3.600 3.660 210,000 761,350 3.6255 2.791 2.791 2.814 2.775 2.821 272,418 2.7948 0.84%
2022-08-02 0 3.590 3.590 3.620 3.580 3.640 369,000 1,331,436 3.6082 2.767 2.767 2.791 2.760 2.806 478,678 2.7815 -1.91%
2022-08-01 0 3.660 3.650 3.660 3.650 3.730 398,000 1,461,230 3.6714 2.821 2.814 2.821 2.814 2.875 516,297 2.8302 -1.61%
2022-07-29 0 3.720 3.700 3.720 3.700 3.770 175,000 652,193 3.7268 2.868 2.852 2.868 2.852 2.906 227,015 2.8729 -1.33%
2022-07-28 0 3.770 3.750 3.770 3.750 3.790 203,000 765,099 3.7690 2.906 2.891 2.906 2.891 2.922 263,338 2.9054 0.27%
2022-07-27 0 3.760 3.760 3.770 3.740 3.770 203,000 763,655 3.7618 2.898 2.898 2.906 2.883 2.906 263,338 2.8999 0.27%
2022-07-26 0 3.750 3.750 3.760 3.730 3.780 737,000 2,772,224 3.7615 2.891 2.891 2.898 2.875 2.914 956,058 2.8996 0.54%
2022-07-25 0 3.730 3.730 3.740 3.650 3.770 1,451,000 5,413,949 3.7312 2.875 2.875 2.883 2.814 2.906 1,882,280 2.8763 1.63%
2022-07-22 0 3.670 3.650 3.670 3.630 3.680 730,000 2,671,540 3.6596 2.829 2.814 2.829 2.798 2.837 946,978 2.8211 0.82%
2022-07-21 0 3.640 3.640 3.660 3.630 3.680 552,000 2,013,210 3.6471 2.806 2.806 2.821 2.798 2.837 716,071 2.8115 -0.27%
2022-07-20 0 3.650 3.650 3.670 3.640 3.680 276,000 1,008,215 3.6530 2.814 2.814 2.829 2.806 2.837 358,035 2.8160 0.83%
2022-07-19 0 3.620 3.620 3.630 3.610 3.670 499,000 1,812,450 3.6322 2.791 2.791 2.798 2.783 2.829 647,318 2.7999 -0.28%
2022-07-18 0 3.630 3.630 3.660 3.600 3.660 529,000 1,923,647 3.6364 2.798 2.798 2.821 2.775 2.821 686,234 2.8032 0.55%
2022-07-15 0 3.610 3.610 3.620 3.610 3.650 448,000 1,624,110 3.6252 2.783 2.783 2.791 2.783 2.814 581,159 2.7946 -0.55%
2022-07-14 0 3.630 3.630 3.670 3.630 3.650 376,000 1,366,370 3.6340 2.798 2.798 2.829 2.798 2.814 487,758 2.8013 -0.27%
2022-07-13 0 3.640 3.630 3.640 3.630 3.660 230,000 836,010 3.6348 2.806 2.798 2.806 2.798 2.821 298,363 2.8020 0.00%
2022-07-12 0 3.640 3.630 3.640 3.630 3.700 141,000 514,950 3.6521 2.806 2.798 2.806 2.798 2.852 182,909 2.8153 -0.82%
2022-07-11 0 3.670 3.630 3.670 3.630 3.720 466,000 1,698,850 3.6456 2.829 2.798 2.829 2.798 2.868 604,509 2.8103 0.82%
2022-07-08 0 3.640 3.640 3.650 3.640 3.680 156,000 570,470 3.6569 2.806 2.806 2.814 2.806 2.837 202,368 2.8190 0.28%
2022-07-07 0 3.630 3.630 3.650 3.620 3.660 435,000 1,583,521 3.6403 2.798 2.798 2.814 2.791 2.821 564,295 2.8062 0.00%
2022-07-06 0 3.630 3.620 3.630 3.620 3.720 815,922 2,970,330 3.6405 2.798 2.791 2.798 2.791 2.868 1,058,438 2.8063 -1.63%
2022-07-05 0 3.690 3.690 3.710 3.690 3.720 416,000 1,543,562 3.7105 2.845 2.845 2.860 2.845 2.868 539,647 2.8603 0.27%
2022-07-04 0 3.680 3.680 3.690 3.670 3.720 660,000 2,433,735 3.6875 2.837 2.837 2.845 2.829 2.868 856,172 2.8426 0.00%
2022-06-30 0 3.680 3.680 3.700 3.680 3.730 1,126,000 4,162,485 3.6967 2.837 2.837 2.852 2.837 2.875 1,460,680 2.8497 1.11%
2022-06-29 0 3.940 3.940 3.950 3.940 3.980 525,000 2,073,566 3.9496 2.806 2.806 2.813 2.806 2.834 737,259 2.8125 -0.51%
2022-06-28 0 3.960 3.940 3.960 3.920 3.980 1,341,000 5,289,428 3.9444 2.820 2.806 2.820 2.791 2.834 1,883,169 2.8088 0.51%
2022-06-27 0 3.940 3.940 3.950 3.920 3.960 443,000 1,749,395 3.9490 2.806 2.806 2.813 2.791 2.820 622,106 2.8121 0.51%
2022-06-24 0 3.920 3.920 3.930 3.910 3.960 697,000 2,732,398 3.9202 2.791 2.791 2.799 2.784 2.820 978,799 2.7916 -1.01%
2022-06-23 0 3.960 3.930 3.960 3.920 3.960 664,000 2,611,675 3.9332 2.820 2.799 2.820 2.791 2.820 932,457 2.8009 0.51%
2022-06-22 0 3.940 3.940 3.950 3.940 3.980 351,000 1,387,080 3.9518 2.806 2.806 2.813 2.806 2.834 492,910 2.8141 -0.25%
2022-06-21 0 3.950 3.940 3.950 3.940 4.000 162,000 642,384 3.9653 2.813 2.806 2.813 2.806 2.848 227,497 2.8237 0.25%
2022-06-20 0 3.940 3.940 3.970 3.920 3.950 747,000 2,932,944 3.9263 2.806 2.806 2.827 2.791 2.813 1,049,014 2.7959 0.25%
2022-06-17 0 3.930 3.930 3.950 3.920 3.980 317,539 1,252,527 3.9445 2.799 2.799 2.813 2.791 2.834 445,921 2.8089 -0.25%
2022-06-16 0 3.940 3.950 3.960 3.940 3.980 328,000 1,294,720 3.9473 2.806 2.813 2.820 2.806 2.834 460,611 2.8109 -1.01%
2022-06-15 0 3.980 3.970 4.000 3.940 4.010 1,740,000 6,901,610 3.9664 2.834 2.827 2.848 2.806 2.856 2,443,486 2.8245 0.51%
2022-06-14 0 3.960 3.950 3.960 3.910 3.990 1,459,000 5,749,348 3.9406 2.820 2.813 2.820 2.784 2.841 2,048,877 2.8061 -0.50%
2022-06-13 0 3.980 3.980 4.010 3.950 4.020 671,000 2,675,420 3.9872 2.834 2.834 2.856 2.813 2.863 942,287 2.8393 -1.24%
2022-06-10 0 4.030 4.030 4.060 4.020 4.060 308,500 1,242,315 4.0270 2.870 2.870 2.891 2.863 2.891 433,227 2.8676 -0.74%
2022-06-09 0 4.060 4.020 4.060 4.020 4.060 224,000 904,760 4.0391 2.891 2.863 2.891 2.863 2.891 314,564 2.8762 0.74%
2022-06-08 0 4.030 4.030 4.050 4.010 4.070 499,000 2,014,580 4.0372 2.870 2.870 2.884 2.856 2.898 700,747 2.8749 -0.49%
2022-06-07 0 4.050 4.030 4.040 4.020 4.080 180,000 729,460 4.0526 2.884 2.870 2.877 2.863 2.905 252,774 2.8858 -0.74%
2022-06-06 0 4.080 4.060 4.080 4.040 4.080 981,777 3,987,272 4.0613 2.905 2.891 2.905 2.877 2.905 1,378,712 2.8920 0.99%
2022-06-02 0 4.040 4.030 4.040 4.000 4.050 681,000 2,741,030 4.0250 2.877 2.870 2.877 2.848 2.884 956,330 2.8662 1.51%
2022-06-01 0 3.980 3.980 4.000 3.980 4.010 232,000 927,630 3.9984 2.834 2.834 2.848 2.834 2.856 325,798 2.8473 -0.75%
2022-05-31 0 4.010 3.990 4.010 3.930 4.010 958,000 3,799,990 3.9666 2.856 2.841 2.856 2.799 2.856 1,345,322 2.8246 1.78%
2022-05-30 0 3.940 3.930 3.940 3.930 3.950 265,000 1,043,210 3.9366 2.806 2.799 2.806 2.799 2.813 372,140 2.8033 0.25%
2022-05-27 0 3.930 3.920 3.940 3.890 3.940 353,000 1,382,460 3.9163 2.799 2.791 2.806 2.770 2.806 495,719 2.7888 0.77%
2022-05-26 0 3.900 3.900 3.920 3.880 3.940 544,000 2,118,925 3.8951 2.777 2.777 2.791 2.763 2.806 763,940 2.7737 -0.26%
2022-05-25 0 3.910 3.890 3.910 3.880 3.910 260,000 1,013,750 3.8990 2.784 2.770 2.784 2.763 2.784 365,119 2.7765 1.30%
2022-05-24 0 3.860 3.860 3.880 3.860 3.940 342,000 1,334,430 3.9018 2.749 2.749 2.763 2.749 2.806 480,271 2.7785 -1.53%
2022-05-23 0 3.920 3.910 3.920 3.880 3.930 761,000 2,972,780 3.9064 2.791 2.784 2.791 2.763 2.799 1,068,674 2.7817 1.29%
2022-05-20 0 3.870 3.860 3.870 3.840 3.880 1,066,830 4,113,695 3.8560 2.756 2.749 2.756 2.734 2.763 1,498,152 2.7458 1.31%
2022-05-19 0 3.820 3.820 3.830 3.790 3.840 1,115,000 4,247,070 3.8090 2.720 2.720 2.727 2.699 2.734 1,565,797 2.7124 -0.52%
2022-05-18 0 3.840 3.830 3.840 3.830 3.980 926,200 3,584,458 3.8701 2.734 2.727 2.734 2.727 2.834 1,300,665 2.7559 0.00%
2022-05-17 0 3.840 3.830 3.840 3.790 3.860 1,267,000 4,838,700 3.8190 2.734 2.727 2.734 2.699 2.749 1,779,251 2.7195 0.52%
2022-05-16 0 3.820 3.820 3.850 3.820 3.860 942,000 3,609,020 3.8312 2.720 2.720 2.742 2.720 2.749 1,322,853 2.7282 -0.52%
2022-05-13 0 3.840 3.840 3.860 3.820 3.860 1,038,000 3,992,440 3.8463 2.734 2.734 2.749 2.720 2.749 1,457,666 2.7389 1.05%
2022-05-12 0 3.800 3.790 3.800 3.780 3.840 954,000 3,627,355 3.8023 2.706 2.699 2.706 2.692 2.734 1,339,704 2.7076 -0.52%
2022-05-11 0 3.820 3.820 3.840 3.820 3.890 1,612,000 6,193,590 3.8422 2.720 2.720 2.734 2.720 2.770 2,263,735 2.7360 -0.78%
2022-05-10 0 3.850 3.840 3.850 3.810 3.900 1,181,000 4,546,350 3.8496 2.742 2.734 2.742 2.713 2.777 1,658,481 2.7413 -1.28%
2022-05-06 0 3.900 3.900 3.960 3.890 3.960 529,000 2,071,610 3.9161 2.777 2.777 2.820 2.770 2.820 742,876 2.7886 -2.01%
2022-05-05 0 3.980 3.960 3.980 3.920 3.990 995,000 3,942,655 3.9625 2.834 2.820 2.834 2.791 2.841 1,397,281 2.8217 1.27%
2022-05-04 0 3.930 3.920 3.930 3.930 4.000 290,000 1,144,760 3.9474 2.799 2.791 2.799 2.799 2.848 407,248 2.8110 -1.26%
2022-05-03 0 3.980 3.980 3.990 3.960 4.010 30,000 119,820 3.9940 2.834 2.834 2.841 2.820 2.856 42,129 2.8441 0.25%
2022-04-29 0 3.970 3.960 3.970 3.870 3.970 148,000 577,730 3.9036 2.827 2.820 2.827 2.756 2.827 207,837 2.7797 1.53%
2022-04-28 0 3.910 3.890 3.910 3.860 3.940 204,000 796,290 3.9034 2.784 2.770 2.784 2.749 2.806 286,478 2.7796 0.51%
2022-04-27 0 3.890 3.890 3.920 3.860 3.910 425,000 1,651,435 3.8857 2.770 2.770 2.791 2.749 2.784 596,828 2.7670 0.52%
2022-04-26 0 3.870 3.870 3.880 3.870 3.930 578,000 2,252,373 3.8968 2.756 2.756 2.763 2.756 2.799 811,687 2.7749 -1.02%
2022-04-25 0 3.910 3.890 3.910 3.890 3.980 572,000 2,243,639 3.9224 2.784 2.770 2.784 2.770 2.834 803,261 2.7932 -1.01%
2022-04-22 0 3.950 3.950 3.960 3.940 4.020 916,000 3,639,070 3.9728 2.813 2.813 2.820 2.806 2.863 1,286,341 2.8290 -0.50%
2022-04-21 0 3.970 3.970 4.000 3.960 4.020 777,000 3,095,616 3.9841 2.827 2.827 2.848 2.820 2.863 1,091,143 2.8370 -2.22%
2022-04-20 0 4.060 4.000 4.060 4.000 4.080 426,000 1,718,490 4.0340 2.891 2.848 2.891 2.848 2.905 598,233 2.8726 0.00%
2022-04-19 0 4.060 4.060 4.090 4.050 4.100 885,000 3,614,450 4.0841 2.891 2.891 2.912 2.884 2.920 1,242,808 2.9083 -0.49%
2022-04-14 0 4.080 4.050 4.080 4.020 4.100 477,000 1,940,460 4.0681 2.905 2.884 2.905 2.863 2.920 669,852 2.8968 0.99%
2022-04-13 0 4.040 4.040 4.060 3.990 4.060 464,000 1,868,590 4.0271 2.877 2.877 2.891 2.841 2.891 651,596 2.8677 1.00%
2022-04-12 0 4.000 4.000 4.020 3.980 4.070 1,342,000 5,393,760 4.0192 2.848 2.848 2.863 2.834 2.898 1,884,574 2.8621 0.50%
2022-04-11 0 3.980 3.980 4.000 3.980 4.070 1,102,000 4,426,307 4.0166 2.834 2.834 2.848 2.834 2.898 1,547,541 2.8602 -2.21%
2022-04-08 0 4.070 4.060 4.070 4.060 4.100 348,000 1,417,490 4.0732 2.898 2.891 2.898 2.891 2.920 488,697 2.9005 -0.97%
2022-04-07 0 4.110 4.070 4.110 4.060 4.110 1,840,000 7,521,595 4.0878 2.927 2.898 2.927 2.891 2.927 2,583,916 2.9109 0.00%
2022-04-06 0 4.110 4.110 4.120 4.020 4.120 2,075,000 8,448,500 4.0716 2.927 2.927 2.934 2.863 2.934 2,913,927 2.8994 0.00%
2022-04-04 0 4.110 4.090 4.110 3.990 4.110 629,770 2,554,562 4.0563 2.927 2.912 2.927 2.841 2.927 884,387 2.8885 2.49%
2022-04-01 0 4.010 4.010 4.020 4.000 4.060 948,000 3,814,930 4.0242 2.856 2.856 2.863 2.848 2.891 1,331,279 2.8656 -0.25%
2022-03-31 0 4.020 4.020 4.060 4.020 4.100 674,000 2,737,780 4.0620 2.863 2.863 2.891 2.863 2.920 946,500 2.8925 -1.47%
2022-03-30 0 4.080 4.080 4.090 4.070 4.140 825,000 3,384,370 4.1023 2.905 2.905 2.912 2.898 2.948 1,158,549 2.9212 -0.24%
2022-03-29 0 4.090 4.050 4.090 4.030 4.100 553,000 2,244,660 4.0591 2.912 2.884 2.912 2.870 2.920 776,579 2.8904 0.74%
2022-03-28 0 4.060 4.060 4.080 4.000 4.080 352,000 1,423,690 4.0446 2.891 2.891 2.905 2.848 2.905 494,314 2.8801 -0.49%
2022-03-25 0 4.080 4.040 4.080 4.030 4.120 1,996,000 8,171,480 4.0939 2.905 2.877 2.905 2.870 2.934 2,802,987 2.9153 -0.49%
2022-03-24 0 4.100 4.100 4.110 4.050 4.120 956,273 3,910,383 4.0892 2.920 2.920 2.927 2.884 2.934 1,342,896 2.9119 -0.24%
2022-03-23 0 4.110 4.060 4.110 4.050 4.110 997,000 4,073,290 4.0855 2.927 2.891 2.927 2.884 2.927 1,400,089 2.9093 1.48%
2022-03-22 0 4.050 4.050 4.090 4.020 4.090 1,747,000 7,064,840 4.0440 2.884 2.884 2.912 2.863 2.912 2,453,316 2.8797 0.25%
2022-03-21 0 4.040 4.030 4.040 4.020 4.100 1,356,000 5,494,940 4.0523 2.877 2.870 2.877 2.863 2.920 1,904,234 2.8856 0.00%
2022-03-18 0 4.040 4.030 4.040 4.040 4.150 3,052,820 12,486,317 4.0901 2.877 2.870 2.877 2.877 2.955 4,287,082 2.9125 0.25%
2022-03-17 0 4.030 4.030 4.060 3.860 4.130 2,309,000 9,228,020 3.9965 2.870 2.870 2.891 2.749 2.941 3,242,534 2.8459 5.50%
2022-03-16 0 3.820 3.820 3.840 3.730 3.900 2,092,000 7,977,110 3.8132 2.720 2.720 2.734 2.656 2.777 2,937,800 2.7153 1.33%
2022-03-15 0 3.770 3.760 3.770 3.730 3.910 4,679,000 18,088,715 3.8659 2.685 2.677 2.685 2.656 2.784 6,570,730 2.7529 -3.58%
2022-03-14 0 3.910 3.900 3.910 3.900 4.080 2,537,000 10,060,490 3.9655 2.784 2.777 2.784 2.777 2.905 3,562,715 2.8238 -4.17%
2022-03-11 0 4.080 4.060 4.080 4.010 4.100 863,000 3,498,630 4.0540 2.905 2.891 2.905 2.856 2.920 1,211,913 2.8869 -0.49%
2022-03-10 0 4.100 4.100 4.140 4.040 4.130 831,000 3,399,095 4.0904 2.920 2.920 2.948 2.877 2.941 1,166,975 2.9127 1.49%
2022-03-09 0 4.040 4.010 4.040 3.990 4.080 1,178,000 4,748,020 4.0306 2.877 2.856 2.877 2.841 2.905 1,654,268 2.8702 -0.49%
2022-03-08 0 4.060 4.010 4.060 4.000 4.180 949,000 3,894,980 4.1043 2.891 2.856 2.891 2.848 2.977 1,332,683 2.9227 -3.33%
2022-03-07 0 4.200 4.180 4.210 4.130 4.200 1,120,000 4,658,275 4.1592 2.991 2.977 2.998 2.941 2.991 1,572,819 2.9617 -0.24%
2022-03-04 0 4.210 4.210 4.230 4.170 4.250 1,006,000 4,234,960 4.2097 2.998 2.998 3.012 2.969 3.026 1,412,728 2.9977 -1.41%
2022-03-03 0 4.270 4.230 4.270 4.210 4.300 1,598,000 6,801,710 4.2564 3.041 3.012 3.041 2.998 3.062 2,244,075 3.0310 1.43%
2022-03-02 0 4.210 4.190 4.210 4.190 4.220 920,000 3,872,100 4.2088 2.998 2.984 2.998 2.984 3.005 1,291,958 2.9971 -0.24%
2022-03-01 0 4.220 4.210 4.220 4.190 4.240 641,000 2,694,585 4.2037 3.005 2.998 3.005 2.984 3.019 900,158 2.9935 0.48%
2022-02-28 0 4.200 4.200 4.210 4.190 4.310 832,000 3,518,245 4.2287 2.991 2.991 2.998 2.984 3.069 1,168,380 3.0112 -0.47%
2022-02-25 0 4.220 4.220 4.240 4.220 4.320 571,000 2,436,435 4.2670 3.005 3.005 3.019 3.005 3.076 801,857 3.0385 -1.40%
2022-02-24 0 4.280 4.220 4.280 4.200 4.350 1,039,000 4,444,585 4.2778 3.048 3.005 3.048 2.991 3.098 1,459,070 3.0462 -1.61%
2022-02-23 0 4.350 4.340 4.370 4.330 4.360 600,000 2,610,420 4.3507 3.098 3.091 3.112 3.083 3.105 842,581 3.0981 0.00%
2022-02-22 0 4.350 4.340 4.350 4.310 4.380 636,000 2,765,160 4.3477 3.098 3.091 3.098 3.069 3.119 893,136 3.0960 -0.68%
2022-02-21 0 4.380 4.380 4.390 4.340 4.410 694,000 3,039,850 4.3802 3.119 3.119 3.126 3.091 3.140 974,586 3.1191 0.23%
2022-02-18 0 4.370 4.370 4.390 4.350 4.400 439,000 1,922,155 4.3785 3.112 3.112 3.126 3.098 3.133 616,489 3.1179 -0.46%
2022-02-17 0 4.390 4.370 4.390 4.340 4.410 655,000 2,865,155 4.3743 3.126 3.112 3.126 3.091 3.140 919,818 3.1149 0.00%
2022-02-16 0 4.390 4.390 4.400 4.360 4.430 1,754,000 7,698,545 4.3891 3.126 3.126 3.133 3.105 3.155 2,463,146 3.1255 0.69%
2022-02-15 0 4.360 4.360 4.390 4.360 4.420 762,000 3,339,025 4.3819 3.105 3.105 3.126 3.105 3.147 1,070,078 3.1204 -1.13%
2022-02-14 0 4.410 4.370 4.410 4.350 4.450 664,000 2,916,160 4.3918 3.140 3.112 3.140 3.098 3.169 932,457 3.1274 0.23%
2022-02-11 0 4.400 4.390 4.400 4.380 4.500 723,000 3,189,948 4.4121 3.133 3.126 3.133 3.119 3.204 1,015,311 3.1418 -1.79%
2022-02-10 0 4.480 4.450 4.480 4.400 4.480 1,086,000 4,838,172 4.4550 3.190 3.169 3.190 3.133 3.190 1,525,072 3.1724 1.82%
2022-02-09 0 4.400 4.370 4.400 4.340 4.400 1,049,000 4,592,690 4.3782 3.133 3.112 3.133 3.091 3.133 1,473,113 3.1177 0.92%
2022-02-08 0 4.360 4.340 4.360 4.300 4.380 417,000 1,809,750 4.3399 3.105 3.091 3.105 3.062 3.119 585,594 3.0905 0.69%
2022-02-07 0 4.330 4.300 4.330 4.220 4.330 816,000 3,484,428 4.2701 3.083 3.062 3.083 3.005 3.083 1,145,911 3.0408 0.93%
2022-02-04 0 4.290 4.270 4.290 4.210 4.310 119,000 508,290 4.2713 3.055 3.041 3.055 2.998 3.069 167,112 3.0416 1.66%
2022-01-31 0 4.220 4.220 4.230 4.150 4.260 541,000 2,272,390 4.2004 3.005 3.005 3.012 2.955 3.034 759,728 2.9911 0.24%
2022-01-28 0 4.210 4.190 4.210 4.180 4.230 357,000 1,500,625 4.2034 2.998 2.984 2.998 2.977 3.012 501,336 2.9933 0.48%
2022-01-27 0 4.190 4.190 4.250 4.170 4.290 789,000 3,310,420 4.1957 2.984 2.984 3.026 2.969 3.055 1,107,995 2.9878 -1.18%
2022-01-26 0 4.240 4.230 4.240 4.180 4.250 451,000 1,904,430 4.2227 3.019 3.012 3.019 2.977 3.026 633,340 3.0070 1.19%
2022-01-25 0 4.190 4.180 4.190 4.180 4.300 1,153,000 4,861,365 4.2163 2.984 2.977 2.984 2.977 3.062 1,619,161 3.0024 -1.87%
2022-01-24 0 4.270 4.250 4.280 4.240 4.440 1,146,000 4,941,309 4.3118 3.041 3.026 3.048 3.019 3.162 1,609,330 3.0704 -2.95%
2022-01-21 0 4.400 4.370 4.400 4.360 4.410 323,000 1,417,680 4.3891 3.133 3.112 3.133 3.105 3.140 453,590 3.1255 0.00%
2022-01-20 0 4.400 4.370 4.400 4.330 4.410 656,000 2,871,432 4.3772 3.133 3.112 3.133 3.083 3.140 921,222 3.1170 0.46%
2022-01-19 0 4.380 4.380 4.410 4.330 4.420 2,065,000 9,082,842 4.3985 3.119 3.119 3.140 3.083 3.147 2,899,884 3.1321 -0.68%
2022-01-18 0 4.410 4.360 4.410 4.360 4.410 1,510,000 6,643,895 4.3999 3.140 3.105 3.140 3.105 3.140 2,120,496 3.1332 0.00%
2022-01-17 0 4.410 4.390 4.410 4.320 4.410 1,151,000 5,038,722 4.3777 3.140 3.126 3.140 3.076 3.140 1,616,352 3.1173 0.68%
2022-01-14 0 4.380 4.360 4.380 4.300 4.380 2,155,000 9,346,530 4.3371 3.119 3.105 3.119 3.062 3.119 3,026,271 3.0885 1.86%
2022-01-13 0 4.300 4.290 4.300 4.280 4.360 846,000 3,650,570 4.3151 3.062 3.055 3.062 3.048 3.105 1,188,040 3.0728 0.23%
2022-01-12 0 4.290 4.290 4.300 4.270 4.330 857,000 3,681,015 4.2952 3.055 3.055 3.062 3.041 3.083 1,203,487 3.0586 -0.46%
2022-01-11 0 4.310 4.310 4.320 4.300 4.360 726,000 3,141,521 4.3272 3.069 3.069 3.076 3.062 3.105 1,019,523 3.0814 -0.46%
2022-01-10 0 4.330 4.300 4.330 4.260 4.360 889,000 3,843,930 4.3239 3.083 3.062 3.083 3.034 3.105 1,248,425 3.0790 0.93%
2022-01-07 0 4.290 4.260 4.290 4.270 4.330 494,000 2,124,535 4.3007 3.055 3.034 3.055 3.041 3.083 693,725 3.0625 -0.23%
2022-01-06 0 4.300 4.300 4.310 4.260 4.350 675,400 2,907,569 4.3050 3.062 3.062 3.069 3.034 3.098 948,466 3.0655 -0.69%
2022-01-05 0 4.330 4.320 4.330 4.300 4.390 988,000 4,272,982 4.3249 3.083 3.076 3.083 3.062 3.126 1,387,451 3.0797 -0.23%
2022-01-04 0 4.340 4.310 4.340 4.240 4.360 2,491,000 10,718,070 4.3027 3.091 3.069 3.091 3.019 3.105 3,498,117 3.0640 -0.69%
2022-01-03 0 4.370 4.360 4.370 4.320 4.400 641,000 2,804,930 4.3759 3.112 3.105 3.112 3.076 3.133 900,158 3.1160 1.16%
2021-12-31 0 4.320 4.300 4.320 4.250 4.320 589,000 2,534,950 4.3038 3.076 3.062 3.076 3.026 3.076 827,134 3.0647 1.17%
2021-12-30 0 4.270 4.240 4.270 4.200 4.310 1,048,000 4,485,700 4.2802 3.041 3.019 3.041 2.991 3.069 1,471,709 3.0480 -0.70%
2021-12-29 0 4.300 4.240 4.300 4.200 4.300 780,000 3,326,240 4.2644 3.062 3.019 3.062 2.991 3.062 1,095,356 3.0367 1.90%
2021-12-28 0 4.220 4.210 4.220 4.160 4.230 973,000 4,077,865 4.1910 3.005 2.998 3.005 2.962 3.012 1,366,386 2.9844 0.96%
2021-12-24 0 4.180 4.180 4.190 4.120 4.220 626,000 2,604,515 4.1606 2.977 2.977 2.984 2.934 3.005 879,093 2.9627 -0.24%
2021-12-23 0 4.190 4.180 4.190 4.150 4.190 313,000 1,307,200 4.1764 2.984 2.977 2.984 2.955 2.984 439,547 2.9740 1.21%
2021-12-22 0 4.140 4.120 4.140 4.110 4.190 469,255 1,938,030 4.1300 2.948 2.934 2.948 2.927 2.984 658,976 2.9410 -0.72%
2021-12-21 0 4.170 4.150 4.170 4.090 4.180 1,093,701 4,545,463 4.1560 2.969 2.955 2.969 2.912 2.977 1,535,887 2.9595 0.72%
2021-12-20 0 4.140 4.140 4.160 4.080 4.230 1,574,000 6,501,180 4.1304 2.948 2.948 2.962 2.905 3.012 2,210,372 2.9412 -2.13%
2021-12-17 0 4.230 4.190 4.230 4.170 4.230 566,000 2,376,100 4.1981 3.012 2.984 3.012 2.969 3.012 794,835 2.9894 0.24%
2021-12-16 0 4.220 4.180 4.220 4.180 4.300 1,838,372 7,739,352 4.2099 3.005 2.977 3.005 2.977 3.062 2,581,630 2.9979 0.24%
2021-12-15 0 4.210 4.200 4.210 4.130 4.230 3,060,000 12,872,225 4.2066 2.998 2.991 2.998 2.941 3.012 4,297,165 2.9955 1.69%
2021-12-14 0 4.140 4.110 4.140 4.100 4.150 15,398,000 60,929,311 3.9570 2.948 2.927 2.948 2.920 2.955 21,623,447 2.8177 -1.19%
2021-12-13 0 4.190 4.160 4.190 4.070 4.200 1,884,000 7,854,740 4.1692 2.984 2.962 2.984 2.898 2.991 2,645,706 2.9689 1.95%
2021-12-10 0 4.110 4.110 4.130 4.070 4.140 541,000 2,225,880 4.1144 2.927 2.927 2.941 2.898 2.948 759,728 2.9298 -0.24%
2021-12-09 0 4.120 4.120 4.130 4.070 4.120 1,794,320 7,353,884 4.0984 2.934 2.934 2.941 2.898 2.934 2,519,768 2.9185 0.98%
2021-12-08 0 4.080 4.080 4.100 4.050 4.140 574,000 2,346,590 4.0881 2.905 2.905 2.920 2.884 2.948 806,070 2.9112 -0.49%
2021-12-07 0 4.100 4.080 4.100 4.060 4.140 1,482,000 6,067,510 4.0941 2.920 2.905 2.920 2.891 2.948 2,081,176 2.9154 -0.49%
2021-12-06 0 4.120 4.100 4.120 4.030 4.150 2,386,000 9,774,445 4.0966 2.934 2.920 2.934 2.870 2.955 3,350,665 2.9172 -1.44%
2021-12-03 0 4.180 4.140 4.180 3.990 4.260 10,574,000 43,745,890 4.1371 2.977 2.948 2.977 2.841 3.034 14,849,093 2.9460 6.09%
2021-12-02 0 3.940 3.940 3.990 3.920 4.000 307,000 1,214,780 3.9569 2.806 2.806 2.841 2.791 2.848 431,121 2.8177 -0.25%
2021-12-01 0 3.950 3.930 3.960 3.930 3.960 82,000 324,050 3.9518 2.813 2.799 2.820 2.799 2.820 115,153 2.8141 1.28%
2021-11-30 0 3.900 3.900 3.910 3.900 4.000 1,751,000 6,870,510 3.9238 2.777 2.777 2.784 2.777 2.848 2,458,933 2.7941 -2.50%
2021-11-29 0 4.000 4.000 4.010 3.980 4.020 256,000 1,023,650 3.9986 2.848 2.848 2.856 2.834 2.863 359,501 2.8474 -0.25%
2021-11-26 0 4.010 4.010 4.020 3.970 4.010 376,000 1,499,520 3.9881 2.856 2.856 2.863 2.827 2.856 528,018 2.8399 0.25%
2021-11-25 0 4.000 3.990 4.000 3.960 4.000 110,000 438,100 3.9827 2.848 2.841 2.848 2.820 2.848 154,473 2.8361 0.25%
2021-11-24 0 3.990 4.000 4.030 3.960 4.010 2,192,000 8,742,730 3.9885 2.841 2.848 2.870 2.820 2.856 3,078,231 2.8402 -0.25%
2021-11-23 0 4.000 4.000 4.030 3.980 4.040 330,680 1,322,586 3.9996 2.848 2.848 2.870 2.834 2.877 464,375 2.8481 -0.50%
2021-11-22 0 4.020 4.020 4.050 4.000 4.070 539,000 2,171,790 4.0293 2.863 2.863 2.884 2.848 2.898 756,919 2.8693 0.00%
2021-11-19 0 4.020 4.000 4.010 4.000 4.060 283,000 1,135,535 4.0125 2.863 2.848 2.856 2.848 2.891 397,418 2.8573 0.50%
2021-11-18 0 4.000 4.000 4.010 3.960 4.080 1,190,000 4,797,100 4.0312 2.848 2.848 2.856 2.820 2.905 1,671,120 2.8706 0.25%
2021-11-17 0 3.990 3.990 4.000 3.980 4.030 217,000 866,320 3.9923 2.841 2.841 2.848 2.834 2.870 304,734 2.8429 -0.25%
2021-11-16 0 4.000 4.000 4.010 3.980 4.010 113,000 452,110 4.0010 2.848 2.848 2.856 2.834 2.856 158,686 2.8491 0.25%
2021-11-15 0 3.990 3.990 4.010 3.960 4.050 698,133 2,796,999 4.0064 2.841 2.841 2.856 2.820 2.884 980,390 2.8529 -0.99%
2021-11-12 0 4.030 4.030 4.040 3.980 4.080 1,368,000 5,499,490 4.0201 2.870 2.870 2.877 2.834 2.905 1,921,086 2.8627 2.54%
2021-11-11 0 3.930 3.930 3.960 3.900 4.010 1,943,027 7,743,026 3.9850 2.799 2.799 2.820 2.777 2.856 2,728,597 2.8377 1.03%
2021-11-10 0 3.890 3.890 3.930 3.890 3.930 318,000 1,240,420 3.9007 2.770 2.770 2.799 2.770 2.799 446,568 2.7777 -0.26%
2021-11-09 0 3.900 3.900 3.920 3.900 3.930 255,000 997,280 3.9109 2.777 2.777 2.791 2.777 2.799 358,097 2.7849 -0.51%
2021-11-08 0 3.920 3.920 3.930 3.850 3.930 571,000 2,232,130 3.9092 2.791 2.791 2.799 2.742 2.799 801,857 2.7837 1.29%
2021-11-05 0 3.870 3.850 3.870 3.820 3.870 715,000 2,747,780 3.8430 2.756 2.742 2.756 2.720 2.756 1,004,076 2.7366 0.52%
2021-11-04 0 3.850 3.850 3.860 3.830 3.950 852,500 3,319,070 3.8933 2.742 2.742 2.749 2.727 2.813 1,197,168 2.7724 0.00%
2021-11-03 0 3.850 3.840 3.850 3.790 3.860 1,248,000 4,759,980 3.8141 2.742 2.734 2.742 2.699 2.749 1,752,569 2.7160 1.32%
2021-11-02 0 3.800 3.790 3.810 3.780 3.910 3,160,000 12,135,020 3.8402 2.706 2.699 2.713 2.692 2.784 4,437,595 2.7346 -2.06%
2021-11-01 0 3.880 3.880 3.900 3.860 3.910 726,000 2,815,670 3.8783 2.763 2.763 2.777 2.749 2.784 1,019,523 2.7618 -0.77%
2021-10-29 0 3.910 3.910 3.930 3.880 3.950 1,250,000 4,892,840 3.9143 2.784 2.784 2.799 2.763 2.813 1,755,378 2.7873 0.00%
2021-10-28 0 3.910 3.890 3.910 3.880 3.990 2,049,000 7,998,010 3.9034 2.784 2.770 2.784 2.763 2.841 2,877,415 2.7796 -1.76%
2021-10-27 0 3.980 3.930 3.980 3.930 3.980 650,000 2,561,985 3.9415 2.834 2.799 2.834 2.799 2.834 912,796 2.8067 1.02%
2021-10-26 0 3.940 3.940 3.980 3.920 4.040 2,237,000 8,884,861 3.9718 2.806 2.806 2.834 2.791 2.877 3,141,424 2.8283 -1.25%
2021-10-25 0 3.990 3.990 4.000 3.990 4.090 2,023,000 8,110,494 4.0091 2.841 2.841 2.848 2.841 2.912 2,840,904 2.8549 -0.99%
2021-10-22 0 4.030 4.030 4.040 4.030 4.100 1,717,000 6,969,065 4.0589 2.870 2.870 2.877 2.870 2.920 2,411,187 2.8903 -1.71%
2021-10-21 0 4.100 4.020 4.100 4.010 4.100 6,883,500 27,989,150 4.0661 2.920 2.863 2.920 2.856 2.920 9,666,515 2.8955 0.74%
2021-10-20 0 4.070 4.060 4.070 4.060 4.120 896,000 3,649,170 4.0727 2.898 2.891 2.898 2.891 2.934 1,258,255 2.9002 -0.97%
2021-10-19 0 4.110 4.080 4.110 4.060 4.110 770,000 3,138,370 4.0758 2.927 2.905 2.927 2.891 2.927 1,081,313 2.9024 0.98%
2021-10-18 0 4.070 4.060 4.070 4.040 4.110 727,000 2,953,040 4.0620 2.898 2.891 2.898 2.877 2.927 1,020,928 2.8925 0.00%
2021-10-15 0 4.070 4.050 4.070 4.030 4.100 1,636,990 6,631,534 4.0511 2.898 2.884 2.898 2.870 2.920 2,298,829 2.8847 -0.49%
2021-10-12 0 4.090 4.080 4.090 4.020 4.130 4,376,010 17,720,111 4.0494 2.912 2.905 2.912 2.863 2.941 6,145,241 2.8836 -0.73%
2021-10-11 0 4.120 4.080 4.120 4.060 4.220 3,926,000 16,271,003 4.1444 2.934 2.905 2.934 2.891 3.005 5,513,291 2.9512 -0.72%
2021-10-08 0 4.150 4.120 4.150 4.080 4.260 5,438,000 22,670,828 4.1690 2.955 2.934 2.955 2.905 3.034 7,636,596 2.9687 0.73%
2021-10-07 0 4.120 4.100 4.120 4.080 4.190 1,026,000 4,236,750 4.1294 2.934 2.920 2.934 2.905 2.984 1,440,814 2.9405 -1.44%
2021-10-06 0 4.180 4.180 4.200 4.150 4.320 1,885,000 7,952,315 4.2187 2.977 2.977 2.991 2.955 3.076 2,647,110 3.0041 -1.42%
2021-10-05 0 4.240 4.240 4.250 4.030 4.250 3,750,000 15,499,289 4.1331 3.019 3.019 3.026 2.870 3.026 5,266,134 2.9432 4.43%
2021-10-04 0 4.060 4.060 4.080 4.050 4.120 307,000 1,255,935 4.0910 2.891 2.891 2.905 2.884 2.934 431,121 2.9132 -0.25%
2021-09-30 0 4.070 4.070 4.090 4.030 4.130 350,000 1,421,730 4.0621 2.898 2.898 2.912 2.870 2.941 491,506 2.8926 0.25%
2021-09-29 0 4.060 4.050 4.060 4.050 4.120 278,000 1,135,192 4.0834 2.891 2.884 2.891 2.884 2.934 390,396 2.9078 -2.17%
2021-09-28 0 4.150 4.150 4.160 4.110 4.180 1,223,000 5,089,390 4.1614 2.955 2.955 2.962 2.927 2.977 1,717,462 2.9633 0.00%
2021-09-27 0 4.150 4.110 4.150 4.060 4.160 1,274,000 5,250,686 4.1214 2.955 2.927 2.955 2.891 2.962 1,789,081 2.9349 2.47%
2021-09-24 0 4.050 4.060 4.080 4.040 4.150 3,593,000 14,688,130 4.0880 2.884 2.891 2.905 2.877 2.955 5,045,658 2.9110 -2.41%
2021-09-23 0 4.150 4.140 4.150 4.030 4.150 2,256,000 9,292,074 4.1188 2.955 2.948 2.955 2.870 2.955 3,168,106 2.9330 1.72%
2021-09-21 0 4.080 4.060 4.080 3.990 4.090 1,109,000 4,493,920 4.0522 2.905 2.891 2.905 2.841 2.912 1,557,371 2.8856 1.49%
2021-09-20 0 4.020 3.990 4.020 3.980 4.050 1,063,000 4,267,840 4.0149 2.863 2.841 2.863 2.834 2.884 1,492,773 2.8590 -0.50%
2021-09-17 0 4.040 4.000 4.040 3.990 4.040 636,000 2,557,800 4.0217 2.877 2.848 2.877 2.841 2.877 893,136 2.8638 0.50%
2021-09-16 0 4.020 4.020 4.030 4.020 4.080 253,000 1,024,324 4.0487 2.863 2.863 2.870 2.863 2.905 355,288 2.8831 -1.47%
2021-09-15 0 4.080 4.080 4.100 4.080 4.170 1,858,000 7,689,920 4.1388 2.905 2.905 2.920 2.905 2.969 2,609,194 2.9472 -1.21%
2021-09-14 0 4.130 4.130 4.140 4.120 4.180 2,091,266 8,697,068 4.1588 2.941 2.941 2.948 2.934 2.977 2,936,770 2.9614 -0.72%
2021-09-13 0 4.160 4.150 4.160 4.130 4.190 1,569,000 6,521,672 4.1566 2.962 2.955 2.962 2.941 2.984 2,203,350 2.9599 0.24%
2021-09-10 0 4.150 4.140 4.150 4.130 4.170 963,000 3,995,925 4.1495 2.955 2.948 2.955 2.941 2.969 1,352,343 2.9548 0.00%
2021-09-09 0 4.150 4.110 4.150 4.100 4.160 3,058,000 12,666,165 4.1420 2.955 2.927 2.955 2.920 2.962 4,294,356 2.9495 1.22%
2021-09-08 0 4.100 4.100 4.130 4.100 4.150 753,000 3,101,590 4.1190 2.920 2.920 2.941 2.920 2.955 1,057,440 2.9331 -0.49%
2021-09-07 0 4.120 4.110 4.120 4.060 4.140 2,404,000 9,903,925 4.1198 2.934 2.927 2.934 2.891 2.948 3,375,943 2.9337 0.73%
2021-09-06 0 4.090 4.090 4.110 4.060 4.140 705,000 2,892,825 4.1033 2.912 2.912 2.927 2.891 2.948 990,033 2.9219 0.00%
2021-09-03 0 4.090 4.090 4.120 4.080 4.150 1,306,000 5,374,145 4.1150 2.912 2.912 2.934 2.905 2.955 1,834,019 2.9303 -0.24%
2021-09-02 0 4.100 4.090 4.100 4.060 4.100 689,000 2,814,160 4.0844 2.920 2.912 2.920 2.891 2.920 967,564 2.9085 0.74%
2021-09-01 0 4.070 4.080 4.090 3.990 4.090 1,378,000 5,563,142 4.0371 2.898 2.905 2.912 2.841 2.912 1,935,129 2.8748 1.50%
2021-08-31 0 4.010 4.010 4.060 3.980 4.080 685,000 2,763,705 4.0346 2.856 2.856 2.891 2.834 2.905 961,947 2.8730 -0.74%
2021-08-30 0 4.040 4.030 4.040 3.950 4.050 771,000 3,083,010 3.9987 2.877 2.870 2.877 2.813 2.884 1,082,717 2.8475 1.51%
2021-08-27 0 3.980 3.980 4.030 3.950 4.040 858,000 3,426,135 3.9932 2.834 2.834 2.870 2.813 2.877 1,204,891 2.8435 -1.00%
2021-08-26 0 4.020 4.010 4.020 3.980 4.050 698,000 2,796,535 4.0065 2.863 2.856 2.863 2.834 2.884 980,203 2.8530 0.25%
2021-08-25 0 4.010 4.000 4.010 3.950 4.010 561,140 2,233,265 3.9799 2.856 2.848 2.856 2.813 2.856 788,010 2.8341 1.52%
2021-08-24 0 3.950 3.940 3.950 3.940 3.980 716,000 2,835,081 3.9596 2.813 2.806 2.813 2.806 2.834 1,005,480 2.8196 0.25%
2021-08-23 0 3.940 3.940 3.960 3.930 4.000 680,000 2,691,705 3.9584 2.806 2.806 2.820 2.799 2.848 954,926 2.8188 0.00%
2021-08-20 0 3.940 3.920 3.950 3.840 4.090 2,905,000 11,443,905 3.9394 2.806 2.791 2.813 2.734 2.912 4,079,498 2.8052 -2.72%
2021-08-19 0 4.050 4.030 4.050 4.010 4.100 1,738,000 7,060,920 4.0627 2.884 2.870 2.884 2.856 2.920 2,440,677 2.8930 0.00%
2021-08-18 0 4.050 4.020 4.060 4.020 4.080 461,055 1,869,781 4.0554 2.884 2.863 2.891 2.863 2.905 647,461 2.8879 1.25%
2021-08-17 0 4.000 4.000 4.010 3.980 4.070 1,416,000 5,687,015 4.0163 2.848 2.848 2.856 2.834 2.898 1,988,492 2.8600 -0.50%
2021-08-16 0 4.020 4.020 4.060 4.020 4.120 1,116,000 4,534,920 4.0635 2.863 2.863 2.891 2.863 2.934 1,567,201 2.8936 -0.50%
2021-08-13 0 4.040 4.020 4.040 4.020 4.070 182,000 734,490 4.0357 2.877 2.863 2.877 2.863 2.898 255,583 2.8738 -0.25%
2021-08-12 0 4.050 4.050 4.060 4.000 4.110 1,464,434 5,931,108 4.0501 2.884 2.884 2.891 2.848 2.927 2,056,508 2.8841 -1.22%
2021-08-11 0 4.100 4.070 4.100 4.050 4.120 350,381 1,432,637 4.0888 2.920 2.898 2.920 2.884 2.934 492,041 2.9116 1.23%
2021-08-10 0 4.050 4.050 4.090 4.040 4.120 766,000 3,142,810 4.1029 2.884 2.884 2.912 2.877 2.934 1,075,696 2.9217 -0.74%
2021-08-09 0 4.080 4.060 4.080 3.970 4.080 564,000 2,270,900 4.0264 2.905 2.891 2.905 2.827 2.905 792,026 2.8672 1.24%
2021-08-06 0 4.030 4.010 4.020 4.000 4.050 704,000 2,838,820 4.0324 2.870 2.856 2.863 2.848 2.884 988,629 2.8715 1.51%
2021-08-05 0 3.970 3.960 3.970 3.960 4.020 682,000 2,715,410 3.9815 2.827 2.820 2.827 2.820 2.863 957,734 2.8352 -0.50%
2021-08-04 0 3.990 3.990 4.010 3.990 4.060 709,450 2,855,844 4.0254 2.841 2.841 2.856 2.841 2.891 996,282 2.8665 -0.75%
2021-08-03 0 4.020 4.020 4.040 4.000 4.060 329,500 1,327,045 4.0275 2.863 2.863 2.877 2.848 2.891 462,718 2.8679 0.50%
2021-08-02 0 4.000 3.990 4.000 3.940 4.070 1,926,000 7,698,455 3.9971 2.848 2.841 2.848 2.806 2.898 2,704,686 2.8463 0.00%
2021-07-30 0 4.000 3.990 4.000 3.960 4.030 1,919,000 7,670,760 3.9973 2.848 2.841 2.848 2.820 2.870 2,694,856 2.8464 -0.99%
2021-07-29 0 4.040 4.030 4.040 4.030 4.080 306,000 1,240,310 4.0533 2.877 2.870 2.877 2.870 2.905 429,717 2.8863 1.00%
2021-07-28 0 4.000 3.990 4.000 3.980 4.020 1,257,000 5,026,990 3.9992 2.848 2.841 2.848 2.834 2.863 1,765,208 2.8478 0.00%
