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
2026-01-30 0 7.510 7.500 7.510 7.420 7.550 2,647,314 19,764,184 7.4657 7.510 7.500 7.510 7.420 7.550 2,647,314 7.4657 0.13%
2026-01-29 0 7.500 7.500 7.530 7.470 7.590 3,846,628 28,974,013 7.5323 7.500 7.500 7.530 7.470 7.590 3,846,628 7.5323 0.00%
2026-01-28 0 7.500 7.490 7.500 7.410 7.570 5,881,000 44,096,774 7.4982 7.500 7.490 7.500 7.410 7.570 5,881,000 7.4982 1.08%
2026-01-27 0 7.420 7.420 7.430 7.330 7.580 8,323,000 62,195,478 7.4727 7.420 7.420 7.430 7.330 7.580 8,323,000 7.4727 0.41%
2026-01-26 0 7.390 7.390 7.400 7.210 7.430 7,398,589 54,508,383 7.3674 7.390 7.390 7.400 7.210 7.430 7,398,589 7.3674 1.37%
2026-01-23 0 7.290 7.230 7.290 7.170 7.290 5,168,000 37,398,520 7.2366 7.290 7.230 7.290 7.170 7.290 5,168,000 7.2366 0.28%
2026-01-22 0 7.270 7.270 7.280 7.250 7.340 2,677,900 19,537,373 7.2958 7.270 7.270 7.280 7.250 7.340 2,677,900 7.2958 0.00%
2026-01-21 0 7.270 7.270 7.290 7.240 7.340 1,752,500 12,761,546 7.2819 7.270 7.270 7.290 7.240 7.340 1,752,500 7.2819 -0.41%
2026-01-20 0 7.300 7.300 7.310 7.210 7.330 5,495,200 39,976,504 7.2748 7.300 7.300 7.310 7.210 7.330 5,495,200 7.2748 0.97%
2026-01-19 0 7.230 7.230 7.260 7.130 7.280 4,918,000 35,535,485 7.2256 7.230 7.230 7.260 7.130 7.280 4,918,000 7.2256 0.00%
2026-01-16 0 7.230 7.210 7.230 7.150 7.240 4,225,893 30,488,363 7.2147 7.230 7.210 7.230 7.150 7.240 4,225,893 7.2147 0.84%
2026-01-15 0 7.170 7.170 7.180 7.030 7.180 3,714,000 26,502,860 7.1359 7.170 7.170 7.180 7.030 7.180 3,714,000 7.1359 1.85%
2026-01-14 0 7.040 7.040 7.060 7.040 7.200 3,053,000 21,696,965 7.1068 7.040 7.040 7.060 7.040 7.200 3,053,000 7.1068 -2.36%
2026-01-13 0 7.210 7.170 7.210 7.020 7.210 4,847,360 34,781,396 7.1753 7.210 7.170 7.210 7.020 7.210 4,847,360 7.1753 2.12%
2026-01-12 0 7.060 7.010 7.060 6.980 7.060 3,435,000 24,098,850 7.0157 7.060 7.010 7.060 6.980 7.060 3,435,000 7.0157 0.28%
2026-01-09 0 7.040 7.030 7.040 7.010 7.090 4,560,000 32,134,700 7.0471 7.040 7.030 7.040 7.010 7.090 4,560,000 7.0471 -0.56%
2026-01-08 0 7.080 7.060 7.080 7.000 7.110 3,885,300 27,400,894 7.0525 7.080 7.060 7.080 7.000 7.110 3,885,300 7.0525 0.57%
2026-01-07 0 7.040 7.040 7.090 7.010 7.150 2,023,038 14,313,231 7.0751 7.040 7.040 7.090 7.010 7.150 2,023,038 7.0751 -1.26%