2021-07-27 0 4.000 3.990 4.010 3.980 4.110 1,905,000 7,661,090 4.0216 2.848 2.841 2.856 2.834 2.927 2,675,196 2.8637 -1.96%
2021-07-26 0 4.080 4.080 4.120 4.080 4.150 581,000 2,382,223 4.1002 2.905 2.905 2.934 2.905 2.955 815,900 2.9198 -1.92%
2021-07-23 0 4.160 4.160 4.180 4.150 4.180 162,000 674,020 4.1606 2.962 2.962 2.977 2.955 2.977 227,497 2.9628 0.00%
2021-07-22 0 4.160 4.160 4.190 4.110 4.190 357,000 1,484,230 4.1575 2.962 2.962 2.984 2.927 2.984 501,336 2.9605 0.24%
2021-07-21 0 4.150 4.110 4.150 4.090 4.150 435,000 1,790,965 4.1172 2.955 2.927 2.955 2.912 2.955 610,872 2.9318 0.48%
2021-07-20 0 4.130 4.110 4.140 4.070 4.140 482,000 1,978,900 4.1056 2.941 2.927 2.948 2.898 2.948 676,874 2.9236 -0.24%
2021-07-19 0 4.140 4.110 4.160 4.070 4.240 1,292,000 5,329,410 4.1249 2.948 2.927 2.962 2.898 3.019 1,814,359 2.9374 -0.96%
2021-07-16 0 4.180 4.180 4.210 4.160 4.220 591,000 2,479,990 4.1963 2.977 2.977 2.998 2.962 3.005 829,943 2.9881 -0.24%
2021-07-15 0 4.190 4.160 4.190 4.140 4.190 245,000 1,020,130 4.1638 2.984 2.962 2.984 2.948 2.984 344,054 2.9650 0.72%
2021-07-14 0 4.160 4.130 4.170 4.090 4.200 687,000 2,834,730 4.1262 2.962 2.941 2.969 2.912 2.991 964,756 2.9383 -0.95%
2021-07-13 0 4.200 4.190 4.200 4.150 4.240 380,000 1,599,280 4.2086 2.991 2.984 2.991 2.955 3.019 533,635 2.9970 0.48%
2021-07-12 0 4.180 4.180 4.200 4.170 4.270 497,482 2,091,880 4.2049 2.977 2.977 2.991 2.969 3.041 698,615 2.9943 -0.48%
2021-07-09 0 4.200 4.140 4.200 4.110 4.200 598,000 2,473,360 4.1361 2.991 2.948 2.991 2.927 2.991 839,773 2.9453 1.45%
2021-07-08 0 4.140 4.120 4.140 4.110 4.150 443,000 1,826,925 4.1240 2.948 2.934 2.948 2.927 2.955 622,106 2.9367 1.22%
2021-07-07 0 4.090 4.090 4.120 4.080 4.130 2,862,000 11,749,420 4.1053 2.912 2.912 2.934 2.905 2.941 4,019,113 2.9234 -0.24%
2021-07-06 0 4.100 4.100 4.120 4.070 4.150 1,618,925 6,622,654 4.0908 2.920 2.920 2.934 2.898 2.955 2,273,460 2.9130 -0.24%
2021-07-05 0 4.110 4.110 4.140 4.110 4.270 824,000 3,439,970 4.1747 2.927 2.927 2.948 2.927 3.041 1,157,145 2.9728 -2.84%
2021-07-02 0 4.230 4.210 4.230 4.200 4.300 551,496 2,338,628 4.2405 3.012 2.998 3.012 2.991 3.062 774,467 3.0197 -1.17%
2021-06-30 0 4.280 4.250 4.280 4.220 4.310 6,939,000 29,532,275 4.2560 3.048 3.026 3.048 3.005 3.069 9,744,454 3.0307 1.07%
2021-06-29 0 4.550 4.540 4.550 4.520 4.590 698,000 3,173,500 4.5466 3.016 3.009 3.016 2.996 3.042 1,053,171 3.0133 0.22%
2021-06-28 0 4.540 4.540 4.550 4.540 4.610 853,000 3,887,040 4.5569 3.009 3.009 3.016 3.009 3.055 1,287,041 3.0201 -1.09%
2021-06-25 0 4.590 4.590 4.610 4.550 4.620 420,000 1,925,830 4.5853 3.042 3.042 3.055 3.016 3.062 633,713 3.0390 0.22%
2021-06-24 0 4.580 4.550 4.580 4.550 4.620 1,330,000 6,064,680 4.5599 3.035 3.016 3.035 3.016 3.062 2,006,759 3.0221 0.66%
2021-06-23 0 4.550 4.520 4.560 4.480 4.560 2,654,000 12,060,709 4.5444 3.016 2.996 3.022 2.969 3.022 4,004,464 3.0118 0.89%
2021-06-22 0 4.510 4.510 4.520 4.500 4.570 673,000 3,061,840 4.5495 2.989 2.989 2.996 2.982 3.029 1,015,450 3.0153 -0.44%
2021-06-21 0 4.530 4.530 4.540 4.530 4.600 864,000 3,949,920 4.5717 3.002 3.002 3.009 3.002 3.049 1,303,639 3.0299 -1.52%
2021-06-18 0 4.600 4.560 4.600 4.570 4.620 1,268,000 5,839,720 4.6055 3.049 3.022 3.049 3.029 3.062 1,913,211 3.0523 0.44%
2021-06-17 0 4.580 4.580 4.600 4.560 4.620 2,006,000 9,219,220 4.5958 3.035 3.035 3.049 3.022 3.062 3,026,735 3.0459 0.22%
2021-06-16 0 4.570 4.550 4.560 4.540 4.650 2,398,000 11,011,910 4.5921 3.029 3.016 3.022 3.009 3.082 3,618,201 3.0435 -1.08%
2021-06-15 0 4.620 4.620 4.630 4.580 4.670 2,657,000 12,341,639 4.6450 3.062 3.062 3.069 3.035 3.095 4,008,991 3.0785 0.65%
2021-06-11 0 4.590 4.590 4.610 4.580 4.650 1,706,000 7,875,110 4.6161 3.042 3.042 3.055 3.035 3.082 2,574,083 3.0594 1.32%
2021-06-10 0 4.530 4.530 4.550 4.510 4.610 581,000 2,642,310 4.5479 3.002 3.002 3.016 2.989 3.055 876,637 3.0141 -0.44%
2021-06-09 0 4.550 4.550 4.570 4.530 4.570 729,000 3,316,660 4.5496 3.016 3.016 3.029 3.002 3.029 1,099,945 3.0153 0.44%
2021-06-08 0 4.530 4.530 4.550 4.490 4.560 935,000 4,244,880 4.5400 3.002 3.002 3.016 2.976 3.022 1,410,766 3.0089 1.12%
2021-06-07 0 4.480 4.480 4.520 4.470 4.610 656,000 2,943,630 4.4872 2.969 2.969 2.996 2.963 3.055 989,800 2.9740 -0.88%
2021-06-04 0 4.520 4.510 4.530 4.480 4.600 581,000 2,629,250 4.5254 2.996 2.989 3.002 2.969 3.049 876,637 2.9992 -1.74%
2021-06-03 0 4.600 4.520 4.600 4.450 4.600 4,450,000 20,236,410 4.5475 3.049 2.996 3.049 2.949 3.049 6,714,343 3.0139 4.31%
2021-06-02 0 4.410 4.410 4.420 4.410 4.460 677,000 2,998,070 4.4285 2.923 2.923 2.929 2.923 2.956 1,021,485 2.9350 0.23%
2021-06-01 0 4.400 4.400 4.450 4.400 4.470 1,551,000 6,860,810 4.4235 2.916 2.916 2.949 2.916 2.963 2,340,213 2.9317 -1.35%
2021-05-31 0 4.460 4.420 4.460 4.410 4.470 474,000 2,101,040 4.4326 2.956 2.929 2.956 2.923 2.963 715,191 2.9377 0.68%
2021-05-28 0 4.430 4.430 4.450 4.430 4.520 1,031,000 4,602,650 4.4643 2.936 2.936 2.949 2.936 2.996 1,555,615 2.9587 -1.12%
2021-05-27 0 4.480 4.480 4.500 4.470 4.520 653,400 2,934,966 4.4918 2.969 2.969 2.982 2.963 2.996 985,877 2.9770 -0.22%
2021-05-26 0 4.490 4.490 4.500 4.490 4.540 284,000 1,280,850 4.5100 2.976 2.976 2.982 2.976 3.009 428,511 2.9891 -0.66%
2021-05-25 0 4.520 4.510 4.520 4.450 4.540 1,006,000 4,515,770 4.4888 2.996 2.989 2.996 2.949 3.009 1,517,894 2.9750 2.03%
2021-05-24 0 4.430 4.430 4.470 4.420 4.550 1,971,000 8,833,625 4.4818 2.936 2.936 2.963 2.929 3.016 2,973,926 2.9704 0.68%
2021-05-21 0 4.400 4.400 4.440 4.400 4.500 30,010,000 138,748,620 4.6234 2.916 2.916 2.943 2.916 2.982 45,280,322 3.0642 -2.00%
2021-05-20 0 4.490 4.490 4.500 4.450 4.510 755,000 3,375,000 4.4702 2.976 2.976 2.982 2.949 2.989 1,139,175 2.9627 -0.22%
2021-05-18 0 4.500 4.500 4.510 4.480 4.520 3,283,000 14,775,730 4.5007 2.982 2.982 2.989 2.969 2.996 4,953,525 2.9829 0.45%
2021-05-17 0 4.480 4.450 4.480 4.420 4.520 2,213,000 9,905,167 4.4759 2.969 2.949 2.969 2.929 2.996 3,339,065 2.9664 1.36%
2021-05-14 0 4.420 4.400 4.420 4.380 4.460 2,624,000 11,591,540 4.4175 2.929 2.916 2.929 2.903 2.956 3,959,199 2.9277 0.91%
2021-05-13 0 4.380 4.380 4.390 4.380 4.500 4,956,000 21,952,990 4.4296 2.903 2.903 2.910 2.903 2.982 7,477,817 2.9357 -2.23%
2021-05-12 0 4.480 4.480 4.500 4.480 4.530 1,293,000 5,816,381 4.4984 2.969 2.969 2.982 2.969 3.002 1,950,932 2.9813 -0.44%
2021-05-11 0 4.500 4.490 4.500 4.490 4.600 3,562,000 16,058,984 4.5084 2.982 2.976 2.982 2.976 3.049 5,374,492 2.9880 -1.75%
2021-05-10 0 4.580 4.560 4.580 4.530 4.710 2,632,000 12,030,334 4.5708 3.035 3.022 3.035 3.002 3.122 3,971,270 3.0293 -0.22%
2021-05-07 0 4.590 4.590 4.610 4.580 4.620 1,594,000 7,320,793 4.5927 3.042 3.042 3.055 3.035 3.062 2,405,093 3.0439 0.00%
2021-05-06 0 4.590 4.590 4.600 4.540 4.710 1,938,000 8,940,511 4.6133 3.042 3.042 3.049 3.009 3.122 2,924,134 3.0575 -2.13%
2021-05-05 0 4.690 4.660 4.690 4.650 4.770 328,000 1,540,270 4.6959 3.108 3.088 3.108 3.082 3.161 494,900 3.1123 -0.21%
2021-05-04 0 4.700 4.690 4.700 4.660 4.780 372,000 1,756,170 4.7209 3.115 3.108 3.115 3.088 3.168 561,289 3.1288 -0.42%
2021-05-03 0 4.720 4.720 4.750 4.710 4.750 266,000 1,258,115 4.7298 3.128 3.128 3.148 3.122 3.148 401,352 3.1347 -1.26%
2021-04-30 0 4.780 4.760 4.780 4.720 4.820 628,000 3,001,575 4.7796 3.168 3.155 3.168 3.128 3.195 947,552 3.1677 -0.83%
2021-04-29 0 4.820 4.780 4.820 4.780 4.850 411,000 1,975,350 4.8062 3.195 3.168 3.195 3.168 3.214 620,134 3.1854 1.05%
2021-04-28 0 4.770 4.770 4.780 4.740 4.820 276,000 1,321,720 4.7888 3.161 3.161 3.168 3.141 3.195 416,440 3.1739 -0.42%
2021-04-27 0 4.790 4.790 4.800 4.790 4.880 404,000 1,951,040 4.8293 3.175 3.175 3.181 3.175 3.234 609,572 3.2007 -1.84%
2021-04-26 0 4.880 4.850 4.880 4.820 4.900 1,158,000 5,634,892 4.8661 3.234 3.214 3.234 3.195 3.248 1,747,238 3.2250 0.83%
2021-04-23 0 4.840 4.820 4.850 4.820 4.880 705,000 3,423,150 4.8555 3.208 3.195 3.214 3.195 3.234 1,063,733 3.2181 -0.62%
2021-04-22 0 4.870 4.810 4.870 4.800 4.900 806,000 3,910,710 4.8520 3.228 3.188 3.228 3.181 3.248 1,216,126 3.2157 -0.41%
2021-04-21 0 4.890 4.870 4.890 4.840 4.900 441,000 2,148,320 4.8715 3.241 3.228 3.241 3.208 3.248 665,399 3.2286 -0.20%
2021-04-20 0 4.900 4.880 4.900 4.800 4.900 573,000 2,782,280 4.8556 3.248 3.234 3.248 3.181 3.248 864,566 3.2181 0.41%
2021-04-19 0 4.880 4.870 4.880 4.840 4.890 775,000 3,772,800 4.8681 3.234 3.228 3.234 3.208 3.241 1,169,352 3.2264 0.83%
2021-04-16 0 4.840 4.830 4.840 4.760 4.840 235,885 1,136,938 4.8199 3.208 3.201 3.208 3.155 3.208 355,913 3.1944 0.83%
2021-04-15 0 4.800 4.800 4.820 4.700 4.870 3,634,000 17,509,930 4.8184 3.181 3.181 3.195 3.115 3.228 5,483,129 3.1934 -0.83%
2021-04-14 0 4.840 4.810 4.840 4.810 4.870 1,298,000 6,277,690 4.8364 3.208 3.188 3.208 3.188 3.228 1,958,476 3.2054 -0.21%
2021-04-13 0 4.850 4.840 4.850 4.820 4.870 1,698,000 8,240,890 4.8533 3.214 3.208 3.214 3.195 3.228 2,562,012 3.2166 0.83%
2021-04-12 0 4.810 4.810 4.820 4.800 4.850 1,365,000 6,585,880 4.8248 3.188 3.188 3.195 3.181 3.214 2,059,568 3.1977 0.21%
2021-04-09 0 4.800 4.790 4.800 4.740 4.820 1,618,000 7,749,890 4.7898 3.181 3.175 3.181 3.141 3.195 2,441,305 3.1745 0.42%
2021-04-08 0 4.780 4.780 4.800 4.770 4.820 1,512,000 7,251,390 4.7959 3.168 3.168 3.181 3.161 3.195 2,281,368 3.1785 0.42%
2021-04-07 0 4.760 4.750 4.760 4.720 4.790 2,982,000 14,186,180 4.7573 3.155 3.148 3.155 3.128 3.175 4,499,364 3.1529 0.85%
2021-04-01 0 4.720 4.700 4.740 4.700 4.780 1,383,000 6,550,080 4.7361 3.128 3.115 3.141 3.115 3.168 2,086,727 3.1389 -0.84%
2021-03-31 0 4.760 4.710 4.760 4.630 4.770 1,852,000 8,759,159 4.7296 3.155 3.122 3.155 3.069 3.161 2,794,374 3.1346 2.37%
2021-03-30 0 4.650 4.600 4.650 4.570 4.670 3,818,000 17,631,480 4.6180 3.082 3.049 3.082 3.029 3.095 5,760,755 3.0606 1.75%
2021-03-29 0 4.570 4.560 4.570 4.520 4.580 1,663,000 7,578,610 4.5572 3.029 3.022 3.029 2.996 3.035 2,509,203 3.0203 -0.22%
2021-03-26 0 4.580 4.540 4.580 4.500 4.630 2,082,000 9,480,400 4.5535 3.035 3.009 3.035 2.982 3.069 3,141,407 3.0179 1.78%
2021-03-25 0 4.500 4.500 4.510 4.490 4.550 3,907,000 17,652,765 4.5182 2.982 2.982 2.989 2.976 3.016 5,895,042 2.9945 -1.10%
2021-03-24 0 4.550 4.530 4.550 4.510 4.590 2,851,000 12,994,830 4.5580 3.016 3.002 3.016 2.989 3.042 4,301,706 3.0209 -0.66%
2021-03-23 0 4.580 4.580 4.590 4.500 4.600 3,333,000 15,217,714 4.5658 3.035 3.035 3.042 2.982 3.049 5,028,967 3.0260 -0.22%
2021-03-22 0 4.590 4.590 4.600 4.570 4.660 4,157,207 19,165,220 4.6101 3.042 3.042 3.049 3.029 3.088 6,272,565 3.0554 -1.08%
2021-03-19 0 4.640 4.640 4.650 4.360 4.640 37,331,101 171,149,254 4.5846 3.075 3.075 3.082 2.890 3.075 56,326,701 3.0385 1.09%
2021-03-18 0 4.590 4.580 4.590 4.560 4.640 5,731,000 26,275,740 4.5848 3.042 3.035 3.042 3.022 3.075 8,647,169 3.0387 -0.22%
2021-03-17 0 4.600 4.590 4.600 4.550 4.660 4,699,285 21,539,519 4.5836 3.049 3.042 3.049 3.016 3.088 7,090,475 3.0378 -0.43%
2021-03-16 0 4.620 4.610 4.620 4.610 4.700 3,790,000 17,540,140 4.6280 3.062 3.055 3.062 3.055 3.115 5,718,508 3.0673 -0.22%
2021-03-15 0 4.630 4.630 4.640 4.630 4.750 3,719,000 17,421,230 4.6844 3.069 3.069 3.075 3.069 3.148 5,611,380 3.1046 0.00%
2021-03-12 0 4.630 4.610 4.630 4.620 4.760 3,446,000 16,031,790 4.6523 3.069 3.055 3.069 3.062 3.155 5,199,467 3.0834 -0.86%
2021-03-11 0 4.670 4.670 4.680 4.650 4.780 4,450,000 20,879,960 4.6921 3.095 3.095 3.102 3.082 3.168 6,714,343 3.1098 -1.27%
2021-03-10 0 4.730 4.720 4.730 4.690 4.870 4,202,000 20,003,190 4.7604 3.135 3.128 3.135 3.108 3.228 6,340,150 3.1550 1.72%
2021-03-09 0 4.650 4.620 4.650 4.560 4.700 4,270,000 19,755,231 4.6265 3.082 3.062 3.082 3.022 3.115 6,442,752 3.0663 1.97%
2021-03-08 0 4.560 4.520 4.560 4.480 4.610 5,850,000 26,667,350 4.5585 3.022 2.996 3.022 2.969 3.055 8,826,721 3.0212 1.11%
2021-03-05 0 4.510 4.470 4.510 4.410 4.530 5,457,000 24,523,780 4.4940 2.989 2.963 2.989 2.923 3.002 8,233,746 2.9784 0.67%
2021-03-04 0 4.480 4.480 4.490 4.470 4.550 8,284,000 37,273,310 4.4994 2.969 2.969 2.976 2.963 3.016 12,499,240 2.9820 -0.44%
2021-03-03 0 4.500 4.490 4.500 4.430 4.510 5,577,000 24,865,555 4.4586 2.982 2.976 2.982 2.936 2.989 8,414,807 2.9550 2.04%
2021-03-02 0 4.410 4.380 4.410 4.330 4.480 2,203,001 9,718,114 4.4113 2.923 2.903 2.923 2.870 2.969 3,323,979 2.9236 0.23%
2021-03-01 0 4.400 4.390 4.400 4.370 4.460 1,031,074 4,533,398 4.3968 2.916 2.910 2.916 2.896 2.956 1,555,727 2.9140 0.23%
2021-02-26 0 4.390 4.390 4.400 4.390 4.490 2,518,000 11,149,650 4.4280 2.910 2.910 2.916 2.910 2.976 3,799,262 2.9347 -0.68%
2021-02-25 0 4.420 4.400 4.420 4.390 4.460 5,208,000 22,984,700 4.4133 2.929 2.916 2.929 2.910 2.956 7,858,045 2.9250 0.91%
2021-02-24 0 4.380 4.380 4.390 4.370 4.520 5,624,000 24,949,380 4.4362 2.903 2.903 2.910 2.896 2.996 8,485,723 2.9402 -2.45%
2021-02-23 0 4.490 4.480 4.490 4.430 4.510 4,719,000 21,144,060 4.4806 2.976 2.969 2.976 2.936 2.989 7,120,221 2.9696 1.13%
2021-02-22 0 4.440 4.410 4.440 4.410 4.550 8,319,260 37,255,820 4.4783 2.943 2.923 2.943 2.923 3.016 12,552,442 2.9680 -1.11%
2021-02-19 0 4.490 4.460 4.490 4.390 4.500 3,154,000 14,014,060 4.4433 2.976 2.956 2.976 2.910 2.982 4,758,885 2.9448 1.35%
2021-02-18 0 4.430 4.390 4.430 4.380 4.470 1,771,319 7,831,630 4.4214 2.936 2.910 2.936 2.903 2.963 2,672,639 2.9303 -0.67%
2021-02-17 0 4.460 4.430 4.460 4.420 4.540 1,672,000 7,473,190 4.4696 2.956 2.936 2.956 2.929 3.009 2,522,782 2.9623 -0.89%
2021-02-16 0 4.500 4.500 4.510 4.350 4.510 1,937,000 8,586,955 4.4331 2.982 2.982 2.989 2.883 2.989 2,922,625 2.9381 2.27%
2021-02-11 0 4.400 4.380 4.400 4.320 4.400 517,000 2,268,590 4.3880 2.916 2.903 2.916 2.863 2.916 780,071 2.9082 1.15%
2021-02-10 0 4.350 4.350 4.370 4.330 4.380 780,134 3,397,358 4.3548 2.883 2.883 2.896 2.870 2.903 1,177,098 2.8862 0.00%
2021-02-09 0 4.350 4.300 4.350 4.340 4.440 332,801 1,453,982 4.3689 2.883 2.850 2.883 2.876 2.943 502,144 2.8955 -0.68%
2021-02-08 0 4.380 4.350 4.380 4.240 4.390 2,390,000 10,373,160 4.3402 2.903 2.883 2.903 2.810 2.910 3,606,130 2.8765 0.00%
2021-02-05 0 4.380 4.360 4.380 4.330 4.460 4,473,000 19,707,590 4.4059 2.903 2.890 2.903 2.870 2.956 6,749,046 2.9201 -2.01%
2021-02-04 0 4.470 4.450 4.470 4.430 4.470 911,000 4,058,210 4.4547 2.963 2.949 2.963 2.936 2.963 1,374,554 2.9524 0.00%
2021-02-03 0 4.470 4.460 4.470 4.430 4.560 369,000 1,647,745 4.4654 2.963 2.956 2.963 2.936 3.022 556,762 2.9595 0.45%
2021-02-02 0 4.450 4.450 4.470 4.450 4.570 423,629 1,899,684 4.4843 2.949 2.949 2.963 2.949 3.029 639,189 2.9720 0.00%
2021-02-01 0 4.450 4.440 4.450 4.450 4.490 138,000 616,040 4.4641 2.949 2.943 2.949 2.949 2.976 208,220 2.9586 -0.67%
2021-01-29 0 4.480 4.460 4.480 4.400 4.540 2,461,999 11,081,585 4.5011 2.969 2.956 2.969 2.916 3.009 3,714,765 2.9831 -0.22%
2021-01-28 0 4.490 4.440 4.490 4.350 4.500 1,218,936 5,380,727 4.4143 2.976 2.943 2.976 2.883 2.982 1,839,181 2.9256 0.00%
2021-01-27 0 4.490 4.460 4.490 4.400 4.550 1,207,000 5,402,010 4.4756 2.976 2.956 2.976 2.916 3.016 1,821,171 2.9662 -0.22%
2021-01-26 0 4.500 4.490 4.500 4.490 4.670 1,271,000 5,765,800 4.5364 2.982 2.976 2.982 2.976 3.095 1,917,737 3.0066 -3.23%
2021-01-25 0 4.650 4.640 4.650 4.640 4.840 3,319,000 15,567,620 4.6905 3.082 3.075 3.082 3.075 3.208 5,007,844 3.1086 -4.91%
2021-01-22 0 4.890 4.840 4.890 4.820 4.920 2,026,000 9,829,450 4.8517 3.241 3.208 3.241 3.195 3.261 3,056,912 3.2155 -0.20%
2021-01-21 0 4.900 4.890 4.900 4.860 4.940 733,000 3,571,860 4.8729 3.248 3.241 3.248 3.221 3.274 1,105,981 3.2296 0.41%
2021-01-20 0 4.880 4.870 4.880 4.860 4.940 615,000 2,998,620 4.8758 3.234 3.228 3.234 3.221 3.274 927,937 3.2315 -0.41%
2021-01-19 0 4.900 4.890 4.900 4.740 4.960 2,502,150 12,151,185 4.8563 3.248 3.241 3.248 3.141 3.287 3,775,347 3.2186 2.73%
2021-01-18 0 4.770 4.770 4.780 4.700 4.800 1,610,000 7,633,520 4.7413 3.161 3.161 3.168 3.115 3.181 2,429,234 3.1424 0.42%
2021-01-15 0 4.750 4.740 4.750 4.750 4.900 685,000 3,296,965 4.8131 3.148 3.141 3.148 3.148 3.248 1,033,556 3.1899 -1.45%
2021-01-14 0 4.820 4.750 4.820 4.730 4.880 1,069,000 5,158,520 4.8256 3.195 3.148 3.195 3.135 3.234 1,612,951 3.1982 2.77%
2021-01-13 0 4.690 4.660 4.690 4.660 4.730 1,045,000 4,916,030 4.7043 3.108 3.088 3.108 3.088 3.135 1,576,739 3.1178 -0.85%
2021-01-12 0 4.730 4.700 4.730 4.670 4.770 686,000 3,242,165 4.7262 3.135 3.115 3.135 3.095 3.161 1,035,065 3.1323 0.21%
2021-01-11 0 4.720 4.710 4.720 4.700 4.890 616,260 2,931,807 4.7574 3.128 3.122 3.128 3.115 3.241 929,838 3.1530 -2.68%
2021-01-08 0 4.850 4.820 4.850 4.740 4.980 2,720,000 13,346,900 4.9069 3.214 3.195 3.214 3.141 3.301 4,104,048 3.2521 -1.02%
2021-01-07 0 4.900 4.890 4.900 4.860 4.990 1,623,882 8,009,102 4.9321 3.248 3.241 3.248 3.221 3.307 2,450,180 3.2688 -1.01%
2021-01-06 0 4.950 4.940 4.950 4.850 5.030 2,075,000 10,286,660 4.9574 3.281 3.274 3.281 3.214 3.334 3,130,845 3.2856 1.02%
2021-01-05 0 4.900 4.900 4.910 4.800 4.950 1,940,042 9,502,874 4.8983 3.248 3.248 3.254 3.181 3.281 2,927,215 3.2464 1.24%
2021-01-04 0 4.840 4.840 4.890 4.790 4.900 592,000 2,886,220 4.8754 3.208 3.208 3.241 3.175 3.248 893,234 3.2312 1.04%
2020-12-31 0 4.790 4.780 4.850 4.760 4.890 254,000 1,221,870 4.8105 3.175 3.168 3.214 3.155 3.241 383,246 3.1882 -2.24%
2020-12-30 0 4.900 4.840 4.900 4.820 4.950 1,193,000 5,837,100 4.8928 3.248 3.208 3.248 3.195 3.281 1,800,047 3.2427 1.03%
2020-12-29 0 4.850 4.810 4.850 4.820 4.920 406,000 1,982,680 4.8834 3.214 3.188 3.214 3.195 3.261 612,590 3.2366 0.83%
2020-12-28 0 4.810 4.800 4.810 4.600 4.920 1,013,000 4,928,650 4.8654 3.188 3.181 3.188 3.049 3.261 1,528,456 3.2246 1.48%
2020-12-24 0 4.740 4.720 4.740 4.740 4.800 86,000 409,950 4.7669 3.141 3.128 3.141 3.141 3.181 129,760 3.1593 -2.27%
2020-12-23 0 4.850 4.810 4.850 4.780 4.860 221,000 1,069,465 4.8392 3.214 3.188 3.214 3.168 3.221 333,454 3.2072 0.00%
2020-12-22 0 4.850 4.800 4.850 4.770 4.850 129,000 622,160 4.8229 3.214 3.181 3.214 3.161 3.214 194,641 3.1965 0.00%
2020-12-21 0 4.850 4.840 4.850 4.710 4.850 465,000 2,246,470 4.8311 3.214 3.208 3.214 3.122 3.214 701,611 3.2019 1.89%
2020-12-18 0 4.760 4.760 4.800 4.690 4.800 371,742 1,765,757 4.7500 3.155 3.155 3.181 3.108 3.181 560,900 3.1481 2.15%
2020-12-17 0 4.660 4.650 4.660 4.650 4.700 187,000 873,640 4.6719 3.088 3.082 3.088 3.082 3.115 282,153 3.0963 0.00%
2020-12-16 0 4.660 4.630 4.660 4.620 4.700 318,000 1,481,660 4.6593 3.088 3.069 3.088 3.062 3.115 479,811 3.0880 0.00%
2020-12-15 0 4.660 4.650 4.660 4.580 4.670 183,000 845,770 4.6217 3.088 3.082 3.088 3.035 3.095 276,118 3.0631 0.87%
2020-12-14 0 4.620 4.620 4.650 4.610 4.620 6,000 27,770 4.6283 3.062 3.062 3.082 3.055 3.062 9,053 3.0675 -0.86%
2020-12-11 0 4.660 4.610 4.660 4.600 4.720 207,000 963,110 4.6527 3.088 3.055 3.088 3.049 3.128 312,330 3.0836 -1.89%
2020-12-10 0 4.750 4.710 4.750 4.620 4.750 317,000 1,485,460 4.6860 3.148 3.122 3.148 3.062 3.148 478,303 3.1057 -1.04%
2020-12-09 0 4.800 4.800 4.850 4.730 4.820 467,000 2,238,080 4.7925 3.181 3.181 3.214 3.135 3.195 704,629 3.1763 -1.03%
2020-12-08 0 4.850 4.810 4.850 4.850 4.900 314,000 1,531,380 4.8770 3.214 3.188 3.214 3.214 3.248 473,776 3.2323 -1.42%
2020-12-07 0 4.920 4.920 4.930 4.640 4.920 1,190,000 5,694,180 4.7850 3.261 3.261 3.267 3.075 3.261 1,795,521 3.1713 3.36%
2020-12-04 0 4.760 4.760 4.790 4.760 4.840 49,000 234,340 4.7824 3.155 3.155 3.175 3.155 3.208 73,933 3.1696 -1.04%
2020-12-03 0 4.810 4.750 4.810 4.750 4.830 58,654 281,592 4.8009 3.188 3.148 3.188 3.148 3.201 88,500 3.1818 0.21%
2020-12-02 0 4.800 4.780 4.800 4.780 4.850 44,000 211,830 4.8143 3.181 3.168 3.181 3.168 3.214 66,389 3.1907 -0.21%
2020-12-01 0 4.810 4.800 4.810 4.760 4.850 2,219,000 10,652,075 4.8004 3.188 3.181 3.188 3.155 3.214 3,348,118 3.1815 0.00%
2020-11-30 0 4.810 4.720 4.810 4.740 4.810 206,000 986,050 4.7867 3.188 3.128 3.188 3.141 3.188 310,821 3.1724 0.21%
2020-11-27 0 4.800 4.770 4.800 4.760 4.810 130,000 623,260 4.7943 3.181 3.161 3.181 3.155 3.188 196,149 3.1775 -0.21%
2020-11-26 0 4.810 4.810 4.830 4.790 4.850 76,154 367,530 4.8261 3.188 3.188 3.201 3.175 3.214 114,904 3.1986 -0.82%
2020-11-25 0 4.850 4.760 4.850 4.730 4.900 2,342,190 11,369,413 4.8542 3.214 3.155 3.214 3.135 3.248 3,533,993 3.2172 2.11%
2020-11-24 0 4.750 4.750 4.760 4.750 4.800 184,000 876,850 4.7655 3.148 3.148 3.155 3.148 3.181 277,627 3.1584 -0.84%
2020-11-23 0 4.790 4.790 4.840 4.780 4.910 465,154 2,247,730 4.8322 3.175 3.175 3.208 3.168 3.254 701,843 3.2026 -3.23%
2020-11-20 0 4.950 4.880 4.950 4.720 4.980 320,000 1,546,000 4.8313 3.281 3.234 3.281 3.128 3.301 482,829 3.2020 -0.40%
2020-11-19 0 4.970 4.890 4.990 4.890 4.970 84,000 412,440 4.9100 3.294 3.241 3.307 3.241 3.294 126,743 3.2542 0.61%
2020-11-18 0 4.940 4.910 4.940 4.910 4.980 346,000 1,713,120 4.9512 3.274 3.254 3.274 3.254 3.301 522,059 3.2815 -1.20%
2020-11-17 0 5.000 4.990 5.000 4.960 5.020 394,000 1,969,620 4.9990 3.314 3.307 3.314 3.287 3.327 594,483 3.3132 -0.20%
2020-11-16 0 5.010 5.010 5.030 4.940 5.450 1,407,000 7,130,790 5.0681 3.320 3.320 3.334 3.274 3.612 2,122,939 3.3589 2.24%
2020-11-13 0 4.900 4.900 4.910 4.760 4.930 401,000 1,957,810 4.8823 3.248 3.248 3.254 3.155 3.267 605,045 3.2358 -0.61%
2020-11-12 0 4.930 4.930 4.990 4.790 4.990 870,000 4,290,040 4.9311 3.267 3.267 3.307 3.175 3.307 1,312,692 3.2681 0.00%
2020-11-11 0 4.930 4.880 4.930 4.730 4.970 741,000 3,599,730 4.8579 3.267 3.234 3.267 3.135 3.294 1,118,051 3.2196 0.00%
2020-11-10 0 4.930 4.870 4.930 4.640 4.930 1,027,000 4,926,380 4.7969 3.267 3.228 3.267 3.075 3.267 1,549,580 3.1792 4.89%
2020-11-09 0 4.700 4.670 4.700 4.410 4.700 605,000 2,772,130 4.5820 3.115 3.095 3.115 2.923 3.115 912,849 3.0368 6.82%
2020-11-06 0 4.400 4.400 4.410 4.380 4.460 942,000 4,151,770 4.4074 2.916 2.916 2.923 2.903 2.956 1,421,328 2.9210 -0.68%
2020-11-05 0 4.430 4.430 4.450 4.400 4.610 878,259 3,918,990 4.4622 2.936 2.936 2.949 2.916 3.055 1,325,153 2.9574 0.91%
2020-11-04 0 4.390 4.380 4.390 4.340 4.480 410,000 1,807,255 4.4079 2.910 2.903 2.910 2.876 2.969 618,625 2.9214 -0.90%
2020-11-03 0 4.430 4.430 4.440 4.240 4.940 1,375,000 6,232,975 4.5331 2.936 2.936 2.943 2.810 3.274 2,074,657 3.0043 0.68%
2020-11-02 0 4.400 4.250 4.400 4.020 4.430 432,000 1,871,095 4.3312 2.916 2.817 2.916 2.664 2.936 651,819 2.8706 0.00%
2020-10-30 0 4.400 4.400 4.450 4.400 4.450 26,000 114,840 4.4169 2.916 2.916 2.949 2.916 2.949 39,230 2.9274 -0.68%
2020-10-29 0 4.430 4.430 4.480 4.420 4.500 134,154 597,914 4.4569 2.936 2.936 2.969 2.929 2.982 202,417 2.9539 -1.56%
2020-10-28 0 4.500 4.480 4.500 4.480 4.530 182,000 818,940 4.4997 2.982 2.969 2.982 2.969 3.002 274,609 2.9822 0.00%
2020-10-27 0 4.500 4.500 4.540 4.500 4.620 287,000 1,300,950 4.5329 2.982 2.982 3.009 2.982 3.062 433,037 3.0042 -3.02%
2020-10-23 0 4.640 4.510 4.640 4.520 4.640 234,000 1,065,900 4.5551 3.075 2.989 3.075 2.996 3.075 353,069 3.0190 1.98%
2020-10-22 0 4.550 4.540 4.550 4.550 4.700 474,000 2,172,260 4.5828 3.016 3.009 3.016 3.016 3.115 715,191 3.0373 -1.09%
2020-10-21 0 4.600 4.600 4.610 4.580 4.630 56,000 257,780 4.6032 3.049 3.049 3.055 3.035 3.069 84,495 3.0508 -1.29%
2020-10-20 0 4.660 4.640 4.660 4.640 4.730 57,000 266,940 4.6832 3.088 3.075 3.088 3.075 3.135 86,004 3.1038 0.22%
2020-10-19 0 4.650 4.640 4.650 4.600 4.760 302,000 1,410,846 4.6717 3.082 3.075 3.082 3.049 3.155 455,670 3.0962 1.75%
2020-10-16 0 4.570 4.540 4.600 4.570 4.630 121,444 559,024 4.6031 3.029 3.009 3.049 3.029 3.069 183,240 3.0508 -0.22%
2020-10-15 0 4.580 4.580 4.650 4.580 4.690 127,000 589,340 4.6405 3.035 3.035 3.082 3.035 3.108 191,623 3.0755 -0.87%
2020-10-14 0 4.620 4.570 4.620 4.570 4.640 108,000 496,230 4.5947 3.062 3.029 3.062 3.029 3.075 162,955 3.0452 -0.43%
2020-10-12 0 4.640 4.590 4.640 4.540 4.690 278,000 1,291,000 4.6439 3.075 3.042 3.075 3.009 3.108 419,458 3.0778 -0.85%
2020-10-09 0 4.680 4.680 4.700 4.680 4.770 286,000 1,346,850 4.7093 3.102 3.102 3.115 3.102 3.161 431,529 3.1211 -1.47%
2020-10-08 0 4.750 4.620 4.750 4.620 4.780 431,000 2,043,090 4.7403 3.148 3.062 3.148 3.062 3.168 650,311 3.1417 2.59%
2020-10-07 0 4.630 4.630 4.760 4.580 4.770 118,000 551,240 4.6715 3.069 3.069 3.155 3.035 3.161 178,043 3.0961 -1.07%
2020-10-06 0 4.680 4.530 4.770 - - 0 0 - 3.102 3.002 3.161 - - 0 - 0.00%
2020-10-05 0 4.680 4.600 4.680 4.480 4.680 128,000 581,760 4.5450 3.102 3.049 3.102 2.969 3.102 193,132 3.0122 4.00%
2020-09-30 0 4.500 4.500 4.660 4.500 4.780 77,000 353,880 4.5958 2.982 2.982 3.088 2.982 3.168 116,181 3.0459 -4.46%
2020-09-29 0 4.710 4.550 4.820 4.710 4.710 16,000 75,360 4.7100 3.122 3.016 3.195 3.122 3.122 24,141 3.1216 3.74%
2020-09-28 0 4.540 4.540 4.560 4.540 4.710 221,000 1,015,820 4.5965 3.009 3.009 3.022 3.009 3.122 333,454 3.0464 -3.81%
2020-09-25 0 4.720 4.720 4.740 4.710 4.780 317,000 1,501,090 4.7353 3.128 3.128 3.141 3.122 3.168 478,303 3.1384 -2.07%
2020-09-24 0 4.820 4.700 4.820 4.560 4.820 369,000 1,724,910 4.6746 3.195 3.115 3.195 3.022 3.195 556,762 3.0981 5.24%
2020-09-23 0 4.580 4.580 4.600 4.540 4.660 315,000 1,442,930 4.5807 3.035 3.035 3.049 3.009 3.088 475,285 3.0359 -0.87%
2020-09-22 0 4.620 4.600 4.620 4.590 4.660 134,749 620,215 4.6027 3.062 3.049 3.062 3.042 3.088 203,315 3.0505 0.00%
2020-09-21 0 4.620 4.590 4.620 4.600 4.680 182,000 842,940 4.6315 3.062 3.042 3.062 3.049 3.102 274,609 3.0696 -0.22%
2020-09-18 0 4.630 4.630 4.660 4.630 4.820 770,502 3,585,979 4.6541 3.069 3.069 3.088 3.069 3.195 1,162,565 3.0845 -3.74%
2020-09-17 0 4.810 4.800 4.810 4.790 4.820 95,000 456,670 4.8071 3.188 3.181 3.188 3.175 3.195 143,340 3.1859 -0.21%
2020-09-16 0 4.820 4.790 4.820 4.760 4.920 683,000 3,296,380 4.8263 3.195 3.175 3.195 3.155 3.261 1,030,538 3.1987 1.05%
2020-09-15 0 4.770 4.680 4.770 4.680 4.770 78,000 370,350 4.7481 3.161 3.102 3.161 3.102 3.161 117,690 3.1468 1.92%
2020-09-14 0 4.680 4.670 4.680 4.670 4.700 15,000 70,180 4.6787 3.102 3.095 3.102 3.095 3.115 22,633 3.1008 -0.64%
2020-09-11 0 4.710 4.680 4.710 4.680 4.740 52,000 244,950 4.7106 3.122 3.102 3.122 3.102 3.141 78,460 3.1220 0.86%
2020-09-10 0 4.670 4.640 4.670 4.670 4.740 74,542 351,927 4.7212 3.095 3.075 3.095 3.095 3.141 112,472 3.1290 -2.71%
2020-09-09 0 4.800 4.790 4.800 4.710 4.800 116,000 555,460 4.7884 3.181 3.175 3.181 3.122 3.181 175,026 3.1736 -1.03%
2020-09-08 0 4.850 4.830 4.850 4.790 4.890 861,828 4,178,319 4.8482 3.214 3.201 3.214 3.175 3.241 1,300,362 3.2132 -0.82%
2020-09-07 0 4.890 4.800 4.890 4.840 4.990 386,000 1,886,200 4.8865 3.241 3.181 3.241 3.208 3.307 582,413 3.2386 -1.21%
2020-09-04 0 4.950 4.870 4.950 4.640 4.960 1,207,000 5,872,705 4.8655 3.281 3.228 3.281 3.075 3.287 1,821,171 3.2247 5.77%
2020-09-03 0 4.680 4.680 4.740 4.650 4.750 113,625 536,208 4.7191 3.102 3.102 3.141 3.082 3.148 171,442 3.1276 -0.64%
2020-09-02 0 4.710 4.650 4.710 4.640 4.750 240,000 1,125,910 4.6913 3.122 3.082 3.122 3.075 3.148 362,122 3.1092 -0.63%
2020-09-01 0 4.740 4.740 4.770 4.720 4.770 40,549,000 190,585,040 4.7001 3.141 3.141 3.161 3.128 3.161 61,181,999 3.1151 0.21%
2020-08-31 0 4.730 4.710 4.730 4.720 4.860 274,000 1,308,410 4.7752 3.135 3.122 3.135 3.128 3.221 413,422 3.1648 -2.67%
2020-08-28 0 4.860 4.820 4.860 4.760 4.900 1,783,000 8,642,720 4.8473 3.221 3.195 3.221 3.155 3.248 2,690,264 3.2126 0.21%
2020-08-27 0 4.850 4.780 4.850 4.620 4.860 836,308 3,997,688 4.7802 3.214 3.168 3.214 3.062 3.221 1,261,856 3.1681 4.75%
2020-08-26 0 4.630 4.600 4.630 4.630 4.700 33,000 153,900 4.6636 3.069 3.049 3.069 3.069 3.115 49,792 3.0909 -0.64%
2020-08-25 0 4.660 4.660 4.700 4.660 4.710 250,000 1,170,600 4.6824 3.088 3.088 3.115 3.088 3.122 377,210 3.1033 -0.85%
2020-08-24 0 4.700 4.630 4.700 4.620 4.700 379,000 1,756,490 4.6345 3.115 3.069 3.115 3.062 3.115 571,851 3.0716 2.17%
2020-08-21 0 4.600 4.600 4.640 4.580 4.650 263,000 1,209,360 4.5983 3.049 3.049 3.075 3.035 3.082 396,825 3.0476 -1.08%
2020-08-20 0 4.650 4.620 4.680 4.600 4.660 96,250 444,730 4.6206 3.082 3.062 3.102 3.049 3.088 145,226 3.0623 -1.06%
2020-08-19 0 4.700 4.700 4.710 4.650 4.750 667,000 3,109,510 4.6619 3.115 3.115 3.122 3.082 3.148 1,006,397 3.0897 0.43%
2020-08-18 0 4.680 4.650 4.680 4.610 4.680 1,045,000 4,859,210 4.6500 3.102 3.082 3.102 3.055 3.102 1,576,739 3.0818 1.74%
2020-08-17 0 4.600 4.600 4.630 4.550 4.600 66,000 302,950 4.5902 3.049 3.049 3.069 3.016 3.049 99,584 3.0422 1.10%
2020-08-14 0 4.550 4.550 4.580 4.550 4.630 165,000 756,920 4.5874 3.016 3.016 3.035 3.016 3.069 248,959 3.0403 -0.66%
2020-08-13 0 4.580 4.590 4.600 4.540 4.580 229,000 1,046,130 4.5683 3.035 3.042 3.049 3.009 3.035 345,525 3.0277 0.00%
2020-08-12 0 4.580 4.510 4.580 4.440 4.580 244,000 1,094,950 4.4875 3.035 2.989 3.035 2.943 3.035 368,157 2.9741 1.55%
2020-08-11 0 4.510 4.500 4.510 4.500 4.610 265,000 1,203,615 4.5419 2.989 2.982 2.989 2.982 3.055 399,843 3.0102 -0.22%
2020-08-10 0 4.520 4.520 4.530 4.500 4.590 226,000 1,025,560 4.5379 2.996 2.996 3.002 2.982 3.042 340,998 3.0075 -0.88%
2020-08-07 0 4.560 4.560 4.590 4.530 4.670 513,000 2,351,990 4.5848 3.022 3.022 3.042 3.002 3.095 774,036 3.0386 -2.98%
2020-08-06 0 4.700 4.700 4.720 4.530 4.760 5,210,000 23,785,780 4.5654 3.115 3.115 3.128 3.002 3.155 7,861,062 3.0258 4.44%
2020-08-05 0 4.500 4.460 4.500 4.450 4.530 203,108 910,398 4.4823 2.982 2.956 2.982 2.949 3.002 306,458 2.9707 1.35%
2020-08-04 0 4.440 4.440 4.480 4.440 4.570 581,000 2,607,280 4.4876 2.943 2.943 2.969 2.943 3.029 876,637 2.9742 -1.11%
2020-08-03 0 4.490 4.490 4.510 4.360 4.570 399,000 1,783,510 4.4699 2.976 2.976 2.989 2.890 3.029 602,028 2.9625 2.28%
2020-07-31 0 4.390 4.390 4.440 4.380 4.460 722,000 3,184,320 4.4104 2.910 2.910 2.943 2.903 2.956 1,089,383 2.9230 -1.57%
2020-07-30 0 4.460 4.450 4.460 4.380 4.460 758,000 3,338,855 4.4048 2.956 2.949 2.956 2.903 2.956 1,143,702 2.9193 0.45%
2020-07-29 0 4.440 4.440 4.460 4.370 4.460 863,000 3,796,490 4.3992 2.943 2.943 2.956 2.896 2.956 1,302,130 2.9156 0.23%
2020-07-28 0 4.430 4.430 4.440 4.400 4.480 109,000 482,470 4.4263 2.936 2.936 2.943 2.916 2.969 164,464 2.9336 -0.67%
2020-07-27 0 4.460 4.460 4.500 4.450 4.600 282,000 1,274,610 4.5199 2.956 2.956 2.982 2.949 3.049 425,493 2.9956 -2.83%
2020-07-24 0 4.590 4.500 4.590 4.550 4.720 447,000 2,062,645 4.6144 3.042 2.982 3.042 3.016 3.128 674,452 3.0583 -2.75%
2020-07-23 0 4.720 4.720 4.760 4.610 4.770 1,155,000 5,433,360 4.7042 3.128 3.128 3.155 3.055 3.161 1,742,712 3.1178 1.51%
2020-07-22 0 4.650 4.650 4.660 4.580 4.660 261,000 1,207,850 4.6278 3.082 3.082 3.088 3.035 3.088 393,808 3.0671 1.09%
2020-07-21 0 4.600 4.600 4.620 4.580 4.680 228,000 1,050,000 4.6053 3.049 3.049 3.062 3.035 3.102 344,016 3.0522 -1.92%