2026-01-06 0 7.130 7.130 7.140 6.960 7.140 3,136,183 22,131,244 7.0567 7.130 7.130 7.140 6.960 7.140 3,136,183 7.0567 1.57%
2026-01-05 0 7.020 7.020 7.040 6.910 7.060 2,511,183 17,619,286 7.0163 7.020 7.020 7.040 6.910 7.060 2,511,183 7.0163 0.43%
2026-01-02 0 6.990 6.990 7.000 6.900 7.010 467,089 3,260,465 6.9804 6.990 6.990 7.000 6.900 7.010 467,089 6.9804 0.43%
2025-12-31 0 6.960 6.960 6.970 6.920 7.020 1,617,000 11,249,190 6.9568 6.960 6.960 6.970 6.920 7.020 1,617,000 6.9568 -0.14%
2025-12-30 0 6.970 6.970 7.020 6.940 7.030 1,760,000 12,309,517 6.9940 6.970 6.970 7.020 6.940 7.030 1,760,000 6.9940 -0.29%
2025-12-29 0 6.990 6.990 7.000 6.990 7.070 1,348,279 9,466,417 7.0211 6.990 6.990 7.000 6.990 7.070 1,348,279 7.0211 0.00%
2025-12-24 0 6.990 6.990 7.050 6.990 7.080 1,864,276 13,084,350 7.0185 6.990 6.990 7.050 6.990 7.080 1,864,276 7.0185 -1.96%
2025-12-23 0 7.130 7.100 7.130 7.080 7.130 1,399,196 9,949,497 7.1109 7.130 7.100 7.130 7.080 7.130 1,399,196 7.1109 0.71%
2025-12-22 0 7.080 7.050 7.080 7.030 7.130 2,882,762 20,397,839 7.0758 7.080 7.050 7.080 7.030 7.130 2,882,762 7.0758 -1.26%
2025-12-19 0 7.170 7.130 7.170 7.090 7.180 1,446,082 10,327,643 7.1418 7.170 7.130 7.170 7.090 7.180 1,446,082 7.1418 1.41%
2025-12-18 0 7.070 7.070 7.100 7.050 7.120 1,542,000 10,941,915 7.0959 7.070 7.070 7.100 7.050 7.120 1,542,000 7.0959 0.14%
2025-12-17 0 7.060 7.060 7.100 7.040 7.150 1,825,000 12,907,250 7.0725 7.060 7.060 7.100 7.040 7.150 1,825,000 7.0725 -0.98%
2025-12-16 0 7.130 7.090 7.130 7.040 7.250 2,121,152 15,017,278 7.0798 7.130 7.090 7.130 7.040 7.250 2,121,152 7.0798 -0.14%
2025-12-15 0 7.140 7.140 7.150 7.130 7.240 1,954,000 13,985,130 7.1572 7.140 7.140 7.150 7.130 7.240 1,954,000 7.1572 -0.83%
2025-12-12 0 7.200 7.170 7.200 7.120 7.210 2,616,338 18,712,874 7.1523 7.200 7.170 7.200 7.120 7.210 2,616,338 7.1523 1.27%
2025-12-11 0 7.110 7.110 7.120 7.100 7.270 2,157,000 15,358,070 7.1201 7.110 7.110 7.120 7.100 7.270 2,157,000 7.1201 -1.66%
2025-12-10 0 7.230 7.200 7.230 7.090 7.250 3,265,510 23,370,037 7.1566 7.230 7.200 7.230 7.090 7.250 3,265,510 7.1566 1.26%
2025-12-09 0 7.140 7.140 7.150 7.110 7.260 2,936,300 20,992,348 7.1493 7.140 7.140 7.150 7.110 7.260 2,936,300 7.1493 -1.65%
2025-12-08 0 7.260 7.240 7.260 7.200 7.330 3,299,000 23,839,900 7.2264 7.260 7.240 7.260 7.200 7.330 3,299,000 7.2264 -0.55%