2020-07-20 0 4.690 4.650 4.690 4.560 4.690 989,000 4,573,560 4.6244 3.108 3.082 3.108 3.022 3.108 1,492,244 3.0649 0.43%
2020-07-17 0 4.670 4.670 4.690 4.560 4.690 338,000 1,564,000 4.6272 3.095 3.095 3.108 3.022 3.108 509,988 3.0667 0.00%
2020-07-16 0 4.670 4.600 4.670 4.550 4.760 961,000 4,470,440 4.6519 3.095 3.049 3.095 3.016 3.155 1,449,996 3.0831 -0.64%
2020-07-15 0 4.700 4.700 4.720 4.630 4.930 602,838 2,850,863 4.7291 3.115 3.115 3.128 3.069 3.267 909,587 3.1342 -3.49%
2020-07-14 0 4.870 4.870 4.940 4.780 4.970 1,994,000 9,808,720 4.9191 3.228 3.228 3.274 3.168 3.294 3,008,629 3.2602 -2.21%
2020-07-13 0 4.980 4.930 4.990 4.860 5.170 1,841,000 9,159,740 4.9754 3.301 3.267 3.307 3.221 3.426 2,777,777 3.2975 0.61%
2020-07-10 0 4.950 4.930 4.950 4.850 5.150 2,235,000 11,146,250 4.9871 3.281 3.267 3.281 3.214 3.413 3,372,260 3.3053 -0.80%
2020-07-09 0 4.990 4.950 4.990 4.570 5.290 2,556,000 12,760,170 4.9922 3.307 3.281 3.307 3.029 3.506 3,856,598 3.3087 10.89%
2020-07-08 0 4.500 4.500 4.540 4.500 4.630 1,768,000 7,992,000 4.5204 2.982 2.982 3.009 2.982 3.069 2,667,631 2.9959 0.22%
2020-07-07 0 4.490 4.490 4.500 4.420 4.670 779,386 3,545,554 4.5492 2.976 2.976 2.982 2.929 3.095 1,175,970 3.0150 0.00%
2020-07-06 0 4.490 4.490 4.520 4.270 4.550 856,000 3,836,890 4.4823 2.976 2.976 2.996 2.830 3.016 1,291,568 2.9707 4.18%
2020-07-03 0 4.310 4.290 4.310 4.200 4.330 452,000 1,935,420 4.2819 2.856 2.843 2.856 2.784 2.870 681,996 2.8379 2.62%
2020-07-02 0 4.200 4.180 4.200 4.080 4.200 592,000 2,450,290 4.1390 2.784 2.770 2.784 2.704 2.784 893,234 2.7432 1.94%
2020-06-30 0 4.120 4.100 4.120 4.080 4.180 618,726 2,552,268 4.1250 2.731 2.717 2.731 2.704 2.770 933,559 2.7339 0.73%
2020-06-29 0 4.090 4.090 4.130 4.080 4.180 2,377,000 9,825,360 4.1335 2.711 2.711 2.737 2.704 2.770 3,586,515 2.7395 -1.45%
2020-06-26 0 4.150 4.150 4.180 4.080 4.180 372,000 1,545,025 4.1533 2.750 2.750 2.770 2.704 2.770 561,289 2.7526 0.97%
2020-06-24 0 4.110 4.110 4.150 4.090 4.140 280,512 1,152,964 4.1102 2.724 2.724 2.750 2.711 2.744 423,248 2.7241 -1.91%
2020-06-23 0 4.190 4.170 4.200 4.100 4.190 229,705 951,143 4.1407 2.777 2.764 2.784 2.717 2.777 346,588 2.7443 0.00%
2020-06-22 0 4.190 4.150 4.200 4.110 4.190 901,906 3,753,558 4.1618 2.777 2.750 2.784 2.724 2.777 1,360,833 2.7583 0.00%
2020-06-19 0 4.190 4.190 4.200 4.180 4.240 2,376,460 9,967,510 4.1943 2.777 2.777 2.784 2.770 2.810 3,585,701 2.7798 0.48%
2020-06-18 0 4.170 4.170 4.180 4.160 4.200 949,000 3,966,930 4.1801 2.764 2.764 2.770 2.757 2.784 1,431,890 2.7704 -0.24%
2020-06-17 0 4.180 4.180 4.200 4.180 4.220 719,000 3,012,760 4.1902 2.770 2.770 2.784 2.770 2.797 1,084,857 2.7771 -0.24%
2020-06-16 0 4.190 4.190 4.220 4.170 4.210 413,000 1,729,435 4.1875 2.777 2.777 2.797 2.764 2.790 623,151 2.7753 0.48%
2020-06-15 0 4.170 4.170 4.180 4.170 4.250 676,000 2,832,020 4.1894 2.764 2.764 2.770 2.764 2.817 1,019,977 2.7766 -0.26%
2020-06-12 0 4.400 4.400 4.430 4.260 4.420 513,000 2,233,110 4.3530 2.771 2.771 2.790 2.683 2.784 814,599 2.7414 0.00%
2020-06-11 0 4.400 4.400 4.430 4.370 4.430 284,000 1,250,840 4.4044 2.771 2.771 2.790 2.752 2.790 450,967 2.7737 0.00%
2020-06-10 0 4.400 4.400 4.450 4.400 4.480 419,000 1,863,760 4.4481 2.771 2.771 2.802 2.771 2.821 665,335 2.8012 -1.12%
2020-06-09 0 4.450 4.420 4.450 4.360 4.460 609,000 2,691,250 4.4191 2.802 2.784 2.802 2.746 2.809 967,038 2.7830 1.14%
2020-06-08 0 4.400 4.400 4.440 4.380 4.450 684,000 2,998,829 4.3843 2.771 2.771 2.796 2.758 2.802 1,086,132 2.7610 0.92%
2020-06-05 0 4.360 4.360 4.370 4.350 4.400 504,000 2,197,709 4.3605 2.746 2.746 2.752 2.739 2.771 800,308 2.7461 -0.46%
2020-06-04 0 4.380 4.360 4.380 4.320 4.430 599,296 2,630,142 4.3887 2.758 2.746 2.758 2.721 2.790 951,629 2.7638 0.46%
2020-06-03 0 4.360 4.360 4.370 4.350 4.440 413,000 1,810,370 4.3835 2.746 2.746 2.752 2.739 2.796 655,808 2.7605 -0.68%
2020-06-02 0 4.390 4.390 4.410 4.250 4.400 635,856 2,773,606 4.3620 2.765 2.765 2.777 2.676 2.771 1,009,683 2.7470 3.29%
2020-06-01 0 4.250 4.230 4.240 4.190 4.250 550,000 2,323,210 4.2240 2.676 2.664 2.670 2.639 2.676 873,352 2.6601 0.71%
2020-05-29 0 4.220 4.170 4.270 4.160 4.260 401,000 1,686,620 4.2060 2.658 2.626 2.689 2.620 2.683 636,753 2.6488 -0.71%
2020-05-28 0 4.250 4.190 4.250 4.170 4.250 238,000 997,880 4.1928 2.676 2.639 2.676 2.626 2.676 377,923 2.6404 -0.23%
2020-05-27 0 4.260 4.260 4.280 4.190 4.310 562,000 2,386,660 4.2467 2.683 2.683 2.695 2.639 2.714 892,407 2.6744 -0.93%
2020-05-26 0 4.300 4.300 4.340 4.270 4.360 298,643 1,286,932 4.3093 2.708 2.708 2.733 2.689 2.746 474,219 2.7138 -0.23%
2020-05-25 0 4.310 4.310 4.340 4.280 4.370 382,000 1,648,690 4.3159 2.714 2.714 2.733 2.695 2.752 606,582 2.7180 -0.69%
2020-05-22 0 4.340 4.290 4.340 4.290 4.420 627,766 2,728,106 4.3457 2.733 2.702 2.733 2.702 2.784 996,837 2.7368 -1.59%
2020-05-21 0 4.410 4.410 4.430 4.410 4.530 577,000 2,563,820 4.4434 2.777 2.777 2.790 2.777 2.853 916,225 2.7982 -2.22%
2020-05-20 0 4.510 4.510 4.560 4.500 4.760 661,615 3,022,191 4.5679 2.840 2.840 2.872 2.834 2.998 1,050,586 2.8767 -3.01%
2020-05-19 0 4.650 4.650 4.710 4.530 4.750 1,027,256 4,791,242 4.6641 2.928 2.928 2.966 2.853 2.991 1,631,192 2.9373 3.10%
2020-05-18 0 4.510 4.500 4.560 4.480 4.600 470,000 2,134,470 4.5414 2.840 2.834 2.872 2.821 2.897 746,319 2.8600 0.00%
2020-05-15 0 4.510 4.500 4.560 4.390 4.560 1,229,000 5,533,530 4.5025 2.840 2.834 2.872 2.765 2.872 1,951,544 2.8355 2.73%
2020-05-14 0 4.390 4.390 4.420 4.390 4.470 526,000 2,325,070 4.4203 2.765 2.765 2.784 2.765 2.815 835,242 2.7837 -1.35%
2020-05-13 0 4.450 4.430 4.480 4.360 4.470 529,000 2,342,740 4.4286 2.802 2.790 2.821 2.746 2.815 840,005 2.7890 0.23%
2020-05-12 0 4.440 4.430 4.460 4.420 4.510 206,000 918,600 4.4592 2.796 2.790 2.809 2.784 2.840 327,110 2.8082 -1.33%
2020-05-11 0 4.500 4.500 4.530 4.470 4.630 411,160 1,852,570 4.5057 2.834 2.834 2.853 2.815 2.916 652,886 2.8375 -0.88%
2020-05-08 0 4.540 4.500 4.540 4.230 4.540 1,186,000 5,225,840 4.4063 2.859 2.834 2.859 2.664 2.859 1,883,264 2.7749 6.82%
2020-05-07 0 4.250 4.230 4.250 4.200 4.270 242,000 1,024,190 4.2322 2.676 2.664 2.676 2.645 2.689 384,275 2.6653 0.95%
2020-05-06 0 4.210 4.210 4.250 4.120 4.280 1,077,440 4,555,156 4.2278 2.651 2.651 2.676 2.595 2.695 1,710,880 2.6625 3.19%
2020-05-05 0 4.080 4.080 4.120 4.030 4.120 329,000 1,345,795 4.0906 2.569 2.569 2.595 2.538 2.595 522,423 2.5761 0.25%
2020-05-04 0 4.070 4.060 4.080 4.030 4.120 409,000 1,661,444 4.0622 2.563 2.557 2.569 2.538 2.595 649,456 2.5582 -2.40%
2020-04-29 0 4.170 4.170 4.230 4.140 4.280 437,000 1,824,965 4.1761 2.626 2.626 2.664 2.607 2.695 693,918 2.6299 0.97%
2020-04-28 0 4.130 4.130 4.200 4.130 4.220 136,000 566,450 4.1651 2.601 2.601 2.645 2.601 2.658 215,956 2.6230 -0.48%
2020-04-27 0 4.150 4.150 4.180 4.150 4.250 418,000 1,749,900 4.1864 2.613 2.613 2.632 2.613 2.676 663,747 2.6364 -1.89%
2020-04-24 0 4.230 4.170 4.230 4.170 4.290 312,305 1,320,581 4.2285 2.664 2.626 2.664 2.626 2.702 495,913 2.6629 -0.94%
2020-04-23 0 4.270 4.240 4.270 4.170 4.270 618,000 2,614,775 4.2310 2.689 2.670 2.689 2.626 2.689 981,330 2.6645 1.43%
2020-04-22 0 4.210 4.200 4.210 4.090 4.210 184,000 765,130 4.1583 2.651 2.645 2.651 2.576 2.651 292,176 2.6187 0.48%
2020-04-21 0 4.190 4.150 4.190 4.130 4.220 384,000 1,596,835 4.1584 2.639 2.613 2.639 2.601 2.658 609,758 2.6188 -1.18%
2020-04-20 0 4.240 4.190 4.240 4.170 4.250 256,000 1,075,700 4.2020 2.670 2.639 2.670 2.626 2.676 406,505 2.6462 0.71%
2020-04-17 0 4.210 4.180 4.210 4.100 4.210 389,000 1,614,130 4.1494 2.651 2.632 2.651 2.582 2.651 617,698 2.6131 2.93%
2020-04-16 0 4.090 4.090 4.100 4.080 4.150 3,026,000 12,411,965 4.1018 2.576 2.576 2.582 2.569 2.613 4,805,022 2.5831 -0.97%
2020-04-15 0 4.130 4.130 4.180 4.130 4.230 500,000 2,089,120 4.1782 2.601 2.601 2.632 2.601 2.664 793,956 2.6313 -0.72%
2020-04-14 0 4.160 4.160 4.180 4.100 4.260 491,000 2,060,050 4.1956 2.620 2.620 2.632 2.582 2.683 779,665 2.6422 0.00%
2020-04-09 0 4.160 4.150 4.210 4.140 4.250 1,193,000 4,974,190 4.1695 2.620 2.613 2.651 2.607 2.676 1,894,379 2.6258 -0.72%
2020-04-08 0 4.190 4.190 4.230 4.180 4.250 150,000 631,660 4.2111 2.639 2.639 2.664 2.632 2.676 238,187 2.6520 -1.41%
2020-04-07 0 4.250 4.240 4.250 4.160 4.250 1,226,000 5,189,620 4.2330 2.676 2.670 2.676 2.620 2.676 1,946,780 2.6657 3.16%
2020-04-06 0 4.120 4.100 4.160 4.100 4.220 400,000 1,645,120 4.1128 2.595 2.582 2.620 2.582 2.658 635,165 2.5901 -2.37%
2020-04-03 0 4.220 4.200 4.230 4.150 4.240 99,000 415,740 4.1994 2.658 2.645 2.664 2.613 2.670 157,203 2.6446 1.20%
2020-04-02 0 4.170 4.150 4.170 4.120 4.250 934,000 3,878,310 4.1524 2.626 2.613 2.626 2.595 2.676 1,483,110 2.6150 0.00%
2020-04-01 0 4.170 4.170 4.220 4.140 4.300 201,000 846,060 4.2093 2.626 2.626 2.658 2.607 2.708 319,170 2.6508 -1.65%
2020-03-31 0 4.240 4.240 4.280 4.220 4.290 539,000 2,290,270 4.2491 2.670 2.670 2.695 2.658 2.702 855,885 2.6759 0.00%
2020-03-30 0 4.240 4.210 4.240 4.210 4.290 376,000 1,595,600 4.2436 2.670 2.651 2.670 2.651 2.702 597,055 2.6725 -2.08%
2020-03-27 0 4.330 4.290 4.330 4.300 4.550 785,200 3,461,286 4.4082 2.727 2.702 2.727 2.708 2.865 1,246,828 2.7761 -3.78%
2020-03-26 0 4.500 4.470 4.500 4.370 4.500 797,200 3,529,255 4.4271 2.834 2.815 2.834 2.752 2.834 1,265,883 2.7880 1.35%
2020-03-25 0 4.440 4.420 4.440 4.400 4.540 635,230 2,830,918 4.4565 2.796 2.784 2.796 2.771 2.859 1,008,689 2.8065 1.37%
2020-03-24 0 4.380 4.380 4.390 4.260 4.620 379,645 1,679,153 4.4230 2.758 2.758 2.765 2.683 2.909 602,843 2.7854 -1.13%
2020-03-23 0 4.430 4.430 4.440 4.330 4.550 868,200 3,858,800 4.4446 2.790 2.790 2.796 2.727 2.865 1,378,625 2.7990 -3.49%
2020-03-20 0 4.590 4.590 6.060 4.130 4.590 1,517,179 6,758,164 4.4544 2.891 2.891 3.816 2.601 2.891 2,409,147 2.8052 11.95%
2020-03-19 0 4.100 4.100 4.120 4.020 4.330 717,000 2,987,600 4.1668 2.582 2.582 2.595 2.532 2.727 1,138,533 2.6241 -5.31%
2020-03-18 0 4.330 4.230 4.330 4.280 4.620 328,000 1,465,550 4.4681 2.727 2.664 2.727 2.695 2.909 520,835 2.8138 -1.14%
2020-03-17 0 4.380 4.380 4.410 4.370 4.710 909,595 4,050,303 4.4529 2.758 2.758 2.777 2.752 2.966 1,444,357 2.8042 -5.81%
2020-03-16 0 4.650 4.600 4.660 4.600 4.820 197,000 921,840 4.6794 2.928 2.897 2.935 2.897 3.035 312,819 2.9469 -3.53%
2020-03-13 0 4.820 4.810 4.870 4.650 5.010 709,000 3,456,600 4.8753 3.035 3.029 3.067 2.928 3.155 1,125,830 3.0703 -1.63%
2020-03-12 0 4.900 4.900 4.940 4.850 4.990 294,000 1,442,830 4.9076 3.086 3.086 3.111 3.054 3.142 466,846 3.0906 -2.78%
2020-03-11 0 5.040 5.040 5.070 5.040 5.080 364,000 1,841,780 5.0598 3.174 3.174 3.193 3.174 3.199 578,000 3.1865 1.20%
2020-03-10 0 4.980 4.980 5.020 4.870 5.040 280,000 1,379,610 4.9272 3.136 3.136 3.161 3.067 3.174 444,615 3.1029 2.68%
2020-03-09 0 4.850 4.850 4.900 4.850 5.200 1,232,000 6,097,660 4.9494 3.054 3.054 3.086 3.054 3.275 1,956,307 3.1169 -6.37%
2020-03-06 0 5.180 5.120 5.180 5.100 5.260 219,000 1,129,225 5.1563 3.262 3.224 3.262 3.212 3.313 347,753 3.2472 -1.15%
2020-03-05 0 5.240 5.170 5.270 5.160 5.270 2,042,000 10,733,510 5.2564 3.300 3.256 3.319 3.250 3.319 3,242,516 3.3102 0.19%
2020-03-04 0 5.230 5.210 5.240 5.050 5.240 173,000 887,680 5.1311 3.294 3.281 3.300 3.180 3.300 274,709 3.2313 3.36%
2020-03-03 0 5.060 5.050 5.060 5.050 5.230 359,000 1,842,200 5.1315 3.187 3.180 3.187 3.180 3.294 570,060 3.2316 0.20%
2020-03-02 0 5.050 5.050 5.060 4.960 5.120 178,000 890,660 5.0037 3.180 3.180 3.187 3.124 3.224 282,648 3.1511 -0.59%
2020-02-28 0 5.080 5.070 5.080 5.070 5.150 461,000 2,351,840 5.1016 3.199 3.193 3.199 3.193 3.243 732,027 3.2128 -2.31%
2020-02-27 0 5.200 5.200 5.210 5.180 5.260 149,000 775,820 5.2068 3.275 3.275 3.281 3.262 3.313 236,599 3.2791 -0.19%
2020-02-26 0 5.210 5.210 5.240 5.200 5.270 78,000 408,400 5.2359 3.281 3.281 3.300 3.275 3.319 123,857 3.2973 -0.76%
2020-02-25 0 5.250 5.250 5.260 5.150 5.300 528,000 2,757,860 5.2232 3.306 3.306 3.313 3.243 3.338 838,417 3.2894 0.00%
2020-02-24 0 5.250 5.250 5.260 5.240 5.300 564,000 2,975,090 5.2750 3.306 3.306 3.313 3.300 3.338 895,582 3.3220 -0.94%
2020-02-21 0 5.300 5.280 5.300 5.240 5.410 962,000 5,114,254 5.3163 3.338 3.325 3.338 3.300 3.407 1,527,571 3.3480 -0.38%
2020-02-20 0 5.320 5.310 5.350 5.210 5.400 70,868,000 358,098,320 5.0530 3.350 3.344 3.369 3.281 3.401 112,532,143 3.1822 1.92%
2020-02-19 0 5.220 5.220 5.280 5.200 5.340 186,000 971,905 5.2253 3.287 3.287 3.325 3.275 3.363 295,352 3.2907 -1.32%
2020-02-18 0 5.290 5.230 5.290 5.230 5.320 231,000 1,216,815 5.2676 3.331 3.294 3.331 3.294 3.350 366,808 3.3173 0.76%
2020-02-17 0 5.250 5.240 5.280 5.200 5.290 130,000 683,420 5.2571 3.306 3.300 3.325 3.275 3.331 206,429 3.3107 0.57%
2020-02-14 0 5.220 5.220 5.260 5.200 5.300 206,000 1,079,470 5.2401 3.287 3.287 3.313 3.275 3.338 327,110 3.3000 0.19%
2020-02-13 0 5.210 5.210 5.260 5.210 5.380 238,000 1,250,920 5.2560 3.281 3.281 3.313 3.281 3.388 377,923 3.3100 -2.43%
2020-02-12 0 5.340 5.300 5.350 5.210 5.360 347,808 1,854,982 5.3334 3.363 3.338 3.369 3.281 3.376 552,288 3.3587 1.52%
2020-02-11 0 5.260 5.260 5.290 5.260 5.380 453,826 2,399,619 5.2875 3.313 3.313 3.331 3.313 3.388 720,636 3.3299 -1.68%
2020-02-10 0 5.350 5.320 5.360 5.280 5.410 55,000 293,980 5.3451 3.369 3.350 3.376 3.325 3.407 87,335 3.3661 -0.56%
2020-02-07 0 5.380 5.340 5.380 5.300 5.480 341,000 1,821,820 5.3426 3.388 3.363 3.388 3.338 3.451 541,478 3.3645 -1.82%
2020-02-06 0 5.480 5.440 5.480 5.150 5.510 1,424,000 7,744,680 5.4387 3.451 3.426 3.451 3.243 3.470 2,261,187 3.4251 4.98%
2020-02-05 0 5.220 5.210 5.220 5.130 5.250 2,579,000 13,398,645 5.1953 3.287 3.281 3.287 3.231 3.306 4,095,225 3.2718 3.37%
2020-02-04 0 5.050 5.050 5.070 5.010 5.180 4,142,148 21,131,793 5.1017 3.180 3.180 3.193 3.155 3.262 6,577,366 3.2128 0.60%
2020-02-03 0 5.020 5.020 5.080 4.960 5.120 2,096,582 10,547,610 5.0309 3.161 3.161 3.199 3.124 3.224 3,329,188 3.1682 -0.79%
2020-01-31 0 5.060 5.060 5.070 5.040 5.100 284,000 1,441,900 5.0771 3.187 3.187 3.193 3.174 3.212 450,967 3.1974 0.00%
2020-01-30 0 5.060 5.060 5.070 5.000 5.120 520,000 2,621,420 5.0412 3.187 3.187 3.193 3.149 3.224 825,714 3.1747 -2.88%
2020-01-29 0 5.210 5.160 5.210 5.160 5.420 403,000 2,098,495 5.2072 3.281 3.250 3.281 3.250 3.413 639,929 3.2793 -4.58%
2020-01-24 0 5.460 5.460 5.500 5.000 5.470 120,000 648,570 5.4048 3.438 3.438 3.464 3.149 3.445 190,549 3.4037 0.18%
2020-01-23 0 5.450 5.440 5.450 5.360 5.530 2,139,552 11,635,410 5.4382 3.432 3.426 3.432 3.376 3.483 3,397,420 3.4248 -0.55%
2020-01-22 0 5.480 5.480 5.490 5.350 5.500 289,000 1,577,460 5.4583 3.451 3.451 3.457 3.369 3.464 458,907 3.4374 0.74%
2020-01-21 0 5.440 5.370 5.440 5.360 5.480 492,000 2,653,280 5.3928 3.426 3.382 3.426 3.376 3.451 781,253 3.3962 -0.91%
2020-01-20 0 5.490 5.460 5.490 5.350 5.510 539,000 2,937,325 5.4496 3.457 3.438 3.457 3.369 3.470 855,885 3.4319 1.67%
2020-01-17 0 5.400 5.400 5.440 5.350 5.440 962,000 5,196,885 5.4022 3.401 3.401 3.426 3.369 3.426 1,527,571 3.4021 0.56%
2020-01-16 0 5.370 5.350 5.370 5.350 5.430 461,000 2,473,130 5.3647 3.382 3.369 3.382 3.369 3.420 732,027 3.3785 -1.47%
2020-01-15 0 5.450 5.450 5.460 5.310 5.540 588,000 3,197,490 5.4379 3.432 3.432 3.438 3.344 3.489 933,692 3.4246 -1.45%
2020-01-14 0 5.530 5.510 5.530 5.420 5.740 853,000 4,762,900 5.5837 3.483 3.470 3.483 3.413 3.615 1,354,489 3.5164 -1.07%
2020-01-13 0 5.590 5.550 5.590 5.560 5.690 176,014 988,468 5.6158 3.520 3.495 3.520 3.501 3.583 279,495 3.5366 -1.41%
2020-01-10 0 5.670 5.640 5.670 5.640 5.750 126,000 713,520 5.6629 3.571 3.552 3.571 3.552 3.621 200,077 3.5662 -1.22%
2020-01-09 0 5.740 5.720 5.740 5.610 5.740 3,716,000 21,226,970 5.7123 3.615 3.602 3.615 3.533 3.615 5,900,681 3.5974 1.41%
2020-01-08 0 5.660 5.600 5.670 5.410 5.660 788,000 4,323,610 5.4868 3.564 3.527 3.571 3.407 3.564 1,251,275 3.4554 1.98%
2020-01-07 0 5.550 5.550 5.600 5.550 5.680 555,000 3,109,770 5.6032 3.495 3.495 3.527 3.495 3.577 881,291 3.5287 -2.29%
2020-01-06 0 5.680 5.650 5.680 5.560 5.680 571,000 3,214,680 5.6299 3.577 3.558 3.577 3.501 3.577 906,698 3.5455 0.35%
2020-01-03 0 5.660 5.630 5.660 5.560 5.660 396,000 2,231,330 5.6347 3.564 3.546 3.564 3.501 3.564 628,813 3.5485 0.89%
2020-01-02 0 5.610 5.600 5.610 5.440 5.610 775,000 4,301,950 5.5509 3.533 3.527 3.533 3.426 3.533 1,230,632 3.4957 1.45%
2019-12-31 0 5.530 5.470 5.530 5.450 5.530 348,000 1,911,170 5.4919 3.483 3.445 3.483 3.432 3.483 552,593 3.4585 0.36%
2019-12-30 0 5.510 5.500 5.510 5.450 5.530 1,833,000 10,077,110 5.4976 3.470 3.464 3.470 3.432 3.483 2,910,643 3.4622 0.36%
2019-12-27 0 5.490 5.470 5.490 5.410 5.500 1,411,582 7,715,852 5.4661 3.457 3.445 3.457 3.407 3.464 2,241,468 3.4423 1.10%
2019-12-24 0 5.430 5.420 5.430 5.400 5.440 628,000 3,408,120 5.4269 3.420 3.413 3.420 3.401 3.426 997,209 3.4177 0.18%
2019-12-23 0 5.420 5.420 5.440 5.380 5.450 1,324,000 7,168,590 5.4143 3.413 3.413 3.426 3.388 3.432 2,102,395 3.4097 0.00%
2019-12-20 0 5.420 5.420 5.430 5.410 5.480 694,000 3,770,430 5.4329 3.413 3.413 3.420 3.407 3.451 1,102,011 3.4214 -0.73%
2019-12-19 0 5.460 5.410 5.460 5.340 5.470 667,386 3,593,372 5.3842 3.438 3.407 3.438 3.363 3.445 1,059,750 3.3908 0.92%
2019-12-18 0 5.410 5.410 5.420 5.380 5.430 625,000 3,373,960 5.3983 3.407 3.407 3.413 3.388 3.420 992,445 3.3996 0.00%
2019-12-17 0 5.410 5.400 5.410 5.300 5.540 3,351,000 17,997,570 5.3708 3.407 3.401 3.407 3.338 3.489 5,321,093 3.3823 -1.46%
2019-12-16 0 5.490 5.480 5.490 5.300 5.510 2,705,479 14,829,219 5.4812 3.457 3.451 3.457 3.338 3.470 4,296,062 3.4518 3.58%
2019-12-13 0 5.300 5.290 5.310 5.210 5.310 540,000 2,848,280 5.2746 3.338 3.331 3.344 3.281 3.344 857,472 3.3217 1.73%
2019-12-12 0 5.210 5.200 5.210 5.020 5.250 913,000 4,696,920 5.1445 3.281 3.275 3.281 3.161 3.306 1,449,764 3.2398 3.58%
2019-12-11 0 5.030 5.000 5.030 4.810 5.040 3,163,000 15,414,225 4.8733 3.168 3.149 3.168 3.029 3.174 5,022,565 3.0690 3.50%
2019-12-10 0 4.860 4.820 4.860 4.800 4.980 322,629 1,571,330 4.8704 3.061 3.035 3.061 3.023 3.136 512,306 3.0672 -1.42%
2019-12-09 0 4.930 4.930 4.940 4.930 5.020 176,000 877,750 4.9872 3.105 3.105 3.111 3.105 3.161 279,472 3.1407 -1.20%
2019-12-06 0 4.990 4.990 5.000 4.920 5.000 571,000 2,831,300 4.9585 3.142 3.142 3.149 3.098 3.149 906,698 3.1227 1.01%
2019-12-05 0 4.940 4.920 4.950 4.850 4.980 355,000 1,742,510 4.9085 3.111 3.098 3.117 3.054 3.136 563,709 3.0912 -0.20%
2019-12-04 0 4.950 4.920 4.950 4.870 4.950 307,000 1,509,040 4.9154 3.117 3.098 3.117 3.067 3.117 487,489 3.0955 1.02%
2019-12-03 0 4.900 4.900 4.910 4.800 4.930 520,630 2,537,844 4.8746 3.086 3.086 3.092 3.023 3.105 826,715 3.0698 1.03%
2019-12-02 0 4.850 4.850 4.860 4.650 4.870 1,429,000 6,850,500 4.7939 3.054 3.054 3.061 2.928 3.067 2,269,126 3.0190 5.43%
2019-11-29 0 4.600 4.600 4.640 4.580 4.640 1,465,781 6,743,367 4.6005 2.897 2.897 2.922 2.884 2.922 2,327,531 2.8972 -0.43%
2019-11-28 0 4.620 4.620 4.630 4.600 4.630 369,000 1,701,080 4.6100 2.909 2.909 2.916 2.897 2.916 585,940 2.9032 -0.22%
2019-11-27 0 4.630 4.620 4.630 4.580 4.630 641,000 2,953,290 4.6073 2.916 2.909 2.916 2.884 2.916 1,017,852 2.9015 1.09%
2019-11-26 0 4.580 4.580 4.590 4.550 4.640 264,000 1,207,860 4.5752 2.884 2.884 2.891 2.865 2.922 419,209 2.8813 0.44%
2019-11-25 0 4.560 4.560 4.570 4.550 4.610 441,000 2,019,590 4.5796 2.872 2.872 2.878 2.865 2.903 700,269 2.8840 -0.44%
2019-11-22 0 4.580 4.570 4.580 4.560 4.680 240,000 1,108,890 4.6204 2.884 2.878 2.884 2.872 2.947 381,099 2.9097 -0.87%
2019-11-21 0 4.620 4.610 4.620 4.610 4.690 149,000 692,700 4.6490 2.909 2.903 2.909 2.903 2.954 236,599 2.9277 -1.49%
2019-11-20 0 4.690 4.690 4.700 4.650 4.690 345,000 1,613,170 4.6759 2.954 2.954 2.960 2.928 2.954 547,830 2.9447 0.00%
2019-11-19 0 4.690 4.690 4.720 4.680 4.710 1,164,000 5,468,710 4.6982 2.954 2.954 2.972 2.947 2.966 1,848,329 2.9587 -0.42%
2019-11-18 0 4.710 4.700 4.710 4.600 4.730 416,000 1,952,080 4.6925 2.966 2.960 2.966 2.897 2.979 660,571 2.9551 0.43%
2019-11-15 0 4.690 4.690 4.700 4.680 4.730 338,000 1,590,950 4.7070 2.954 2.954 2.960 2.947 2.979 536,714 2.9642 -0.21%
2019-11-14 0 4.700 4.700 4.710 4.700 4.740 1,079,000 5,094,450 4.7215 2.960 2.960 2.966 2.960 2.985 1,713,357 2.9734 -0.42%
2019-11-13 0 4.720 4.710 4.720 4.670 4.740 1,446,000 6,813,320 4.7118 2.972 2.966 2.972 2.941 2.985 2,296,121 2.9673 0.00%
2019-11-12 0 4.720 4.720 4.730 4.640 4.740 1,380,000 6,509,220 4.7168 2.972 2.972 2.979 2.922 2.985 2,191,318 2.9705 1.72%
2019-11-11 0 4.640 4.640 4.650 4.640 4.700 818,000 3,811,265 4.6592 2.922 2.922 2.928 2.922 2.960 1,298,912 2.9342 -1.28%
2019-11-08 0 4.700 4.680 4.700 4.660 4.730 2,618,263 12,309,146 4.7013 2.960 2.947 2.960 2.935 2.979 4,157,571 2.9607 -0.42%
2019-11-07 0 4.720 4.720 4.730 4.630 4.740 1,426,630 6,711,074 4.7041 2.972 2.972 2.979 2.916 2.985 2,265,363 2.9625 1.29%
2019-11-06 0 4.660 4.650 4.660 4.550 4.670 1,576,000 7,287,133 4.6238 2.935 2.928 2.935 2.865 2.941 2,502,549 2.9119 1.97%
2019-11-05 0 4.570 4.560 4.570 4.500 4.570 761,000 3,451,799 4.5359 2.878 2.872 2.878 2.834 2.878 1,208,401 2.8565 0.88%
2019-11-04 0 4.530 4.520 4.530 4.490 4.570 611,000 2,769,550 4.5328 2.853 2.847 2.853 2.828 2.878 970,214 2.8546 0.44%
2019-11-01 0 4.510 4.500 4.510 4.490 4.560 561,000 2,536,395 4.5212 2.840 2.834 2.840 2.828 2.872 890,819 2.8473 0.22%
2019-10-31 0 4.500 4.480 4.500 4.460 4.620 1,299,000 5,863,880 4.5141 2.834 2.821 2.834 2.809 2.909 2,062,698 2.8428 -1.96%
2019-10-30 0 4.590 4.580 4.590 4.570 4.670 465,000 2,135,900 4.5933 2.891 2.884 2.891 2.878 2.941 738,379 2.8927 -1.71%
2019-10-29 0 4.670 4.610 4.670 4.620 4.700 214,512 998,386 4.6542 2.941 2.903 2.941 2.909 2.960 340,626 2.9310 0.86%
2019-10-28 0 4.630 4.630 4.640 4.620 4.660 65,000 301,830 4.6435 2.916 2.916 2.922 2.909 2.935 103,214 2.9243 0.43%
2019-10-25 0 4.610 4.550 4.610 4.550 4.610 428,000 1,961,745 4.5835 2.903 2.865 2.903 2.865 2.903 679,626 2.8865 0.88%
2019-10-24 0 4.570 4.560 4.570 4.560 4.600 965,386 4,416,262 4.5746 2.878 2.872 2.878 2.872 2.897 1,532,948 2.8809 -0.44%
2019-10-23 0 4.590 4.580 4.590 4.560 4.650 631,385 2,905,674 4.6021 2.891 2.884 2.891 2.872 2.928 1,002,584 2.8982 -1.29%
2019-10-22 0 4.650 4.640 4.650 4.620 4.670 647,075 3,006,491 4.6463 2.928 2.922 2.928 2.909 2.941 1,027,498 2.9260 -0.64%
2019-10-21 0 4.680 4.650 4.680 4.620 4.810 355,000 1,670,510 4.7057 2.947 2.928 2.947 2.909 3.029 563,709 2.9634 -1.06%
2019-10-18 0 4.730 4.700 4.730 4.650 4.850 2,507,000 11,878,835 4.7383 2.979 2.960 2.979 2.928 3.054 3,980,895 2.9840 -2.47%
2019-10-17 0 4.850 4.820 4.850 4.620 4.850 964,000 4,598,924 4.7707 3.054 3.035 3.054 2.909 3.054 1,530,747 3.0044 4.08%
2019-10-16 0 4.660 4.650 4.660 4.640 4.820 631,679 2,954,850 4.6778 2.935 2.928 2.935 2.922 3.035 1,003,051 2.9459 -0.64%
2019-10-15 0 4.690 4.630 4.700 4.630 4.700 1,071,000 4,979,460 4.6494 2.954 2.916 2.960 2.916 2.960 1,700,654 2.9280 -0.42%
2019-10-14 0 4.710 4.670 4.710 4.630 4.740 637,000 2,980,862 4.6795 2.966 2.941 2.966 2.916 2.985 1,011,500 2.9470 1.95%
2019-10-11 0 4.620 4.620 4.640 4.590 4.680 1,145,000 5,312,207 4.6395 2.909 2.909 2.922 2.891 2.947 1,818,159 2.9218 1.32%
2019-10-10 0 4.560 4.560 4.590 4.530 4.770 999,000 4,680,362 4.6850 2.872 2.872 2.891 2.853 3.004 1,586,324 2.9504 -1.08%
2019-10-09 0 4.610 4.600 4.610 4.570 4.690 1,039,600 4,789,657 4.6072 2.903 2.897 2.903 2.878 2.954 1,650,793 2.9014 0.88%
2019-10-08 0 4.570 4.570 4.600 4.570 4.700 1,286,000 5,936,040 4.6159 2.878 2.878 2.897 2.878 2.960 2,042,055 2.9069 -1.72%
2019-10-04 0 4.650 4.630 4.650 4.620 4.790 353,000 1,642,470 4.6529 2.928 2.916 2.928 2.909 3.017 560,533 2.9302 0.00%
2019-10-03 0 4.650 4.650 4.670 4.650 4.790 483,000 2,257,325 4.6736 2.928 2.928 2.941 2.928 3.017 766,961 2.9432 -0.64%
2019-10-02 0 4.680 4.680 4.750 4.640 4.790 227,000 1,068,725 4.7080 2.947 2.947 2.991 2.922 3.017 360,456 2.9649 -2.50%
2019-09-30 0 4.800 4.790 4.800 4.720 4.940 493,000 2,377,450 4.8224 3.023 3.017 3.023 2.972 3.111 782,841 3.0370 -1.64%
2019-09-27 0 4.880 4.810 4.880 4.810 4.950 268,067 1,296,488 4.8364 3.073 3.029 3.073 3.029 3.117 425,667 3.0458 0.41%
2019-09-26 0 4.860 4.850 4.860 4.850 4.910 208,553 1,017,738 4.8800 3.061 3.054 3.061 3.054 3.092 331,164 3.0732 0.41%
2019-09-25 0 4.840 4.840 4.880 4.830 4.910 285,000 1,382,630 4.8513 3.048 3.048 3.073 3.042 3.092 452,555 3.0552 -0.62%
2019-09-24 0 4.870 4.860 4.870 4.850 4.960 195,651 957,568 4.8943 3.067 3.061 3.067 3.054 3.124 310,677 3.0822 -1.02%
2019-09-23 0 4.920 4.900 4.920 4.870 4.990 443,000 2,176,835 4.9138 3.098 3.086 3.098 3.067 3.142 703,445 3.0945 -2.19%
2019-09-20 0 5.030 4.950 5.030 4.850 5.030 1,002,299 5,008,388 4.9969 3.168 3.117 3.168 3.054 3.168 1,591,563 3.1468 3.50%
2019-09-19 0 4.860 4.850 4.860 4.830 4.890 177,000 860,240 4.8601 3.061 3.054 3.061 3.042 3.080 281,060 3.0607 0.21%
2019-09-18 0 4.850 4.840 4.850 4.790 4.940 123,396 600,753 4.8685 3.054 3.048 3.054 3.017 3.111 195,942 3.0660 0.62%
2019-09-17 0 4.820 4.820 4.830 4.770 4.920 476,293 2,293,981 4.8163 3.035 3.035 3.042 3.004 3.098 756,311 3.0331 -2.43%
2019-09-16 0 4.940 4.830 4.960 4.800 4.940 187,000 904,520 4.8370 3.111 3.042 3.124 3.023 3.111 296,940 3.0461 2.49%
2019-09-13 0 4.820 4.820 4.840 4.800 4.860 131,100 631,837 4.8195 3.035 3.035 3.048 3.023 3.061 208,175 3.0351 -0.62%
2019-09-12 0 4.850 4.840 4.850 4.830 4.960 41,000 198,570 4.8432 3.054 3.048 3.054 3.042 3.124 65,104 3.0500 0.21%
2019-09-11 0 4.840 4.830 4.840 4.840 5.060 89,140 433,093 4.8586 3.048 3.042 3.048 3.048 3.187 141,546 3.0597 -0.82%
2019-09-10 0 4.880 4.870 4.910 4.810 4.910 601,000 2,925,800 4.8682 3.073 3.067 3.092 3.029 3.092 954,335 3.0658 0.62%
2019-09-09 0 4.850 4.840 4.890 4.760 5.110 1,157,000 5,655,825 4.8884 3.054 3.048 3.080 2.998 3.218 1,837,214 3.0785 -5.09%
2019-09-06 0 5.110 5.070 5.110 4.800 5.110 1,351,000 6,763,345 5.0062 3.218 3.193 3.218 3.023 3.218 2,145,269 3.1527 7.58%
2019-09-05 0 4.750 4.740 4.780 4.670 4.790 285,170 1,349,464 4.7321 2.991 2.985 3.010 2.941 3.017 452,825 2.9801 1.71%
2019-09-04 0 4.670 4.660 4.710 4.600 4.740 649,827 3,034,615 4.6699 2.941 2.935 2.966 2.897 2.985 1,031,868 2.9409 2.19%
2019-09-03 0 4.570 4.570 4.600 4.570 4.670 435,000 1,999,170 4.5958 2.878 2.878 2.897 2.878 2.941 690,742 2.8942 -0.65%
2019-09-02 0 4.600 4.600 4.630 4.560 4.670 625,051 2,879,742 4.6072 2.897 2.897 2.916 2.872 2.941 992,526 2.9014 -1.08%
2019-08-30 0 4.650 4.620 4.650 4.610 4.780 585,000 2,742,050 4.6873 2.928 2.909 2.928 2.903 3.010 928,928 2.9518 -1.90%
2019-08-29 0 4.740 4.740 4.790 4.720 5.500 441,000 2,127,570 4.8244 2.985 2.985 3.017 2.972 3.464 700,269 3.0382 0.21%
2019-08-28 0 4.730 4.730 4.800 4.730 4.800 712,000 3,400,060 4.7754 2.979 2.979 3.023 2.979 3.023 1,130,593 3.0073 0.64%
2019-08-27 0 4.700 4.700 4.780 4.660 4.890 637,042 3,052,532 4.7917 2.960 2.960 3.010 2.935 3.080 1,011,567 3.0176 -0.63%
2019-08-26 0 4.730 4.700 4.750 4.600 4.750 1,024,200 4,780,463 4.6675 2.979 2.960 2.991 2.897 2.991 1,626,339 2.9394 -1.66%
2019-08-23 0 4.810 4.810 4.830 4.750 4.880 410,000 1,982,070 4.8343 3.029 3.029 3.042 2.991 3.073 651,044 3.0444 1.05%
2019-08-22 0 4.760 4.750 4.760 4.740 4.960 389,000 1,862,090 4.7869 2.998 2.991 2.998 2.985 3.124 617,698 3.0146 -2.86%
2019-08-21 0 4.900 4.860 4.900 4.770 4.910 614,000 2,979,700 4.8529 3.086 3.061 3.086 3.004 3.092 974,978 3.0562 1.03%
2019-08-20 0 4.850 4.850 4.860 4.670 4.860 694,000 3,317,890 4.7808 3.054 3.054 3.061 2.941 3.061 1,102,011 3.0108 4.30%
2019-08-19 0 4.650 4.650 4.660 4.610 4.750 768,000 3,588,500 4.6725 2.928 2.928 2.935 2.903 2.991 1,219,516 2.9426 0.65%
2019-08-16 0 4.620 4.620 4.640 4.470 4.760 1,008,000 4,694,010 4.6568 2.909 2.909 2.922 2.815 2.998 1,600,615 2.9326 2.44%
2019-08-15 0 4.510 4.480 4.510 4.420 4.540 1,066,267 4,776,337 4.4795 2.840 2.821 2.840 2.784 2.859 1,693,138 2.8210 0.45%
2019-08-14 0 4.490 4.490 4.500 4.440 4.540 1,903,816 8,576,576 4.5049 2.828 2.828 2.834 2.796 2.859 3,023,092 2.8370 3.70%
2019-08-13 0 4.330 4.330 4.350 4.330 4.650 1,496,957 6,743,053 4.5045 2.727 2.727 2.739 2.727 2.928 2,377,036 2.8367 -6.88%
2019-08-12 0 4.650 4.650 4.670 4.590 4.980 759,000 3,559,175 4.6893 2.928 2.928 2.941 2.891 3.136 1,205,225 2.9531 -2.11%
2019-08-09 0 4.750 4.750 4.770 4.710 4.800 1,382,763 6,597,056 4.7709 2.991 2.991 3.004 2.966 3.023 2,195,706 3.0045 -1.04%
2019-08-08 0 4.800 4.770 4.800 4.760 4.980 1,280,000 6,204,395 4.8472 3.023 3.004 3.023 2.998 3.136 2,032,527 3.0526 -2.04%
2019-08-07 0 4.900 4.890 4.900 4.870 5.100 1,367,000 6,799,870 4.9743 3.086 3.080 3.086 3.067 3.212 2,170,676 3.1326 -2.97%
2019-08-06 0 5.050 5.050 5.060 4.590 5.300 939,000 4,788,980 5.1001 3.180 3.180 3.187 2.891 3.338 1,491,049 3.2118 -2.51%
2019-08-05 0 5.180 5.150 5.180 5.080 5.230 422,442 2,175,651 5.1502 3.262 3.243 3.262 3.199 3.294 670,801 3.2434 0.58%
2019-08-02 0 5.150 5.150 5.160 5.150 5.420 714,000 3,732,790 5.2280 3.243 3.243 3.250 3.243 3.413 1,133,769 3.2924 -4.63%
2019-08-01 0 5.400 5.350 5.400 5.340 5.600 446,000 2,436,720 5.4635 3.401 3.369 3.401 3.363 3.527 708,209 3.4407 -3.57%
2019-07-31 0 5.600 5.600 5.650 5.600 5.960 421,000 2,382,070 5.6581 3.527 3.527 3.558 3.527 3.753 668,511 3.5632 -2.27%
2019-07-30 0 5.730 5.730 5.740 5.500 5.740 587,000 3,330,120 5.6731 3.609 3.609 3.615 3.464 3.615 932,104 3.5727 1.60%
2019-07-29 0 5.640 5.620 5.640 5.550 5.640 232,982 1,306,016 5.6057 3.552 3.539 3.552 3.495 3.552 369,955 3.5302 1.44%
2019-07-26 0 5.560 5.560 5.580 5.480 5.590 642,000 3,555,640 5.5384 3.501 3.501 3.514 3.451 3.520 1,019,439 3.4878 -1.07%
2019-07-25 0 5.620 5.610 5.620 5.560 5.650 633,941 3,557,364 5.6115 3.539 3.533 3.539 3.501 3.558 1,006,642 3.5339 0.72%
2019-07-24 0 5.580 5.570 5.580 5.530 5.620 990,000 5,488,616 5.5441 3.514 3.508 3.514 3.483 3.539 1,572,033 3.4914 -0.18%
2019-07-23 0 5.590 5.590 5.600 5.560 5.640 570,000 3,186,950 5.5911 3.520 3.520 3.527 3.501 3.552 905,110 3.5211 -0.53%
2019-07-22 0 5.620 5.610 5.620 5.550 5.630 274,000 1,535,750 5.6049 3.539 3.533 3.539 3.495 3.546 435,088 3.5297 -0.18%
2019-07-19 0 5.630 5.630 5.650 5.580 5.680 376,000 2,121,200 5.6415 3.546 3.546 3.558 3.514 3.577 597,055 3.5528 -0.18%
2019-07-18 0 5.640 5.640 5.680 5.610 5.810 277,000 1,575,362 5.6872 3.552 3.552 3.577 3.533 3.659 439,852 3.5816 -2.93%
2019-07-17 0 5.810 5.810 5.840 5.810 5.900 426,800 2,497,038 5.8506 3.659 3.659 3.678 3.659 3.716 677,721 3.6845 -1.02%
2019-07-16 0 5.870 5.850 5.870 5.810 5.900 622,000 3,650,170 5.8684 3.697 3.684 3.697 3.659 3.716 987,681 3.6957 0.17%
2019-07-15 0 5.860 5.860 5.880 5.820 5.960 196,000 1,153,840 5.8869 3.690 3.690 3.703 3.665 3.753 311,231 3.7073 -1.84%