2025-12-05 0 7.300 7.290 7.300 7.250 7.450 5,891,536 42,941,105 7.2886 7.300 7.290 7.300 7.250 7.450 5,891,536 7.2886 -0.82%
2025-12-04 0 7.360 7.360 7.410 7.350 7.540 1,968,000 14,590,175 7.4137 7.360 7.360 7.410 7.350 7.540 1,968,000 7.4137 -1.21%
2025-12-03 0 7.450 7.450 7.480 7.430 7.530 1,719,000 12,856,780 7.4792 7.450 7.450 7.480 7.430 7.530 1,719,000 7.4792 -0.53%
2025-12-02 0 7.490 7.470 7.490 7.360 7.500 1,033,004 7,707,919 7.4617 7.490 7.470 7.490 7.360 7.500 1,033,004 7.4617 1.77%
2025-12-01 0 7.360 7.360 7.410 7.230 7.400 4,862,000 35,688,929 7.3404 7.360 7.360 7.410 7.230 7.400 4,862,000 7.3404 1.10%
2025-11-28 0 7.280 7.220 7.280 7.220 7.350 996,000 7,222,024 7.2510 7.280 7.220 7.280 7.220 7.350 996,000 7.2510 0.14%
2025-11-27 0 7.270 7.260 7.280 7.260 7.360 1,576,000 11,537,053 7.3205 7.270 7.260 7.280 7.260 7.360 1,576,000 7.3205 0.14%
2025-11-26 0 7.260 7.260 7.310 7.250 7.310 789,388 5,751,965 7.2866 7.260 7.260 7.310 7.250 7.310 789,388 7.2866 0.14%
2025-11-25 0 7.250 7.250 7.260 7.220 7.270 1,141,474 8,275,856 7.2501 7.250 7.250 7.260 7.220 7.270 1,141,474 7.2501 0.42%
2025-11-24 0 7.220 7.150 7.220 7.130 7.270 2,093,000 15,014,680 7.1738 7.220 7.150 7.220 7.130 7.270 2,093,000 7.1738 0.56%
2025-11-21 0 7.180 7.180 7.230 7.160 7.280 1,676,825 12,098,188 7.2149 7.180 7.180 7.230 7.160 7.280 1,676,825 7.2149 -1.51%
2025-11-20 0 7.290 7.280 7.320 7.270 7.410 926,000 6,782,240 7.3242 7.290 7.280 7.320 7.270 7.410 926,000 7.3242 -1.09%
2025-11-19 0 7.370 7.340 7.370 7.290 7.450 925,754 6,818,922 7.3658 7.370 7.340 7.370 7.290 7.450 925,754 7.3658 0.55%
2025-11-18 0 7.330 7.290 7.340 7.280 7.500 1,751,737 12,836,792 7.3280 7.330 7.290 7.340 7.280 7.500 1,751,737 7.3280 -1.48%
2025-11-17 0 7.440 7.430 7.450 7.420 7.640 1,149,211 8,579,219 7.4653 7.440 7.430 7.450 7.420 7.640 1,149,211 7.4653 -1.72%
2025-11-14 0 7.570 7.570 7.580 7.510 7.660 1,917,000 14,564,660 7.5976 7.570 7.570 7.580 7.510 7.660 1,917,000 7.5976 0.26%
2025-11-13 0 7.550 7.550 7.590 7.480 7.740 2,367,000 17,935,150 7.5772 7.550 7.550 7.590 7.480 7.740 2,367,000 7.5772 -1.56%
2025-11-12 0 7.670 7.670 7.690 7.580 7.720 2,572,341 19,716,414 7.6648 7.670 7.670 7.690 7.580 7.720 2,572,341 7.6648 1.05%
2025-11-11 0 7.590 7.590 7.600 7.470 7.660 6,477,000 49,036,150 7.5708 7.590 7.590 7.600 7.470 7.660 6,477,000 7.5708 1.34%