2019-07-12 0 5.970 5.970 5.990 5.940 6.150 529,000 3,201,890 6.0527 3.760 3.760 3.772 3.741 3.873 840,005 3.8117 -2.61%
2019-07-11 0 6.130 6.120 6.130 5.940 6.180 1,319,000 8,078,580 6.1248 3.860 3.854 3.860 3.741 3.892 2,094,456 3.8571 1.83%
2019-07-10 0 6.020 6.000 6.020 5.920 6.040 1,209,000 7,258,080 6.0034 3.791 3.779 3.791 3.728 3.804 1,919,786 3.7807 1.69%
2019-07-09 0 5.920 5.880 5.920 5.800 5.920 1,571,000 9,256,340 5.8920 3.728 3.703 3.728 3.653 3.728 2,494,610 3.7105 0.17%
2019-07-08 0 5.910 5.900 5.910 5.860 5.930 712,420 4,205,056 5.9025 3.722 3.716 3.722 3.690 3.734 1,131,260 3.7171 0.51%
2019-07-05 0 5.880 5.880 5.890 5.760 5.910 2,763,000 16,218,395 5.8698 3.703 3.703 3.709 3.627 3.722 4,387,401 3.6966 1.20%
2019-07-04 0 5.810 5.800 5.810 5.670 5.820 5,440,000 31,523,860 5.7948 3.659 3.653 3.659 3.571 3.665 8,638,241 3.6493 -0.17%
2019-07-03 0 5.820 5.790 5.820 5.680 5.820 2,181,000 12,608,050 5.7809 3.665 3.646 3.665 3.577 3.665 3,463,236 3.6405 0.00%
2019-07-02 0 5.820 5.780 5.820 5.580 5.820 3,935,134 22,535,827 5.7268 3.665 3.640 3.665 3.514 3.665 6,248,646 3.6065 2.28%
2019-06-28 0 5.690 5.690 5.700 5.560 5.720 2,451,571 13,877,792 5.6608 3.583 3.583 3.590 3.501 3.602 3,892,879 3.5649 0.53%
2019-06-27 0 5.660 5.640 5.660 5.580 5.700 281,149 1,588,854 5.6513 3.564 3.552 3.564 3.514 3.590 446,440 3.5589 0.53%
2019-06-26 0 5.630 5.630 5.640 5.530 5.660 701,220 3,950,385 5.6336 3.546 3.546 3.552 3.483 3.564 1,113,476 3.5478 -0.18%
2019-06-25 0 5.640 5.640 5.650 5.560 5.650 1,461,000 8,231,774 5.6343 3.552 3.552 3.558 3.501 3.558 2,319,939 3.5483 -0.18%
2019-06-24 0 5.650 5.630 5.650 5.460 5.650 1,914,000 10,783,570 5.6340 3.558 3.546 3.558 3.438 3.558 3,039,263 3.5481 0.18%
2019-06-21 0 5.640 5.630 5.640 5.470 5.640 1,437,114 8,056,023 5.6057 3.552 3.546 3.552 3.445 3.552 2,282,010 3.5302 0.53%
2019-06-20 0 5.610 5.600 5.610 5.530 5.630 2,028,200 11,324,749 5.5836 3.533 3.527 3.533 3.483 3.546 3,220,603 3.5163 1.63%
2019-06-19 0 5.520 5.520 5.530 5.380 5.550 1,340,600 7,359,854 5.4900 3.476 3.476 3.483 3.388 3.495 2,128,755 3.4574 3.18%
2019-06-18 0 5.350 5.350 5.370 5.120 5.380 2,118,996 11,319,318 5.3418 3.369 3.369 3.382 3.224 3.388 3,364,779 3.3641 1.33%
2019-06-17 0 5.280 5.280 5.300 5.140 5.330 3,756,000 19,743,400 5.2565 3.325 3.325 3.338 3.237 3.357 5,964,197 3.3103 2.72%
2019-06-14 0 5.140 5.140 5.160 5.070 5.180 1,896,686 9,744,944 5.1379 3.237 3.237 3.250 3.193 3.262 3,011,770 3.2356 0.78%
2019-06-13 0 5.100 5.100 5.120 5.060 5.200 813,000 4,154,100 5.1096 3.212 3.212 3.224 3.187 3.275 1,290,972 3.2178 0.00%
2019-06-12 0 5.100 5.100 5.120 5.030 5.110 1,275,000 6,483,540 5.0851 3.212 3.212 3.224 3.168 3.218 2,024,588 3.2024 0.00%
2019-06-11 0 5.100 5.060 5.100 5.010 5.130 2,602,264 13,194,397 5.0704 3.212 3.187 3.212 3.155 3.231 4,132,166 3.1931 0.99%
2019-06-10 0 5.050 5.050 5.060 5.000 5.110 2,355,000 11,861,920 5.0369 3.180 3.180 3.187 3.149 3.218 3,739,533 3.1720 -1.37%
2019-06-06 0 5.120 5.090 5.100 5.070 5.350 1,007,419 5,161,432 5.1234 3.224 3.205 3.212 3.193 3.369 1,599,693 3.2265 -3.58%
2019-06-05 0 5.310 5.310 5.330 5.250 5.410 3,140,000 16,669,510 5.3088 3.344 3.344 3.357 3.306 3.407 4,986,043 3.3432 -2.39%
2019-06-04 0 5.440 5.440 5.470 5.400 5.490 1,778,794 9,668,904 5.4357 3.426 3.426 3.445 3.401 3.457 2,824,568 3.4231 0.18%
2019-06-03 0 5.430 5.390 5.430 5.210 5.430 4,708,000 24,782,145 5.2638 3.420 3.394 3.420 3.281 3.420 7,475,889 3.3149 3.63%
2019-05-31 0 5.240 5.210 5.240 5.190 5.280 594,467 3,110,173 5.2319 3.300 3.281 3.300 3.268 3.325 943,961 3.2948 0.19%
2019-05-30 0 5.230 5.180 5.230 5.160 5.230 189,000 980,680 5.1888 3.294 3.262 3.294 3.250 3.294 300,115 3.2677 -0.38%
2019-05-29 0 5.250 5.190 5.250 5.180 5.250 1,103,000 5,737,410 5.2016 3.306 3.268 3.306 3.262 3.306 1,751,467 3.2758 -0.94%
2019-05-28 0 5.300 5.300 5.320 5.190 5.320 1,204,000 6,357,850 5.2806 3.338 3.338 3.350 3.268 3.350 1,911,846 3.3255 1.15%
2019-05-27 0 5.240 5.230 5.240 5.100 5.280 1,370,152 7,187,173 5.2455 3.300 3.294 3.300 3.212 3.325 2,175,681 3.3034 0.58%
2019-05-24 0 5.210 5.210 5.220 5.190 5.250 570,000 2,975,190 5.2196 3.281 3.281 3.287 3.268 3.306 905,110 3.2871 -0.19%
2019-05-23 0 5.220 5.220 5.250 5.030 5.250 5,343,000 27,789,740 5.2011 3.287 3.287 3.306 3.168 3.306 8,484,213 3.2755 1.56%
2019-05-22 0 5.140 5.110 5.140 5.060 5.440 2,516,000 12,889,650 5.1231 3.237 3.218 3.237 3.187 3.426 3,995,186 3.2263 -0.48%
2019-05-21 0 5.600 5.580 5.600 5.500 5.750 3,387,000 19,065,360 5.6290 3.253 3.241 3.253 3.195 3.340 5,831,264 3.2695 0.90%
2019-05-20 0 5.550 5.520 5.550 5.460 5.550 2,919,000 16,094,930 5.5139 3.224 3.206 3.224 3.171 3.224 5,025,527 3.2026 0.91%
2019-05-17 0 5.500 5.500 5.510 5.480 5.550 4,494,000 24,747,280 5.5067 3.195 3.195 3.200 3.183 3.224 7,737,142 3.1985 0.00%
2019-05-16 0 5.500 5.490 5.500 5.480 5.530 1,833,000 10,090,530 5.5049 3.195 3.189 3.195 3.183 3.212 3,155,803 3.1975 0.00%
2019-05-15 0 5.500 5.500 5.510 5.360 5.520 4,305,000 23,602,504 5.4826 3.195 3.195 3.200 3.113 3.206 7,411,748 3.1845 1.10%
2019-05-14 0 5.440 5.430 5.440 5.360 5.450 5,399,630 29,311,432 5.4284 3.160 3.154 3.160 3.113 3.166 9,296,329 3.1530 -0.91%
2019-05-10 0 5.490 5.490 5.500 5.460 5.520 1,944,000 10,684,392 5.4961 3.189 3.189 3.195 3.171 3.206 3,346,908 3.1923 -0.18%
2019-05-09 0 5.500 5.500 5.510 5.420 5.530 1,649,000 9,053,970 5.4906 3.195 3.195 3.200 3.148 3.212 2,839,018 3.1891 -0.18%
2019-05-08 0 5.510 5.510 5.520 5.430 5.550 464,000 2,560,940 5.5193 3.200 3.200 3.206 3.154 3.224 798,850 3.2058 -0.54%
2019-05-07 0 5.540 5.520 5.560 5.380 5.600 2,138,094 11,830,492 5.5332 3.218 3.206 3.229 3.125 3.253 3,681,072 3.2139 1.65%
2019-05-06 0 5.450 5.440 5.470 5.390 5.530 1,922,627 10,446,853 5.4336 3.166 3.160 3.177 3.131 3.212 3,310,111 3.1560 -3.02%
2019-05-03 0 5.620 5.610 5.620 5.520 5.700 2,746,734 15,324,160 5.5790 3.264 3.258 3.264 3.206 3.311 4,728,943 3.2405 0.54%
2019-05-02 0 5.590 5.550 5.580 5.400 5.590 525,700 2,891,996 5.5012 3.247 3.224 3.241 3.137 3.247 905,077 3.1953 2.57%
2019-04-30 0 5.450 5.440 5.450 5.430 5.470 343,725 1,873,651 5.4510 3.166 3.160 3.166 3.154 3.177 591,778 3.1661 0.00%
2019-04-29 0 5.450 5.440 5.450 5.370 5.490 804,000 4,381,335 5.4494 3.166 3.160 3.166 3.119 3.189 1,384,215 3.1652 0.55%
2019-04-26 0 5.420 5.410 5.420 5.400 5.480 814,800 4,423,666 5.4291 3.148 3.142 3.148 3.137 3.183 1,402,809 3.1534 1.12%
2019-04-25 0 5.360 5.330 5.360 5.330 5.450 1,275,604 6,866,339 5.3828 3.113 3.096 3.113 3.096 3.166 2,196,157 3.1265 -0.74%
2019-04-24 0 5.400 5.400 5.410 5.330 5.440 870,000 4,687,735 5.3882 3.137 3.137 3.142 3.096 3.160 1,497,844 3.1297 1.31%
2019-04-23 0 5.330 5.330 5.340 5.330 5.510 866,902 4,681,176 5.3999 3.096 3.096 3.102 3.096 3.200 1,492,511 3.1364 -2.74%
2019-04-18 0 5.480 5.470 5.480 5.450 5.540 1,563,000 8,593,070 5.4978 3.183 3.177 3.183 3.166 3.218 2,690,955 3.1933 -0.36%
2019-04-17 0 5.500 5.490 5.500 5.500 5.590 535,096 2,970,025 5.5505 3.195 3.189 3.195 3.195 3.247 921,254 3.2239 -1.43%
2019-04-16 0 5.580 5.550 5.580 5.510 5.620 858,262 4,765,282 5.5522 3.241 3.224 3.241 3.200 3.264 1,477,636 3.2249 1.45%
2019-04-15 0 5.500 5.480 5.500 5.490 5.680 1,081,000 6,005,015 5.5551 3.195 3.183 3.195 3.189 3.299 1,861,115 3.2266 -2.48%
2019-04-12 0 5.640 5.630 5.640 5.570 5.640 2,545,000 14,269,465 5.6069 3.276 3.270 3.276 3.235 3.276 4,381,626 3.2567 0.89%
2019-04-11 0 5.590 5.580 5.590 5.590 5.780 1,334,000 7,505,000 5.6259 3.247 3.241 3.247 3.247 3.357 2,296,695 3.2677 -1.58%
2019-04-10 0 5.680 5.670 5.680 5.660 5.730 1,521,000 8,657,510 5.6920 3.299 3.293 3.299 3.288 3.328 2,618,645 3.3061 -0.87%
2019-04-09 0 5.730 5.720 5.730 5.690 5.780 1,445,074 8,301,262 5.7445 3.328 3.322 3.328 3.305 3.357 2,487,927 3.3366 0.17%
2019-04-08 0 5.720 5.700 5.740 5.650 5.760 5,489,000 31,449,670 5.7296 3.322 3.311 3.334 3.282 3.346 9,450,194 3.3279 0.00%
2019-04-04 0 5.720 5.680 5.720 5.670 5.900 1,890,000 10,918,020 5.7767 3.322 3.299 3.322 3.293 3.427 3,253,938 3.3553 -1.04%
2019-04-03 0 5.780 5.710 5.780 5.700 5.800 3,457,539 19,821,140 5.7327 3.357 3.317 3.357 3.311 3.369 5,952,708 3.3298 1.40%
2019-04-02 0 5.700 5.690 5.700 5.690 5.800 2,232,000 12,788,420 5.7296 3.311 3.305 3.311 3.305 3.369 3,842,746 3.3279 0.18%
2019-04-01 0 5.690 5.690 5.720 5.500 5.710 3,773,000 21,122,262 5.5983 3.305 3.305 3.322 3.195 3.317 6,495,824 3.2517 3.27%
2019-03-29 0 5.510 5.490 5.510 5.380 5.630 1,320,651 7,264,688 5.5008 3.200 3.189 3.200 3.125 3.270 2,273,712 3.1951 1.10%
2019-03-28 0 5.450 5.400 5.450 5.390 5.460 521,000 2,831,460 5.4347 3.166 3.137 3.166 3.131 3.171 896,985 3.1566 -0.91%
2019-03-27 0 5.500 5.470 5.500 5.400 5.600 480,523 2,642,978 5.5002 3.195 3.177 3.195 3.137 3.253 827,297 3.1947 -1.08%
2019-03-26 0 5.560 5.560 5.580 5.430 5.650 942,351 5,251,860 5.5731 3.229 3.229 3.241 3.154 3.282 1,622,408 3.2371 -1.59%
2019-03-25 0 5.650 5.600 5.650 5.520 5.700 983,412 5,537,191 5.6306 3.282 3.253 3.282 3.206 3.311 1,693,101 3.2704 -3.42%
2019-03-22 0 5.850 5.780 5.850 5.580 5.850 825,000 4,730,170 5.7335 3.398 3.357 3.398 3.241 3.398 1,420,370 3.3302 1.92%
2019-03-21 0 5.740 5.720 5.740 5.700 5.850 780,000 4,517,610 5.7918 3.334 3.322 3.334 3.311 3.398 1,342,895 3.3641 -1.88%
2019-03-20 0 5.850 5.810 5.850 5.490 5.960 1,166,000 6,763,990 5.8010 3.398 3.375 3.398 3.189 3.462 2,007,456 3.3694 3.54%
2019-03-19 0 5.650 5.650 5.680 5.520 5.720 1,869,843 10,551,334 5.6429 3.282 3.282 3.299 3.206 3.322 3,219,235 3.2776 -1.22%
2019-03-18 0 5.720 5.710 5.720 5.510 5.770 1,085,000 6,184,360 5.6999 3.322 3.317 3.322 3.200 3.351 1,868,001 3.3107 -1.38%
2019-03-15 0 5.800 5.660 5.800 5.320 5.800 1,851,932 10,333,045 5.5796 3.369 3.288 3.369 3.090 3.369 3,188,398 3.2408 9.23%
2019-03-14 0 5.310 5.310 5.380 5.280 5.410 360,000 1,925,815 5.3495 3.084 3.084 3.125 3.067 3.142 619,798 3.1072 -2.21%
2019-03-13 0 5.430 5.400 5.430 5.350 5.440 338,000 1,825,200 5.4000 3.154 3.137 3.154 3.107 3.160 581,921 3.1365 -0.18%
2019-03-12 0 5.440 5.400 5.440 5.290 5.450 707,000 3,799,840 5.3746 3.160 3.137 3.160 3.073 3.166 1,217,214 3.1218 1.68%
2019-03-11 0 5.350 5.330 5.350 5.220 5.430 771,000 4,094,380 5.3105 3.107 3.096 3.107 3.032 3.154 1,327,400 3.0845 0.19%
2019-03-08 0 5.340 5.310 5.340 5.150 5.600 1,357,387 7,297,337 5.3760 3.102 3.084 3.102 2.991 3.253 2,336,959 3.1226 -2.73%
2019-03-07 0 5.490 5.450 5.490 5.160 5.840 2,323,000 12,869,070 5.5398 3.189 3.166 3.189 2.997 3.392 3,999,417 3.2177 5.78%
2019-03-06 0 5.190 5.190 5.220 5.150 5.280 1,206,191 6,266,616 5.1954 3.015 3.015 3.032 2.991 3.067 2,076,651 3.0177 -0.38%
2019-03-05 0 5.210 5.170 5.210 5.100 5.230 548,768 2,845,358 5.1850 3.026 3.003 3.026 2.962 3.038 944,792 3.0116 1.17%
2019-03-04 0 5.150 5.150 5.160 5.080 5.230 713,000 3,681,300 5.1631 2.991 2.991 2.997 2.951 3.038 1,227,544 2.9989 2.18%
2019-03-01 0 5.040 5.040 5.080 5.010 5.120 536,000 2,708,120 5.0525 2.927 2.927 2.951 2.910 2.974 922,810 2.9346 0.40%
2019-02-28 0 5.020 5.010 5.050 5.010 5.130 897,000 4,536,070 5.0569 2.916 2.910 2.933 2.910 2.980 1,544,329 2.9372 -1.38%
2019-02-27 0 5.090 5.080 5.120 5.060 5.150 667,000 3,395,370 5.0905 2.956 2.951 2.974 2.939 2.991 1,148,347 2.9567 0.20%
2019-02-26 0 5.080 5.080 5.100 4.950 5.190 2,875,540 14,599,302 5.0771 2.951 2.951 2.962 2.875 3.015 4,950,703 2.9489 3.04%
2019-02-25 0 4.930 4.930 4.980 4.900 5.100 1,958,000 9,798,240 5.0042 2.864 2.864 2.893 2.846 2.962 3,371,011 2.9066 -0.40%
2019-02-22 0 4.950 4.910 4.950 4.870 4.970 343,525 1,694,694 4.9332 2.875 2.852 2.875 2.829 2.887 591,433 2.8654 0.00%
2019-02-21 0 4.950 4.920 4.950 4.850 4.960 766,000 3,775,640 4.9290 2.875 2.858 2.875 2.817 2.881 1,318,792 2.8630 1.85%
2019-02-20 0 4.860 4.860 4.910 4.860 5.000 703,285 3,460,137 4.9200 2.823 2.823 2.852 2.823 2.904 1,210,818 2.8577 -1.42%
2019-02-19 0 4.930 4.930 4.940 4.910 5.000 920,000 4,567,490 4.9647 2.864 2.864 2.869 2.852 2.904 1,583,928 2.8836 -0.20%
2019-02-18 0 4.940 4.940 4.950 4.840 4.980 899,525 4,421,525 4.9154 2.869 2.869 2.875 2.811 2.893 1,548,677 2.8550 -0.80%
2019-02-15 0 4.980 4.930 4.980 4.940 5.080 739,000 3,682,950 4.9837 2.893 2.864 2.893 2.869 2.951 1,272,307 2.8947 -0.40%
2019-02-14 0 5.000 4.990 5.000 4.960 5.020 2,007,000 10,004,762 4.9849 2.904 2.898 2.904 2.881 2.916 3,455,372 2.8954 1.01%
2019-02-13 0 4.950 4.950 4.990 4.950 5.010 592,900 2,948,170 4.9725 2.875 2.875 2.898 2.875 2.910 1,020,772 2.8882 -1.39%
2019-02-12 0 5.020 4.990 5.020 4.930 5.040 573,031 2,872,043 5.0120 2.916 2.898 2.916 2.864 2.927 986,565 2.9112 -1.18%
2019-02-11 0 5.080 5.020 5.080 5.000 5.110 402,191 2,031,932 5.0522 2.951 2.916 2.951 2.904 2.968 692,436 2.9345 -1.36%
2019-02-08 0 5.150 5.110 5.150 4.940 5.150 438,129 2,218,822 5.0643 2.991 2.968 2.991 2.869 2.991 754,309 2.9415 -0.58%
2019-02-04 0 5.180 5.140 5.180 4.890 5.230 230,000 1,168,990 5.0826 3.009 2.985 3.009 2.840 3.038 395,982 2.9521 4.86%
2019-02-01 0 4.940 4.890 4.940 4.870 4.990 256,000 1,255,790 4.9054 2.869 2.840 2.869 2.829 2.898 440,745 2.8492 1.23%
2019-01-31 0 4.880 4.870 4.880 4.700 4.890 432,000 2,090,990 4.8403 2.834 2.829 2.834 2.730 2.840 743,757 2.8114 4.05%
2019-01-30 0 4.690 4.690 4.730 4.640 4.750 769,000 3,620,445 4.7080 2.724 2.724 2.747 2.695 2.759 1,323,957 2.7346 -0.21%
2019-01-29 0 4.700 4.700 4.740 4.700 4.790 647,000 3,065,122 4.7374 2.730 2.730 2.753 2.730 2.782 1,113,914 2.7517 -2.29%
2019-01-28 0 4.810 4.780 4.810 4.760 4.830 1,010,500 4,854,730 4.8043 2.794 2.776 2.794 2.765 2.805 1,739,738 2.7905 -0.41%
2019-01-25 0 4.830 4.790 4.830 4.760 4.960 1,279,247 6,183,665 4.8338 2.805 2.782 2.805 2.765 2.881 2,202,429 2.8077 -1.83%
2019-01-24 0 4.920 4.920 4.960 4.820 4.980 1,986,000 9,724,410 4.8965 2.858 2.858 2.881 2.800 2.893 3,419,217 2.8440 -0.61%
2019-01-23 0 4.950 4.910 4.950 4.830 5.090 996,544 4,898,787 4.9158 2.875 2.852 2.875 2.805 2.956 1,715,710 2.8553 2.48%
2019-01-22 0 4.830 4.760 4.830 4.770 4.950 702,000 3,405,390 4.8510 2.805 2.765 2.805 2.771 2.875 1,208,606 2.8176 -1.43%
2019-01-21 0 4.900 4.880 4.900 4.770 4.980 1,408,000 6,894,810 4.8969 2.846 2.834 2.846 2.771 2.893 2,424,098 2.8443 2.73%
2019-01-18 0 4.770 4.770 4.800 4.700 4.870 1,082,000 5,172,880 4.7809 2.771 2.771 2.788 2.730 2.829 1,862,836 2.7769 0.85%
2019-01-17 0 4.730 4.720 4.770 4.660 4.800 1,310,228 6,244,750 4.7662 2.747 2.742 2.771 2.707 2.788 2,255,768 2.7683 0.42%
2019-01-16 0 4.710 4.680 4.750 4.690 4.880 1,689,000 8,069,458 4.7777 2.736 2.718 2.759 2.724 2.834 2,907,884 2.7750 -0.21%
2019-01-15 0 4.720 4.720 4.760 4.700 4.970 894,000 4,299,195 4.8089 2.742 2.742 2.765 2.730 2.887 1,539,164 2.7932 -2.68%
2019-01-14 0 4.850 4.850 4.880 4.850 4.980 658,806 3,204,511 4.8641 2.817 2.817 2.834 2.817 2.893 1,134,240 2.8252 0.41%
2019-01-11 0 4.830 4.800 4.830 4.800 4.950 1,013,446 4,902,292 4.8373 2.805 2.788 2.805 2.788 2.875 1,744,810 2.8096 -0.82%
2019-01-10 0 4.870 4.830 4.870 4.800 4.890 560,620 2,725,714 4.8620 2.829 2.805 2.829 2.788 2.840 965,197 2.8240 1.25%
2019-01-09 0 4.810 4.800 4.850 4.750 4.910 1,206,909 5,855,847 4.8519 2.794 2.788 2.817 2.759 2.852 2,077,887 2.8182 -1.03%
2019-01-08 0 4.860 4.850 4.900 4.840 4.960 615,905 3,021,060 4.9051 2.823 2.817 2.846 2.811 2.881 1,060,379 2.8490 -1.22%
2019-01-07 0 4.920 4.880 4.930 4.870 5.000 138,000 686,260 4.9729 2.858 2.834 2.864 2.829 2.904 237,589 2.8884 -1.40%
2019-01-04 0 4.990 4.980 4.990 4.800 5.000 473,620 2,334,454 4.9290 2.898 2.893 2.898 2.788 2.904 815,413 2.8629 0.60%
2019-01-03 0 4.960 4.960 4.980 4.940 5.060 602,000 3,039,153 5.0484 2.881 2.881 2.893 2.869 2.939 1,036,440 2.9323 -1.98%
2019-01-02 0 5.060 5.050 5.090 5.050 5.280 2,374,796 12,477,345 5.2541 2.939 2.933 2.956 2.933 3.067 4,088,592 3.0517 -3.98%
2018-12-31 0 5.270 5.260 5.310 5.160 5.300 537,000 2,790,394 5.1963 3.061 3.055 3.084 2.997 3.078 924,532 3.0182 3.54%
2018-12-28 0 5.090 5.080 5.150 5.050 5.270 1,104,000 5,728,090 5.1885 2.956 2.951 2.991 2.933 3.061 1,900,713 3.0137 -4.86%
2018-12-27 0 5.350 5.350 5.360 4.900 5.360 2,283,000 11,962,960 5.2400 3.107 3.107 3.113 2.846 3.113 3,930,551 3.0436 8.08%
2018-12-24 0 4.950 4.810 4.960 4.760 4.960 196,620 1,011,560 5.1447 2.875 2.794 2.881 2.765 2.881 338,513 2.9882 -0.20%
2018-12-21 0 4.960 4.900 4.980 4.730 4.980 1,444,715 7,028,360 4.8649 2.881 2.846 2.893 2.747 2.893 2,487,309 2.8257 3.55%
2018-12-20 0 4.790 4.800 4.880 4.680 4.830 485,165 2,294,298 4.7289 2.782 2.788 2.834 2.718 2.805 835,289 2.7467 1.05%
2018-12-19 0 4.740 4.740 4.750 4.650 4.760 483,000 2,274,210 4.7085 2.753 2.753 2.759 2.701 2.765 831,562 2.7349 1.07%
2018-12-18 0 4.690 4.670 4.690 4.650 4.900 627,217 2,953,909 4.7095 2.724 2.712 2.724 2.701 2.846 1,079,855 2.7355 0.86%
2018-12-17 0 4.650 4.650 4.670 4.640 4.770 1,433,000 6,746,870 4.7082 2.701 2.701 2.712 2.695 2.771 2,467,139 2.7347 -0.43%
2018-12-14 0 4.670 4.660 4.740 4.670 4.950 317,000 1,513,310 4.7738 2.712 2.707 2.753 2.712 2.875 545,766 2.7728 -2.30%
2018-12-13 0 4.780 4.760 4.880 4.660 4.930 758,000 3,642,470 4.8054 2.776 2.765 2.834 2.707 2.864 1,305,019 2.7911 2.58%
2018-12-12 0 4.660 4.650 4.700 4.560 4.710 324,000 1,501,990 4.6358 2.707 2.701 2.730 2.649 2.736 557,818 2.6926 1.75%
2018-12-11 0 4.580 4.540 4.580 4.500 4.580 108,200 493,060 4.5569 2.660 2.637 2.660 2.614 2.660 186,284 2.6468 2.23%
2018-12-10 0 4.480 4.480 4.510 4.440 4.520 337,700 1,514,298 4.4842 2.602 2.602 2.620 2.579 2.625 581,405 2.6046 0.45%
2018-12-07 0 4.460 4.450 4.490 4.410 4.570 214,000 956,220 4.4683 2.591 2.585 2.608 2.561 2.654 368,435 2.5954 -1.55%
2018-12-06 0 4.530 4.510 4.530 4.490 4.640 338,144 1,530,543 4.5263 2.631 2.620 2.631 2.608 2.695 582,169 2.6290 -3.21%
2018-12-05 0 4.680 4.630 4.720 4.600 4.720 188,000 876,190 4.6606 2.718 2.689 2.742 2.672 2.742 323,672 2.7070 -0.21%
2018-12-04 0 4.690 4.690 4.700 4.600 4.720 210,000 981,151 4.6721 2.724 2.724 2.730 2.672 2.742 361,549 2.7137 0.00%
2018-12-03 0 4.690 4.680 4.700 4.570 4.740 1,125,400 5,273,614 4.6860 2.724 2.718 2.730 2.654 2.753 1,937,557 2.7218 4.69%
2018-11-30 0 4.480 4.500 4.530 4.440 4.580 1,177,000 5,306,700 4.5087 2.602 2.614 2.631 2.579 2.660 2,026,394 2.6188 -0.22%
2018-11-29 0 4.490 4.490 4.540 4.440 4.540 451,000 2,017,220 4.4728 2.608 2.608 2.637 2.579 2.637 776,469 2.5979 1.13%
2018-11-28 0 4.440 4.400 4.450 4.360 4.460 1,226,855 5,400,357 4.4018 2.579 2.556 2.585 2.532 2.591 2,112,228 2.5567 1.14%
2018-11-27 0 4.390 4.390 4.400 4.360 4.410 308,900 1,355,801 4.3891 2.550 2.550 2.556 2.532 2.561 531,821 2.5494 0.00%
2018-11-26 0 4.390 4.340 4.390 4.340 4.460 533,000 2,321,225 4.3550 2.550 2.521 2.550 2.521 2.591 917,645 2.5295 0.92%
2018-11-23 0 4.350 4.350 4.360 4.340 4.370 234,000 1,019,520 4.3569 2.527 2.527 2.532 2.521 2.538 402,869 2.5307 -0.23%
2018-11-22 0 4.360 4.370 4.380 4.340 4.410 921,000 4,033,545 4.3795 2.532 2.538 2.544 2.521 2.561 1,585,649 2.5438 -0.23%
2018-11-21 0 4.370 4.370 4.380 4.340 4.400 469,000 2,054,310 4.3802 2.538 2.538 2.544 2.521 2.556 807,459 2.5442 0.23%
2018-11-20 0 4.360 4.360 4.380 4.330 4.480 387,000 1,697,650 4.3867 2.532 2.532 2.544 2.515 2.602 666,283 2.5479 -0.91%
2018-11-19 0 4.400 4.390 4.420 4.380 4.520 1,493,000 6,614,480 4.4303 2.556 2.550 2.567 2.544 2.625 2,570,439 2.5733 -3.30%
2018-11-16 0 4.550 4.540 4.570 4.520 4.670 890,960 4,083,228 4.5830 2.643 2.637 2.654 2.625 2.712 1,533,930 2.6619 -0.44%
2018-11-15 0 4.570 4.520 4.570 4.520 4.690 1,157,000 5,324,930 4.6024 2.654 2.625 2.654 2.625 2.724 1,991,961 2.6732 -1.93%
2018-11-14 0 4.660 4.630 4.690 4.470 4.720 1,986,000 9,236,900 4.6510 2.707 2.689 2.724 2.596 2.742 3,419,217 2.7015 3.33%
2018-11-13 0 4.510 4.450 4.470 4.300 4.530 698,000 3,076,510 4.4076 2.620 2.585 2.596 2.498 2.631 1,201,719 2.5601 3.68%
2018-11-12 0 4.350 4.340 4.350 4.340 4.390 102,000 444,080 4.3537 2.527 2.521 2.527 2.521 2.550 175,609 2.5288 0.46%
2018-11-09 0 4.330 4.320 4.350 4.320 4.400 785,814 3,417,353 4.3488 2.515 2.509 2.527 2.509 2.556 1,352,905 2.5259 -0.92%
2018-11-08 0 4.370 4.360 4.430 4.360 4.530 1,215,000 5,380,140 4.4281 2.538 2.532 2.573 2.532 2.631 2,091,817 2.5720 -1.35%
2018-11-07 0 4.430 4.430 4.470 4.410 4.520 699,000 3,102,680 4.4387 2.573 2.573 2.596 2.561 2.625 1,203,441 2.5782 -0.67%
2018-11-06 0 4.460 4.460 4.500 4.400 4.510 733,000 3,263,160 4.4518 2.591 2.591 2.614 2.556 2.620 1,261,977 2.5858 0.68%
2018-11-05 0 4.430 4.450 4.470 4.410 4.750 1,048,000 4,747,725 4.5303 2.573 2.585 2.596 2.561 2.759 1,804,300 2.6313 -6.14%
2018-11-02 0 4.720 4.710 4.740 4.640 4.780 1,251,400 5,927,134 4.7364 2.742 2.736 2.753 2.695 2.776 2,154,486 2.7511 5.12%
2018-11-01 0 4.490 4.480 4.510 4.480 4.680 1,491,000 6,794,695 4.5571 2.608 2.602 2.620 2.602 2.718 2,566,996 2.6469 -2.39%
2018-10-31 0 4.600 4.600 4.640 4.510 4.700 1,428,600 6,597,382 4.6181 2.672 2.672 2.695 2.620 2.730 2,459,564 2.6823 2.22%
2018-10-30 0 4.500 4.500 4.540 4.500 4.600 364,000 1,650,350 4.5339 2.614 2.614 2.637 2.614 2.672 626,684 2.6335 -1.32%
2018-10-29 0 4.560 4.550 4.590 4.550 4.730 540,858 2,477,882 4.5814 2.649 2.643 2.666 2.643 2.747 931,174 2.6610 -1.51%
2018-10-26 0 4.630 4.630 4.680 4.610 4.820 588,300 2,736,981 4.6524 2.689 2.689 2.718 2.678 2.800 1,012,853 2.7022 0.43%
2018-10-25 0 4.610 4.600 4.650 4.560 4.730 690,000 3,170,690 4.5952 2.678 2.672 2.701 2.649 2.747 1,187,946 2.6691 -2.33%
2018-10-24 0 4.720 4.720 4.730 4.710 4.820 503,810 2,385,804 4.7355 2.742 2.742 2.747 2.736 2.800 867,390 2.7506 -2.48%
2018-10-23 0 4.840 4.800 4.840 4.740 4.850 284,000 1,359,970 4.7886 2.811 2.788 2.811 2.753 2.817 488,952 2.7814 -1.02%
2018-10-22 0 4.890 4.870 4.930 4.720 5.050 623,000 3,071,360 4.9300 2.840 2.829 2.864 2.742 2.933 1,072,594 2.8635 2.30%
2018-10-19 0 4.780 4.770 4.780 4.650 4.950 3,559,000 17,001,950 4.7772 2.776 2.771 2.776 2.701 2.875 6,127,389 2.7747 -0.62%
2018-10-18 0 4.810 4.770 4.810 4.720 4.950 1,782,000 8,563,420 4.8055 2.794 2.771 2.794 2.742 2.875 3,067,999 2.7912 1.26%
2018-10-16 0 4.750 4.730 4.780 4.660 4.990 2,190,000 10,581,920 4.8319 2.759 2.747 2.776 2.707 2.898 3,770,436 2.8066 -5.00%
2018-10-15 0 5.000 5.000 5.010 5.000 5.110 348,000 1,755,940 5.0458 2.904 2.904 2.910 2.904 2.968 599,138 2.9308 -2.15%
2018-10-12 0 5.110 5.050 5.090 4.940 5.160 696,800 3,496,032 5.0173 2.968 2.933 2.956 2.869 2.997 1,199,653 2.9142 2.00%
2018-10-11 0 5.010 5.000 5.020 4.930 5.050 839,700 4,191,886 4.9921 2.910 2.904 2.916 2.864 2.933 1,445,678 2.8996 -0.99%
2018-10-10 0 5.060 5.050 5.060 5.040 5.210 2,120,010 10,848,600 5.1172 2.939 2.933 2.939 2.927 3.026 3,649,937 2.9723 -2.32%
2018-10-09 0 5.180 5.170 5.180 5.090 5.220 1,275,230 6,561,063 5.1450 3.009 3.003 3.009 2.956 3.032 2,195,513 2.9884 1.17%
2018-10-08 0 5.120 5.100 5.140 5.080 5.250 1,087,000 5,581,920 5.1352 2.974 2.962 2.985 2.951 3.049 1,871,445 2.9827 -1.35%
2018-10-05 0 5.190 5.190 5.220 5.170 5.360 1,103,000 5,772,770 5.2337 3.015 3.015 3.032 3.003 3.113 1,898,991 3.0399 -3.89%
2018-10-04 0 5.400 5.400 5.430 5.380 5.550 1,020,000 5,553,750 5.4449 3.137 3.137 3.154 3.125 3.224 1,756,094 3.1626 -2.53%
2018-10-03 0 5.540 5.540 5.560 5.510 5.580 390,000 2,160,370 5.5394 3.218 3.218 3.229 3.200 3.241 671,448 3.2175 0.00%
2018-10-02 0 5.540 5.530 5.550 5.480 5.550 284,000 1,564,410 5.5085 3.218 3.212 3.224 3.183 3.224 488,952 3.1995 -0.18%
2018-09-28 0 5.550 5.540 5.560 5.410 5.560 808,000 4,425,450 5.4770 3.224 3.218 3.229 3.142 3.229 1,391,102 3.1813 3.16%
2018-09-27 0 5.380 5.370 5.400 5.320 5.470 617,000 3,325,315 5.3895 3.125 3.119 3.137 3.090 3.177 1,062,264 3.1304 1.13%
2018-09-26 0 5.320 5.310 5.350 5.310 5.490 912,400 4,893,281 5.3631 3.090 3.084 3.107 3.084 3.189 1,570,843 3.1151 -2.21%
2018-09-24 0 5.440 5.400 5.450 5.400 5.500 5,362,000 29,399,229 5.4829 3.160 3.137 3.166 3.137 3.195 9,231,543 3.1846 -1.09%
2018-09-21 0 5.500 5.510 5.520 5.310 5.590 7,260,973 39,729,992 5.4717 3.195 3.200 3.206 3.084 3.247 12,500,929 3.1782 -1.79%
2018-09-20 0 5.600 5.590 5.600 5.530 5.650 880,000 4,918,240 5.5889 3.253 3.247 3.253 3.212 3.282 1,515,061 3.2462 -0.88%
2018-09-19 0 5.650 5.600 5.650 5.590 5.860 1,580,000 8,945,460 5.6617 3.282 3.253 3.282 3.247 3.404 2,720,223 3.2885 0.71%
2018-09-18 0 5.610 5.600 5.610 5.570 5.620 414,000 2,320,190 5.6043 3.258 3.253 3.258 3.235 3.264 712,767 3.2552 0.00%
2018-09-17 0 5.610 5.580 5.610 5.530 5.650 544,600 3,048,936 5.5985 3.258 3.241 3.258 3.212 3.282 937,616 3.2518 0.00%
2018-09-14 0 5.610 5.600 5.610 5.600 5.660 382,000 2,144,995 5.6152 3.258 3.253 3.258 3.253 3.288 657,674 3.2615 -0.18%
2018-09-13 0 5.620 5.600 5.650 5.590 5.650 645,843 3,624,002 5.6113 3.264 3.253 3.282 3.247 3.282 1,111,922 3.2592 0.36%
2018-09-12 0 5.600 5.600 5.610 5.510 5.700 883,000 4,950,390 5.6063 3.253 3.253 3.258 3.200 3.311 1,520,226 3.2564 0.72%
2018-09-11 0 5.560 5.540 5.590 5.530 5.610 684,000 3,816,260 5.5793 3.229 3.218 3.247 3.212 3.258 1,177,616 3.2407 -0.71%
2018-09-10 0 5.600 5.600 5.610 5.550 5.780 930,207 5,210,145 5.6011 3.253 3.253 3.258 3.224 3.357 1,601,501 3.2533 -0.18%
2018-09-07 0 5.610 5.600 5.610 5.600 5.750 632,000 3,557,260 5.6286 3.258 3.253 3.258 3.253 3.340 1,088,089 3.2693 -0.18%
2018-09-06 0 5.620 5.600 5.690 5.600 5.780 482,000 2,718,470 5.6400 3.264 3.253 3.305 3.253 3.357 829,840 3.2759 -1.58%
2018-09-05 0 5.710 5.660 5.710 5.650 6.010 305,200 1,762,184 5.7739 3.317 3.288 3.317 3.282 3.491 525,451 3.3537 -5.15%
2018-09-04 0 6.020 5.980 6.010 5.810 6.050 874,200 5,251,083 6.0067 3.497 3.473 3.491 3.375 3.514 1,505,075 3.4889 0.84%
2018-09-03 0 5.970 5.970 5.980 5.790 6.000 1,145,000 6,747,000 5.8926 3.468 3.468 3.473 3.363 3.485 1,971,301 3.4226 0.34%
2018-08-31 0 5.950 5.950 6.000 5.810 6.100 864,000 5,167,560 5.9810 3.456 3.456 3.485 3.375 3.543 1,487,515 3.4740 0.34%
2018-08-30 0 5.930 5.910 5.970 5.910 6.040 541,000 3,247,435 6.0027 3.444 3.433 3.468 3.433 3.508 931,418 3.4865 -1.50%
2018-08-29 0 6.020 6.010 6.070 5.950 6.080 1,089,000 6,548,640 6.0134 3.497 3.491 3.526 3.456 3.531 1,874,888 3.4928 0.33%
2018-08-28 0 6.000 6.000 6.020 5.850 6.050 248,000 1,490,500 6.0101 3.485 3.485 3.497 3.398 3.514 426,972 3.4909 0.00%
2018-08-27 0 6.000 6.010 6.050 5.840 6.050 1,133,000 6,799,040 6.0009 3.485 3.491 3.514 3.392 3.514 1,950,641 3.4855 2.39%
2018-08-24 0 5.860 5.820 5.860 5.700 5.900 230,000 1,337,190 5.8139 3.404 3.380 3.404 3.311 3.427 395,982 3.3769 1.56%
2018-08-23 0 5.770 5.740 5.780 5.630 5.780 160,000 918,470 5.7404 3.351 3.334 3.357 3.270 3.357 275,466 3.3342 0.52%
2018-08-22 0 5.740 5.700 5.750 5.640 5.750 73,000 415,620 5.6934 3.334 3.311 3.340 3.276 3.340 125,681 3.3069 -0.17%
2018-08-21 0 5.750 5.740 5.750 5.630 5.780 191,000 1,090,200 5.7079 3.340 3.334 3.340 3.270 3.357 328,837 3.3153 1.59%
2018-08-20 0 5.660 5.660 5.680 5.600 5.780 104,000 587,880 5.6527 3.288 3.288 3.299 3.253 3.357 179,053 3.2833 1.07%
2018-08-17 0 5.600 5.600 5.610 5.590 5.730 408,000 2,287,010 5.6054 3.253 3.253 3.258 3.247 3.328 702,437 3.2558 0.00%
2018-08-16 0 5.600 5.600 5.640 5.580 5.690 370,086 2,075,090 5.6070 3.253 3.253 3.276 3.241 3.305 637,162 3.2568 0.00%
2018-08-15 0 5.600 5.600 5.610 5.560 5.890 234,600 1,328,430 5.6625 3.253 3.253 3.258 3.229 3.421 403,902 3.2890 -4.76%
2018-08-14 0 5.880 5.880 5.940 5.840 5.950 500,000 2,942,620 5.8852 3.415 3.415 3.450 3.392 3.456 860,830 3.4184 -1.18%
2018-08-13 0 5.950 5.880 5.970 5.800 5.990 1,497,000 8,808,180 5.8839 3.456 3.415 3.468 3.369 3.479 2,577,326 3.4176 0.34%
2018-08-10 0 5.930 5.890 5.930 5.830 5.940 753,000 4,450,070 5.9098 3.444 3.421 3.444 3.386 3.450 1,296,410 3.4326 -0.34%
2018-08-09 0 5.950 5.920 5.950 5.890 5.970 307,500 1,825,975 5.9381 3.456 3.439 3.456 3.421 3.468 529,411 3.4491 0.00%
2018-08-08 0 5.950 5.900 5.950 5.860 5.960 450,000 2,656,495 5.9033 3.456 3.427 3.456 3.404 3.462 774,747 3.4289 1.54%
2018-08-07 0 5.860 5.860 5.870 5.800 5.880 309,000 1,810,885 5.8605 3.404 3.404 3.409 3.369 3.415 531,993 3.4040 0.51%
2018-08-06 0 5.830 5.770 5.830 5.780 5.860 257,000 1,498,875 5.8322 3.386 3.351 3.386 3.357 3.404 442,467 3.3875 0.34%
2018-08-03 0 5.810 5.800 5.820 5.660 5.840 388,000 2,222,045 5.7269 3.375 3.369 3.380 3.288 3.392 668,004 3.3264 1.93%
2018-08-02 0 5.700 5.700 5.720 5.670 5.790 249,000 1,421,750 5.7098 3.311 3.311 3.322 3.293 3.363 428,693 3.3165 1.06%
2018-08-01 0 5.640 5.640 5.660 5.610 5.810 281,000 1,592,315 5.6666 3.276 3.276 3.288 3.258 3.375 483,787 3.2914 -1.40%
2018-07-31 0 5.720 5.670 5.720 5.650 5.830 459,000 2,626,365 5.7219 3.322 3.293 3.322 3.282 3.386 790,242 3.3235 -0.17%
2018-07-30 0 5.730 5.720 5.730 5.690 5.880 288,000 1,660,931 5.7671 3.328 3.322 3.328 3.305 3.415 495,838 3.3497 -2.05%
2018-07-27 0 5.850 5.810 5.850 5.790 5.870 334,207 1,951,840 5.8402 3.398 3.375 3.398 3.363 3.409 575,391 3.3922 -0.34%
2018-07-26 0 5.870 5.830 5.860 5.830 6.000 892,000 5,282,968 5.9226 3.409 3.386 3.404 3.386 3.485 1,535,721 3.4401 -1.18%
2018-07-25 0 5.940 5.930 5.990 5.830 6.040 294,400 1,753,924 5.9576 3.450 3.444 3.479 3.386 3.508 506,857 3.4604 0.68%
2018-07-24 0 5.900 5.900 5.930 5.870 6.020 601,000 3,551,930 5.9100 3.427 3.427 3.444 3.409 3.497 1,034,718 3.4328 -1.67%
2018-07-23 0 6.000 5.940 6.000 5.840 6.010 179,000 1,059,130 5.9169 3.485 3.450 3.485 3.392 3.491 308,177 3.4368 1.52%
2018-07-20 0 5.910 5.880 5.910 5.860 6.090 251,600 1,499,570 5.9601 3.433 3.415 3.433 3.404 3.537 433,170 3.4619 -1.99%
2018-07-19 0 6.030 6.020 6.040 6.000 6.240 905,000 5,525,104 6.1051 3.502 3.497 3.508 3.485 3.624 1,558,103 3.5460 -1.15%
2018-07-18 0 6.100 6.070 6.100 6.010 6.100 174,400 1,058,077 6.0670 3.543 3.526 3.543 3.491 3.543 300,258 3.5239 0.00%
2018-07-17 0 6.100 6.090 6.100 6.020 6.100 236,000 1,433,800 6.0754 3.543 3.537 3.543 3.497 3.543 406,312 3.5288 0.66%
2018-07-16 0 6.060 6.060 6.100 5.990 6.240 971,000 5,954,460 6.1323 3.520 3.520 3.543 3.479 3.624 1,671,732 3.5619 2.36%
2018-07-13 0 5.920 5.910 5.950 5.900 6.020 157,000 931,610 5.9338 3.439 3.433 3.456 3.427 3.497 270,301 3.4466 -0.84%
2018-07-12 0 5.970 5.960 5.970 5.820 6.010 717,000 4,240,960 5.9149 3.468 3.462 3.468 3.380 3.491 1,234,430 3.4356 1.19%
2018-07-11 0 5.900 5.890 5.910 5.810 5.920 469,000 2,765,290 5.8961 3.427 3.421 3.433 3.375 3.439 807,459 3.4247 -0.34%
2018-07-10 0 5.920 5.910 5.960 5.900 6.040 132,000 783,030 5.9320 3.439 3.433 3.462 3.427 3.508 227,259 3.4455 -1.82%
2018-07-09 0 6.030 6.010 6.020 5.810 6.040 445,318 2,629,734 5.9053 3.502 3.491 3.497 3.375 3.508 766,686 3.4300 3.97%
2018-07-06 0 5.800 5.800 5.810 5.790 5.890 311,000 1,807,130 5.8107 3.369 3.369 3.375 3.363 3.421 535,436 3.3751 0.17%
2018-07-05 0 5.790 5.780 5.810 5.740 5.870 793,000 4,595,290 5.7948 3.363 3.357 3.375 3.334 3.409 1,365,277 3.3658 0.17%
2018-07-04 0 5.780 5.770 5.790 5.760 5.860 707,728 4,098,366 5.7909 3.357 3.351 3.363 3.346 3.404 1,218,467 3.3635 -0.52%
2018-07-03 0 5.810 5.800 5.830 5.680 5.960 1,392,409 8,069,863 5.7956 3.375 3.369 3.386 3.299 3.462 2,397,255 3.3663 -1.19%
2018-06-29 0 5.880 5.870 5.880 5.640 5.920 1,671,000 9,741,429 5.8297 3.415 3.409 3.415 3.276 3.439 2,876,894 3.3861 4.44%
2018-06-28 0 5.630 5.610 5.630 5.590 5.640 1,292,000 7,243,070 5.6061 3.270 3.258 3.270 3.247 3.276 2,224,385 3.2562 0.54%
2018-06-27 0 5.600 5.600 5.610 5.600 5.640 1,240,000 6,955,900 5.6096 3.253 3.253 3.258 3.253 3.276 2,134,859 3.2582 -0.36%
2018-06-26 0 5.620 5.640 5.650 5.590 5.680 959,000 5,386,970 5.6173 3.264 3.276 3.282 3.247 3.299 1,651,072 3.2627 0.36%
2018-06-25 0 5.600 5.600 5.610 5.590 5.740 955,000 5,388,242 5.6421 3.253 3.253 3.258 3.247 3.334 1,644,186 3.2771 -0.36%
2018-06-22 0 5.620 5.600 5.610 5.550 5.740 664,000 3,734,235 5.6238 3.264 3.253 3.258 3.224 3.334 1,143,182 3.2665 0.54%
2018-06-21 0 5.590 5.590 5.600 5.560 5.690 1,107,000 6,201,470 5.6021 3.247 3.247 3.253 3.229 3.305 1,905,878 3.2539 -2.44%
2018-06-20 0 5.730 5.720 5.730 5.620 5.860 822,000 4,714,560 5.7355 3.328 3.322 3.328 3.264 3.404 1,415,205 3.3314 -0.35%
2018-06-19 0 5.750 5.740 5.750 5.700 6.050 1,388,000 8,085,940 5.8256 3.340 3.334 3.340 3.311 3.514 2,389,665 3.3837 -5.58%
2018-06-15 0 6.090 6.080 6.100 5.910 6.100 3,068,000 18,490,310 6.0268 3.537 3.531 3.543 3.433 3.543 5,282,054 3.5006 3.05%
2018-06-14 0 5.910 5.900 5.910 5.900 6.010 574,000 3,406,130 5.9340 3.433 3.427 3.433 3.427 3.491 988,233 3.4467 -1.50%
2018-06-13 0 6.000 5.990 6.000 5.920 6.020 1,162,000 6,940,172 5.9726 3.485 3.479 3.485 3.439 3.497 2,000,569 3.4691 1.01%
2018-06-12 0 5.940 5.930 5.950 5.910 6.000 907,000 5,383,775 5.9358 3.450 3.444 3.456 3.433 3.485 1,561,546 3.4477 0.17%
2018-06-11 0 5.930 5.920 5.930 5.900 6.000 1,625,000 9,671,430 5.9516 3.444 3.439 3.444 3.427 3.485 2,797,698 3.4569 -1.50%
2018-06-08 0 6.020 6.010 6.020 6.010 6.260 541,000 3,301,847 6.1032 3.497 3.491 3.497 3.491 3.636 931,418 3.5450 -2.43%
2018-06-07 0 6.170 6.160 6.180 6.160 6.290 1,803,000 11,190,825 6.2068 3.584 3.578 3.590 3.578 3.653 3,104,154 3.6051 1.15%
2018-06-06 0 6.100 6.100 6.140 6.090 6.300 867,000 5,301,883 6.1152 3.543 3.543 3.566 3.537 3.659 1,492,680 3.5519 0.00%
2018-06-05 0 6.100 6.090 6.100 6.050 6.150 1,236,000 7,547,341 6.1063 3.543 3.537 3.543 3.514 3.572 2,127,972 3.5467 0.00%
2018-06-04 0 6.100 6.060 6.100 6.050 6.200 1,424,000 8,712,854 6.1186 3.543 3.520 3.543 3.514 3.601 2,451,644 3.5539 -0.97%
2018-06-01 0 6.160 6.140 6.160 6.100 6.260 3,417,000 21,225,560 6.2118 3.578 3.566 3.578 3.543 3.636 5,882,913 3.6080 -1.75%
2018-05-31 0 6.270 6.260 6.270 5.870 6.550 5,792,000 35,787,045 6.1787 3.642 3.636 3.642 3.409 3.804 9,971,857 3.5888 6.09%
2018-05-30 0 5.910 5.900 5.910 5.750 5.930 2,195,000 12,892,435 5.8735 3.433 3.427 3.433 3.340 3.444 3,779,044 3.4116 0.51%
2018-05-29 0 5.880 5.880 5.910 5.780 6.000 1,979,057 11,675,590 5.8996 3.415 3.415 3.433 3.357 3.485 3,407,264 3.4267 1.55%
2018-05-28 0 5.790 5.790 5.800 5.720 5.850 1,078,000 6,242,260 5.7906 3.363 3.363 3.369 3.322 3.398 1,855,950 3.3634 2.30%
2018-05-25 0 5.660 5.650 5.660 5.640 5.700 3,829,000 21,698,347 5.6668 3.288 3.282 3.288 3.276 3.311 6,592,237 3.2915 0.35%
2018-05-24 0 5.640 5.630 5.660 5.630 5.860 3,567,500 20,390,016 5.7155 3.276 3.270 3.288 3.270 3.404 6,142,023 3.3198 -2.76%
2018-05-23 0 5.800 5.780 5.840 5.780 6.030 3,146,000 18,499,137 5.8802 3.369 3.357 3.392 3.357 3.502 5,416,343 3.4154 -2.85%
2018-05-21 0 5.970 5.920 5.960 5.860 6.140 2,428,044 14,484,181 5.9654 3.468 3.439 3.462 3.404 3.566 4,180,267 3.4649 0.17%
2018-05-18 0 5.960 5.950 5.960 5.800 6.050 3,778,000 22,106,418 5.8514 3.462 3.456 3.462 3.369 3.514 6,504,433 3.3987 1.19%
2018-05-17 0 5.890 5.880 5.890 5.870 6.150 2,215,435 13,147,362 5.9344 3.421 3.415 3.421 3.409 3.572 3,814,227 3.4469 -4.07%
2018-05-16 0 6.140 6.120 6.130 6.070 6.170 1,160,850 7,128,729 6.1410 3.566 3.555 3.561 3.526 3.584 1,998,589 3.5669 -0.81%
2018-05-15 0 6.190 6.190 6.200 6.170 6.260 1,500,000 9,297,965 6.1986 3.595 3.595 3.601 3.584 3.636 2,582,491 3.6004 -1.12%
2018-05-14 0 6.260 6.250 6.300 6.080 6.300 937,000 5,801,720 6.1918 3.636 3.630 3.659 3.531 3.659 1,613,196 3.5964 2.96%
2018-05-11 0 6.080 6.070 6.080 6.030 6.150 558,000 3,393,500 6.0815 3.531 3.526 3.531 3.502 3.572 960,686 3.5324 0.16%
2018-05-10 0 6.070 6.050 6.070 6.040 6.360 1,548,970 9,580,066 6.1848 3.526 3.514 3.526 3.508 3.694 2,666,800 3.5923 -1.94%
2018-05-09 0 6.190 6.160 6.190 6.140 6.250 229,000 1,416,370 6.1850 3.595 3.578 3.595 3.566 3.630 394,260 3.5925 0.49%
2018-05-08 0 6.160 6.160 6.170 6.120 6.260 397,497 2,447,699 6.1578 3.578 3.578 3.584 3.555 3.636 684,355 3.5767 0.00%
2018-05-07 0 6.160 6.120 6.160 6.060 6.300 683,360 4,217,078 6.1711 3.578 3.555 3.578 3.520 3.659 1,176,514 3.5844 -0.65%
2018-05-04 0 6.200 6.190 6.200 6.190 6.280 1,172,000 7,276,710 6.2088 3.601 3.595 3.601 3.595 3.648 2,017,786 3.6063 -0.16%
2018-05-03 0 6.210 6.180 6.210 6.110 6.260 1,254,000 7,828,020 6.2424 3.607 3.590 3.607 3.549 3.636 2,158,962 3.6258 -1.43%
2018-05-02 0 6.300 6.280 6.310 6.260 6.520 1,781,000 11,419,425 6.4118 3.659 3.648 3.665 3.636 3.787 3,066,277 3.7242 -2.63%
2018-04-30 0 6.470 6.450 6.490 6.120 6.490 858,000 5,457,140 6.3603 3.758 3.746 3.770 3.555 3.770 1,477,185 3.6943 5.89%
2018-04-27 0 6.110 6.070 6.110 6.010 6.150 1,044,439 6,378,544 6.1071 3.549 3.526 3.549 3.491 3.572 1,798,169 3.5472 0.16%
2018-04-26 0 6.100 6.090 6.100 5.900 6.200 1,870,000 11,421,160 6.1076 3.543 3.537 3.543 3.427 3.601 3,219,505 3.5475 3.39%
2018-04-25 0 5.900 5.890 5.940 5.800 5.950 217,000 1,279,610 5.8968 3.427 3.421 3.450 3.369 3.456 373,600 3.4251 -0.67%
2018-04-24 0 5.940 5.940 5.950 5.850 5.970 1,241,724 7,353,914 5.9223 3.450 3.450 3.456 3.398 3.468 2,137,827 3.4399 -0.17%
2018-04-23 0 5.950 5.920 5.950 5.940 6.000 605,000 3,601,090 5.9522 3.456 3.439 3.456 3.450 3.485 1,041,605 3.4573 0.34%
2018-04-20 0 5.930 5.920 5.930 5.850 5.960 763,000 4,524,850 5.9303 3.444 3.439 3.444 3.398 3.462 1,313,627 3.4445 -0.50%
2018-04-19 0 5.960 5.920 5.960 5.890 6.020 753,000 4,487,990 5.9601 3.462 3.439 3.462 3.421 3.497 1,296,410 3.4619 2.23%
2018-04-18 0 5.830 5.820 5.840 5.600 5.850 1,037,000 5,923,060 5.7117 3.386 3.380 3.392 3.253 3.398 1,785,362 3.3176 2.28%
2018-04-17 0 5.700 5.690 5.750 5.690 5.870 935,000 5,396,400 5.7716 3.311 3.305 3.340 3.305 3.409 1,609,752 3.3523 -1.21%
2018-04-16 0 5.770 5.770 5.830 5.750 5.980 566,000 3,285,090 5.8040 3.351 3.351 3.386 3.340 3.473 974,460 3.3712 -3.67%
2018-04-13 0 5.990 5.940 5.990 5.950 6.000 173,000 1,035,140 5.9835 3.479 3.450 3.479 3.456 3.485 297,847 3.4754 0.34%
2018-04-12 0 5.970 5.960 5.970 5.850 6.040 1,147,000 6,863,545 5.9839 3.468 3.462 3.468 3.398 3.508 1,974,744 3.4757 -0.50%
2018-04-11 0 6.000 5.980 6.000 5.750 6.040 2,269,000 13,565,204 5.9785 3.485 3.473 3.485 3.340 3.508 3,906,447 3.4725 0.33%
2018-04-10 0 5.980 5.950 5.990 5.890 6.000 1,597,953 9,536,979 5.9682 3.473 3.456 3.479 3.421 3.485 2,751,132 3.4666 0.50%
2018-04-09 0 5.950 5.940 5.950 5.890 6.000 340,000 2,019,170 5.9387 3.456 3.450 3.456 3.421 3.485 585,365 3.4494 -0.83%
2018-04-06 0 6.000 5.960 6.000 5.980 6.080 705,000 4,248,991 6.0269 3.485 3.462 3.485 3.473 3.531 1,213,771 3.5007 -1.15%
2018-04-04 0 6.070 6.050 6.070 6.060 6.190 432,010 2,634,468 6.0982 3.526 3.514 3.526 3.520 3.595 743,774 3.5420 -1.94%
2018-04-03 0 6.190 6.180 6.190 5.800 6.260 3,069,402 18,770,126 6.1152 3.595 3.590 3.595 3.369 3.636 5,284,468 3.5519 6.54%
2018-03-29 0 5.810 5.810 5.850 5.670 5.850 871,400 4,996,520 5.7339 3.375 3.375 3.398 3.293 3.398 1,500,255 3.3304 0.17%
2018-03-28 0 5.800 5.770 5.810 5.700 5.810 256,000 1,474,710 5.7606 3.369 3.351 3.375 3.311 3.375 440,745 3.3459 -0.51%
2018-03-27 0 5.830 5.790 5.830 5.600 5.830 505,000 2,905,760 5.7540 3.386 3.363 3.386 3.253 3.386 869,438 3.3421 3.55%
2018-03-26 0 5.630 5.630 5.640 5.580 5.650 386,165 2,167,698 5.6134 3.270 3.270 3.276 3.241 3.282 664,845 3.2605 -0.53%
2018-03-23 0 5.660 5.660 5.680 5.590 5.740 676,000 3,818,914 5.6493 3.288 3.288 3.299 3.247 3.334 1,163,842 3.2813 -2.41%
2018-03-22 0 5.800 5.790 5.820 5.780 5.890 2,256,000 13,082,150 5.7988 3.369 3.363 3.380 3.357 3.421 3,884,066 3.3682 -0.68%
2018-03-21 0 5.840 5.810 5.840 5.740 5.850 871,000 5,052,410 5.8007 3.392 3.375 3.392 3.334 3.398 1,499,566 3.3692 1.39%
2018-03-20 0 5.760 5.750 5.790 5.610 5.800 2,533,000 14,525,880 5.7347 3.346 3.340 3.363 3.258 3.369 4,360,966 3.3309 5.49%
2018-03-19 0 5.460 5.460 5.470 5.400 5.500 432,000 2,362,570 5.4689 3.171 3.171 3.177 3.137 3.195 743,757 3.1765 0.18%
2018-03-16 0 5.450 5.540 5.570 5.390 5.720 1,339,000 7,323,575 5.4694 3.166 3.218 3.235 3.131 3.322 2,305,303 3.1768 -0.91%
2018-03-15 0 5.500 5.450 5.500 5.420 5.570 311,000 1,705,012 5.4824 3.195 3.166 3.195 3.148 3.235 535,436 3.1843 0.00%
2018-03-14 0 5.500 5.470 5.500 5.410 5.550 554,000 3,048,730 5.5031 3.195 3.177 3.195 3.142 3.224 953,800 3.1964 0.18%
2018-03-13 0 5.490 5.490 5.530 5.450 5.540 76,000 417,620 5.4950 3.189 3.189 3.212 3.166 3.218 130,846 3.1917 -0.18%
2018-03-12 0 5.500 5.460 5.500 5.310 5.530 402,000 2,195,770 5.4621 3.195 3.171 3.195 3.084 3.212 692,107 3.1726 3.19%
2018-03-09 0 5.330 5.320 5.380 5.280 5.410 1,241,000 6,642,445 5.3525 3.096 3.090 3.125 3.067 3.142 2,136,580 3.1089 -1.30%
2018-03-08 0 5.400 5.380 5.410 5.330 5.420 438,000 2,349,430 5.3640 3.137 3.125 3.142 3.096 3.148 754,087 3.1156 -0.55%
2018-03-07 0 5.430 5.400 5.430 5.310 5.490 486,000 2,625,081 5.4014 3.154 3.137 3.154 3.084 3.189 836,727 3.1373 -0.37%
2018-03-06 0 5.450 5.420 5.460 5.320 5.700 938,713 5,112,218 5.4460 3.166 3.148 3.171 3.090 3.311 1,616,145 3.1632 0.18%
2018-03-05 0 5.440 5.450 5.480 5.370 5.490 738,000 4,016,290 5.4421 3.160 3.166 3.183 3.119 3.189 1,270,585 3.1610 -1.27%
2018-03-02 0 5.510 5.510 5.520 5.410 5.540 437,215 2,401,011 5.4916 3.200 3.200 3.206 3.142 3.218 752,736 3.1897 -1.78%
2018-03-01 0 5.610 5.610 5.620 5.560 5.740 1,542,304 8,773,484 5.6886 3.258 3.258 3.264 3.229 3.334 2,655,324 3.3041 -1.23%
2018-02-28 0 5.680 5.640 5.680 5.590 5.680 348,722 1,967,229 5.6413 3.299 3.276 3.299 3.247 3.299 600,381 3.2766 0.53%
2018-02-27 0 5.650 5.620 5.650 5.550 5.650 366,000 2,048,425 5.5968 3.282 3.264 3.282 3.224 3.282 630,128 3.2508 2.17%
2018-02-26 0 5.530 5.510 5.540 5.420 5.540 396,000 2,176,940 5.4973 3.212 3.200 3.218 3.148 3.218 681,777 3.1930 0.55%
2018-02-23 0 5.500 5.470 5.500 5.300 5.500 2,852,000 15,342,715 5.3796 3.195 3.177 3.195 3.078 3.195 4,910,175 3.1247 1.29%
2018-02-22 0 5.430 5.410 5.430 5.390 5.510 385,000 2,091,495 5.4325 3.154 3.142 3.154 3.131 3.200 662,839 3.1554 -0.18%
2018-02-21 0 5.440 5.440 5.490 5.430 5.520 406,000 2,224,200 5.4783 3.160 3.160 3.189 3.154 3.206 698,994 3.1820 -0.55%
2018-02-20 0 5.470 5.450 5.490 5.360 5.520 456,938 2,500,300 5.4719 3.177 3.166 3.189 3.113 3.206 786,692 3.1782 1.86%
2018-02-15 0 5.370 5.340 5.370 5.370 5.370 9,000 48,330 5.3700 3.119 3.102 3.119 3.119 3.119 15,495 3.1191 0.75%
2018-02-14 0 5.330 5.290 5.330 5.280 5.330 138,000 732,000 5.3043 3.096 3.073 3.096 3.067 3.096 237,589 3.0809 -0.74%
2018-02-13 0 5.370 5.350 5.380 5.310 5.420 228,000 1,226,470 5.3793 3.119 3.107 3.125 3.084 3.148 392,539 3.1245 3.87%
2018-02-12 0 5.170 5.160 5.200 5.150 5.260 390,000 2,025,050 5.1924 3.003 2.997 3.020 2.991 3.055 671,448 3.0159 0.39%
2018-02-09 0 5.150 5.130 5.150 4.950 5.200 2,401,000 12,198,196 5.0805 2.991 2.980 2.991 2.875 3.020 4,133,706 2.9509 -0.39%
2018-02-08 0 5.170 5.160 5.180 5.040 5.330 8,519,000 44,648,695 5.2411 3.003 2.997 3.009 2.927 3.096 14,666,824 3.0442 -4.26%
2018-02-07 0 5.400 5.380 5.410 5.360 5.530 9,560,000 52,335,600 5.4744 3.137 3.125 3.142 3.113 3.212 16,459,073 3.1797 -2.00%
2018-02-06 0 5.510 5.500 5.510 5.300 5.590 4,452,090 24,415,452 5.4840 3.200 3.195 3.200 3.078 3.247 7,664,987 3.1853 -1.96%
2018-02-05 0 5.620 5.620 5.660 5.580 5.690 443,592 2,502,089 5.6405 3.264 3.264 3.288 3.241 3.305 763,715 3.2762 -2.09%
2018-02-02 0 5.740 5.740 5.780 5.710 5.840 915,000 5,304,830 5.7976 3.334 3.334 3.357 3.317 3.392 1,575,319 3.3675 -0.86%
2018-02-01 0 5.790 5.780 5.790 5.750 5.800 676,508 3,909,186 5.7785 3.363 3.357 3.363 3.340 3.369 1,164,717 3.3563 0.52%
2018-01-31 0 5.760 5.750 5.760 5.660 5.780 473,000 2,703,300 5.7152 3.346 3.340 3.346 3.288 3.357 814,345 3.3196 1.95%
2018-01-30 0 5.650 5.650 5.660 5.590 5.860 1,492,000 8,421,190 5.6442 3.282 3.282 3.288 3.247 3.404 2,568,717 3.2784 -3.58%
2018-01-29 0 5.860 5.840 5.870 5.800 5.890 252,603 1,479,873 5.8585 3.404 3.392 3.409 3.369 3.421 434,897 3.4028 -0.17%
2018-01-26 0 5.870 5.870 5.880 5.820 5.890 723,000 4,240,720 5.8654 3.409 3.409 3.415 3.380 3.421 1,244,760 3.4069 0.17%
2018-01-25 0 5.860 5.850 5.870 5.820 5.900 867,000 5,069,450 5.8471 3.404 3.398 3.409 3.380 3.427 1,492,680 3.3962 -0.51%
2018-01-24 0 5.890 5.870 5.880 5.800 5.900 641,665 3,769,683 5.8748 3.421 3.409 3.415 3.369 3.427 1,104,729 3.4123 1.38%
2018-01-23 0 5.810 5.810 5.850 5.750 5.850 4,251,000 24,663,885 5.8019 3.375 3.375 3.398 3.340 3.398 7,318,778 3.3699 0.17%
2018-01-22 0 5.800 5.790 5.800 5.680 5.850 2,323,133 13,403,862 5.7697 3.369 3.363 3.369 3.299 3.398 3,999,646 3.3513 1.58%
2018-01-19 0 5.710 5.690 5.710 5.640 5.720 1,618,000 9,197,785 5.6847 3.317 3.305 3.317 3.276 3.322 2,785,646 3.3018 0.71%
2018-01-18 0 5.670 5.670 5.680 5.610 5.700 910,000 5,156,797 5.6668 3.293 3.293 3.299 3.258 3.311 1,566,711 3.2915 0.18%
2018-01-17 0 5.660 5.660 5.690 5.590 5.700 986,000 5,579,700 5.6589 3.288 3.288 3.305 3.247 3.311 1,697,557 3.2869 -0.35%
2018-01-16 0 5.680 5.670 5.680 5.480 5.730 802,000 4,490,672 5.5993 3.299 3.293 3.299 3.183 3.328 1,380,772 3.2523 3.84%
2018-01-15 0 5.470 5.460 5.480 5.460 5.570 956,000 5,279,903 5.5229 3.177 3.171 3.183 3.171 3.235 1,645,907 3.2079 -2.15%
2018-01-12 0 5.590 5.590 5.610 5.530 5.710 631,000 3,552,453 5.6299 3.247 3.247 3.258 3.212 3.317 1,086,368 3.2700 -1.93%
2018-01-11 0 5.700 5.680 5.720 5.620 5.750 734,000 4,175,713 5.6890 3.311 3.299 3.322 3.264 3.340 1,263,699 3.3044 -0.35%
2018-01-10 0 5.720 5.690 5.720 5.680 5.750 845,000 4,822,244 5.7068 3.322 3.305 3.322 3.299 3.340 1,454,803 3.3147 0.00%
2018-01-09 0 5.720 5.700 5.720 5.540 5.740 2,072,000 11,697,694 5.6456 3.322 3.311 3.322 3.218 3.334 3,567,280 3.2792 3.06%
2018-01-08 0 5.550 5.530 5.560 5.500 5.570 718,689 3,976,320 5.5327 3.224 3.212 3.229 3.195 3.235 1,237,338 3.2136 0.18%
2018-01-05 0 5.540 5.510 5.560 5.490 5.590 569,000 3,145,092 5.5274 3.218 3.200 3.229 3.189 3.247 979,625 3.2105 -0.54%
2018-01-04 0 5.570 5.530 5.580 5.400 5.580 787,458 4,331,694 5.5009 3.235 3.212 3.241 3.137 3.241 1,355,735 3.1951 1.64%
2018-01-03 0 5.480 5.500 5.520 5.370 5.540 877,000 4,806,798 5.4810 3.183 3.195 3.206 3.119 3.218 1,509,896 3.1835 1.67%
2018-01-02 0 5.390 5.390 5.400 5.230 5.430 1,060,000 5,581,720 5.2658 3.131 3.131 3.137 3.038 3.154 1,824,960 3.0585 2.86%
2017-12-29 0 5.240 5.220 5.250 5.230 5.260 1,025,000 5,381,120 5.2499 3.044 3.032 3.049 3.038 3.055 1,764,702 3.0493 -0.19%
2017-12-28 0 5.250 5.240 5.250 5.200 5.270 903,000 4,739,595 5.2487 3.049 3.044 3.049 3.020 3.061 1,554,659 3.0486 0.96%
2017-12-27 0 5.200 5.200 5.210 5.200 5.240 647,000 3,370,710 5.2098 3.020 3.020 3.026 3.020 3.044 1,113,914 3.0260 -0.76%
2017-12-22 0 5.240 5.230 5.250 5.220 5.260 258,000 1,351,280 5.2375 3.044 3.038 3.049 3.032 3.055 444,188 3.0421 -0.38%
2017-12-21 0 5.260 5.260 5.290 5.230 5.300 589,000 3,096,610 5.2574 3.055 3.055 3.073 3.038 3.078 1,014,058 3.0537 0.38%
2017-12-20 0 5.240 5.230 5.250 5.230 5.260 1,126,000 5,909,780 5.2485 3.044 3.038 3.049 3.038 3.055 1,938,590 3.0485 0.00%
2017-12-19 0 5.240 5.230 5.250 5.230 5.280 261,000 1,370,043 5.2492 3.044 3.038 3.049 3.038 3.067 449,353 3.0489 0.19%
2017-12-18 0 5.230 5.230 5.240 5.230 5.320 1,078,000 5,666,375 5.2564 3.038 3.038 3.044 3.038 3.090 1,855,950 3.0531 -0.95%
2017-12-15 0 5.280 5.270 5.280 5.230 5.310 3,133,800 16,531,941 5.2754 3.067 3.061 3.067 3.038 3.084 5,395,339 3.0641 0.00%
2017-12-14 0 5.280 5.240 5.280 5.210 5.340 347,000 1,828,540 5.2696 3.067 3.044 3.067 3.026 3.102 597,416 3.0607 -0.75%
2017-12-13 0 5.320 5.330 5.340 5.230 5.340 977,384 5,165,223 5.2847 3.090 3.096 3.102 3.038 3.102 1,682,723 3.0696 0.00%
2017-12-12 0 5.320 5.290 5.320 5.270 5.360 1,851,000 9,842,040 5.3171 3.090 3.073 3.090 3.061 3.113 3,186,793 3.0884 -0.37%
2017-12-11 0 5.340 5.340 5.370 5.280 5.400 138,000 737,730 5.3459 3.102 3.102 3.119 3.067 3.137 237,589 3.1051 0.95%
2017-12-08 0 5.290 5.290 5.320 5.260 5.320 314,000 1,661,260 5.2906 3.073 3.073 3.090 3.055 3.090 540,601 3.0730 0.00%
2017-12-07 0 5.290 5.290 5.310 5.270 5.400 1,139,000 6,062,835 5.3229 3.073 3.073 3.084 3.061 3.137 1,960,971 3.0918 -0.19%
2017-12-06 0 5.300 5.300 5.330 5.290 5.400 1,144,000 6,102,160 5.3341 3.078 3.078 3.096 3.073 3.137 1,969,579 3.0982 -1.85%
2017-12-05 0 5.400 5.370 5.400 5.210 5.430 1,435,574 7,678,760 5.3489 3.137 3.119 3.137 3.026 3.154 2,471,571 3.1068 3.05%
2017-12-04 0 5.240 5.210 5.250 5.170 5.250 400,000 2,084,995 5.2125 3.044 3.026 3.049 3.003 3.049 688,664 3.0276 0.00%
2017-12-01 0 5.240 5.220 5.250 5.110 5.250 2,280,468 11,777,116 5.1643 3.044 3.032 3.049 2.968 3.049 3,926,191 2.9996 1.55%
2017-11-30 0 5.160 5.150 5.190 5.080 5.190 921,000 4,748,680 5.1560 2.997 2.991 3.015 2.951 3.015 1,585,649 2.9948 -0.77%
2017-11-29 0 5.200 5.200 5.230 5.100 5.260 2,182,000 11,358,300 5.2055 3.020 3.020 3.038 2.962 3.055 3,756,663 3.0235 2.36%
2017-11-28 0 5.080 5.000 5.070 4.970 5.090 2,652,000 13,265,530 5.0021 2.951 2.904 2.945 2.887 2.956 4,565,843 2.9054 1.40%
2017-11-27 0 5.010 4.990 5.020 4.990 5.080 3,280,949 16,440,587 5.0109 2.910 2.898 2.916 2.898 2.951 5,648,680 2.9105 -0.60%
2017-11-24 0 5.040 5.030 5.050 5.000 5.060 1,183,816 5,932,696 5.0115 2.927 2.922 2.933 2.904 2.939 2,038,129 2.9109 1.20%
2017-11-23 0 4.980 4.980 4.990 4.970 5.040 3,383,000 16,902,415 4.9963 2.893 2.893 2.898 2.887 2.927 5,824,377 2.9020 0.00%
2017-11-22 0 4.980 4.950 4.980 4.910 4.990 4,944,000 24,533,105 4.9622 2.893 2.875 2.893 2.852 2.898 8,511,889 2.8822 0.61%
2017-11-21 0 4.950 4.910 4.950 4.800 4.950 7,871,000 38,363,110 4.8740 2.875 2.852 2.875 2.788 2.875 13,551,189 2.8310 1.43%
2017-11-20 0 4.880 4.870 4.890 4.700 4.950 2,086,000 10,157,690 4.8695 2.834 2.829 2.840 2.730 2.875 3,591,383 2.8284 2.52%
2017-11-17 0 4.760 4.750 4.760 4.750 4.950 3,189,000 15,346,880 4.8124 2.765 2.759 2.765 2.759 2.875 5,490,375 2.7952 -4.23%
2017-11-16 0 4.970 4.950 4.970 4.770 5.270 6,874,000 34,484,640 5.0167 2.887 2.875 2.887 2.771 3.061 11,834,693 2.9139 -3.50%
2017-11-15 0 5.150 5.150 5.170 5.130 5.330 2,554,000 13,249,670 5.1878 2.991 2.991 3.003 2.980 3.096 4,397,121 3.0133 -4.28%
2017-11-14 0 5.380 5.360 5.380 5.220 5.410 2,338,000 12,380,395 5.2953 3.125 3.113 3.125 3.032 3.142 4,025,242 3.0757 2.28%
2017-11-13 0 5.260 5.260 5.280 5.240 5.310 1,997,000 10,487,978 5.2519 3.055 3.055 3.067 3.044 3.084 3,438,156 3.0505 -0.75%
2017-11-10 0 5.300 5.280 5.300 5.200 5.350 2,002,000 10,507,995 5.2487 3.078 3.067 3.078 3.020 3.107 3,446,764 3.0487 0.19%
2017-11-09 0 5.290 5.260 5.300 5.160 5.290 1,622,000 8,494,140 5.2368 3.073 3.055 3.078 2.997 3.073 2,792,533 3.0417 1.34%
2017-11-08 0 5.220 5.180 5.230 5.080 5.290 1,512,000 7,754,400 5.1286 3.032 3.009 3.038 2.951 3.073 2,603,150 2.9789 0.19%
2017-11-07 0 5.210 5.200 5.210 5.150 5.440 3,619,000 18,941,540 5.2339 3.026 3.020 3.026 2.991 3.160 6,230,689 3.0400 -0.38%
2017-11-06 0 5.230 5.190 5.230 5.190 5.500 2,196,000 11,645,500 5.3031 3.038 3.015 3.038 3.015 3.195 3,780,766 3.0802 -2.61%
2017-11-03 0 5.370 5.360 5.410 5.330 5.540 1,783,000 9,720,900 5.4520 3.119 3.113 3.142 3.096 3.218 3,069,720 3.1667 -3.07%
2017-11-02 0 5.540 5.540 5.550 5.480 5.560 962,000 5,300,150 5.5095 3.218 3.218 3.224 3.183 3.229 1,656,237 3.2001 1.09%
2017-11-01 0 5.480 5.470 5.480 5.430 5.510 1,690,000 9,232,810 5.4632 3.183 3.177 3.183 3.154 3.200 2,909,606 3.1732 -0.54%
2017-10-31 0 5.510 5.500 5.510 5.490 5.540 161,000 886,820 5.5082 3.200 3.195 3.200 3.189 3.218 277,187 3.1994 -0.18%
2017-10-30 0 5.520 5.480 5.520 5.470 5.530 845,000 4,644,603 5.4966 3.206 3.183 3.206 3.177 3.212 1,454,803 3.1926 0.36%
2017-10-27 0 5.500 5.480 5.500 5.480 5.530 355,000 1,949,465 5.4915 3.195 3.183 3.195 3.183 3.212 611,189 3.1896 0.18%
2017-10-26 0 5.490 5.490 5.500 5.490 5.550 2,186,000 12,062,700 5.5182 3.189 3.189 3.195 3.189 3.224 3,763,550 3.2051 -1.08%
2017-10-25 0 5.550 5.530 5.560 5.520 5.590 1,183,000 6,557,170 5.5428 3.224 3.212 3.229 3.206 3.247 2,036,724 3.2195 -0.54%
2017-10-24 0 5.580 5.560 5.580 5.550 5.600 725,940 4,040,073 5.5653 3.241 3.229 3.241 3.224 3.253 1,249,822 3.2325 -0.89%
2017-10-23 0 5.630 5.630 5.640 5.550 5.660 2,789,000 15,611,555 5.5975 3.270 3.270 3.276 3.224 3.288 4,801,711 3.2512 0.90%
2017-10-20 0 5.580 5.510 5.590 5.490 5.750 3,814,000 21,371,385 5.6034 3.241 3.200 3.247 3.189 3.340 6,566,413 3.2547 -1.93%
2017-10-19 0 5.690 5.670 5.700 5.580 5.710 4,199,000 23,680,875 5.6396 3.305 3.293 3.311 3.241 3.317 7,229,252 3.2757 0.18%
2017-10-18 0 5.680 5.650 5.690 5.490 5.700 1,971,000 11,070,040 5.6165 3.299 3.282 3.305 3.189 3.311 3,393,393 3.2622 2.90%
2017-10-17 0 5.520 5.520 5.540 5.400 5.560 1,575,000 8,692,730 5.5192 3.206 3.206 3.218 3.137 3.229 2,711,615 3.2057 2.22%
2017-10-16 0 5.400 5.390 5.420 5.350 5.460 592,000 3,200,390 5.4061 3.137 3.131 3.148 3.107 3.171 1,019,223 3.1400 1.12%
2017-10-13 0 5.340 5.330 5.370 5.290 5.450 1,168,000 6,273,655 5.3713 3.102 3.096 3.119 3.073 3.166 2,010,899 3.1198 0.00%
2017-10-12 0 5.340 5.340 5.350 5.260 5.460 2,448,000 13,136,784 5.3663 3.102 3.102 3.107 3.055 3.171 4,214,625 3.1170 0.19%
2017-10-11 0 5.330 5.320 5.330 5.200 5.360 2,844,283 15,114,492 5.3140 3.096 3.090 3.096 3.020 3.113 4,896,889 3.0865 0.57%
2017-10-10 0 5.300 5.300 5.310 5.280 5.380 810,000 4,310,800 5.3220 3.078 3.078 3.084 3.067 3.125 1,394,545 3.0912 -1.49%
2017-10-09 0 5.380 5.390 5.400 5.210 5.400 1,289,000 6,853,180 5.3167 3.125 3.131 3.137 3.026 3.137 2,219,220 3.0881 1.70%
2017-10-06 0 5.290 5.260 5.290 4.980 5.290 3,661,000 18,851,640 5.1493 3.073 3.055 3.073 2.893 3.073 6,302,999 2.9909 5.59%
2017-10-04 0 5.010 4.980 5.010 4.950 5.030 353,000 1,765,420 5.0012 2.910 2.893 2.910 2.875 2.922 607,746 2.9049 -0.40%
2017-10-03 0 5.030 4.990 5.030 4.950 5.050 1,539,000 7,712,018 5.0111 2.922 2.898 2.922 2.875 2.933 2,649,635 2.9106 1.00%
2017-09-29 0 4.980 4.950 4.990 4.900 5.000 864,000 4,273,470 4.9461 2.893 2.875 2.898 2.846 2.904 1,487,515 2.8729 0.40%
2017-09-28 0 4.960 4.960 4.970 4.870 5.050 604,000 2,987,600 4.9464 2.881 2.881 2.887 2.829 2.933 1,039,883 2.8730 0.00%
2017-09-27 0 4.960 4.940 4.980 4.790 4.990 517,000 2,522,230 4.8786 2.881 2.869 2.893 2.782 2.898 890,098 2.8337 3.55%
2017-09-26 0 4.790 4.790 4.820 4.670 4.850 347,000 1,646,880 4.7461 2.782 2.782 2.800 2.712 2.817 597,416 2.7567 0.00%
2017-09-25 0 4.790 4.790 4.820 4.750 4.930 935,000 4,503,580 4.8167 2.782 2.782 2.800 2.759 2.864 1,609,752 2.7977 -2.04%
2017-09-22 0 4.890 4.890 4.900 4.870 4.960 1,944,000 9,539,415 4.9071 2.840 2.840 2.846 2.829 2.881 3,346,908 2.8502 -1.81%
2017-09-21 0 4.980 4.970 4.980 4.880 4.980 726,000 3,593,755 4.9501 2.893 2.887 2.893 2.834 2.893 1,249,925 2.8752 1.01%
2017-09-20 0 4.930 4.930 4.970 4.870 4.960 15,926,000 78,050,831 4.9008 2.864 2.864 2.887 2.829 2.881 27,419,163 2.8466 0.00%
2017-09-19 0 4.930 4.900 4.930 4.860 4.950 6,050,000 29,740,718 4.9158 2.864 2.846 2.864 2.823 2.875 10,416,045 2.8553 1.44%
2017-09-18 0 4.860 4.850 4.870 4.810 4.920 1,919,000 9,384,445 4.8903 2.823 2.817 2.829 2.794 2.858 3,303,866 2.8404 0.41%
2017-09-15 0 4.840 4.810 4.850 4.750 4.850 1,801,000 8,660,720 4.8088 2.811 2.794 2.817 2.759 2.817 3,100,710 2.7931 0.00%
2017-09-14 0 4.840 4.840 4.860 4.810 4.900 699,000 3,378,853 4.8338 2.811 2.811 2.823 2.794 2.846 1,203,441 2.8077 0.41%
2017-09-13 0 4.820 4.830 4.860 4.810 4.930 2,661,000 12,887,783 4.8432 2.800 2.805 2.823 2.794 2.864 4,581,338 2.8131 -1.23%
2017-09-12 0 4.880 4.880 4.890 4.870 4.920 852,000 4,159,400 4.8819 2.834 2.834 2.840 2.829 2.858 1,466,855 2.8356 -0.81%
2017-09-11 0 4.920 4.920 4.950 4.870 5.110 2,070,000 10,226,130 4.9402 2.858 2.858 2.875 2.829 2.968 3,563,837 2.8694 -1.60%
2017-09-08 0 5.000 4.990 5.010 4.900 5.050 2,199,000 10,941,640 4.9757 2.904 2.898 2.910 2.846 2.933 3,785,931 2.8901 1.01%
2017-09-07 0 4.950 4.940 4.950 4.800 5.000 1,298,347 6,349,589 4.8905 2.875 2.869 2.875 2.788 2.904 2,235,313 2.8406 2.91%
2017-09-06 0 4.810 4.800 4.810 4.720 4.830 2,291,391 10,992,032 4.7971 2.794 2.788 2.794 2.742 2.805 3,944,997 2.7863 0.42%
2017-09-05 0 4.790 4.780 4.790 4.730 4.790 1,047,000 4,995,000 4.7708 2.782 2.776 2.782 2.747 2.782 1,802,578 2.7710 1.48%
2017-09-04 0 4.720 4.690 4.720 4.650 4.780 3,923,000 18,416,210 4.6944 2.742 2.724 2.742 2.701 2.776 6,754,074 2.7267 0.64%
2017-09-01 0 4.690 4.680 4.690 4.580 4.690 1,992,000 9,240,440 4.6388 2.724 2.718 2.724 2.660 2.724 3,429,547 2.6944 2.85%
2017-08-31 0 4.560 4.550 4.580 4.530 4.670 11,245,700 51,406,136 4.5712 2.649 2.643 2.660 2.631 2.712 19,361,276 2.6551 0.66%
2017-08-30 0 4.530 4.530 4.540 4.510 4.650 16,391,600 74,632,136 4.5531 2.631 2.631 2.637 2.620 2.701 28,220,768 2.6446 0.67%
2017-08-29 0 4.500 4.490 4.500 4.490 4.730 12,795,403 58,526,688 4.5740 2.614 2.608 2.614 2.608 2.747 22,029,338 2.6568 0.00%
2017-08-28 0 4.500 4.520 4.580 4.480 4.980 14,296,536 65,750,944 4.5991 2.614 2.625 2.660 2.602 2.893 24,613,779 2.6713 -6.05%
2017-08-25 0 4.790 4.760 4.800 4.520 4.800 2,284,172 10,746,482 4.7048 2.782 2.765 2.788 2.625 2.788 3,932,568 2.7327 5.97%
2017-08-24 0 4.520 4.510 4.560 4.440 4.630 2,641,000 11,833,990 4.4809 2.625 2.620 2.649 2.579 2.689 4,546,905 2.6026 -0.22%
2017-08-22 0 4.530 4.500 4.530 4.470 4.550 146,000 660,110 4.5213 2.631 2.614 2.631 2.596 2.643 251,362 2.6261 0.67%
2017-08-21 0 4.500 4.470 4.500 4.420 4.590 1,155,562 5,172,694 4.4763 2.614 2.596 2.614 2.567 2.666 1,989,485 2.6000 0.45%
2017-08-18 0 4.480 4.510 4.520 4.460 4.610 563,817 2,553,931 4.5297 2.602 2.620 2.625 2.591 2.678 970,701 2.6310 -3.66%
2017-08-17 0 4.650 4.650 4.690 4.590 4.780 1,786,000 8,315,990 4.6562 2.701 2.701 2.724 2.666 2.776 3,074,885 2.7045 -0.21%
2017-08-16 0 4.660 4.660 4.680 4.420 4.690 3,113,000 14,057,025 4.5156 2.707 2.707 2.718 2.567 2.724 5,359,529 2.6228 3.56%
2017-08-15 0 4.500 4.490 4.520 4.350 4.580 1,380,000 6,176,760 4.4759 2.614 2.608 2.625 2.527 2.660 2,375,891 2.5998 3.45%
2017-08-14 0 4.350 4.330 4.340 4.220 4.350 525,000 2,261,750 4.3081 2.527 2.515 2.521 2.451 2.527 903,872 2.5023 2.35%
2017-08-11 0 4.250 4.230 4.250 4.220 4.270 759,000 3,220,180 4.2427 2.469 2.457 2.469 2.451 2.480 1,306,740 2.4643 -1.62%
2017-08-10 0 4.320 4.320 4.330 4.270 4.330 1,051,800 4,531,224 4.3081 2.509 2.509 2.515 2.480 2.515 1,810,842 2.5023 -1.14%
2017-08-09 0 4.370 4.340 4.370 4.310 4.400 1,402,000 6,120,660 4.3657 2.538 2.521 2.538 2.503 2.556 2,413,768 2.5357 0.00%
2017-08-08 0 4.370 4.370 4.390 4.290 4.400 517,000 2,265,320 4.3817 2.538 2.538 2.550 2.492 2.556 890,098 2.5450 1.16%
2017-08-07 0 4.320 4.320 4.360 4.300 4.470 7,509,000 32,599,390 4.3414 2.509 2.509 2.532 2.498 2.596 12,927,948 2.5216 -2.04%
2017-08-04 0 4.410 4.410 4.420 4.310 4.420 508,000 2,221,695 4.3734 2.561 2.561 2.567 2.503 2.567 874,603 2.5402 1.85%
2017-08-03 0 4.330 4.330 4.360 4.310 4.360 81,255 351,524 4.3262 2.515 2.515 2.532 2.503 2.532 139,894 2.5128 -1.14%
2017-08-02 0 4.380 4.380 4.430 4.260 4.440 3,215,000 14,060,130 4.3733 2.544 2.544 2.573 2.474 2.579 5,535,138 2.5402 -0.90%
2017-08-01 0 4.420 4.410 4.420 4.390 4.480 2,041,000 9,016,820 4.4178 2.567 2.561 2.567 2.550 2.602 3,513,909 2.5660 0.00%
2017-07-31 0 4.420 4.420 4.470 4.240 4.470 1,938,000 8,453,615 4.3620 2.567 2.567 2.596 2.463 2.596 3,336,578 2.5336 3.51%
2017-07-28 0 4.270 4.270 4.300 4.270 4.340 2,238,000 9,616,419 4.2969 2.480 2.480 2.498 2.480 2.521 3,853,076 2.4958 -0.70%
2017-07-27 0 4.300 4.300 4.320 4.260 4.340 1,242,000 5,330,440 4.2918 2.498 2.498 2.509 2.474 2.521 2,138,302 2.4928 0.00%
2017-07-26 0 4.300 4.270 4.300 4.250 4.310 1,487,000 6,382,088 4.2919 2.498 2.480 2.498 2.469 2.503 2,560,109 2.4929 -0.23%
2017-07-25 0 4.310 4.290 4.320 4.230 4.320 1,369,000 5,869,933 4.2878 2.503 2.492 2.509 2.457 2.509 2,356,953 2.4905 0.94%
2017-07-24 0 4.270 4.260 4.270 4.160 4.310 1,458,000 6,193,880 4.2482 2.480 2.474 2.480 2.416 2.503 2,510,181 2.4675 1.18%
2017-07-21 0 4.220 4.220 4.260 4.180 4.310 1,897,000 8,053,540 4.2454 2.451 2.451 2.474 2.428 2.503 3,265,990 2.4659 -0.94%
2017-07-20 0 4.260 4.260 4.270 4.230 4.320 2,026,000 8,630,280 4.2598 2.474 2.474 2.480 2.457 2.509 3,488,084 2.4742 0.47%
2017-07-19 0 4.240 4.230 4.240 4.130 4.270 3,922,000 16,443,610 4.1927 2.463 2.457 2.463 2.399 2.480 6,752,352 2.4352 2.17%
2017-07-18 0 4.150 4.140 4.150 4.100 4.170 3,467,535 14,361,478 4.1417 2.410 2.405 2.410 2.381 2.422 5,969,918 2.4056 0.73%
2017-07-17 0 4.120 4.110 4.150 4.060 4.190 3,877,000 16,079,220 4.1473 2.393 2.387 2.410 2.358 2.434 6,674,877 2.4089 1.23%
2017-07-14 0 4.070 4.040 4.050 4.020 4.260 4,678,000 19,470,341 4.1621 2.364 2.347 2.352 2.335 2.474 8,053,927 2.4175 -3.10%
2017-07-13 0 4.200 4.200 4.250 4.190 4.270 1,829,000 7,720,611 4.2212 2.440 2.440 2.469 2.434 2.480 3,148,917 2.4518 -0.71%
2017-07-12 0 4.230 4.210 4.230 4.190 4.260 1,507,532 6,348,740 4.2113 2.457 2.445 2.457 2.434 2.474 2,595,458 2.4461 0.00%
2017-07-11 0 4.230 4.200 4.230 4.180 4.270 1,644,000 6,934,100 4.2178 2.457 2.440 2.457 2.428 2.480 2,830,410 2.4499 0.71%
2017-07-10 0 4.200 4.200 4.220 4.190 4.240 722,000 3,047,110 4.2204 2.440 2.440 2.451 2.434 2.463 1,243,039 2.4513 -0.71%
2017-07-07 0 4.230 4.230 4.240 4.230 4.260 565,000 2,398,590 4.2453 2.457 2.457 2.463 2.457 2.474 972,738 2.4658 -0.94%
2017-07-06 0 4.270 4.260 4.280 4.260 4.330 797,140 3,423,392 4.2946 2.480 2.474 2.486 2.474 2.515 1,372,404 2.4944 -1.39%
2017-07-05 0 4.330 4.310 4.360 4.300 4.460 2,324,419 10,220,713 4.3971 2.515 2.503 2.532 2.498 2.591 4,001,860 2.5540 -1.14%
2017-07-04 0 4.380 4.370 4.400 4.330 4.420 1,330,583 5,823,564 4.3767 2.544 2.538 2.556 2.515 2.567 2,290,812 2.5421 0.23%