2025-11-10 0 7.490 7.480 7.490 7.250 7.500 8,105,925 59,904,565 7.3902 7.490 7.480 7.490 7.250 7.500 8,105,925 7.3902 3.31%
2025-11-07 0 7.250 7.220 7.250 7.170 7.270 4,894,000 35,305,455 7.2140 7.250 7.220 7.250 7.170 7.270 4,894,000 7.2140 1.12%
2025-11-06 0 7.170 7.150 7.170 7.100 7.280 4,782,983 34,254,277 7.1617 7.170 7.150 7.170 7.100 7.280 4,782,983 7.1617 -0.69%
2025-11-05 0 7.220 7.180 7.220 7.100 7.290 7,629,680 54,589,374 7.1549 7.220 7.180 7.220 7.100 7.290 7,629,680 7.1549 -0.96%
2025-11-04 0 7.290 7.250 7.290 7.240 7.460 2,593,000 19,028,260 7.3383 7.290 7.250 7.290 7.240 7.460 2,593,000 7.3383 -0.82%
2025-11-03 0 7.350 7.340 7.360 7.100 7.360 3,004,747 21,779,717 7.2484 7.350 7.340 7.360 7.100 7.360 3,004,747 7.2484 3.52%
2025-10-31 0 7.100 7.100 7.110 7.070 7.220 2,429,362 17,319,121 7.1291 7.100 7.100 7.110 7.070 7.220 2,429,362 7.1291 0.43%
2025-10-30 0 7.230 7.220 7.230 7.170 7.300 3,679,623 26,655,062 7.2440 7.069 7.060 7.069 7.011 7.138 3,763,221 7.0830 -1.77%
2025-10-28 0 7.360 7.350 7.370 7.290 7.380 1,490,296 10,932,230 7.3356 7.197 7.187 7.206 7.128 7.216 1,524,154 7.1727 0.14%
2025-10-27 0 7.350 7.330 7.350 7.220 7.360 2,557,620 18,655,876 7.2942 7.187 7.167 7.187 7.060 7.197 2,615,727 7.1322 1.52%
2025-10-24 0 7.240 7.220 7.240 7.190 7.460 2,160,444 15,654,334 7.2459 7.079 7.060 7.079 7.030 7.294 2,209,527 7.0849 -1.23%
2025-10-23 0 7.330 7.330 7.350 7.220 7.650 3,880,483 28,715,415 7.4000 7.167 7.167 7.187 7.060 7.480 3,968,644 7.2356 0.27%
2025-10-22 0 7.310 7.310 7.340 7.210 7.340 566,732 4,119,927 7.2696 7.148 7.148 7.177 7.050 7.177 579,608 7.1081 -0.41%
2025-10-21 0 7.340 7.310 7.340 7.260 7.360 1,434,000 10,494,050 7.3180 7.177 7.148 7.177 7.099 7.197 1,466,579 7.1555 1.10%
2025-10-20 0 7.260 7.240 7.260 7.150 7.300 1,431,482 10,351,509 7.2313 7.099 7.079 7.099 6.991 7.138 1,464,004 7.0707 0.83%
2025-10-17 0 7.200 7.140 7.200 7.140 7.280 1,626,000 11,707,320 7.2001 7.040 6.981 7.040 6.981 7.118 1,662,941 7.0401 -0.96%
2025-10-16 0 7.270 7.230 7.270 7.120 7.270 1,264,334 9,139,453 7.2287 7.109 7.069 7.109 6.962 7.109 1,293,058 7.0681 0.69%
2025-10-15 0 7.220 7.190 7.220 7.060 7.220 1,517,414 10,864,161 7.1597 7.060 7.030 7.060 6.903 7.060 1,551,888 7.0006 0.70%
2025-10-14 0 7.170 7.160 7.170 7.130 7.290 2,267,000 16,324,055 7.2007 7.011 7.001 7.011 6.972 7.128 2,318,504 7.0408 -0.69%