2017-07-03 0 4.370 4.340 4.370 4.310 4.390 2,336,000 10,325,419 4.4201 2.538 2.521 2.538 2.503 2.550 4,021,799 2.5674 0.67%
2017-06-30 0 4.490 4.470 4.500 4.450 4.500 1,461,000 6,559,130 4.4895 2.521 2.510 2.527 2.499 2.527 2,601,760 2.5210 0.00%
2017-06-29 0 4.490 4.460 4.490 4.400 4.490 1,379,000 6,146,075 4.4569 2.521 2.504 2.521 2.471 2.521 2,455,734 2.5027 2.05%
2017-06-28 0 4.400 4.380 4.400 4.240 4.410 1,130,000 4,897,120 4.3337 2.471 2.460 2.471 2.381 2.476 2,012,313 2.4336 2.56%
2017-06-27 0 4.290 4.280 4.290 4.210 4.370 3,125,822 13,287,846 4.2510 2.409 2.403 2.409 2.364 2.454 5,566,488 2.3871 -1.83%
2017-06-26 0 4.370 4.320 4.380 4.270 4.460 2,574,000 11,260,265 4.3746 2.454 2.426 2.460 2.398 2.504 4,583,799 2.4565 -0.91%
2017-06-23 0 4.410 4.390 4.410 4.360 4.420 1,589,278 7,004,606 4.4074 2.476 2.465 2.476 2.448 2.482 2,830,199 2.4750 0.23%
2017-06-22 0 4.400 4.370 4.400 4.350 4.450 1,403,000 6,168,685 4.3968 2.471 2.454 2.471 2.443 2.499 2,498,473 2.4690 0.00%
2017-06-21 0 4.400 4.370 4.400 4.350 4.430 1,066,000 4,692,010 4.4015 2.471 2.454 2.471 2.443 2.488 1,898,341 2.4716 -0.23%
2017-06-20 0 4.410 4.390 4.430 4.390 4.480 1,666,000 7,381,628 4.4307 2.476 2.465 2.488 2.465 2.516 2,966,826 2.4881 -0.23%
2017-06-19 0 4.420 4.400 4.440 4.300 4.440 2,309,000 10,149,664 4.3957 2.482 2.471 2.493 2.415 2.493 4,111,885 2.4684 3.27%
2017-06-16 0 4.280 4.290 4.300 4.150 4.490 6,282,000 27,508,260 4.3789 2.403 2.409 2.415 2.330 2.521 11,187,034 2.4589 -4.68%
2017-06-15 0 4.490 4.480 4.490 4.470 4.600 3,592,000 16,146,930 4.4952 2.521 2.516 2.521 2.510 2.583 6,396,661 2.5243 -0.22%
2017-06-14 0 4.500 4.480 4.500 4.460 4.510 3,074,900 13,773,168 4.4792 2.527 2.516 2.527 2.504 2.533 5,475,806 2.5153 0.90%
2017-06-13 0 4.460 4.460 4.470 4.410 4.490 1,877,100 8,379,475 4.4641 2.504 2.504 2.510 2.476 2.521 3,342,754 2.5068 -0.22%
2017-06-12 0 4.470 4.470 4.480 4.430 4.520 1,233,000 5,518,310 4.4755 2.510 2.510 2.516 2.488 2.538 2,195,736 2.5132 -0.67%
2017-06-09 0 4.500 4.470 4.500 4.450 4.510 3,961,000 17,755,795 4.4827 2.527 2.510 2.527 2.499 2.533 7,053,780 2.5172 0.22%
2017-06-08 0 4.490 4.490 4.500 4.440 4.510 2,419,000 10,852,740 4.4865 2.521 2.521 2.527 2.493 2.533 4,307,774 2.5193 -0.22%
2017-06-07 0 4.500 4.490 4.500 4.470 4.500 2,071,000 9,292,435 4.4869 2.527 2.521 2.527 2.510 2.527 3,688,053 2.5196 0.67%
2017-06-06 0 4.470 4.460 4.480 4.460 4.500 1,473,000 6,600,985 4.4813 2.510 2.504 2.516 2.504 2.527 2,623,130 2.5165 0.22%
2017-06-05 0 4.460 4.440 4.460 4.400 4.500 866,000 3,865,345 4.4634 2.504 2.493 2.504 2.471 2.527 1,542,180 2.5064 -0.67%
2017-06-02 0 4.490 4.470 4.490 4.390 4.490 2,600,000 11,464,568 4.4094 2.521 2.510 2.521 2.465 2.521 4,630,100 2.4761 2.05%
2017-06-01 0 4.400 4.400 4.410 4.360 4.410 1,534,000 6,750,435 4.4005 2.471 2.471 2.476 2.448 2.476 2,731,759 2.4711 0.23%
2017-05-31 0 4.390 4.390 4.430 4.380 4.430 1,096,000 4,823,145 4.4007 2.465 2.465 2.488 2.460 2.488 1,951,765 2.4712 -0.45%
2017-05-29 0 4.410 4.410 4.420 4.380 4.500 1,695,000 7,490,470 4.4192 2.476 2.476 2.482 2.460 2.527 3,018,469 2.4815 0.23%
2017-05-26 0 4.400 4.390 4.410 4.370 4.450 1,114,000 4,909,660 4.4072 2.471 2.465 2.476 2.454 2.499 1,983,820 2.4749 -0.23%
2017-05-25 0 4.410 4.410 4.420 4.400 4.490 377,000 1,669,445 4.4282 2.476 2.476 2.482 2.471 2.521 671,365 2.4866 -0.68%
2017-05-24 0 4.440 4.420 4.470 4.400 4.500 788,000 3,507,775 4.4515 2.493 2.482 2.510 2.471 2.527 1,403,277 2.4997 -1.99%
2017-05-23 0 4.530 4.460 4.500 4.390 4.610 2,368,000 10,712,550 4.5239 2.544 2.504 2.527 2.465 2.589 4,216,953 2.5404 0.00%
2017-05-22 0 4.530 4.530 4.570 4.480 4.570 1,830,000 8,334,860 4.5546 2.544 2.544 2.566 2.516 2.566 3,258,878 2.5576 1.12%
2017-05-19 0 4.480 4.470 4.520 4.350 4.540 1,032,900 4,633,772 4.4862 2.516 2.510 2.538 2.443 2.549 1,839,396 2.5192 1.82%
2017-05-18 0 4.400 4.390 4.410 4.380 4.440 1,152,574 5,092,678 4.4185 2.471 2.465 2.476 2.460 2.493 2,052,513 2.4812 0.00%
2017-05-17 0 4.400 4.400 4.410 4.400 4.450 601,000 2,654,970 4.4176 2.471 2.471 2.476 2.471 2.499 1,070,265 2.4807 0.00%
2017-05-16 0 4.400 4.400 4.440 4.370 4.440 2,632,000 11,570,760 4.3962 2.471 2.471 2.493 2.454 2.493 4,687,086 2.4686 0.92%
2017-05-15 0 4.360 4.350 4.370 4.320 4.370 761,000 3,310,070 4.3496 2.448 2.443 2.454 2.426 2.454 1,355,195 2.4425 0.23%
2017-05-12 0 4.350 4.350 4.360 4.320 4.400 1,938,000 8,476,415 4.3738 2.443 2.443 2.448 2.426 2.471 3,451,205 2.4561 0.69%
2017-05-11 0 4.320 4.320 4.330 4.320 4.360 668,000 2,889,942 4.3263 2.426 2.426 2.431 2.426 2.448 1,189,580 2.4294 -1.37%
2017-05-10 0 4.380 4.360 4.400 4.360 4.420 1,348,000 5,923,499 4.3943 2.460 2.448 2.471 2.448 2.482 2,400,529 2.4676 -0.90%
2017-05-09 0 4.420 4.420 4.430 4.350 4.470 615,000 2,714,185 4.4133 2.482 2.482 2.488 2.443 2.510 1,095,197 2.4783 -0.23%
2017-05-08 0 4.430 4.430 4.460 4.260 4.480 1,218,500 5,366,040 4.4038 2.488 2.488 2.504 2.392 2.516 2,169,914 2.4729 4.24%
2017-05-05 0 4.250 4.260 4.300 4.180 4.300 2,471,574 10,415,308 4.2140 2.387 2.392 2.415 2.347 2.415 4,401,398 2.3664 2.41%
2017-05-04 0 4.150 4.130 4.150 4.120 4.190 656,004 2,732,227 4.1650 2.330 2.319 2.330 2.314 2.353 1,168,217 2.3388 -0.48%
2017-05-02 0 4.170 4.170 4.180 4.140 4.280 900,000 3,778,320 4.1981 2.342 2.342 2.347 2.325 2.403 1,602,727 2.3574 0.72%
2017-04-28 0 4.140 4.140 4.150 4.100 4.150 198,000 817,895 4.1308 2.325 2.325 2.330 2.302 2.330 352,600 2.3196 1.22%
2017-04-27 0 4.090 4.100 4.140 4.070 4.160 2,003,000 8,241,839 4.1147 2.297 2.302 2.325 2.285 2.336 3,566,958 2.3106 -1.68%
2017-04-26 0 4.160 4.130 4.160 4.120 4.220 358,000 1,487,730 4.1557 2.336 2.319 2.336 2.314 2.370 637,529 2.3336 -0.24%
2017-04-25 0 4.170 4.170 4.180 4.110 4.210 644,000 2,677,140 4.1570 2.342 2.342 2.347 2.308 2.364 1,146,840 2.3344 1.46%
2017-04-24 0 4.110 4.100 4.130 4.070 4.150 367,000 1,506,560 4.1051 2.308 2.302 2.319 2.285 2.330 653,556 2.3052 -0.96%
2017-04-21 0 4.150 4.130 4.170 4.130 4.270 482,000 2,020,820 4.1926 2.330 2.319 2.342 2.319 2.398 858,349 2.3543 -2.12%
2017-04-20 0 4.240 4.240 4.280 4.200 4.300 582,000 2,479,490 4.2603 2.381 2.381 2.403 2.358 2.415 1,036,430 2.3923 0.95%
2017-04-19 0 4.200 4.200 4.220 4.190 4.290 644,000 2,722,080 4.2268 2.358 2.358 2.370 2.353 2.409 1,146,840 2.3735 -2.33%
2017-04-18 0 4.300 4.290 4.350 4.260 4.350 660,000 2,853,110 4.3229 2.415 2.409 2.443 2.392 2.443 1,175,333 2.4275 -0.46%
2017-04-13 0 4.320 4.320 4.340 4.290 4.400 842,000 3,656,816 4.3430 2.426 2.426 2.437 2.409 2.471 1,499,440 2.4388 -1.59%
2017-04-12 0 4.390 4.390 4.400 4.320 4.420 883,325 3,863,558 4.3739 2.465 2.465 2.471 2.426 2.482 1,573,032 2.4561 0.92%
2017-04-11 0 4.350 4.360 4.380 4.320 4.490 1,371,000 6,007,650 4.3819 2.443 2.448 2.460 2.426 2.521 2,441,487 2.4607 -1.36%
2017-04-10 0 4.410 4.390 4.440 4.380 4.490 1,114,000 4,953,650 4.4467 2.476 2.465 2.493 2.460 2.521 1,983,820 2.4970 -0.45%
2017-04-07 0 4.430 4.410 4.450 4.410 4.480 176,000 779,620 4.4297 2.488 2.476 2.499 2.476 2.516 313,422 2.4874 -1.34%
2017-04-06 0 4.490 4.430 4.480 4.430 4.560 1,835,000 8,298,169 4.5222 2.521 2.488 2.516 2.488 2.561 3,267,782 2.5394 -2.39%
2017-04-05 0 4.600 4.600 4.610 4.410 4.620 1,626,000 7,414,030 4.5597 2.583 2.583 2.589 2.476 2.594 2,895,593 2.5605 4.55%
2017-04-03 0 4.400 4.370 4.400 4.340 4.410 896,000 3,923,937 4.3794 2.471 2.454 2.471 2.437 2.476 1,595,604 2.4592 1.38%
2017-03-31 0 4.340 4.320 4.340 4.320 4.430 450,000 1,964,763 4.3661 2.437 2.426 2.437 2.426 2.488 801,363 2.4518 -2.03%
2017-03-30 0 4.430 4.410 4.430 4.400 4.530 546,000 2,413,650 4.4206 2.488 2.476 2.488 2.471 2.544 972,321 2.4824 -1.34%
2017-03-29 0 4.490 4.480 4.510 4.430 4.520 660,000 2,957,990 4.4818 2.521 2.516 2.533 2.488 2.538 1,175,333 2.5167 0.00%
2017-03-28 0 4.490 4.450 4.490 4.450 4.560 553,100 2,480,377 4.4845 2.521 2.499 2.521 2.499 2.561 984,965 2.5182 -0.22%
2017-03-27 0 4.500 4.470 4.500 4.450 4.570 395,600 1,784,501 4.5109 2.527 2.510 2.527 2.499 2.566 704,488 2.5330 -1.10%
2017-03-24 0 4.550 4.550 4.590 4.490 4.620 1,243,000 5,664,298 4.5570 2.555 2.555 2.577 2.521 2.594 2,213,544 2.5589 0.22%
2017-03-23 0 4.540 4.540 4.570 4.540 4.650 629,900 2,873,853 4.5624 2.549 2.549 2.566 2.549 2.611 1,121,731 2.5620 0.00%
2017-03-22 0 4.540 4.540 4.580 4.420 4.640 1,418,000 6,454,253 4.5517 2.549 2.549 2.572 2.482 2.606 2,525,185 2.5560 -2.78%
2017-03-21 0 4.670 4.640 4.680 4.630 4.770 622,800 2,911,579 4.6750 2.622 2.606 2.628 2.600 2.679 1,109,087 2.6252 -0.21%
2017-03-20 0 4.680 4.670 4.680 4.680 4.870 757,000 3,608,420 4.7667 2.628 2.622 2.628 2.628 2.735 1,348,071 2.6767 -4.29%
2017-03-17 0 4.890 4.860 4.900 4.750 4.900 2,688,000 13,011,370 4.8405 2.746 2.729 2.752 2.667 2.752 4,786,811 2.7182 2.30%
2017-03-16 0 4.780 4.760 4.790 4.730 4.800 970,000 4,633,230 4.7765 2.684 2.673 2.690 2.656 2.695 1,727,384 2.6822 0.84%
2017-03-15 0 4.740 4.720 4.760 4.680 4.780 343,483 1,628,290 4.7405 2.662 2.650 2.673 2.628 2.684 611,677 2.6620 -0.63%
2017-03-14 0 4.770 4.720 4.770 4.630 4.770 983,133 4,654,020 4.7339 2.679 2.650 2.679 2.600 2.679 1,750,771 2.6583 2.36%
2017-03-13 0 4.660 4.610 4.660 4.530 4.680 452,000 2,076,660 4.5944 2.617 2.589 2.617 2.544 2.628 804,925 2.5799 1.75%
2017-03-10 0 4.580 4.560 4.600 4.470 4.670 730,200 3,339,539 4.5735 2.572 2.561 2.583 2.510 2.622 1,300,346 2.5682 -1.29%
2017-03-09 0 4.640 4.620 4.640 4.620 4.750 364,200 1,704,692 4.6806 2.606 2.594 2.606 2.594 2.667 648,570 2.6284 -1.90%
2017-03-08 0 4.730 4.720 4.760 4.720 4.800 358,750 1,710,134 4.7669 2.656 2.650 2.673 2.650 2.695 638,865 2.6768 -0.63%
2017-03-07 0 4.760 4.750 4.760 4.700 4.780 778,000 3,679,255 4.7291 2.673 2.667 2.673 2.639 2.684 1,385,468 2.6556 0.00%
2017-03-06 0 4.760 4.750 4.760 4.690 4.760 572,000 2,701,400 4.7227 2.673 2.667 2.673 2.634 2.673 1,018,622 2.6520 1.49%
2017-03-03 0 4.690 4.680 4.690 4.670 4.730 462,000 2,179,728 4.7180 2.634 2.628 2.634 2.622 2.656 822,733 2.6494 -0.85%
2017-03-02 0 4.730 4.720 4.760 4.720 4.790 173,000 822,500 4.7543 2.656 2.650 2.673 2.650 2.690 308,080 2.6698 -1.25%
2017-03-01 0 4.790 4.760 4.790 4.680 4.820 454,000 2,177,447 4.7961 2.690 2.673 2.690 2.628 2.707 808,487 2.6932 0.42%
2017-02-28 0 4.770 4.770 4.790 4.690 4.800 1,139,000 5,404,521 4.7450 2.679 2.679 2.690 2.634 2.695 2,028,340 2.6645 1.27%
2017-02-27 0 4.710 4.690 4.700 4.670 4.760 324,000 1,525,610 4.7087 2.645 2.634 2.639 2.622 2.673 576,982 2.6441 -0.84%
2017-02-24 0 4.750 4.720 4.750 4.670 4.770 593,997 2,805,897 4.7238 2.667 2.650 2.667 2.622 2.679 1,057,794 2.6526 -0.84%
2017-02-23 0 4.790 4.790 4.800 4.660 4.810 1,198,000 5,731,855 4.7845 2.690 2.690 2.695 2.617 2.701 2,133,408 2.6867 0.84%
2017-02-22 0 4.750 4.720 4.760 4.630 4.810 1,120,000 5,296,415 4.7289 2.667 2.650 2.673 2.600 2.701 1,994,505 2.6555 1.93%
2017-02-21 0 4.660 4.620 4.650 4.540 4.690 554,000 2,566,120 4.6320 2.617 2.594 2.611 2.549 2.634 986,567 2.6011 2.42%
2017-02-20 0 4.550 4.540 4.580 4.540 4.690 436,000 1,996,190 4.5784 2.555 2.549 2.572 2.549 2.634 776,432 2.5710 -1.09%
2017-02-17 0 4.600 4.560 4.600 4.570 4.700 742,000 3,423,570 4.6140 2.583 2.561 2.583 2.566 2.639 1,321,359 2.5909 -1.50%
2017-02-16 0 4.670 4.630 4.670 4.640 4.790 1,216,000 5,700,443 4.6879 2.622 2.600 2.622 2.606 2.690 2,165,462 2.6324 -3.11%
2017-02-15 0 4.820 4.800 4.820 4.700 4.830 1,198,000 5,735,825 4.7878 2.707 2.695 2.707 2.639 2.712 2,133,408 2.6886 0.42%
2017-02-14 0 4.800 4.780 4.800 4.680 4.860 870,000 4,145,700 4.7652 2.695 2.684 2.695 2.628 2.729 1,549,303 2.6758 2.13%
2017-02-13 0 4.700 4.690 4.700 4.680 4.840 1,297,500 6,114,880 4.7128 2.639 2.634 2.639 2.628 2.718 2,310,598 2.6464 -2.29%
2017-02-10 0 4.810 4.810 4.820 4.800 4.960 1,421,730 6,893,954 4.8490 2.701 2.701 2.707 2.695 2.785 2,531,828 2.7229 0.84%
2017-02-09 0 4.770 4.760 4.770 4.700 4.780 1,248,000 5,934,600 4.7553 2.679 2.673 2.679 2.639 2.684 2,222,448 2.6703 0.85%
2017-02-08 0 4.730 4.730 4.740 4.700 4.750 1,506,930 7,112,200 4.7197 2.656 2.656 2.662 2.639 2.667 2,683,553 2.6503 -0.42%
2017-02-07 0 4.750 4.750 4.770 4.530 4.770 1,463,525 6,847,775 4.6790 2.667 2.667 2.679 2.544 2.679 2,606,257 2.6274 1.71%
2017-02-06 0 4.670 4.660 4.710 4.570 4.720 1,441,564 6,669,161 4.6263 2.622 2.617 2.645 2.566 2.650 2,567,148 2.5979 0.21%
2017-02-03 0 4.660 4.640 4.650 4.600 4.700 2,001,239 9,310,513 4.6524 2.617 2.606 2.611 2.583 2.639 3,563,822 2.6125 0.43%
2017-02-02 0 4.640 4.640 4.660 4.430 4.720 1,602,000 7,384,903 4.6098 2.606 2.606 2.617 2.488 2.650 2,852,854 2.5886 3.80%
2017-02-01 0 4.470 4.460 4.500 4.310 4.500 867,000 3,828,825 4.4162 2.510 2.504 2.527 2.420 2.527 1,543,960 2.4799 0.90%
2017-01-27 0 4.430 4.430 4.470 4.350 4.470 664,000 2,939,995 4.4277 2.488 2.488 2.510 2.443 2.510 1,182,456 2.4863 0.45%
2017-01-26 0 4.410 4.410 4.420 4.300 4.460 2,001,383 8,799,522 4.3967 2.476 2.476 2.482 2.415 2.504 3,564,078 2.4689 2.80%
2017-01-25 0 4.290 4.250 4.290 4.210 4.380 2,014,000 8,608,720 4.2744 2.409 2.387 2.409 2.364 2.460 3,586,547 2.4003 1.66%
2017-01-24 0 4.220 4.220 4.240 4.170 4.260 3,013,133 12,753,333 4.2326 2.370 2.370 2.381 2.342 2.392 5,365,811 2.3768 -0.71%
2017-01-23 0 4.250 4.250 4.260 4.080 4.490 5,857,409 25,220,831 4.3058 2.387 2.387 2.392 2.291 2.521 10,430,919 2.4179 9.54%
2017-01-20 0 3.880 3.880 3.900 3.880 3.980 2,554,843 10,078,309 3.9448 2.179 2.179 2.190 2.179 2.235 4,549,684 2.2152 -1.77%
2017-01-19 0 3.950 3.950 3.980 3.940 4.050 674,000 2,691,270 3.9930 2.218 2.218 2.235 2.212 2.274 1,200,264 2.2422 -1.99%
2017-01-18 0 4.030 4.030 4.040 3.980 4.040 634,000 2,551,120 4.0238 2.263 2.263 2.269 2.235 2.269 1,129,032 2.2596 -0.98%
2017-01-17 0 4.070 4.040 4.060 3.910 4.070 611,034 2,440,773 3.9945 2.285 2.269 2.280 2.196 2.285 1,088,134 2.2431 1.50%
2017-01-16 0 4.010 4.000 4.040 3.980 4.050 784,500 3,138,510 4.0007 2.252 2.246 2.269 2.235 2.274 1,397,044 2.2465 0.50%
2017-01-13 0 3.990 4.000 4.020 3.970 4.050 855,000 3,420,290 4.0003 2.241 2.246 2.257 2.229 2.274 1,522,591 2.2464 -0.25%
2017-01-12 0 4.000 4.000 4.010 3.960 4.090 1,032,000 4,129,700 4.0016 2.246 2.246 2.252 2.224 2.297 1,837,794 2.2471 -1.23%
2017-01-11 0 4.050 4.040 4.080 4.010 4.200 724,000 2,979,610 4.1155 2.274 2.269 2.291 2.252 2.358 1,289,305 2.3110 -2.64%
2017-01-10 0 4.160 4.120 4.180 4.090 4.190 599,000 2,494,700 4.1648 2.336 2.314 2.347 2.297 2.353 1,066,704 2.3387 1.22%
2017-01-09 0 4.110 4.100 4.150 4.050 4.200 1,166,000 4,823,328 4.1366 2.308 2.302 2.330 2.274 2.358 2,076,422 2.3229 -1.44%
2017-01-06 0 4.170 4.170 4.200 4.030 4.210 1,997,745 8,244,123 4.1267 2.342 2.342 2.358 2.263 2.364 3,557,600 2.3173 2.71%
2017-01-05 0 4.060 4.050 4.070 3.880 4.070 2,288,000 9,225,020 4.0319 2.280 2.274 2.285 2.179 2.285 4,074,488 2.2641 2.78%
2017-01-04 0 3.950 3.950 3.960 3.870 3.970 2,097,000 8,257,691 3.9379 2.218 2.218 2.224 2.173 2.229 3,734,354 2.2113 2.33%
2017-01-03 0 3.860 3.830 3.860 3.680 3.900 1,867,000 7,051,470 3.7769 2.168 2.151 2.168 2.066 2.190 3,324,768 2.1209 4.61%
2016-12-30 0 3.690 3.690 3.740 3.650 3.760 1,656,950 6,149,266 3.7112 2.072 2.072 2.100 2.050 2.111 2,950,709 2.0840 0.82%
2016-12-29 0 3.660 3.650 3.670 3.650 3.800 941,589 3,504,272 3.7217 2.055 2.050 2.061 2.050 2.134 1,676,789 2.0899 -3.17%
2016-12-28 0 3.780 3.780 3.790 3.770 3.890 232,331 883,067 3.8009 2.123 2.123 2.128 2.117 2.184 413,737 2.1344 -1.05%
2016-12-23 0 3.820 3.800 3.820 3.780 3.840 145,500 554,210 3.8090 2.145 2.134 2.145 2.123 2.156 259,108 2.1389 -1.29%
2016-12-22 0 3.870 3.850 3.890 3.840 3.900 1,747,800 6,761,692 3.8687 2.173 2.162 2.184 2.156 2.190 3,112,496 2.1724 0.52%
2016-12-21 0 3.850 3.840 3.850 3.830 3.900 1,750,000 6,762,005 3.8640 2.162 2.156 2.162 2.151 2.190 3,116,414 2.1698 -0.52%
2016-12-20 0 3.870 3.850 3.890 3.850 4.000 420,509 1,643,510 3.9084 2.173 2.162 2.184 2.162 2.246 748,846 2.1947 -2.27%
2016-12-19 0 3.960 3.960 3.990 3.960 4.150 739,000 2,988,348 4.0438 2.224 2.224 2.241 2.224 2.330 1,316,017 2.2708 -4.81%
2016-12-16 0 4.160 4.160 4.190 3.840 4.200 2,799,648 11,187,744 3.9961 2.336 2.336 2.353 2.156 2.358 4,985,635 2.2440 8.62%
2016-12-15 0 3.830 3.830 3.850 3.800 3.980 1,791,009 6,940,830 3.8754 2.151 2.151 2.162 2.134 2.235 3,189,443 2.1762 -3.28%
2016-12-14 0 3.960 3.940 3.960 3.900 4.060 1,457,898 5,812,398 3.9868 2.224 2.212 2.224 2.190 2.280 2,596,236 2.2388 -1.25%
2016-12-13 0 4.010 3.990 4.020 3.950 4.030 932,000 3,723,110 3.9948 2.252 2.241 2.257 2.218 2.263 1,659,713 2.2432 -0.25%
2016-12-12 0 4.020 4.000 4.020 3.980 4.080 844,000 3,381,244 4.0062 2.257 2.246 2.257 2.235 2.291 1,503,002 2.2497 -1.23%
2016-12-09 0 4.070 4.040 4.070 4.010 4.150 1,310,000 5,326,780 4.0662 2.285 2.269 2.285 2.252 2.330 2,332,858 2.2834 1.50%
2016-12-08 0 4.010 3.990 4.020 3.990 4.160 769,497 3,107,997 4.0390 2.252 2.241 2.257 2.241 2.336 1,370,326 2.2681 -2.67%
2016-12-07 0 4.120 4.090 4.120 3.990 4.180 2,408,000 9,868,417 4.0982 2.314 2.297 2.314 2.241 2.347 4,288,185 2.3013 2.49%
2016-12-06 0 4.020 3.990 4.020 3.990 4.150 974,000 3,934,230 4.0393 2.257 2.241 2.257 2.241 2.330 1,734,507 2.2682 -1.95%
2016-12-05 0 4.100 4.080 4.100 4.060 4.290 753,000 3,090,930 4.1048 2.302 2.291 2.302 2.280 2.409 1,340,948 2.3050 -1.68%
2016-12-02 0 4.170 4.170 4.180 4.150 4.260 757,000 3,159,500 4.1737 2.342 2.342 2.347 2.330 2.392 1,348,071 2.3437 -0.24%
2016-12-01 0 4.180 4.180 4.210 4.120 4.250 1,086,000 4,548,665 4.1885 2.347 2.347 2.364 2.314 2.387 1,933,957 2.3520 -2.56%
2016-11-30 0 4.290 4.160 4.290 3.960 4.320 3,024,249 12,680,559 4.1930 2.409 2.336 2.409 2.224 2.426 5,385,606 2.3545 5.67%
2016-11-29 0 4.060 4.020 4.070 4.000 4.190 1,806,000 7,355,005 4.0725 2.280 2.257 2.285 2.246 2.353 3,216,139 2.2869 -2.40%
2016-11-28 0 4.160 4.150 4.190 4.150 4.280 2,293,000 9,601,960 4.1875 2.336 2.330 2.353 2.330 2.403 4,083,392 2.3515 -0.95%
2016-11-25 0 4.200 4.200 4.230 4.160 4.280 990,000 4,187,250 4.2295 2.358 2.358 2.375 2.336 2.403 1,763,000 2.3751 -0.47%
2016-11-24 0 4.220 4.180 4.230 4.130 4.230 1,052,000 4,412,937 4.1948 2.370 2.347 2.375 2.319 2.375 1,873,410 2.3556 0.00%
2016-11-23 0 4.220 4.180 4.200 4.180 4.250 1,745,500 7,344,220 4.2075 2.370 2.347 2.358 2.347 2.387 3,108,400 2.3627 0.00%
2016-11-22 0 4.220 4.220 4.230 4.110 4.230 1,178,000 4,936,450 4.1905 2.370 2.370 2.375 2.308 2.375 2,097,792 2.3532 2.68%
2016-11-21 0 4.110 4.100 4.120 4.090 4.230 909,000 3,755,829 4.1318 2.308 2.302 2.314 2.297 2.375 1,618,754 2.3202 -3.52%
2016-11-18 0 4.260 4.230 4.260 4.210 4.320 992,227 4,198,804 4.2317 2.392 2.375 2.392 2.364 2.426 1,766,966 2.3763 0.00%
2016-11-17 0 4.260 4.230 4.260 4.240 4.280 205,000 873,110 4.2591 2.392 2.375 2.392 2.381 2.403 365,066 2.3917 0.00%
2016-11-16 0 4.260 4.240 4.260 4.200 4.350 1,006,000 4,260,910 4.2355 2.392 2.381 2.392 2.358 2.443 1,791,493 2.3784 -0.23%
2016-11-15 0 4.270 4.240 4.270 4.150 4.320 2,725,000 11,483,045 4.2140 2.398 2.381 2.398 2.330 2.426 4,852,701 2.3663 1.91%
2016-11-14 0 4.190 4.170 4.190 4.130 4.200 775,000 3,239,700 4.1803 2.353 2.342 2.353 2.319 2.358 1,380,126 2.3474 -0.95%
2016-11-11 0 4.230 4.200 4.230 4.180 4.350 2,278,000 9,600,080 4.2143 2.375 2.358 2.375 2.347 2.443 4,056,680 2.3665 -2.53%
2016-11-10 0 4.340 4.320 4.340 4.290 4.490 3,312,000 14,355,070 4.3343 2.437 2.426 2.437 2.409 2.521 5,898,035 2.4339 -2.91%
2016-11-09 0 4.470 4.470 4.490 4.440 4.610 295,000 1,327,140 4.4988 2.510 2.510 2.521 2.493 2.589 525,338 2.5263 -2.83%
2016-11-08 0 4.600 4.590 4.600 4.580 4.650 954,000 4,388,400 4.6000 2.583 2.577 2.583 2.572 2.611 1,698,891 2.5831 0.00%
2016-11-07 0 4.600 4.590 4.600 4.510 4.600 312,000 1,430,860 4.5861 2.583 2.577 2.583 2.533 2.583 555,612 2.5753 1.32%
2016-11-04 0 4.540 4.520 4.550 4.500 4.580 232,386 1,055,696 4.5429 2.549 2.538 2.555 2.527 2.572 413,835 2.5510 -0.66%
2016-11-03 0 4.570 4.530 4.580 4.520 4.660 647,000 2,966,668 4.5853 2.566 2.544 2.572 2.538 2.617 1,152,183 2.5748 -0.65%
2016-11-02 0 4.600 4.590 4.600 4.320 4.640 1,743,507 7,894,145 4.5277 2.583 2.577 2.583 2.426 2.606 3,104,851 2.5425 0.66%
2016-11-01 0 4.570 4.550 4.570 4.540 4.820 1,679,000 7,759,820 4.6217 2.566 2.555 2.566 2.549 2.707 2,989,976 2.5953 -3.38%
2016-10-31 0 4.730 4.710 4.750 4.670 4.780 1,054,151 4,981,145 4.7253 2.656 2.645 2.667 2.622 2.684 1,877,240 2.6534 -1.05%
2016-10-28 0 4.780 4.760 4.790 4.730 4.850 1,558,000 7,439,060 4.7747 2.684 2.673 2.690 2.656 2.723 2,774,498 2.6812 0.42%
2016-10-27 0 4.760 4.750 4.760 4.700 4.850 1,546,000 7,368,700 4.7663 2.673 2.667 2.673 2.639 2.723 2,753,129 2.6765 -0.42%
2016-10-26 0 4.780 4.760 4.780 4.730 4.850 495,000 2,358,925 4.7655 2.684 2.673 2.684 2.656 2.723 881,500 2.6760 -1.44%
2016-10-25 0 4.850 4.820 4.850 4.820 4.900 2,945,000 14,287,309 4.8514 2.723 2.707 2.723 2.707 2.752 5,244,479 2.7243 -0.41%
2016-10-24 0 4.870 4.830 4.870 4.750 4.990 1,522,000 7,372,421 4.8439 2.735 2.712 2.735 2.667 2.802 2,710,389 2.7201 -0.81%
2016-10-20 0 4.910 4.890 4.900 4.870 4.980 4,604,000 22,582,110 4.9049 2.757 2.746 2.752 2.735 2.796 8,198,839 2.7543 1.24%
2016-10-19 0 4.850 4.840 4.850 4.840 4.990 12,059,100 56,964,289 4.7238 2.723 2.718 2.723 2.718 2.802 21,474,939 2.6526 -2.81%
2016-10-18 0 4.990 4.980 4.990 4.920 5.000 3,426,000 17,071,410 4.9829 2.802 2.796 2.802 2.763 2.808 6,101,047 2.7981 1.22%
2016-10-17 0 4.930 4.920 4.940 4.830 5.000 1,278,000 6,279,835 4.9138 2.768 2.763 2.774 2.712 2.808 2,275,872 2.7593 -0.40%
2016-10-14 0 4.950 4.940 4.950 4.830 5.000 4,079,000 20,168,325 4.9444 2.780 2.774 2.780 2.712 2.808 7,263,915 2.7765 2.70%
2016-10-13 0 4.820 4.810 4.820 4.670 4.940 2,205,000 10,581,120 4.7987 2.707 2.701 2.707 2.622 2.774 3,926,681 2.6947 2.55%
2016-10-12 0 4.700 4.670 4.700 4.650 4.730 1,543,000 7,235,325 4.6891 2.639 2.622 2.639 2.611 2.656 2,747,786 2.6331 1.51%
2016-10-11 0 4.630 4.620 4.630 4.590 4.740 3,083,700 14,494,346 4.7003 2.600 2.594 2.600 2.577 2.662 5,491,477 2.6394 -0.64%
2016-10-07 0 4.660 4.630 4.660 4.550 4.680 3,976,000 18,386,185 4.6243 2.617 2.600 2.617 2.555 2.628 7,080,492 2.5967 1.75%
2016-10-06 0 4.580 4.580 4.610 4.470 4.610 1,538,600 7,021,912 4.5638 2.572 2.572 2.589 2.510 2.589 2,739,951 2.5628 1.10%
2016-10-05 0 4.530 4.490 4.530 4.480 4.550 3,833,000 17,256,220 4.5020 2.544 2.521 2.544 2.516 2.555 6,825,836 2.5281 0.44%
2016-10-04 0 4.510 4.490 4.520 4.490 4.550 2,185,000 9,855,683 4.5106 2.533 2.521 2.538 2.521 2.555 3,891,065 2.5329 -0.88%
2016-10-03 0 4.550 4.530 4.550 4.540 4.630 1,780,000 8,108,325 4.5552 2.555 2.544 2.555 2.549 2.600 3,169,838 2.5580 -0.66%
2016-09-30 0 4.580 4.580 4.600 4.530 4.620 1,057,000 4,829,880 4.5694 2.572 2.572 2.583 2.544 2.594 1,882,314 2.5659 -0.65%
2016-09-29 0 4.610 4.590 4.610 4.550 4.750 3,447,000 15,950,620 4.6274 2.589 2.577 2.589 2.555 2.667 6,138,444 2.5985 1.32%
2016-09-28 0 4.550 4.520 4.540 4.480 4.600 1,231,000 5,587,210 4.5388 2.555 2.538 2.549 2.516 2.583 2,192,174 2.5487 1.79%
2016-09-27 0 4.470 4.460 4.480 4.370 4.600 12,199,000 52,447,600 4.2993 2.510 2.504 2.516 2.454 2.583 21,724,074 2.4143 1.59%
2016-09-26 0 4.400 4.390 4.400 4.390 4.500 1,890,000 8,450,540 4.4712 2.471 2.465 2.471 2.465 2.527 3,365,727 2.5108 -1.57%
2016-09-23 0 4.470 4.460 4.470 4.400 4.490 1,236,000 5,515,330 4.4622 2.510 2.504 2.510 2.471 2.521 2,201,078 2.5057 1.59%
2016-09-22 0 4.400 4.380 4.420 4.380 4.500 989,900 4,393,269 4.4381 2.471 2.460 2.482 2.460 2.527 1,762,822 2.4922 -2.00%
2016-09-21 0 4.490 4.460 4.490 4.390 4.500 1,244,000 5,586,335 4.4906 2.521 2.504 2.521 2.465 2.527 2,215,325 2.5217 2.98%
2016-09-20 0 4.360 4.360 4.390 4.340 4.420 1,152,000 5,034,030 4.3698 2.448 2.448 2.465 2.437 2.482 2,051,491 2.4538 -1.80%
2016-09-19 0 4.440 4.430 4.440 4.340 4.450 957,915 4,239,527 4.4258 2.493 2.488 2.493 2.437 2.499 1,705,862 2.4853 0.23%
2016-09-15 0 4.430 4.390 4.420 4.320 4.500 12,682,000 56,101,150 4.4237 2.488 2.465 2.482 2.426 2.527 22,584,204 2.4841 -1.34%
2016-09-14 0 4.490 4.470 4.490 4.340 4.500 1,932,000 8,651,795 4.4782 2.521 2.510 2.521 2.437 2.527 3,440,521 2.5147 0.22%
2016-09-13 0 4.480 4.470 4.480 4.410 4.520 3,728,000 16,754,655 4.4943 2.516 2.510 2.516 2.476 2.538 6,638,851 2.5237 0.22%
2016-09-12 0 4.470 4.450 4.470 4.340 4.520 3,381,000 15,010,880 4.4398 2.510 2.499 2.510 2.437 2.538 6,020,911 2.4931 -0.67%
2016-09-09 0 4.500 4.480 4.500 4.450 4.530 2,793,000 12,567,000 4.4995 2.527 2.516 2.527 2.499 2.544 4,973,796 2.5266 1.12%
2016-09-08 0 4.450 4.450 4.470 4.290 4.460 2,072,000 9,023,105 4.3548 2.499 2.499 2.510 2.409 2.504 3,689,834 2.4454 -1.11%
2016-09-07 0 4.500 4.490 4.500 4.450 4.530 2,457,000 11,053,690 4.4989 2.527 2.521 2.527 2.499 2.544 4,375,445 2.5263 0.22%
2016-09-06 0 4.490 4.470 4.490 4.440 4.540 2,462,000 11,065,052 4.4943 2.521 2.510 2.521 2.493 2.549 4,384,349 2.5238 -0.22%
2016-09-05 0 4.500 4.490 4.500 4.470 4.610 2,209,000 9,982,120 4.5188 2.527 2.521 2.527 2.510 2.589 3,933,804 2.5375 -0.66%
2016-09-02 0 4.530 4.490 4.530 4.440 4.550 1,817,000 8,190,470 4.5077 2.544 2.521 2.544 2.493 2.555 3,235,728 2.5313 0.00%
2016-09-01 0 4.530 4.510 4.530 4.350 4.570 2,782,000 12,545,415 4.5095 2.544 2.533 2.544 2.443 2.566 4,954,207 2.5323 2.03%
2016-08-31 0 4.440 4.390 4.440 4.280 4.470 1,175,000 5,156,265 4.3883 2.493 2.465 2.493 2.403 2.510 2,092,449 2.4642 2.54%
2016-08-30 0 4.330 4.320 4.330 4.110 4.330 1,514,000 6,419,670 4.2402 2.431 2.426 2.431 2.308 2.431 2,696,143 2.3811 4.09%
2016-08-29 0 4.160 4.160 4.170 4.140 4.380 2,437,000 10,246,165 4.2044 2.336 2.336 2.342 2.325 2.460 4,339,828 2.3610 -4.59%
2016-08-26 0 4.360 4.340 4.360 4.230 4.370 1,884,817 8,170,370 4.3348 2.448 2.437 2.448 2.375 2.454 3,356,497 2.4342 2.11%
2016-08-25 0 4.270 4.250 4.270 4.110 4.270 1,190,000 5,017,860 4.2167 2.398 2.387 2.398 2.308 2.398 2,119,161 2.3679 2.40%
2016-08-24 0 4.170 4.160 4.170 4.140 4.240 3,099,000 12,889,940 4.1594 2.342 2.336 2.342 2.325 2.381 5,518,723 2.3357 -0.48%
2016-08-23 0 4.190 4.180 4.190 4.010 4.210 5,832,000 24,007,450 4.1165 2.353 2.347 2.353 2.252 2.364 10,385,671 2.3116 3.71%
2016-08-22 0 4.040 4.020 4.040 3.660 4.100 10,644,000 41,946,420 3.9409 2.269 2.257 2.269 2.055 2.302 18,954,918 2.2130 13.48%
2016-08-19 0 3.560 3.540 3.560 3.520 3.580 752,000 2,672,250 3.5535 1.999 1.988 1.999 1.977 2.010 1,339,167 1.9955 0.28%
2016-08-18 0 3.550 3.540 3.550 3.540 3.590 1,496,000 5,332,930 3.5648 1.993 1.988 1.993 1.988 2.016 2,664,088 2.0018 -1.66%
2016-08-17 0 3.610 3.580 3.610 3.580 3.620 565,000 2,031,470 3.5955 2.027 2.010 2.027 2.010 2.033 1,006,156 2.0190 0.84%
2016-08-16 0 3.580 3.580 3.590 3.550 3.660 2,239,000 8,047,970 3.5944 2.010 2.010 2.016 1.993 2.055 3,987,229 2.0184 -2.72%
2016-08-15 0 3.680 3.680 3.700 3.660 3.720 972,000 3,596,200 3.6998 2.066 2.066 2.078 2.055 2.089 1,730,945 2.0776 0.82%
2016-08-12 0 3.650 3.610 3.650 3.550 3.650 1,513,000 5,445,360 3.5990 2.050 2.027 2.050 1.993 2.050 2,694,362 2.0210 2.24%
2016-08-11 0 3.570 3.550 3.570 3.500 3.570 423,000 1,503,230 3.5537 2.005 1.993 2.005 1.965 2.005 753,282 1.9956 1.42%
2016-08-10 0 3.520 3.520 3.550 3.500 3.570 756,000 2,671,550 3.5338 1.977 1.977 1.993 1.965 2.005 1,346,291 1.9844 -1.40%
2016-08-09 0 3.570 3.560 3.570 3.450 3.570 872,000 3,090,410 3.5440 2.005 1.999 2.005 1.937 2.005 1,552,864 1.9901 3.18%
2016-08-08 0 3.460 3.450 3.460 3.360 3.460 865,000 2,980,620 3.4458 1.943 1.937 1.943 1.887 1.943 1,540,399 1.9350 2.37%
2016-08-05 0 3.380 3.370 3.390 3.350 3.410 530,000 1,793,964 3.3848 1.898 1.892 1.904 1.881 1.915 943,828 1.9007 0.00%
2016-08-04 0 3.380 3.360 3.380 3.360 3.450 328,000 1,107,410 3.3763 1.898 1.887 1.898 1.887 1.937 584,105 1.8959 -0.29%
2016-08-03 0 3.390 3.380 3.400 3.360 3.580 1,291,067 4,385,925 3.3971 1.904 1.898 1.909 1.887 2.010 2,299,142 1.9076 -3.69%
2016-08-01 0 3.520 3.510 3.520 3.500 3.570 356,000 1,253,910 3.5222 1.977 1.971 1.977 1.965 2.005 633,968 1.9779 -0.56%
2016-07-29 0 3.540 3.520 3.540 3.520 3.570 257,000 912,120 3.5491 1.988 1.977 1.988 1.977 2.005 457,668 1.9930 -1.12%
2016-07-28 0 3.580 3.570 3.580 3.550 3.590 930,000 3,321,050 3.5710 2.010 2.005 2.010 1.993 2.016 1,656,151 2.0053 0.28%
2016-07-27 0 3.570 3.560 3.570 3.550 3.590 349,000 1,248,850 3.5784 2.005 1.999 2.005 1.993 2.016 621,502 2.0094 0.00%
2016-07-26 0 3.570 3.560 3.570 3.530 3.600 328,000 1,174,180 3.5798 2.005 1.999 2.005 1.982 2.022 584,105 2.0102 0.56%
2016-07-25 0 3.550 3.540 3.550 3.520 3.580 971,000 3,449,340 3.5524 1.993 1.988 1.993 1.977 2.010 1,729,164 1.9948 0.85%
2016-07-22 0 3.520 3.500 3.520 3.470 3.530 1,452,138 5,090,425 3.5055 1.977 1.965 1.977 1.949 1.982 2,585,979 1.9685 -0.56%
2016-07-21 0 3.540 3.530 3.550 3.530 3.590 852,000 3,018,365 3.5427 1.988 1.982 1.993 1.982 2.016 1,517,248 1.9894 0.00%
2016-07-20 0 3.540 3.520 3.540 3.470 3.540 1,301,000 4,590,283 3.5283 1.988 1.977 1.988 1.949 1.988 2,316,831 1.9813 1.43%
2016-07-19 0 3.490 3.480 3.500 3.480 3.580 810,000 2,846,985 3.5148 1.960 1.954 1.965 1.954 2.010 1,442,454 1.9737 -0.85%
2016-07-18 0 3.520 3.510 3.530 3.510 3.600 2,197,000 7,795,060 3.5480 1.977 1.971 1.982 1.971 2.022 3,912,435 1.9924 -0.85%
2016-07-15 0 3.550 3.550 3.560 3.510 3.560 1,887,000 6,667,882 3.5336 1.993 1.993 1.999 1.971 1.999 3,360,384 1.9843 0.85%
2016-07-14 0 3.520 3.510 3.520 3.500 3.540 1,628,330 5,727,376 3.5173 1.977 1.971 1.977 1.965 1.988 2,899,743 1.9751 0.00%
2016-07-13 0 3.520 3.510 3.520 3.500 3.560 2,144,000 7,534,035 3.5140 1.977 1.971 1.977 1.965 1.999 3,818,052 1.9733 0.28%
2016-07-12 0 3.510 3.510 3.520 3.470 3.540 787,000 2,758,670 3.5053 1.971 1.971 1.977 1.949 1.988 1,401,496 1.9684 0.29%
2016-07-11 0 3.500 3.480 3.500 3.420 3.510 3,102,000 10,782,141 3.4759 1.965 1.954 1.965 1.920 1.971 5,524,066 1.9518 2.34%
2016-07-08 0 3.420 3.420 3.430 3.400 3.430 1,667,138 5,698,759 3.4183 1.920 1.920 1.926 1.909 1.926 2,968,852 1.9195 0.00%
2016-07-07 0 3.420 3.410 3.430 3.400 3.430 2,256,000 7,710,380 3.4177 1.920 1.915 1.926 1.909 1.926 4,017,502 1.9192 0.59%
2016-07-06 0 3.400 3.400 3.420 3.360 3.460 1,370,000 4,669,959 3.4087 1.909 1.909 1.920 1.887 1.943 2,439,707 1.9141 -0.87%
2016-07-05 0 3.430 3.430 3.440 3.430 3.500 1,063,000 3,664,570 3.4474 1.926 1.926 1.932 1.926 1.965 1,892,999 1.9359 -1.15%
2016-07-04 0 3.470 3.450 3.470 3.430 3.510 2,031,000 7,032,685 3.4627 1.949 1.937 1.949 1.926 1.971 3,616,821 1.9444 -1.14%
2016-06-30 0 3.510 3.490 3.500 3.430 3.560 904,000 3,165,844 3.5020 1.971 1.960 1.965 1.926 1.999 1,609,850 1.9665 0.57%
2016-06-29 0 3.490 3.480 3.490 3.460 3.510 1,318,000 4,587,749 3.4808 1.960 1.954 1.960 1.943 1.971 2,347,105 1.9546 0.58%
2016-06-28 0 3.470 3.470 3.480 3.440 3.600 798,000 2,768,192 3.4689 1.949 1.949 1.954 1.932 2.022 1,421,085 1.9479 -1.70%
2016-06-27 0 3.530 3.530 3.550 3.510 3.570 1,182,000 4,201,317 3.5544 1.982 1.982 1.993 1.971 2.005 2,104,915 1.9960 -1.12%
2016-06-24 0 3.570 3.560 3.570 3.510 3.640 536,000 1,916,080 3.5748 2.005 1.999 2.005 1.971 2.044 954,513 2.0074 -0.83%
2016-06-23 0 3.600 3.600 3.620 3.560 3.630 1,412,000 5,085,615 3.6017 2.022 2.022 2.033 1.999 2.038 2,514,501 2.0225 -0.83%
2016-06-22 0 3.630 3.610 3.630 3.610 3.660 607,000 2,210,030 3.6409 2.038 2.027 2.038 2.027 2.055 1,080,950 2.0445 -0.55%
2016-06-21 0 3.650 3.630 3.660 3.640 3.680 402,865 1,469,554 3.6478 2.050 2.038 2.055 2.044 2.066 717,425 2.0484 0.83%
2016-06-20 0 3.620 3.610 3.620 3.600 3.640 262,000 949,680 3.6247 2.033 2.027 2.033 2.022 2.044 466,572 2.0354 0.56%
2016-06-17 0 3.600 3.600 3.630 3.600 3.650 440,000 1,591,220 3.6164 2.022 2.022 2.038 2.022 2.050 783,555 2.0308 -0.83%
2016-06-16 0 3.630 3.620 3.640 3.600 3.710 1,008,963 3,666,271 3.6337 2.038 2.033 2.044 2.022 2.083 1,796,769 2.0405 -2.16%
2016-06-15 0 3.710 3.710 3.720 3.650 3.770 410,681 1,526,738 3.7176 2.083 2.083 2.089 2.050 2.117 731,344 2.0876 0.54%
2016-06-14 0 3.690 3.700 3.710 3.610 3.740 3,159,000 11,665,510 3.6928 2.072 2.078 2.083 2.027 2.100 5,625,572 2.0737 1.65%
2016-06-13 0 3.630 3.590 3.630 3.530 3.630 824,000 2,972,750 3.6077 2.038 2.016 2.038 1.982 2.038 1,467,386 2.0259 -0.27%
2016-06-10 0 3.640 3.610 3.640 3.610 3.700 1,466,000 5,391,660 3.6778 2.044 2.027 2.044 2.027 2.078 2,610,664 2.0652 -2.15%
2016-06-08 0 3.720 3.680 3.710 3.680 3.760 363,000 1,355,540 3.7343 2.089 2.066 2.083 2.066 2.111 646,433 2.0970 0.66%
2016-06-07 0 3.860 3.850 3.860 3.800 3.890 306,000 1,177,775 3.8489 2.075 2.070 2.075 2.043 2.091 569,144 2.0694 -0.26%
2016-06-06 0 3.870 3.860 3.870 3.800 3.880 81,000 313,440 3.8696 2.081 2.075 2.081 2.043 2.086 150,656 2.0805 0.52%
2016-06-03 0 3.850 3.840 3.860 3.710 3.860 220,000 843,065 3.8321 2.070 2.065 2.075 1.995 2.075 409,188 2.0603 1.58%
2016-06-02 0 3.790 3.770 3.790 3.690 3.820 568,000 2,142,390 3.7718 2.038 2.027 2.038 1.984 2.054 1,056,450 2.0279 2.16%
2016-06-01 0 3.710 3.690 3.700 3.660 3.810 907,000 3,396,177 3.7444 1.995 1.984 1.989 1.968 2.048 1,686,972 2.0132 -3.13%
2016-05-31 0 3.830 3.710 3.730 3.710 3.880 7,564,000 28,912,570 3.8224 2.059 1.995 2.005 1.995 2.086 14,068,640 2.0551 0.79%
2016-05-30 0 3.800 3.790 3.800 3.770 3.870 317,000 1,203,465 3.7964 2.043 2.038 2.043 2.027 2.081 589,603 2.0411 0.26%
2016-05-27 0 3.790 3.770 3.800 3.740 3.830 827,000 3,125,281 3.7791 2.038 2.027 2.043 2.011 2.059 1,538,176 2.0318 0.00%
2016-05-26 0 3.790 3.780 3.790 3.740 3.900 730,000 2,771,925 3.7972 2.038 2.032 2.038 2.011 2.097 1,357,761 2.0415 -2.82%
2016-05-25 0 3.900 3.900 3.920 3.850 3.940 1,659,000 6,466,725 3.8980 2.097 2.097 2.108 2.070 2.118 3,085,652 2.0957 1.56%
2016-05-24 0 3.840 3.840 3.850 3.800 3.900 363,000 1,397,900 3.8510 2.065 2.065 2.070 2.043 2.097 675,161 2.0705 -0.26%
2016-05-23 0 3.850 3.840 3.850 3.810 3.870 456,000 1,748,885 3.8353 2.070 2.065 2.070 2.048 2.081 848,136 2.0620 0.26%
2016-05-20 0 3.840 3.820 3.840 3.810 3.900 421,000 1,628,080 3.8672 2.065 2.054 2.065 2.048 2.097 783,038 2.0792 0.52%
2016-05-19 0 3.820 3.820 3.840 3.820 3.920 428,000 1,649,580 3.8542 2.054 2.054 2.065 2.054 2.108 796,057 2.0722 -2.55%
2016-05-18 0 3.920 3.890 3.920 3.850 3.930 1,186,000 4,615,187 3.8914 2.108 2.091 2.108 2.070 2.113 2,205,897 2.0922 1.03%
2016-05-17 0 3.880 3.850 3.880 3.800 3.880 1,590,000 6,109,420 3.8424 2.086 2.070 2.086 2.043 2.086 2,957,316 2.0659 2.37%
2016-05-16 0 3.790 3.780 3.790 3.610 3.800 1,694,000 6,319,140 3.7303 2.038 2.032 2.038 1.941 2.043 3,150,750 2.0056 3.55%
2016-05-13 0 3.660 3.650 3.670 3.590 3.700 2,543,000 9,295,921 3.6555 1.968 1.962 1.973 1.930 1.989 4,729,845 1.9654 2.52%
2016-05-12 0 3.570 3.570 3.580 3.550 3.600 294,000 1,049,245 3.5689 1.919 1.919 1.925 1.909 1.936 546,824 1.9188 -0.56%
2016-05-11 0 3.590 3.580 3.590 3.520 3.630 913,000 3,260,110 3.5708 1.930 1.925 1.930 1.893 1.952 1,698,132 1.9198 -1.37%
2016-05-10 0 3.640 3.620 3.650 3.450 3.700 1,135,000 4,088,077 3.6018 1.957 1.946 1.962 1.855 1.989 2,111,040 1.9365 4.30%
2016-05-09 0 3.490 3.490 3.500 3.470 3.590 492,000 1,723,868 3.5038 1.876 1.876 1.882 1.866 1.930 915,094 1.8838 -0.29%
2016-05-06 0 3.500 3.500 3.520 3.500 3.630 295,000 1,040,291 3.5264 1.882 1.882 1.893 1.882 1.952 548,684 1.8960 -1.96%
2016-05-05 0 3.570 3.570 3.600 3.560 3.640 170,000 610,657 3.5921 1.919 1.919 1.936 1.914 1.957 316,191 1.9313 0.00%
2016-05-04 0 3.570 3.560 3.600 3.540 3.610 558,000 2,005,304 3.5937 1.919 1.914 1.936 1.903 1.941 1,037,850 1.9322 -1.38%
2016-05-03 0 3.620 3.620 3.640 3.610 3.750 313,000 1,155,951 3.6931 1.946 1.946 1.957 1.941 2.016 582,163 1.9856 -2.43%
2016-04-29 0 3.710 3.680 3.710 3.610 3.710 450,000 1,650,250 3.6672 1.995 1.979 1.995 1.941 1.995 836,976 1.9717 2.20%
2016-04-28 0 3.630 3.620 3.670 3.620 3.670 319,000 1,163,680 3.6479 1.952 1.946 1.973 1.946 1.973 593,323 1.9613 -0.82%
2016-04-27 0 3.660 3.650 3.670 3.560 3.700 282,000 1,031,408 3.6575 1.968 1.962 1.973 1.914 1.989 524,505 1.9664 1.67%
2016-04-26 0 3.600 3.600 3.630 3.590 3.650 1,126,000 4,075,290 3.6193 1.936 1.936 1.952 1.930 1.962 2,094,300 1.9459 -1.64%
2016-04-25 0 3.660 3.660 3.670 3.650 3.740 496,000 1,824,130 3.6777 1.968 1.968 1.973 1.962 2.011 922,534 1.9773 -3.17%
2016-04-22 0 3.780 3.760 3.790 3.660 3.800 312,000 1,171,460 3.7547 2.032 2.022 2.038 1.968 2.043 580,303 2.0187 0.00%
2016-04-21 0 3.780 3.780 3.790 3.700 3.800 939,000 3,532,110 3.7616 2.032 2.032 2.038 1.989 2.043 1,746,490 2.0224 0.80%
2016-04-20 0 3.750 3.730 3.750 3.610 3.790 888,900 3,309,486 3.7231 2.016 2.005 2.016 1.941 2.038 1,653,307 2.0017 -0.79%
2016-04-19 0 3.780 3.780 3.800 3.730 3.850 438,000 1,658,950 3.7876 2.032 2.032 2.043 2.005 2.070 814,657 2.0364 0.27%
2016-04-18 0 3.770 3.750 3.790 3.720 3.800 776,000 2,910,920 3.7512 2.027 2.016 2.038 2.000 2.043 1,443,319 2.0168 -1.57%
2016-04-15 0 3.830 3.810 3.830 3.730 3.850 593,000 2,253,190 3.7996 2.059 2.048 2.059 2.005 2.070 1,102,949 2.0429 -0.26%
2016-04-14 0 3.840 3.810 3.840 3.750 3.900 1,179,000 4,482,370 3.8018 2.065 2.048 2.065 2.016 2.097 2,192,878 2.0441 2.67%
2016-04-13 0 3.740 3.740 3.750 3.620 3.900 2,535,000 9,404,865 3.7100 2.011 2.011 2.016 1.946 2.097 4,714,966 1.9947 3.31%
2016-04-12 0 3.620 3.600 3.620 3.540 3.620 481,000 1,732,315 3.6015 1.946 1.936 1.946 1.903 1.946 894,635 1.9363 0.56%
2016-04-11 0 3.600 3.560 3.600 3.500 3.600 781,000 2,768,650 3.5450 1.936 1.914 1.936 1.882 1.936 1,452,619 1.9060 2.27%
2016-04-08 0 3.520 3.500 3.520 3.480 3.520 1,016,000 3,558,530 3.5025 1.893 1.882 1.893 1.871 1.893 1,889,706 1.8831 0.57%
2016-04-07 0 3.500 3.480 3.510 3.480 3.580 1,211,000 4,266,500 3.5231 1.882 1.871 1.887 1.871 1.925 2,252,396 1.8942 1.16%
2016-04-06 0 3.460 3.460 3.490 3.380 3.490 277,000 960,780 3.4685 1.860 1.860 1.876 1.817 1.876 515,205 1.8648 1.76%
2016-04-05 0 3.400 3.390 3.460 3.400 3.500 323,000 1,116,720 3.4573 1.828 1.823 1.860 1.828 1.882 600,763 1.8588 -2.30%
2016-04-01 0 3.480 3.460 3.480 3.430 3.580 1,058,000 3,684,220 3.4822 1.871 1.860 1.871 1.844 1.925 1,967,824 1.8722 -3.60%
2016-03-31 0 3.610 3.600 3.620 3.510 3.640 1,227,000 4,377,150 3.5674 1.941 1.936 1.946 1.887 1.957 2,282,155 1.9180 3.74%
2016-03-30 0 3.480 3.470 3.480 3.400 3.490 1,805,000 6,237,845 3.4559 1.871 1.866 1.871 1.828 1.876 3,357,204 1.8580 2.05%
2016-03-29 0 3.410 3.400 3.450 3.380 3.530 1,730,000 5,997,015 3.4665 1.833 1.828 1.855 1.817 1.898 3,217,708 1.8638 -2.57%
2016-03-24 0 3.500 3.500 3.510 3.300 3.540 4,041,000 13,999,870 3.4645 1.882 1.882 1.887 1.774 1.903 7,516,046 1.8627 4.48%
2016-03-23 0 3.350 3.350 3.380 3.310 3.380 2,364,000 7,885,255 3.3356 1.801 1.801 1.817 1.780 1.817 4,396,915 1.7934 1.82%
2016-03-22 0 3.290 3.280 3.320 3.170 3.360 4,339,000 14,211,900 3.2754 1.769 1.763 1.785 1.704 1.807 8,070,310 1.7610 3.79%
2016-03-21 0 3.170 3.160 3.180 3.080 3.200 2,218,000 7,013,950 3.1623 1.704 1.699 1.710 1.656 1.720 4,125,363 1.7002 3.26%
2016-03-18 0 3.070 3.070 3.090 3.010 3.090 1,430,321 4,353,605 3.0438 1.651 1.651 1.661 1.618 1.661 2,660,321 1.6365 2.68%
2016-03-17 0 2.990 2.990 3.000 2.950 3.010 3,230,000 9,608,040 2.9746 1.608 1.608 1.613 1.586 1.618 6,007,629 1.5993 1.70%
2016-03-16 0 2.940 2.910 2.940 2.910 2.950 362,000 1,059,670 2.9273 1.581 1.565 1.581 1.565 1.586 673,301 1.5738 -0.34%
2016-03-15 0 2.950 2.950 2.970 2.940 3.040 726,000 2,155,500 2.9690 1.586 1.586 1.597 1.581 1.634 1,350,322 1.5963 -2.32%
2016-03-14 0 3.020 3.010 3.030 2.960 3.030 800,000 2,406,270 3.0078 1.624 1.618 1.629 1.591 1.629 1,487,958 1.6172 2.37%
2016-03-11 0 2.950 2.950 2.970 2.920 2.970 168,000 495,510 2.9495 1.586 1.586 1.597 1.570 1.597 312,471 1.5858 0.68%
2016-03-10 0 2.930 2.930 2.940 2.920 2.970 512,000 1,508,030 2.9454 1.575 1.575 1.581 1.570 1.597 952,293 1.5836 0.34%
2016-03-09 0 2.920 2.910 2.930 2.900 2.930 483,000 1,408,760 2.9167 1.570 1.565 1.575 1.559 1.575 898,354 1.5682 -1.02%
2016-03-08 0 2.950 2.940 2.960 2.940 2.970 379,505 1,117,709 2.9452 1.586 1.581 1.591 1.581 1.597 705,859 1.5835 0.00%
2016-03-07 0 2.950 2.950 2.960 2.940 3.020 559,000 1,663,840 2.9765 1.586 1.586 1.591 1.581 1.624 1,039,710 1.6003 0.34%
2016-03-04 0 2.940 2.930 2.960 2.880 2.960 692,000 2,014,100 2.9105 1.581 1.575 1.591 1.548 1.591 1,287,083 1.5649 1.73%
2016-03-03 0 2.890 2.870 2.900 2.870 2.950 195,000 564,600 2.8954 1.554 1.543 1.559 1.543 1.586 362,690 1.5567 -0.69%
2016-03-02 0 2.910 2.910 2.930 2.830 2.950 782,000 2,262,010 2.8926 1.565 1.565 1.575 1.522 1.586 1,454,479 1.5552 2.83%
2016-03-01 0 2.830 2.820 2.830 2.750 2.840 214,000 602,280 2.8144 1.522 1.516 1.522 1.479 1.527 398,029 1.5132 2.54%
2016-02-29 0 2.760 2.760 2.770 2.760 2.800 294,000 812,750 2.7645 1.484 1.484 1.489 1.484 1.505 546,824 1.4863 -1.08%
2016-02-26 0 2.790 2.790 2.800 2.710 2.830 294,000 821,690 2.7949 1.500 1.500 1.505 1.457 1.522 546,824 1.5027 1.45%
2016-02-25 0 2.750 2.750 2.770 2.740 2.810 504,200 1,403,332 2.7833 1.479 1.479 1.489 1.473 1.511 937,785 1.4964 -2.48%
2016-02-24 0 2.820 2.820 2.840 2.820 2.870 214,000 608,280 2.8424 1.516 1.516 1.527 1.516 1.543 398,029 1.5282 -1.74%
2016-02-23 0 2.870 2.870 2.920 2.870 2.950 323,000 936,730 2.9001 1.543 1.543 1.570 1.543 1.586 600,763 1.5592 -1.71%
2016-02-22 0 2.920 2.890 2.920 2.810 2.920 402,000 1,157,420 2.8792 1.570 1.554 1.570 1.511 1.570 747,699 1.5480 2.10%
2016-02-19 0 2.860 2.840 2.860 2.810 2.860 97,000 275,580 2.8410 1.538 1.527 1.538 1.511 1.538 180,415 1.5275 1.06%
2016-02-18 0 2.830 2.830 2.840 2.810 2.880 588,000 1,674,025 2.8470 1.522 1.522 1.527 1.511 1.548 1,093,649 1.5307 1.07%
2016-02-17 0 2.800 2.800 2.820 2.780 2.840 428,000 1,202,110 2.8087 1.505 1.505 1.516 1.495 1.527 796,057 1.5101 -0.36%
2016-02-16 0 2.810 2.810 2.830 2.740 2.830 526,000 1,475,755 2.8056 1.511 1.511 1.522 1.473 1.522 978,332 1.5084 2.18%
2016-02-15 0 2.750 2.750 2.770 2.680 2.770 391,000 1,069,340 2.7349 1.479 1.479 1.489 1.441 1.489 727,239 1.4704 3.77%
2016-02-12 0 2.650 2.650 2.660 2.650 2.700 777,570 2,069,267 2.6612 1.425 1.425 1.430 1.425 1.452 1,446,239 1.4308 -1.49%
2016-02-11 0 2.690 2.690 2.700 2.680 2.730 481,000 1,295,890 2.6942 1.446 1.446 1.452 1.441 1.468 894,635 1.4485 -3.93%
2016-02-05 0 2.800 2.800 2.810 2.790 2.820 592,196 1,658,358 2.8004 1.505 1.505 1.511 1.500 1.516 1,101,453 1.5056 0.00%
2016-02-04 0 2.800 2.800 2.820 2.790 2.860 180,000 506,190 2.8122 1.505 1.505 1.516 1.500 1.538 334,790 1.5120 1.45%
2016-02-03 0 2.760 2.750 2.760 2.710 2.770 416,000 1,141,260 2.7434 1.484 1.479 1.484 1.457 1.489 773,738 1.4750 -1.78%
2016-02-02 0 2.810 2.800 2.810 2.750 2.830 457,000 1,277,520 2.7954 1.511 1.505 1.511 1.479 1.522 849,996 1.5030 0.00%
2016-02-01 0 2.810 2.790 2.820 2.790 2.880 445,000 1,246,545 2.8012 1.511 1.500 1.516 1.500 1.548 827,676 1.5061 -1.40%
2016-01-29 0 2.850 2.780 2.850 2.770 2.850 1,091,000 3,057,080 2.8021 1.532 1.495 1.532 1.489 1.532 2,029,202 1.5065 3.64%
2016-01-28 0 2.750 2.720 2.770 2.690 2.750 354,000 963,270 2.7211 1.479 1.462 1.489 1.446 1.479 658,421 1.4630 0.73%
2016-01-27 0 2.730 2.730 2.750 2.700 2.760 406,000 1,108,340 2.7299 1.468 1.468 1.479 1.452 1.484 755,139 1.4677 1.49%
2016-01-26 0 2.690 2.690 2.700 2.680 2.790 492,000 1,335,400 2.7142 1.446 1.446 1.452 1.441 1.500 915,094 1.4593 -3.93%
2016-01-25 0 2.800 2.770 2.810 2.800 2.850 807,000 2,245,240 2.7822 1.505 1.489 1.511 1.505 1.532 1,500,977 1.4959 2.19%
2016-01-22 0 2.740 2.740 2.750 2.690 2.770 844,000 2,288,430 2.7114 1.473 1.473 1.479 1.446 1.489 1,569,795 1.4578 2.24%
2016-01-21 0 2.680 2.670 2.700 2.650 2.770 858,000 2,331,410 2.7173 1.441 1.436 1.452 1.425 1.489 1,595,835 1.4609 -2.55%
2016-01-20 0 2.750 2.750 2.760 2.730 2.900 1,744,000 4,864,025 2.7890 1.479 1.479 1.484 1.468 1.559 3,243,748 1.4995 -5.50%
2016-01-19 0 2.910 2.900 2.910 2.850 2.940 1,144,000 3,307,387 2.8911 1.565 1.559 1.565 1.532 1.581 2,127,779 1.5544 1.04%
2016-01-18 0 2.880 2.880 2.890 2.860 2.950 617,000 1,794,890 2.9091 1.548 1.548 1.554 1.538 1.586 1,147,587 1.5641 -2.04%
2016-01-15 0 2.940 2.940 2.980 2.940 3.020 806,000 2,382,005 2.9553 1.581 1.581 1.602 1.581 1.624 1,499,117 1.5889 -1.01%
2016-01-14 0 2.970 2.960 3.000 2.900 3.020 635,000 1,867,040 2.9402 1.597 1.591 1.613 1.559 1.624 1,181,066 1.5808 1.02%
2016-01-13 0 2.940 2.930 2.940 2.920 3.000 2,299,000 6,772,090 2.9457 1.581 1.575 1.581 1.570 1.613 4,276,018 1.5837 0.00%
2016-01-12 0 2.940 2.940 2.960 2.940 3.070 939,000 2,797,750 2.9795 1.581 1.581 1.591 1.581 1.651 1,746,490 1.6019 -3.29%
2016-01-11 0 3.040 3.030 3.060 3.030 3.160 1,210,000 3,733,550 3.0856 1.634 1.629 1.645 1.629 1.699 2,250,536 1.6590 -4.70%
2016-01-08 0 3.190 3.180 3.190 3.160 3.280 935,000 3,004,950 3.2139 1.715 1.710 1.715 1.699 1.763 1,739,050 1.7279 -1.24%
2016-01-07 0 3.230 3.230 3.270 3.200 3.350 2,386,000 7,886,795 3.3054 1.737 1.737 1.758 1.720 1.801 4,437,834 1.7772 -4.72%
2016-01-06 0 3.390 3.390 3.420 3.320 3.440 581,200 1,966,688 3.3838 1.823 1.823 1.839 1.785 1.850 1,081,001 1.8193 2.11%
2016-01-05 0 3.320 3.320 3.360 3.290 3.430 986,000 3,292,140 3.3389 1.785 1.785 1.807 1.769 1.844 1,833,908 1.7952 -0.30%
2016-01-04 0 3.330 3.330 3.370 3.330 3.470 548,000 1,863,330 3.4002 1.790 1.790 1.812 1.790 1.866 1,019,251 1.8281 -3.76%
2015-12-31 0 3.460 3.460 3.470 3.310 3.490 795,000 2,727,850 3.4313 1.860 1.860 1.866 1.780 1.876 1,478,658 1.8448 -0.57%
2015-12-30 0 3.480 3.470 3.480 3.460 3.500 192,000 667,770 3.4780 1.871 1.866 1.871 1.860 1.882 357,110 1.8699 -0.29%
2015-12-29 0 3.490 3.490 3.500 3.460 3.520 320,000 1,118,500 3.4953 1.876 1.876 1.882 1.860 1.893 595,183 1.8793 -0.29%
2015-12-28 0 3.500 3.480 3.500 3.380 3.510 819,000 2,819,500 3.4426 1.882 1.871 1.882 1.817 1.887 1,523,297 1.8509 2.64%
2015-12-24 0 3.410 3.400 3.410 3.350 3.450 486,000 1,652,160 3.3995 1.833 1.828 1.833 1.801 1.855 903,934 1.8277 3.33%
2015-12-23 0 3.300 3.300 3.320 3.220 3.320 513,700 1,681,449 3.2732 1.774 1.774 1.785 1.731 1.785 955,455 1.7598 1.54%
2015-12-22 0 3.250 3.250 3.270 3.200 3.290 597,000 1,930,055 3.2329 1.747 1.747 1.758 1.720 1.769 1,110,388 1.7382 0.62%
2015-12-21 0 3.230 3.220 3.240 3.220 3.300 626,000 2,036,355 3.2530 1.737 1.731 1.742 1.731 1.774 1,164,327 1.7490 -1.82%
2015-12-18 0 3.290 3.290 3.330 3.280 3.370 380,657 1,264,430 3.3217 1.769 1.769 1.790 1.763 1.812 708,002 1.7859 -2.95%
2015-12-17 0 3.390 3.360 3.400 3.340 3.420 299,000 1,008,300 3.3722 1.823 1.807 1.828 1.796 1.839 556,124 1.8131 1.19%
2015-12-16 0 3.350 3.320 3.340 3.310 3.350 425,000 1,416,600 3.3332 1.801 1.785 1.796 1.780 1.801 790,477 1.7921 2.13%
2015-12-15 0 3.280 3.270 3.280 3.280 3.360 1,391,000 4,589,075 3.2991 1.763 1.758 1.763 1.763 1.807 2,587,186 1.7738 -0.61%
2015-12-14 0 3.300 3.300 3.310 3.290 3.390 1,334,000 4,430,635 3.3213 1.774 1.774 1.780 1.769 1.823 2,481,169 1.7857 -2.08%
2015-12-11 0 3.370 3.370 3.400 3.370 3.490 626,000 2,125,670 3.3956 1.812 1.812 1.828 1.812 1.876 1,164,327 1.8257 -1.46%
2015-12-10 0 3.420 3.410 3.420 3.390 3.500 1,258,000 4,311,449 3.4272 1.839 1.833 1.839 1.823 1.882 2,339,813 1.8426 0.29%
2015-12-09 0 3.410 3.410 3.430 3.370 3.480 644,000 2,203,815 3.4221 1.833 1.833 1.844 1.812 1.871 1,197,806 1.8399 -0.29%
2015-12-08 0 3.420 3.420 3.430 3.370 3.430 443,079 1,507,858 3.4031 1.839 1.839 1.844 1.812 1.844 824,103 1.8297 -1.16%
2015-12-07 0 3.460 3.450 3.460 3.400 3.460 253,000 868,020 3.4309 1.860 1.855 1.860 1.828 1.860 470,567 1.8446 0.00%
2015-12-04 0 3.460 3.440 3.480 3.400 3.520 279,000 967,680 3.4684 1.860 1.850 1.871 1.828 1.893 518,925 1.8648 0.29%
2015-12-03 0 3.450 3.440 3.470 3.400 3.480 219,000 757,830 3.4604 1.855 1.850 1.866 1.828 1.871 407,328 1.8605 -1.15%
2015-12-02 0 3.490 3.460 3.480 3.380 3.500 877,000 3,044,935 3.4720 1.876 1.860 1.871 1.817 1.882 1,631,174 1.8667 2.35%
2015-12-01 0 3.410 3.410 3.440 3.350 3.460 620,000 2,126,750 3.4302 1.833 1.833 1.850 1.801 1.860 1,153,167 1.8443 -0.29%
2015-11-30 0 3.420 3.410 3.430 3.390 3.470 576,000 1,974,290 3.4276 1.839 1.833 1.844 1.823 1.866 1,071,330 1.8428 -2.01%
2015-11-27 0 3.490 3.460 3.500 3.460 3.610 762,145 2,670,435 3.5038 1.876 1.860 1.882 1.860 1.941 1,417,549 1.8838 -3.06%
2015-11-26 0 3.600 3.580 3.600 3.550 3.620 926,000 3,327,555 3.5935 1.936 1.925 1.936 1.909 1.946 1,722,311 1.9320 1.12%
2015-11-25 0 3.560 3.550 3.560 3.510 3.570 770,132 2,736,729 3.5536 1.914 1.909 1.914 1.887 1.919 1,432,405 1.9106 0.56%
2015-11-24 0 3.540 3.540 3.560 3.530 3.570 462,000 1,640,030 3.5498 1.903 1.903 1.914 1.898 1.919 859,296 1.9086 -0.56%
2015-11-23 0 3.560 3.540 3.560 3.500 3.620 448,000 1,589,710 3.5485 1.914 1.903 1.914 1.882 1.946 833,256 1.9078 0.28%
2015-11-20 0 3.550 3.540 3.560 3.500 3.560 432,000 1,520,240 3.5191 1.909 1.903 1.914 1.882 1.914 803,497 1.8920 1.14%
2015-11-19 0 3.510 3.500 3.510 3.500 3.560 1,954,000 6,880,870 3.5214 1.887 1.882 1.887 1.882 1.914 3,634,337 1.8933 -0.57%
2015-11-18 0 3.530 3.520 3.530 3.490 3.550 537,000 1,888,305 3.5164 1.898 1.893 1.898 1.876 1.909 998,792 1.8906 0.28%
2015-11-17 0 3.520 3.520 3.530 3.510 3.630 1,199,000 4,256,355 3.5499 1.893 1.893 1.898 1.887 1.952 2,230,077 1.9086 -0.28%
2015-11-16 0 3.530 3.520 3.530 3.500 3.580 557,000 1,967,870 3.5330 1.898 1.893 1.898 1.882 1.925 1,035,991 1.8995 -1.94%
2015-11-13 0 3.600 3.590 3.600 3.570 3.620 936,000 3,363,800 3.5938 1.936 1.930 1.936 1.919 1.946 1,740,910 1.9322 -2.70%
2015-11-12 0 3.700 3.690 3.700 3.610 3.700 957,000 3,502,360 3.6597 1.989 1.984 1.989 1.941 1.989 1,779,969 1.9677 1.65%
2015-11-11 0 3.640 3.620 3.640 3.600 3.690 1,686,000 6,116,390 3.6278 1.957 1.946 1.957 1.936 1.984 3,135,871 1.9505 -1.36%
2015-11-10 0 3.690 3.680 3.690 3.670 3.730 1,302,000 4,802,140 3.6883 1.984 1.979 1.984 1.973 2.005 2,421,651 1.9830 0.27%
2015-11-09 0 3.680 3.680 3.690 3.670 3.740 1,690,000 6,246,690 3.6963 1.979 1.979 1.984 1.973 2.011 3,143,311 1.9873 -1.60%
2015-11-06 0 3.740 3.740 3.770 3.740 3.780 745,000 2,799,320 3.7575 2.011 2.011 2.027 2.011 2.032 1,385,661 2.0202 -0.53%
2015-11-05 0 3.760 3.760 3.800 3.760 3.860 1,350,000 5,118,290 3.7913 2.022 2.022 2.043 2.022 2.075 2,510,929 2.0384 -1.57%
2015-11-04 0 3.820 3.820 3.840 3.740 3.870 2,905,000 11,066,436 3.8094 2.054 2.054 2.065 2.011 2.081 5,403,146 2.0481 1.87%
2015-11-03 0 3.750 3.740 3.750 3.720 3.800 340,682 1,273,683 3.7386 2.016 2.011 2.016 2.000 2.043 633,650 2.0101 -1.06%
2015-11-02 0 3.790 3.750 3.800 3.680 3.810 1,455,000 5,482,385 3.7680 2.038 2.016 2.043 1.979 2.048 2,706,223 2.0258 1.07%
2015-10-30 0 3.750 3.750 3.780 3.710 3.810 899,000 3,385,930 3.7663 2.016 2.016 2.032 1.995 2.048 1,672,092 2.0250 -0.53%
2015-10-29 0 3.770 3.770 3.790 3.680 3.810 1,058,000 3,987,535 3.7689 2.027 2.027 2.038 1.979 2.048 1,967,824 2.0264 1.34%
2015-10-28 0 3.720 3.720 3.750 3.700 3.800 947,000 3,536,570 3.7345 2.000 2.000 2.016 1.989 2.043 1,761,370 2.0079 -0.80%
2015-10-27 0 3.750 3.750 3.780 3.680 3.780 989,000 3,678,475 3.7194 2.016 2.016 2.032 1.979 2.032 1,839,488 1.9997 -0.27%
2015-10-26 0 3.760 3.730 3.760 3.730 3.780 1,515,555 5,686,072 3.7518 2.022 2.005 2.022 2.005 2.032 2,818,852 2.0172 -0.53%
2015-10-23 0 3.780 3.780 3.790 3.760 3.840 531,000 2,015,190 3.7951 2.032 2.032 2.038 2.022 2.065 987,632 2.0404 0.27%
2015-10-22 0 3.770 3.750 3.770 3.730 3.810 1,484,000 5,577,320 3.7583 2.027 2.016 2.027 2.005 2.048 2,760,161 2.0206 -1.31%
2015-10-20 0 3.820 3.810 3.840 3.790 3.900 724,000 2,763,220 3.8166 2.054 2.048 2.065 2.038 2.097 1,346,602 2.0520 -0.26%
2015-10-19 0 3.830 3.790 3.830 3.790 3.990 1,899,448 7,329,966 3.8590 2.059 2.038 2.059 2.038 2.145 3,532,873 2.0748 0.79%
2015-10-16 0 3.800 3.800 3.820 3.790 3.860 845,000 3,233,675 3.8268 2.043 2.043 2.054 2.038 2.075 1,571,655 2.0575 -0.26%
2015-10-15 0 3.810 3.800 3.820 3.680 3.840 695,000 2,629,190 3.7830 2.048 2.043 2.054 1.979 2.065 1,292,663 2.0339 3.25%
2015-10-14 0 3.690 3.670 3.690 3.660 3.740 709,000 2,618,310 3.6930 1.984 1.973 1.984 1.968 2.011 1,318,702 1.9855 -0.81%
2015-10-13 0 3.720 3.720 3.730 3.710 3.840 1,182,000 4,445,930 3.7614 2.000 2.000 2.005 1.995 2.065 2,198,457 2.0223 -1.85%
2015-10-12 0 3.790 3.790 3.800 3.670 3.830 2,343,000 8,863,340 3.7829 2.038 2.038 2.043 1.973 2.059 4,357,856 2.0339 2.99%
2015-10-09 0 3.680 3.680 3.690 3.610 3.740 1,795,000 6,597,950 3.6757 1.979 1.979 1.984 1.941 2.011 3,338,605 1.9763 2.79%
2015-10-08 0 3.580 3.580 3.590 3.570 3.650 821,000 2,948,970 3.5919 1.925 1.925 1.930 1.919 1.962 1,527,017 1.9312 -0.28%
2015-10-07 0 3.590 3.580 3.600 3.480 3.600 1,855,000 6,610,640 3.5637 1.930 1.925 1.936 1.871 1.936 3,450,202 1.9160 2.28%
2015-10-06 0 3.510 3.500 3.510 3.500 3.680 1,363,000 4,837,830 3.5494 1.887 1.882 1.887 1.882 1.979 2,535,108 1.9083 -3.04%
2015-10-05 0 3.620 3.620 3.640 3.600 3.680 792,000 2,879,930 3.6363 1.946 1.946 1.957 1.936 1.979 1,473,078 1.9550 0.28%
2015-10-02 0 3.610 3.610 3.640 3.510 3.650 1,095,000 3,935,500 3.5941 1.941 1.941 1.957 1.887 1.962 2,036,642 1.9323 3.74%
2015-09-30 0 3.480 3.470 3.490 3.360 3.500 1,678,000 5,794,730 3.4534 1.871 1.866 1.876 1.807 1.882 3,120,991 1.8567 3.57%
2015-09-29 0 3.360 3.330 3.360 3.310 3.440 2,860,000 9,580,990 3.3500 1.807 1.790 1.807 1.780 1.850 5,319,449 1.8011 -3.17%
2015-09-25 0 3.470 3.470 3.480 3.450 3.630 1,848,000 6,473,430 3.5029 1.866 1.866 1.871 1.855 1.952 3,437,182 1.8834 -3.61%
2015-09-24 0 3.600 3.570 3.580 3.540 3.650 938,000 3,361,390 3.5836 1.936 1.919 1.925 1.903 1.962 1,744,630 1.9267 1.12%
2015-09-23 0 3.560 3.560 3.570 3.450 3.600 2,325,000 8,179,155 3.5179 1.914 1.914 1.919 1.855 1.936 4,324,377 1.8914 -1.93%
2015-09-22 0 3.630 3.590 3.630 3.530 3.680 1,307,000 4,718,300 3.6100 1.952 1.930 1.952 1.898 1.979 2,430,951 1.9409 0.83%
2015-09-21 0 3.600 3.580 3.600 3.360 3.650 2,794,000 9,838,105 3.5212 1.936 1.925 1.936 1.807 1.962 5,196,692 1.8931 6.51%
2015-09-18 0 3.380 3.380 3.410 3.340 3.460 5,536,427 18,790,477 3.3940 1.817 1.817 1.833 1.796 1.860 10,297,461 1.8248 0.00%
2015-09-17 0 3.380 3.370 3.400 3.340 3.500 6,167,000 20,952,040 3.3974 1.817 1.812 1.828 1.796 1.882 11,470,293 1.8266 -1.74%
2015-09-16 0 3.440 3.440 3.450 3.270 3.470 7,819,000 26,419,412 3.3789 1.850 1.850 1.855 1.758 1.866 14,542,926 1.8167 3.93%
2015-09-15 0 3.310 3.310 3.320 3.290 3.410 2,536,000 8,426,317 3.3227 1.780 1.780 1.785 1.769 1.833 4,716,826 1.7864 -2.36%
2015-09-14 0 3.390 3.390 3.400 3.390 3.600 3,958,318 13,864,978 3.5027 1.823 1.823 1.828 1.823 1.936 7,362,262 1.8832 -5.04%
2015-09-11 0 3.570 3.560 3.580 3.480 3.590 1,727,000 6,146,321 3.5590 1.919 1.914 1.925 1.871 1.930 3,212,129 1.9135 2.00%
2015-09-10 0 3.500 3.490 3.530 3.480 3.680 2,054,000 7,255,616 3.5324 1.882 1.876 1.898 1.871 1.979 3,820,331 1.8992 -5.41%
2015-09-09 0 3.700 3.690 3.710 3.600 3.790 4,865,000 17,992,268 3.6983 1.989 1.984 1.995 1.936 2.038 9,048,642 1.9884 0.82%
2015-09-08 0 3.670 3.630 3.670 3.430 3.730 4,815,982 17,272,281 3.5865 1.973 1.952 1.973 1.844 2.005 8,957,472 1.9283 2.51%
2015-09-07 0 3.580 3.550 3.580 3.420 3.680 2,615,000 9,354,592 3.5773 1.925 1.909 1.925 1.839 1.979 4,863,762 1.9233 4.07%
2015-09-04 0 3.440 3.430 3.480 3.320 3.580 3,025,000 10,529,208 3.4807 1.850 1.844 1.871 1.785 1.925 5,626,340 1.8714 2.38%
2015-09-02 0 3.360 3.360 3.390 3.300 3.510 2,805,000 9,566,618 3.4106 1.807 1.807 1.823 1.774 1.887 5,217,151 1.8337 -2.33%
2015-09-01 0 3.440 3.440 3.490 3.400 3.890 5,565,000 20,017,831 3.5971 1.850 1.850 1.876 1.828 2.091 10,350,605 1.9340 -7.53%
2015-08-31 0 3.720 3.700 3.740 3.610 3.860 1,299,000 4,809,936 3.7028 2.000 1.989 2.011 1.941 2.075 2,416,071 1.9908 -3.38%
2015-08-28 0 3.850 3.850 3.870 3.780 4.080 2,088,000 8,094,396 3.8766 2.070 2.070 2.081 2.032 2.194 3,883,569 2.0843 -0.77%
2015-08-27 0 3.880 3.870 3.880 3.690 3.940 2,563,018 9,898,424 3.8620 2.086 2.081 2.086 1.984 2.118 4,767,078 2.0764 5.15%
2015-08-26 0 3.690 3.680 3.690 3.600 3.770 1,462,000 5,412,603 3.7022 1.984 1.979 1.984 1.936 2.027 2,719,243 1.9905 1.37%
2015-08-25 0 3.640 3.640 3.680 3.540 3.880 3,422,855 12,637,582 3.6921 1.957 1.957 1.979 1.903 2.086 6,366,329 1.9851 -4.46%
2015-08-24 0 3.810 3.780 3.820 3.510 3.890 3,261,000 12,229,252 3.7502 2.048 2.032 2.054 1.887 2.091 6,065,287 2.0163 -5.22%
2015-08-21 0 4.020 4.020 4.030 3.960 4.270 2,765,000 11,136,200 4.0276 2.161 2.161 2.167 2.129 2.296 5,142,754 2.1654 -8.43%
2015-08-20 0 4.390 4.390 4.400 4.310 4.490 1,094,000 4,809,900 4.3966 2.360 2.360 2.366 2.317 2.414 2,034,782 2.3638 -3.09%
2015-08-19 0 4.530 4.530 4.540 4.310 4.760 1,364,662 6,190,737 4.5365 2.436 2.436 2.441 2.317 2.559 2,538,199 2.4390 -4.63%
2015-08-18 0 4.750 4.750 4.760 4.700 4.870 736,000 3,515,890 4.7770 2.554 2.554 2.559 2.527 2.618 1,368,921 2.5684 -1.25%
2015-08-17 0 4.810 4.800 4.810 4.720 5.020 1,872,000 9,111,825 4.8674 2.586 2.581 2.586 2.538 2.699 3,481,821 2.6170 -4.37%
2015-08-14 0 5.030 4.980 5.050 4.860 5.120 1,962,000 9,639,585 4.9131 2.704 2.677 2.715 2.613 2.753 3,649,216 2.6415 2.44%
2015-08-13 0 4.910 4.890 4.900 4.810 4.950 661,318 3,237,413 4.8954 2.640 2.629 2.634 2.586 2.661 1,230,016 2.6320 1.03%
2015-08-12 0 4.860 4.860 4.880 4.820 4.910 784,000 3,812,140 4.8624 2.613 2.613 2.624 2.591 2.640 1,458,198 2.6143 -1.82%
2015-08-11 0 4.950 4.950 4.970 4.930 5.120 987,000 4,925,335 4.9902 2.661 2.661 2.672 2.651 2.753 1,835,768 2.6830 -1.20%
2015-08-10 0 5.010 5.010 5.030 4.980 5.050 795,000 3,979,310 5.0054 2.694 2.694 2.704 2.677 2.715 1,478,658 2.6912 0.20%
2015-08-07 0 5.000 4.990 5.000 4.860 5.000 612,000 3,047,050 4.9788 2.688 2.683 2.688 2.613 2.688 1,138,288 2.6769 1.63%
2015-08-06 0 4.920 4.850 4.920 4.840 4.930 203,000 992,740 4.8903 2.645 2.608 2.645 2.602 2.651 377,569 2.6293 0.61%
2015-08-05 0 4.890 4.850 4.890 4.830 4.970 734,000 3,588,270 4.8887 2.629 2.608 2.629 2.597 2.672 1,365,201 2.6284 -1.81%
2015-08-04 0 4.980 4.950 4.980 4.880 5.000 1,186,000 5,876,790 4.9551 2.677 2.661 2.677 2.624 2.688 2,205,897 2.6641 -0.40%
2015-08-03 0 5.000 4.960 5.000 4.810 5.000 1,572,000 7,754,965 4.9332 2.688 2.667 2.688 2.586 2.688 2,923,837 2.6523 0.40%
2015-07-31 0 4.980 4.940 4.980 4.910 5.020 1,340,000 6,676,500 4.9825 2.677 2.656 2.677 2.640 2.699 2,492,329 2.6788 -0.20%
2015-07-30 0 4.990 4.970 4.990 4.930 5.010 964,000 4,798,950 4.9782 2.683 2.672 2.683 2.651 2.694 1,792,989 2.6765 1.22%
2015-07-29 0 4.930 4.920 4.940 4.860 4.940 1,267,000 6,223,905 4.9123 2.651 2.645 2.656 2.613 2.656 2,356,553 2.6411 2.28%
2015-07-28 0 4.820 4.780 4.820 4.600 4.890 1,693,000 8,102,310 4.7858 2.591 2.570 2.591 2.473 2.629 3,148,890 2.5731 0.21%
2015-07-27 0 4.810 4.770 4.810 4.650 4.930 3,573,000 17,126,990 4.7934 2.586 2.565 2.586 2.500 2.651 6,645,591 2.5772 -3.80%
2015-07-24 0 5.000 5.000 5.040 4.980 5.060 1,240,000 6,203,290 5.0027 2.688 2.688 2.710 2.677 2.721 2,306,334 2.6897 -0.20%
2015-07-23 0 5.010 4.990 5.020 4.930 5.020 712,000 3,558,990 4.9986 2.694 2.683 2.699 2.651 2.699 1,324,282 2.6875 0.80%
2015-07-22 0 4.970 4.950 4.970 4.900 5.040 1,683,000 8,349,240 4.9609 2.672 2.661 2.672 2.634 2.710 3,130,291 2.6672 -0.60%
2015-07-21 0 5.000 4.990 5.030 4.980 5.050 964,000 4,828,030 5.0083 2.688 2.683 2.704 2.677 2.715 1,792,989 2.6927 0.00%
2015-07-20 0 5.000 4.980 5.000 4.940 5.120 2,093,000 10,453,625 4.9946 2.688 2.677 2.688 2.656 2.753 3,892,869 2.6853 0.00%
2015-07-17 0 5.000 4.990 5.000 4.930 5.090 2,784,000 13,922,665 5.0010 2.688 2.683 2.688 2.651 2.737 5,178,093 2.6888 2.04%
2015-07-16 0 4.900 4.890 4.900 4.700 5.040 2,362,137 11,575,384 4.9004 2.634 2.629 2.634 2.527 2.710 4,393,450 2.6347 2.94%
2015-07-15 0 4.760 4.740 4.750 4.750 4.920 2,599,000 12,423,100 4.7800 2.559 2.548 2.554 2.554 2.645 4,834,002 2.5699 -2.26%
2015-07-14 0 4.870 4.870 4.900 4.800 5.100 1,998,000 9,765,934 4.8879 2.618 2.618 2.634 2.581 2.742 3,716,174 2.6280 -0.61%
2015-07-13 0 4.900 4.870 4.880 4.610 4.920 4,069,000 19,601,600 4.8173 2.634 2.618 2.624 2.479 2.645 7,568,125 2.5900 4.93%
2015-07-10 0 4.670 4.660 4.680 4.600 4.950 4,507,000 21,415,340 4.7516 2.511 2.505 2.516 2.473 2.661 8,382,781 2.5547 -5.66%
2015-07-09 0 4.950 4.910 4.960 3.730 5.000 9,455,212 42,580,070 4.5033 2.661 2.640 2.667 2.005 2.688 17,586,194 2.4212 29.24%
2015-07-08 0 3.830 3.830 3.850 3.120 3.950 12,299,000 45,035,170 3.6617 2.059 2.059 2.070 1.677 2.124 22,875,489 1.9687 -3.28%
2015-07-07 0 3.960 3.950 3.960 3.900 4.350 11,677,000 47,726,525 4.0872 2.129 2.124 2.129 2.097 2.339 21,718,602 2.1975 -3.88%
2015-07-06 0 4.120 4.120 4.130 3.650 4.580 7,737,000 31,521,455 4.0741 2.215 2.215 2.220 1.962 2.462 14,390,410 2.1904 -6.79%
2015-07-03 0 4.420 4.430 4.470 4.350 4.650 5,886,000 26,076,500 4.4303 2.376 2.382 2.403 2.339 2.500 10,947,648 2.3819 -3.28%
2015-07-02 0 4.570 4.560 4.580 4.440 4.680 8,074,000 36,790,460 4.5567 2.457 2.452 2.462 2.387 2.516 15,017,213 2.4499 0.00%
2015-06-30 0 4.570 4.550 4.600 4.380 4.740 8,691,000 39,536,350 4.5491 2.457 2.446 2.473 2.355 2.548 16,164,800 2.4458 0.00%
2015-06-29 0 4.570 4.520 4.530 4.320 4.890 11,958,338 53,925,522 4.5094 2.457 2.430 2.436 2.323 2.629 22,241,876 2.4245 -4.99%
2015-06-26 0 4.810 4.810 4.840 4.780 5.140 11,878,000 58,646,898 4.9374 2.586 2.586 2.602 2.570 2.764 22,092,451 2.6546 -6.42%
2015-06-25 0 5.140 5.110 5.150 5.110 5.220 2,936,000 15,096,255 5.1418 2.764 2.747 2.769 2.747 2.807 5,460,805 2.7645 -1.91%
2015-06-24 0 5.240 5.190 5.200 5.190 5.320 1,664,000 8,708,985 5.2338 2.817 2.790 2.796 2.790 2.860 3,094,952 2.8139 -0.95%
2015-06-23 0 5.290 5.260 5.300 5.080 5.320 3,567,552 18,520,387 5.1913 2.844 2.828 2.850 2.731 2.860 6,635,458 2.7911 3.73%
2015-06-22 0 5.100 5.100 5.110 5.030 5.290 3,681,000 18,780,904 5.1021 2.742 2.742 2.747 2.704 2.844 6,846,465 2.7432 -3.04%
2015-06-19 0 5.260 5.260 5.300 5.260 5.490 2,931,668 15,732,661 5.3665 2.828 2.828 2.850 2.828 2.952 5,452,747 2.8853 -2.41%
2015-06-18 0 5.390 5.370 5.410 5.310 5.470 2,910,000 15,724,929 5.4038 2.898 2.887 2.909 2.855 2.941 5,412,446 2.9053 0.00%
2015-06-17 0 5.390 5.360 5.390 5.160 5.400 5,553,000 29,563,044 5.3238 2.898 2.882 2.898 2.774 2.903 10,328,286 2.8623 3.45%
2015-06-16 0 5.210 5.160 5.210 5.130 5.390 4,587,000 24,035,853 5.2400 2.801 2.774 2.801 2.758 2.898 8,531,577 2.8173 -1.88%
2015-06-15 0 5.310 5.300 5.320 5.250 5.390 1,876,000 9,928,860 5.2926 2.855 2.850 2.860 2.823 2.898 3,489,261 2.8455 -1.48%
2015-06-12 0 5.390 5.380 5.390 5.250 5.400 3,442,000 18,343,700 5.3294 2.898 2.893 2.898 2.823 2.903 6,401,938 2.8653 2.08%
2015-06-11 0 5.280 5.260 5.280 5.190 5.290 3,389,000 17,678,935 5.2166 2.839 2.828 2.839 2.790 2.844 6,303,361 2.8047 1.93%
2015-06-10 0 5.180 5.150 5.190 5.000 5.410 5,772,000 30,092,235 5.2135 2.785 2.769 2.790 2.688 2.909 10,735,614 2.8030 -1.36%
2015-06-09 0 5.330 5.300 5.330 5.150 5.720 13,591,990 72,485,214 5.3329 2.823 2.808 2.823 2.728 3.030 25,658,031 2.8250 -4.99%
2015-06-08 0 5.610 5.610 5.620 5.600 5.880 9,445,000 53,552,615 5.6699 2.972 2.972 2.977 2.967 3.115 17,829,627 3.0036 -1.23%
2015-06-05 0 5.680 5.670 5.680 5.660 5.800 5,486,000 31,362,180 5.7168 3.009 3.004 3.009 2.998 3.072 10,356,097 3.0284 -0.35%
2015-06-04 0 5.700 5.690 5.700 5.540 5.770 5,408,000 30,699,620 5.6767 3.019 3.014 3.019 2.935 3.057 10,208,853 3.0072 0.35%
2015-06-03 0 5.680 5.680 5.700 5.650 5.850 4,270,000 24,479,240 5.7328 3.009 3.009 3.019 2.993 3.099 8,060,615 3.0369 0.00%
2015-06-02 0 5.680 5.670 5.710 5.630 5.820 8,525,000 48,618,715 5.7031 3.009 3.004 3.025 2.982 3.083 16,092,913 3.0211 -0.87%
2015-06-01 0 5.730 5.690 5.730 5.690 5.980 10,174,000 59,352,175 5.8337 3.035 3.014 3.035 3.014 3.168 19,205,783 3.0903 -1.21%
2015-05-29 0 5.800 5.750 5.760 5.610 6.000 15,415,000 89,661,090 5.8165 3.072 3.046 3.051 2.972 3.178 29,099,385 3.0812 1.75%
2015-05-28 0 5.700 5.680 5.720 5.680 6.070 14,256,000 82,817,570 5.8093 3.019 3.009 3.030 3.009 3.215 26,911,504 3.0774 -5.47%
2015-05-27 0 6.030 6.030 6.040 5.800 6.040 7,658,000 45,313,250 5.9171 3.194 3.194 3.200 3.072 3.200 14,456,250 3.1345 2.73%
2015-05-26 0 5.870 5.850 5.880 5.640 5.920 6,141,000 35,755,950 5.8225 3.110 3.099 3.115 2.988 3.136 11,592,561 3.0844 3.89%
2015-05-22 0 5.650 5.620 5.660 5.580 5.700 6,856,000 38,578,510 5.6270 2.993 2.977 2.998 2.956 3.019 12,942,289 2.9808 0.71%
2015-05-21 0 5.610 5.590 5.620 5.400 5.810 15,610,000 87,690,770 5.6176 2.972 2.961 2.977 2.861 3.078 29,467,493 2.9758 -1.23%
2015-05-20 0 5.680 5.680 5.690 5.090 5.690 27,098,000 145,981,150 5.3872 3.009 3.009 3.014 2.696 3.014 51,153,756 2.8538 12.48%
2015-05-19 0 5.050 5.040 5.070 5.020 5.100 8,753,000 44,108,620 5.0393 2.675 2.670 2.686 2.659 2.702 16,523,316 2.6695 0.80%
2015-05-18 0 5.010 5.010 5.030 4.960 5.090 12,037,000 60,362,045 5.0147 2.654 2.654 2.665 2.627 2.696 22,722,627 2.6565 3.30%
2015-05-15 0 4.850 4.820 4.850 4.800 4.950 2,069,000 10,018,875 4.8424 2.569 2.553 2.569 2.543 2.622 3,905,717 2.5652 -1.02%
2015-05-14 0 4.900 4.890 4.900 4.840 4.910 1,393,000 6,786,355 4.8718 2.596 2.590 2.596 2.564 2.601 2,629,610 2.5807 1.24%
2015-05-13 0 4.840 4.840 4.870 4.820 5.000 3,937,000 19,103,645 4.8523 2.564 2.564 2.580 2.553 2.649 7,432,000 2.5705 -2.02%
2015-05-12 0 4.940 4.940 4.960 4.800 5.000 5,124,000 25,173,195 4.9128 2.617 2.617 2.627 2.543 2.649 9,672,738 2.6025 -0.60%
2015-05-11 0 4.970 4.910 4.970 4.910 5.130 5,561,000 27,826,380 5.0038 2.633 2.601 2.633 2.601 2.718 10,497,676 2.6507 -0.80%
2015-05-08 0 5.010 5.010 5.020 4.820 5.060 12,047,000 59,688,807 4.9547 2.654 2.654 2.659 2.553 2.680 22,741,505 2.6247 2.87%
2015-05-07 0 4.870 4.870 4.890 4.800 5.000 8,205,000 40,056,250 4.8819 2.580 2.580 2.590 2.543 2.649 15,488,839 2.5861 -3.18%
2015-05-06 0 5.030 5.010 5.040 4.930 5.120 7,964,000 39,874,600 5.0069 2.665 2.654 2.670 2.612 2.712 15,033,896 2.6523 0.80%
2015-05-05 0 4.990 4.970 5.020 4.950 5.130 9,528,000 47,740,445 5.0105 2.643 2.633 2.659 2.622 2.718 17,986,308 2.6543 2.04%
2015-05-04 0 4.890 4.890 4.900 4.840 5.290 11,500,000 58,128,650 5.0547 2.590 2.590 2.596 2.564 2.802 21,708,915 2.6776 -6.68%
2015-04-30 0 5.240 5.220 5.260 5.160 5.290 5,903,000 30,908,735 5.2361 2.776 2.765 2.786 2.733 2.802 11,143,281 2.7738 0.96%
2015-04-29 0 5.190 5.180 5.210 5.060 5.400 12,299,000 63,786,910 5.1863 2.749 2.744 2.760 2.680 2.861 23,217,213 2.7474 -2.26%
2015-04-28 0 5.310 5.300 5.310 5.000 5.360 128,237,000 628,288,765 4.8994 2.813 2.808 2.813 2.649 2.839 242,077,059 2.5954 8.59%
2015-04-27 0 4.890 4.900 4.910 4.250 4.930 65,229,000 303,947,290 4.6597 2.590 2.596 2.601 2.251 2.612 123,134,856 2.4684 15.06%
2015-04-24 0 4.250 4.240 4.250 4.200 4.260 21,184,000 89,986,080 4.2478 2.251 2.246 2.251 2.225 2.257 39,989,710 2.2502 0.71%
2015-04-23 0 4.220 4.200 4.220 4.200 4.260 3,178,000 13,440,290 4.2292 2.235 2.225 2.235 2.225 2.257 5,999,212 2.2403 -0.71%
2015-04-22 0 4.250 4.210 4.250 4.180 4.250 3,674,000 15,492,080 4.2167 2.251 2.230 2.251 2.214 2.251 6,935,527 2.2337 0.71%
2015-04-21 0 4.220 4.190 4.220 4.160 4.250 2,599,000 10,943,880 4.2108 2.235 2.220 2.235 2.204 2.251 4,906,215 2.2306 1.69%
2015-04-20 0 4.150 4.140 4.180 4.070 4.250 6,225,000 25,690,300 4.1270 2.198 2.193 2.214 2.156 2.251 11,751,130 2.1862 -1.89%
2015-04-17 0 4.230 4.230 4.240 4.160 4.280 6,398,000 27,116,700 4.2383 2.241 2.241 2.246 2.204 2.267 12,077,708 2.2452 -0.24%
2015-04-16 0 4.240 4.220 4.250 4.180 4.250 2,665,000 11,258,380 4.2245 2.246 2.235 2.251 2.214 2.251 5,030,805 2.2379 -0.24%
2015-04-15 0 4.250 4.240 4.250 4.090 4.280 5,831,000 24,433,850 4.1903 2.251 2.246 2.251 2.167 2.267 11,007,364 2.2198 1.19%
2015-04-14 0 4.200 4.180 4.200 4.120 4.330 15,508,000 65,419,980 4.2185 2.225 2.214 2.225 2.183 2.294 29,274,944 2.2347 -2.33%
2015-04-13 0 4.300 4.290 4.300 3.990 4.350 24,140,000 101,944,660 4.2231 2.278 2.273 2.278 2.114 2.304 45,569,845 2.2371 3.61%
2015-04-10 0 4.150 4.120 4.160 4.100 4.290 35,710,000 144,091,150 4.0350 2.198 2.183 2.204 2.172 2.273 67,410,902 2.1375 1.22%
2015-04-09 0 4.100 4.080 4.100 3.960 4.350 51,700,000 199,129,160 3.8516 2.172 2.161 2.172 2.098 2.304 97,595,733 2.0403 6.22%
2015-04-08 0 3.860 3.850 3.900 3.810 4.200 14,686,000 57,925,250 3.9442 2.045 2.039 2.066 2.018 2.225 27,723,229 2.0894 1.31%
2015-04-02 0 3.810 3.800 3.810 3.750 3.820 6,681,000 25,397,780 3.8015 2.018 2.013 2.018 1.987 2.024 12,611,936 2.0138 1.60%
2015-04-01 0 3.750 3.710 3.750 3.750 3.810 233,000 874,840 3.7547 1.987 1.965 1.987 1.987 2.018 439,842 1.9890 -1.57%
2015-03-31 0 3.810 3.780 3.810 3.800 3.830 628,000 2,396,440 3.8160 2.018 2.002 2.018 2.013 2.029 1,185,496 2.0215 0.26%
2015-03-30 0 3.800 3.760 3.800 3.800 3.840 870,000 3,315,000 3.8103 2.013 1.992 2.013 2.013 2.034 1,642,327 2.0185 0.53%
2015-03-27 0 3.780 3.780 3.830 3.780 3.850 265,000 1,007,340 3.8013 2.002 2.002 2.029 2.002 2.039 500,249 2.0137 -0.53%
2015-03-26 0 3.800 3.800 3.820 3.770 3.850 800,000 3,041,460 3.8018 2.013 2.013 2.024 1.997 2.039 1,510,185 2.0140 0.80%
2015-03-25 0 3.770 3.750 3.810 3.600 3.850 468,000 1,754,750 3.7495 1.997 1.987 2.018 1.907 2.039 883,458 1.9862 4.43%
2015-03-24 0 3.610 3.610 3.650 3.590 3.630 112,000 404,280 3.6096 1.912 1.912 1.934 1.902 1.923 211,426 1.9122 1.12%
2015-03-23 0 3.570 3.550 3.590 3.570 3.580 92,000 328,490 3.5705 1.891 1.881 1.902 1.891 1.896 173,671 1.8914 0.00%
2015-03-20 0 3.570 3.470 3.570 3.430 3.570 39,000 136,330 3.4956 1.891 1.838 1.891 1.817 1.891 73,622 1.8518 1.13%
2015-03-19 0 3.530 3.500 3.550 3.500 3.530 32,000 112,510 3.5159 1.870 1.854 1.881 1.854 1.870 60,407 1.8625 0.86%
2015-03-18 0 3.500 3.460 3.500 3.450 3.510 101,000 351,850 3.4837 1.854 1.833 1.854 1.828 1.859 190,661 1.8454 1.16%
2015-03-17 0 3.460 3.450 3.460 3.450 3.520 45,000 155,770 3.4616 1.833 1.828 1.833 1.828 1.865 84,948 1.8337 0.87%
2015-03-16 0 3.430 3.430 3.480 3.430 3.430 1,994,000 6,889,100 3.4549 1.817 1.817 1.843 1.817 1.817 3,764,137 1.8302 0.59%
2015-03-13 0 3.410 3.410 3.520 3.400 3.470 51,000 174,770 3.4269 1.806 1.806 1.865 1.801 1.838 96,274 1.8153 -1.16%
2015-03-12 0 3.450 3.400 3.490 3.450 3.450 4,226,000 14,579,700 3.4500 1.828 1.801 1.849 1.828 1.828 7,977,554 1.8276 -0.86%
2015-03-11 0 3.480 3.410 3.500 - - 0 0 - 1.843 1.806 1.854 - - 0 - 0.00%
2015-03-10 0 3.480 3.480 3.490 3.450 3.500 2,175,000 7,504,700 3.4504 1.843 1.843 1.849 1.828 1.854 4,105,817 1.8278 0.87%
2015-03-09 0 3.450 3.410 3.450 3.440 3.470 4,805,000 16,577,550 3.4501 1.828 1.806 1.828 1.822 1.838 9,070,551 1.8276 0.00%
2015-03-06 0 3.450 3.370 3.480 3.400 3.450 5,000 17,050 3.4100 1.828 1.785 1.843 1.801 1.828 9,439 1.8064 1.47%
2015-03-05 0 3.400 3.330 3.460 3.390 3.400 26,000 88,350 3.3981 1.801 1.764 1.833 1.796 1.801 49,081 1.8001 0.59%
2015-03-04 0 3.380 3.380 3.450 3.380 3.380 36,000 121,680 3.3800 1.791 1.791 1.828 1.791 1.791 67,958 1.7905 -0.29%
2015-03-03 0 3.390 3.390 3.450 3.360 3.410 33,000 112,310 3.4033 1.796 1.796 1.828 1.780 1.806 62,295 1.8029 1.19%
2015-03-02 0 3.350 3.350 3.390 3.350 3.400 122,000 411,900 3.3762 1.775 1.775 1.796 1.775 1.801 230,303 1.7885 0.00%
2015-02-27 0 3.350 3.350 3.380 3.350 3.370 45,000 151,300 3.3622 1.775 1.775 1.791 1.775 1.785 84,948 1.7811 0.60%
2015-02-26 0 3.330 3.330 3.360 3.300 3.350 270,000 900,760 3.3361 1.764 1.764 1.780 1.748 1.775 509,688 1.7673 1.22%
2015-02-25 0 3.290 3.290 3.320 3.220 3.350 461,000 1,516,900 3.2905 1.743 1.743 1.759 1.706 1.775 870,244 1.7431 -1.20%
2015-02-24 0 3.330 3.230 3.330 3.330 3.330 2,000 6,660 3.3300 1.764 1.711 1.764 1.764 1.764 3,775 1.7640 2.46%
2015-02-23 0 3.250 3.230 3.300 3.200 3.330 1,279,000 4,213,730 3.2946 1.722 1.711 1.748 1.695 1.764 2,414,409 1.7452 -1.81%
2015-02-18 0 3.310 3.300 3.380 3.270 3.380 73,000 242,900 3.3274 1.753 1.748 1.791 1.732 1.791 137,804 1.7626 0.61%
2015-02-17 0 3.290 3.290 3.320 3.280 3.320 420,000 1,393,430 3.3177 1.743 1.743 1.759 1.738 1.759 792,847 1.7575 -0.90%
2015-02-16 0 3.320 3.320 3.380 - - 0 0 - 1.759 1.759 1.791 - - 0 - 1.22%
2015-02-13 0 3.280 3.280 3.390 3.270 3.300 24,000 78,610 3.2754 1.738 1.738 1.796 1.732 1.748 45,306 1.7351 -0.61%
2015-02-12 0 3.300 3.270 3.360 - - 0 0 - 1.748 1.732 1.780 - - 0 - 0.00%
2015-02-11 0 3.300 3.300 3.370 3.270 3.340 132,000 436,070 3.3036 1.748 1.748 1.785 1.732 1.769 249,181 1.7500 -0.90%
2015-02-10 0 3.330 3.330 3.390 3.300 3.380 43,000 142,780 3.3205 1.764 1.764 1.796 1.748 1.791 81,172 1.7590 -4.31%
2015-02-09 0 3.480 3.300 3.550 - - 0 0 - 1.843 1.748 1.881 - - 0 - 0.00%
2015-02-06 0 3.480 3.350 3.530 3.480 3.480 2,000 6,960 3.4800 1.843 1.775 1.870 1.843 1.843 3,775 1.8435 0.00%
2015-02-05 0 3.480 3.310 3.560 - - 0 0 - 1.843 1.753 1.886 - - 0 - 0.00%
2015-02-04 0 3.480 3.370 3.540 - - 0 0 - 1.843 1.785 1.875 - - 0 - 0.00%
2015-02-03 0 3.480 3.340 3.480 3.480 3.480 17,000 59,160 3.4800 1.843 1.769 1.843 1.843 1.843 32,091 1.8435 0.00%
2015-02-02 0 3.480 3.330 3.530 - - 0 0 - 1.843 1.764 1.870 - - 0 - 0.00%
2015-01-30 0 3.480 3.480 3.510 3.480 3.540 45,000 158,770 3.5282 1.843 1.843 1.859 1.843 1.875 84,948 1.8690 -0.29%
2015-01-29 0 3.490 3.420 3.490 3.490 3.490 1,000 3,490 3.4900 1.849 1.812 1.849 1.849 1.849 1,888 1.8488 0.29%
2015-01-28 0 3.480 3.470 3.490 3.370 3.500 344,000 1,189,450 3.4577 1.843 1.838 1.849 1.785 1.854 649,380 1.8317 2.65%
2015-01-27 0 3.390 3.380 3.410 3.380 3.450 95,000 325,610 3.4275 1.796 1.791 1.806 1.791 1.828 179,335 1.8157 0.30%
2015-01-26 0 3.380 3.300 3.380 - - 0 0 - 1.791 1.748 1.791 - - 0 - 0.00%
2015-01-23 0 3.380 3.370 3.380 3.270 3.380 38,000 125,390 3.2997 1.791 1.785 1.791 1.732 1.791 71,734 1.7480 0.90%
2015-01-22 0 3.350 3.350 3.420 - - 0 0 - 1.775 1.775 1.812 - - 0 - 0.30%
2015-01-21 0 3.340 3.330 3.430 3.330 3.350 17,000 56,790 3.3406 1.769 1.764 1.817 1.764 1.775 32,091 1.7696 -0.30%
2015-01-20 0 3.350 3.350 3.390 3.330 3.360 51,000 170,870 3.3504 1.775 1.775 1.796 1.764 1.780 96,274 1.7748 0.00%
2015-01-19 0 3.350 3.330 3.350 3.350 3.370 119,000 399,000 3.3529 1.775 1.764 1.775 1.775 1.785 224,640 1.7762 -0.89%
2015-01-16 0 3.380 3.350 3.390 3.350 3.390 170,000 572,970 3.3704 1.791 1.775 1.796 1.775 1.796 320,914 1.7854 0.00%
2015-01-15 0 3.380 3.380 3.450 3.370 3.480 187,000 637,640 3.4098 1.791 1.791 1.828 1.785 1.843 353,006 1.8063 -3.15%
2015-01-14 0 3.490 3.450 3.490 3.490 3.490 4,000 13,960 3.4900 1.849 1.828 1.849 1.849 1.849 7,551 1.8488 -0.29%
2015-01-13 0 3.500 3.450 3.500 3.510 3.520 4,000 14,070 3.5175 1.854 1.828 1.854 1.859 1.865 7,551 1.8633 -0.85%
2015-01-12 0 3.530 3.450 3.530 - - 0 0 - 1.870 1.828 1.870 - - 0 - -0.28%
2015-01-09 0 3.540 3.500 3.540 3.470 3.540 48,000 168,530 3.5110 1.875 1.854 1.875 1.838 1.875 90,611 1.8599 3.21%
2015-01-08 0 3.430 3.430 3.450 3.430 3.430 2,000 6,860 3.4300 1.817 1.817 1.828 1.817 1.817 3,775 1.8170 0.29%
2015-01-07 0 3.420 3.420 3.480 3.420 3.500 145,000 497,910 3.4339 1.812 1.812 1.843 1.812 1.854 273,721 1.8190 -0.87%
2015-01-06 0 3.450 3.440 3.500 3.430 3.450 93,000 320,820 3.4497 1.828 1.822 1.854 1.817 1.828 175,559 1.8274 0.00%
2015-01-05 0 3.450 3.450 3.460 3.340 3.500 96,000 331,190 3.4499 1.828 1.828 1.833 1.769 1.854 181,222 1.8275 2.68%
2015-01-02 0 3.360 3.360 3.450 3.350 3.420 340,000 1,145,490 3.3691 1.780 1.780 1.828 1.775 1.812 641,829 1.7847 0.00%
2014-12-31 0 3.360 3.360 3.400 3.190 3.390 740,000 2,453,510 3.3156 1.780 1.780 1.801 1.690 1.796 1,396,922 1.7564 -2.04%
2014-12-30 0 3.430 3.380 3.440 3.430 3.460 50,000 171,800 3.4360 1.817 1.791 1.822 1.817 1.833 94,387 1.8202 -2.00%
2014-12-29 0 3.500 3.470 3.500 3.460 3.500 135,000 470,740 3.4870 1.854 1.838 1.854 1.833 1.854 254,844 1.8472 0.00%
2014-12-24 0 3.500 3.480 3.540 3.500 3.560 7,000 24,560 3.5086 1.854 1.843 1.875 1.854 1.886 13,214 1.8586 -1.69%
2014-12-23 0 3.560 3.500 3.560 3.570 3.570 10,000 35,700 3.5700 1.886 1.854 1.886 1.891 1.891 18,877 1.8912 -0.28%
2014-12-22 0 3.570 3.520 3.570 3.460 3.650 840,000 2,990,200 3.5598 1.891 1.865 1.891 1.833 1.934 1,585,695 1.8857 0.28%
2014-12-19 0 3.560 3.470 3.560 3.510 3.570 141,000 502,670 3.5650 1.886 1.838 1.886 1.859 1.891 266,170 1.8885 0.56%
2014-12-18 0 3.540 3.500 3.550 3.500 3.550 40,000 140,090 3.5023 1.875 1.854 1.881 1.854 1.881 75,509 1.8553 1.43%
2014-12-17 0 3.490 3.480 3.490 3.480 3.490 42,000 146,170 3.4802 1.849 1.843 1.849 1.843 1.849 79,285 1.8436 -0.57%
2014-12-16 0 3.510 3.500 3.510 3.480 3.550 284,000 995,750 3.5062 1.859 1.854 1.859 1.843 1.881 536,116 1.8573 0.29%
2014-12-15 0 3.500 3.500 3.530 3.490 3.540 743,000 2,601,620 3.5015 1.854 1.854 1.870 1.849 1.875 1,402,585 1.8549 0.29%
2014-12-12 0 3.490 3.490 3.550 3.470 3.550 192,000 670,720 3.4933 1.849 1.849 1.881 1.838 1.881 362,445 1.8505 -1.69%
2014-12-11 0 3.550 3.500 3.550 3.550 3.630 41,000 146,360 3.5698 1.881 1.854 1.881 1.881 1.923 77,397 1.8910 0.00%
2014-12-10 0 3.550 3.550 3.580 3.510 3.550 31,000 109,760 3.5406 1.881 1.881 1.896 1.859 1.881 58,520 1.8756 0.00%
2014-12-09 0 3.550 3.550 3.560 3.530 3.600 1,017,000 3,634,610 3.5739 1.881 1.881 1.886 1.870 1.907 1,919,823 1.8932 0.85%
2014-12-08 0 3.520 3.520 3.570 3.520 3.650 482,000 1,742,270 3.6147 1.865 1.865 1.891 1.865 1.934 909,887 1.9148 1.44%
2014-12-05 0 3.470 3.450 3.600 3.460 3.620 161,000 576,480 3.5806 1.838 1.828 1.907 1.833 1.918 303,925 1.8968 -2.25%
2014-12-04 0 3.550 3.510 3.550 - - 0 0 - 1.881 1.859 1.881 - - 0 - 0.00%
2014-12-03 0 3.550 3.530 3.580 3.550 3.600 105,000 375,490 3.5761 1.881 1.870 1.896 1.881 1.907 198,212 1.8944 0.00%
2014-12-02 0 3.550 3.550 3.600 3.540 3.560 73,000 259,190 3.5505 1.881 1.881 1.907 1.875 1.886 137,804 1.8809 0.57%
2014-12-01 0 3.530 3.520 3.560 3.530 3.610 259,000 920,930 3.5557 1.870 1.865 1.886 1.870 1.912 488,923 1.8836 -2.22%
2014-11-28 0 3.610 3.610 3.620 3.500 3.640 400,000 1,419,470 3.5487 1.912 1.912 1.918 1.854 1.928 755,093 1.8799 -0.28%
2014-11-27 0 3.620 3.600 3.620 3.600 3.620 78,000 280,950 3.6019 1.918 1.907 1.918 1.907 1.918 147,243 1.9081 1.40%
2014-11-26 0 3.570 3.570 3.600 3.550 3.580 461,000 1,642,830 3.5636 1.891 1.891 1.907 1.881 1.896 870,244 1.8878 0.56%
2014-11-25 0 3.550 3.540 3.550 3.550 3.560 152,000 539,760 3.5511 1.881 1.875 1.881 1.881 1.886 286,935 1.8811 0.57%
2014-11-24 0 3.530 3.520 3.580 3.470 3.560 614,000 2,153,130 3.5067 1.870 1.865 1.896 1.838 1.886 1,159,067 1.8576 1.44%
2014-11-21 0 3.480 3.480 3.580 3.450 3.480 159,000 552,550 3.4752 1.843 1.843 1.896 1.828 1.843 300,149 1.8409 0.00%
2014-11-20 0 3.480 3.480 3.510 3.460 3.490 101,000 350,280 3.4681 1.843 1.843 1.859 1.833 1.849 190,661 1.8372 0.87%
2014-11-19 0 3.450 3.450 3.470 3.400 3.500 872,000 2,993,560 3.4330 1.828 1.828 1.838 1.801 1.854 1,646,102 1.8186 -0.29%
2014-11-18 0 3.460 3.460 3.500 3.450 3.670 1,282,000 4,466,090 3.4837 1.833 1.833 1.854 1.828 1.944 2,420,072 1.8454 -5.46%
2014-11-17 0 3.660 3.590 3.660 3.520 3.750 667,000 2,414,200 3.6195 1.939 1.902 1.939 1.865 1.987 1,259,117 1.9174 -1.61%
2014-11-14 0 3.720 3.710 3.730 3.700 3.790 144,000 536,100 3.7229 1.971 1.965 1.976 1.960 2.008 271,833 1.9722 0.54%
2014-11-13 0 3.700 3.670 3.700 3.680 3.710 107,000 395,350 3.6949 1.960 1.944 1.960 1.949 1.965 201,987 1.9573 -1.33%
2014-11-12 0 3.750 3.750 3.770 3.600 3.780 946,000 3,537,310 3.7392 1.987 1.987 1.997 1.907 2.002 1,785,794 1.9808 2.18%
2014-11-11 0 3.670 3.670 3.690 3.580 3.690 3,579,000 13,059,790 3.6490 1.944 1.944 1.955 1.896 1.955 6,756,192 1.9330 0.82%
2014-11-10 0 3.640 3.650 3.670 3.590 3.710 3,791,000 13,853,290 3.6543 1.928 1.934 1.944 1.902 1.965 7,156,391 1.9358 1.68%
2014-11-07 0 3.580 3.580 3.600 3.580 3.600 505,000 1,816,880 3.5978 1.896 1.896 1.907 1.896 1.907 953,305 1.9059 -0.56%
2014-11-06 0 3.600 3.580 3.600 3.580 3.610 922,000 3,320,300 3.6012 1.907 1.896 1.907 1.896 1.912 1,740,489 1.9077 -0.28%
2014-11-05 0 3.610 3.590 3.610 3.580 3.700 480,000 1,743,620 3.6325 1.912 1.902 1.912 1.896 1.960 906,111 1.9243 -2.43%
2014-11-04 0 3.700 3.670 3.700 3.670 3.760 1,720,000 6,384,810 3.7121 1.960 1.944 1.960 1.944 1.992 3,246,899 1.9664 -1.60%
2014-11-03 0 3.760 3.750 3.760 3.600 3.820 2,638,000 9,904,380 3.7545 1.992 1.987 1.992 1.907 2.024 4,979,836 1.9889 4.16%
2014-10-31 0 3.610 3.570 3.590 3.570 3.630 244,000 878,130 3.5989 1.912 1.891 1.902 1.891 1.923 460,607 1.9065 -0.28%
2014-10-30 0 3.620 3.610 3.620 3.600 3.640 554,000 2,004,940 3.6190 1.918 1.912 1.918 1.907 1.928 1,045,803 1.9171 0.00%
2014-10-29 0 3.620 3.590 3.620 3.570 3.700 441,000 1,612,010 3.6554 1.918 1.902 1.918 1.891 1.960 832,490 1.9364 1.40%
2014-10-28 0 3.570 3.570 3.590 3.550 3.590 34,000 121,290 3.5674 1.891 1.891 1.902 1.881 1.902 64,183 1.8898 0.56%
2014-10-27 0 3.550 3.520 3.550 3.510 3.550 66,000 231,770 3.5117 1.881 1.865 1.881 1.859 1.881 124,590 1.8603 -0.28%
2014-10-24 0 3.560 3.490 3.560 3.550 3.560 118,000 419,220 3.5527 1.886 1.849 1.886 1.881 1.886 222,752 1.8820 0.28%
2014-10-23 0 3.550 3.500 3.550 3.550 3.550 2,000 7,100 3.5500 1.881 1.854 1.881 1.881 1.881 3,775 1.8806 0.00%
2014-10-22 0 3.550 3.510 3.590 3.550 3.600 71,000 254,470 3.5841 1.881 1.859 1.902 1.881 1.907 134,029 1.8986 -1.11%
2014-10-21 0 3.590 3.540 3.600 3.460 3.600 294,000 1,044,480 3.5527 1.902 1.875 1.907 1.833 1.907 554,993 1.8820 0.28%
2014-10-20 0 3.580 3.470 3.580 3.510 3.600 272,000 978,560 3.5976 1.896 1.838 1.896 1.859 1.907 513,463 1.9058 2.29%
2014-10-17 0 3.500 3.500 3.600 3.500 3.600 444,000 1,579,880 3.5583 1.854 1.854 1.907 1.854 1.907 838,153 1.8850 0.00%
2014-10-16 0 3.500 3.500 3.550 3.500 3.550 163,000 575,100 3.5282 1.854 1.854 1.881 1.854 1.881 307,700 1.8690 -0.28%
2014-10-15 0 3.510 3.510 3.560 3.510 3.520 49,000 172,010 3.5104 1.859 1.859 1.886 1.859 1.865 92,499 1.8596 0.29%
2014-10-14 0 3.500 3.500 3.560 3.500 3.510 51,000 178,700 3.5039 1.854 1.854 1.886 1.854 1.859 96,274 1.8562 0.00%
2014-10-13 0 3.500 3.500 3.560 3.500 3.560 3,000 10,590 3.5300 1.854 1.854 1.886 1.854 1.886 5,663 1.8700 -2.51%
2014-10-10 0 3.590 3.480 3.590 3.480 3.600 44,000 156,290 3.5520 1.902 1.843 1.902 1.843 1.907 83,060 1.8816 2.57%
2014-10-09 0 3.500 3.470 3.540 3.490 3.590 55,000 193,580 3.5196 1.854 1.838 1.875 1.849 1.902 103,825 1.8645 -2.51%
2014-10-08 0 3.590 3.580 3.590 3.540 3.610 196,000 705,050 3.5972 1.902 1.896 1.902 1.875 1.912 369,995 1.9056 -0.28%
2014-10-07 0 3.600 3.540 3.600 3.540 3.600 72,000 257,360 3.5744 1.907 1.875 1.907 1.875 1.907 135,917 1.8935 1.69%
2014-10-06 0 3.540 3.500 3.550 3.500 3.560 54,000 189,520 3.5096 1.875 1.854 1.881 1.854 1.886 101,938 1.8592 2.61%
2014-10-03 0 3.450 3.450 3.500 3.450 3.500 88,000 305,070 3.4667 1.828 1.828 1.854 1.828 1.854 166,120 1.8364 -1.43%
2014-09-30 0 3.500 3.450 3.510 3.450 3.550 140,000 483,790 3.4556 1.854 1.828 1.859 1.828 1.881 264,282 1.8306 0.00%
2014-09-29 0 3.500 3.450 3.510 3.450 3.520 402,000 1,404,250 3.4932 1.854 1.828 1.859 1.828 1.865 758,868 1.8505 0.00%
2014-09-26 0 3.500 3.460 3.500 3.460 3.500 120,000 415,840 3.4653 1.854 1.833 1.854 1.833 1.854 226,528 1.8357 1.16%
2014-09-25 0 3.460 3.450 3.530 3.460 3.500 101,000 349,860 3.4640 1.833 1.828 1.870 1.833 1.854 190,661 1.8350 0.00%
2014-09-24 0 3.460 3.460 3.490 3.420 3.470 460,000 1,587,570 3.4512 1.833 1.833 1.849 1.812 1.838 868,357 1.8282 0.00%
2014-09-23 0 3.460 3.410 3.460 3.400 3.490 300,000 1,029,070 3.4302 1.833 1.806 1.833 1.801 1.849 566,320 1.8171 1.17%
2014-09-22 0 3.420 3.420 3.480 3.420 3.420 13,000 44,460 3.4200 1.812 1.812 1.843 1.812 1.812 24,541 1.8117 0.29%
2014-09-19 0 3.410 3.410 3.420 3.370 3.560 376,000 1,299,850 3.4570 1.806 1.806 1.812 1.785 1.886 709,787 1.8313 -4.48%
2014-09-18 0 3.570 3.500 3.580 3.530 3.580 75,000 267,020 3.5603 1.891 1.854 1.896 1.870 1.896 141,580 1.8860 0.56%
2014-09-17 0 3.550 3.520 3.550 3.470 3.550 56,000 197,410 3.5252 1.881 1.865 1.881 1.838 1.881 105,713 1.8674 4.41%
2014-09-16 0 3.400 3.360 3.490 3.360 3.660 338,000 1,164,430 3.4451 1.801 1.780 1.849 1.780 1.939 638,053 1.8250 -5.56%
2014-09-15 0 3.600 3.590 3.600 3.560 3.600 162,000 579,820 3.5791 1.907 1.902 1.907 1.886 1.907 305,813 1.8960 0.00%
2014-09-12 0 3.600 3.600 3.640 3.560 3.620 93,000 334,010 3.5915 1.907 1.907 1.928 1.886 1.918 175,559 1.9026 1.41%
2014-09-11 0 3.550 3.510 3.550 3.550 3.640 209,000 753,550 3.6055 1.881 1.859 1.881 1.881 1.928 394,536 1.9100 -2.20%
2014-09-10 0 3.630 3.610 3.630 3.580 3.650 96,000 345,930 3.6034 1.923 1.912 1.923 1.896 1.934 181,222 1.9089 -0.82%
2014-09-08 0 3.660 3.560 3.660 3.440 3.670 130,000 464,890 3.5761 1.939 1.886 1.939 1.822 1.944 245,405 1.8944 4.57%
2014-09-05 0 3.500 3.460 3.540 3.380 3.720 456,000 1,635,590 3.5868 1.854 1.833 1.875 1.791 1.971 860,806 1.9001 0.00%
2014-09-04 0 3.500 3.500 3.550 3.500 3.600 94,000 333,930 3.5524 1.854 1.854 1.881 1.854 1.907 177,447 1.8819 0.57%
2014-09-03 0 3.480 3.460 3.540 3.430 3.480 113,000 390,100 3.4522 1.843 1.833 1.875 1.817 1.843 213,314 1.8288 0.87%
2014-09-02 0 3.450 3.400 3.450 3.100 3.490 754,000 2,484,290 3.2948 1.828 1.801 1.828 1.642 1.849 1,423,350 1.7454 5.83%
2014-09-01 0 3.260 3.260 3.300 3.210 3.260 11,000 35,360 3.2145 1.727 1.727 1.748 1.700 1.727 20,765 1.7029 0.00%
2014-08-29 0 3.260 3.260 3.370 3.250 3.310 122,000 401,860 3.2939 1.727 1.727 1.785 1.722 1.753 230,303 1.7449 -0.31%
2014-08-28 0 3.270 3.270 3.440 3.260 3.300 70,000 229,740 3.2820 1.732 1.732 1.822 1.727 1.748 132,141 1.7386 -1.51%
2014-08-27 0 3.320 3.320 3.350 3.310 3.350 21,000 69,790 3.3233 1.759 1.759 1.775 1.753 1.775 39,642 1.7605 -1.19%
2014-08-26 0 3.360 3.340 3.360 3.330 3.380 130,000 436,430 3.3572 1.780 1.769 1.780 1.764 1.791 245,405 1.7784 -1.47%
2014-08-25 0 3.410 3.410 3.420 3.340 3.450 61,000 208,390 3.4162 1.806 1.806 1.812 1.769 1.828 115,152 1.8097 2.10%
2014-08-22 0 3.340 3.320 3.420 3.340 3.350 100,000 334,400 3.3440 1.769 1.759 1.812 1.769 1.775 188,773 1.7714 0.00%
2014-08-21 0 3.340 3.340 3.400 3.340 3.340 59,000 197,060 3.3400 1.769 1.769 1.801 1.769 1.769 111,376 1.7693 -1.76%
2014-08-20 0 3.400 3.370 3.400 3.350 3.400 258,000 868,790 3.3674 1.801 1.785 1.801 1.775 1.801 487,035 1.7838 1.80%
2014-08-19 0 3.340 3.330 3.340 3.300 3.340 48,000 159,680 3.3267 1.769 1.764 1.769 1.748 1.769 90,611 1.7623 -0.30%
2014-08-18 0 3.350 3.350 3.380 3.350 3.420 53,000 179,090 3.3791 1.775 1.775 1.791 1.775 1.812 100,050 1.7900 -0.89%
2014-08-15 0 3.380 3.380 3.440 3.240 3.370 55,000 184,620 3.3567 1.791 1.791 1.822 1.716 1.785 103,825 1.7782 2.74%
2014-08-14 0 3.290 3.290 3.360 3.280 3.280 10,000 32,800 3.2800 1.743 1.743 1.780 1.738 1.738 18,877 1.7375 0.30%
2014-08-13 0 3.280 3.280 3.300 3.270 3.280 2,000 6,550 3.2750 1.738 1.738 1.748 1.732 1.738 3,775 1.7349 0.31%
2014-08-12 0 3.270 3.270 3.280 3.250 3.280 28,000 91,650 3.2732 1.732 1.732 1.738 1.722 1.738 52,856 1.7339 0.31%
2014-08-11 0 3.260 3.260 3.300 3.250 3.260 43,000 139,780 3.2507 1.727 1.727 1.748 1.722 1.727 81,172 1.7220 0.00%
2014-08-08 0 3.260 3.260 3.300 3.250 3.250 4,000 13,000 3.2500 1.727 1.727 1.748 1.722 1.722 7,551 1.7216 0.31%
2014-08-07 0 3.250 3.250 3.360 3.250 3.250 39,000 126,750 3.2500 1.722 1.722 1.780 1.722 1.722 73,622 1.7216 -2.99%
2014-08-06 0 3.350 3.260 3.350 3.230 3.350 167,000 558,730 3.3457 1.775 1.727 1.775 1.711 1.775 315,251 1.7723 2.76%
2014-08-05 0 3.260 3.260 3.340 3.250 3.260 9,000 29,280 3.2533 1.727 1.727 1.769 1.722 1.727 16,990 1.7234 0.00%
2014-08-04 0 3.260 3.260 3.350 3.260 3.260 6,000 19,560 3.2600 1.727 1.727 1.775 1.727 1.727 11,326 1.7269 0.31%
2014-08-01 0 3.250 3.250 3.300 3.220 3.230 21,000 67,820 3.2295 1.722 1.722 1.748 1.706 1.711 39,642 1.7108 -1.52%
2014-07-31 0 3.300 3.220 3.300 3.300 3.320 19,000 63,000 3.3158 1.748 1.706 1.748 1.748 1.759 35,867 1.7565 0.92%
2014-07-30 0 3.270 3.270 3.340 3.200 3.330 164,000 532,020 3.2440 1.732 1.732 1.769 1.695 1.764 309,588 1.7185 -3.25%
2014-07-29 0 3.380 3.350 3.380 3.350 3.380 94,000 316,510 3.3671 1.791 1.775 1.791 1.775 1.791 177,447 1.7837 0.60%
2014-07-28 0 3.360 3.350 3.360 3.350 3.380 181,000 608,600 3.3624 1.780 1.775 1.780 1.775 1.791 341,679 1.7812 2.44%
2014-07-25 0 3.280 3.280 3.370 3.250 3.260 13,000 42,310 3.2546 1.738 1.738 1.785 1.722 1.727 24,541 1.7241 -1.50%
2014-07-24 0 3.330 3.330 3.380 3.230 3.330 9,000 29,510 3.2789 1.764 1.764 1.791 1.711 1.764 16,990 1.7369 -0.89%
2014-07-23 0 3.360 3.240 3.360 3.230 3.380 45,000 148,610 3.3024 1.780 1.716 1.780 1.711 1.791 84,948 1.7494 4.02%
2014-07-22 0 3.230 3.230 3.290 3.200 3.300 156,000 508,800 3.2615 1.711 1.711 1.743 1.695 1.748 294,486 1.7278 -2.12%
2014-07-21 0 3.300 3.300 3.400 3.300 3.450 83,000 283,030 3.4100 1.748 1.748 1.801 1.748 1.828 156,682 1.8064 0.61%
2014-07-18 0 3.280 3.280 3.400 3.280 3.300 269,000 887,340 3.2987 1.738 1.738 1.801 1.738 1.748 507,800 1.7474 -2.09%
2014-07-17 0 3.350 3.300 3.350 3.350 3.400 78,000 262,530 3.3658 1.775 1.748 1.775 1.775 1.801 147,243 1.7830 -1.47%
2014-07-16 0 3.400 3.300 3.400 3.390 3.500 166,000 567,460 3.4184 1.801 1.748 1.801 1.796 1.854 313,363 1.8109 2.41%
2014-07-15 0 3.320 3.320 3.390 3.250 3.300 15,000 49,010 3.2673 1.759 1.759 1.796 1.722 1.748 28,316 1.7308 2.15%
2014-07-14 0 3.250 3.250 3.390 3.200 3.270 54,000 175,710 3.2539 1.722 1.722 1.796 1.695 1.732 101,938 1.7237 -0.61%
2014-07-11 0 3.270 3.240 3.340 3.050 3.360 387,000 1,244,650 3.2161 1.732 1.716 1.769 1.616 1.780 730,552 1.7037 -4.11%
2014-07-10 0 3.410 3.400 3.450 3.400 3.450 34,000 116,060 3.4135 1.806 1.801 1.828 1.801 1.828 64,183 1.8083 -0.58%
2014-07-09 0 3.430 3.430 3.460 3.420 3.470 87,000 299,740 3.4453 1.817 1.817 1.833 1.812 1.838 164,233 1.8251 -1.15%
2014-07-08 0 3.470 3.470 3.500 3.470 3.480 25,000 86,780 3.4712 1.838 1.838 1.854 1.838 1.843 47,193 1.8388 0.00%
2014-07-07 0 3.470 3.450 3.470 3.450 3.620 148,000 523,500 3.5372 1.838 1.828 1.838 1.828 1.918 279,384 1.8738 -3.61%
2014-07-04 0 3.600 3.550 3.600 3.470 3.720 1,385,000 4,886,370 3.5281 1.907 1.881 1.907 1.838 1.971 2,614,509 1.8689 2.86%
2014-07-03 0 3.500 3.480 3.500 3.400 3.560 475,000 1,660,560 3.4959 1.854 1.843 1.854 1.801 1.886 896,673 1.8519 0.29%
2014-07-02 0 3.490 3.480 3.540 3.450 3.540 485,000 1,695,070 3.4950 1.849 1.843 1.875 1.828 1.875 915,550 1.8514 0.87%
2014-06-30 0 3.460 3.450 3.480 3.450 3.510 171,000 595,870 3.4846 1.833 1.828 1.843 1.828 1.859 322,802 1.8459 -2.81%
2014-06-27 0 3.560 3.520 3.590 3.500 3.590 88,000 312,010 3.5456 1.886 1.865 1.902 1.854 1.902 166,120 1.8782 -0.84%
2014-06-26 0 3.590 3.590 3.600 3.590 3.630 110,000 395,840 3.5985 1.902 1.902 1.907 1.902 1.923 207,650 1.9063 -0.83%
2014-06-25 0 3.620 3.620 3.650 3.580 3.680 592,000 2,170,980 3.6672 1.918 1.918 1.934 1.896 1.949 1,117,537 1.9426 1.12%
2014-06-24 0 3.580 3.530 3.590 3.500 3.630 157,000 551,780 3.5145 1.896 1.870 1.902 1.854 1.923 296,374 1.8618 1.13%
2014-06-23 0 3.540 3.540 3.560 3.500 3.730 690,000 2,486,960 3.6043 1.875 1.875 1.886 1.854 1.976 1,302,535 1.9093 2.02%
2014-06-20 0 3.470 3.470 3.480 3.380 3.500 424,000 1,466,000 3.4575 1.838 1.838 1.843 1.791 1.854 800,398 1.8316 2.36%
2014-06-19 0 3.390 3.390 3.400 3.360 3.420 341,000 1,152,190 3.3789 1.796 1.796 1.801 1.780 1.812 643,717 1.7899 0.00%
2014-06-18 0 3.390 3.380 3.400 3.280 3.390 549,000 1,820,330 3.3157 1.796 1.791 1.801 1.738 1.796 1,036,365 1.7565 2.11%
2014-06-17 0 3.320 3.320 3.360 3.200 3.340 3,393,000 11,241,230 3.3131 1.759 1.759 1.780 1.695 1.769 6,405,074 1.7551 2.79%
2014-06-16 0 3.230 3.230 3.280 3.200 3.370 4,539,000 14,735,280 3.2464 1.711 1.711 1.738 1.695 1.785 8,568,415 1.7197 -3.58%
2014-06-13 0 3.350 3.350 3.380 3.340 3.510 7,814,000 26,703,100 3.4173 1.775 1.775 1.791 1.769 1.859 14,750,736 1.8103 -4.56%
2014-06-12 0 3.510 3.510 3.530 3.500 3.640 2,811,000 10,041,320 3.5722 1.859 1.859 1.870 1.854 1.928 5,306,414 1.8923 -2.50%
2014-06-11 0 3.600 3.590 3.610 3.590 3.610 209,000 752,330 3.5997 1.907 1.902 1.912 1.902 1.912 394,536 1.9069 -0.83%
2014-06-10 0 3.630 3.620 3.650 3.560 3.720 5,816,000 21,077,530 3.6241 1.923 1.918 1.934 1.886 1.971 10,979,048 1.9198 -1.36%
2014-06-09 0 3.680 3.670 3.680 3.670 3.840 4,784,000 17,930,160 3.7479 1.949 1.944 1.949 1.944 2.034 9,030,909 1.9854 -0.81%
2014-06-06 0 3.710 3.700 3.710 3.640 3.770 21,055,000 78,483,160 3.7275 1.965 1.960 1.965 1.928 1.997 39,746,192 1.9746

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