2025-10-13 0 7.220 7.180 7.220 6.980 7.220 3,045,602 21,762,618 7.1456 7.060 7.021 7.060 6.825 7.060 3,114,795 6.9869 0.42%
2025-10-10 0 7.190 7.180 7.190 7.160 7.430 5,832,101 42,149,817 7.2272 7.030 7.021 7.030 7.001 7.265 5,964,601 7.0667 -2.31%
2025-10-09 0 7.360 7.350 7.360 7.150 7.390 2,766,380 20,219,836 7.3091 7.197 7.187 7.197 6.991 7.226 2,829,230 7.1468 1.80%
2025-10-08 0 7.230 7.210 7.230 7.110 7.250 1,306,000 9,401,451 7.1987 7.069 7.050 7.069 6.952 7.089 1,335,671 7.0387 0.84%
2025-10-06 0 7.170 7.150 7.170 7.080 7.220 831,000 5,935,340 7.1424 7.011 6.991 7.011 6.923 7.060 849,880 6.9837 -0.42%
2025-10-03 0 7.200 7.170 7.200 7.120 7.210 645,000 4,620,986 7.1643 7.040 7.011 7.040 6.962 7.050 659,654 7.0052 -0.83%
2025-10-02 0 7.260 7.250 7.260 7.130 7.290 969,000 6,993,280 7.2170 7.099 7.089 7.099 6.972 7.128 991,015 7.0567 0.69%
2025-09-30 0 7.210 7.140 7.210 7.090 7.210 3,776,654 26,953,191 7.1368 7.050 6.981 7.050 6.933 7.050 3,862,456 6.9783 0.56%
2025-09-29 0 7.170 7.170 7.180 7.110 7.280 2,692,000 19,250,280 7.1509 7.011 7.011 7.021 6.952 7.118 2,753,160 6.9921 -1.51%
2025-09-26 0 7.280 7.270 7.310 7.210 7.410 2,990,964 21,825,996 7.2973 7.118 7.109 7.148 7.050 7.245 3,058,916 7.1352 0.14%
2025-09-25 0 7.270 7.250 7.270 7.210 7.380 1,841,000 13,361,970 7.2580 7.109 7.089 7.109 7.050 7.216 1,882,826 7.0968 -0.82%
2025-09-24 0 7.330 7.310 7.330 7.180 7.350 3,281,200 23,829,993 7.2626 7.167 7.148 7.167 7.021 7.187 3,355,746 7.1013 0.96%
2025-09-23 0 7.260 7.230 7.260 7.200 7.420 4,480,458 32,731,175 7.3053 7.099 7.069 7.099 7.040 7.255 4,582,250 7.1430 -0.55%
2025-09-22 0 7.300 7.290 7.300 7.210 7.560 7,659,730 56,378,428 7.3604 7.138 7.128 7.138 7.050 7.392 7,833,752 7.1969 -5.07%
2025-09-19 0 7.690 7.690 7.700 7.290 7.690 7,991,378 60,364,499 7.5537 7.519 7.519 7.529 7.128 7.519 8,172,935 7.3859 5.49%
2025-09-18 0 7.290 7.280 7.290 7.190 7.470 5,348,228 39,120,317 7.3146 7.128 7.118 7.128 7.030 7.304 5,469,735 7.1521 -1.35%
2025-09-17 0 7.390 7.390 7.400 7.160 7.390 4,179,945 30,589,061 7.3181 7.226 7.226 7.236 7.001 7.226 4,274,909 7.1555 1.79%
2025-09-16 0 7.260 7.240 7.260 7.100 7.280 4,948,735 35,570,629 7.1878 7.099 7.079 7.099 6.942 7.118 5,061,166 7.0281 1.54%
2025-09-15 0 7.150 7.130 7.150 7.000 7.190 3,514,000 25,030,320 7.1230 6.991 6.972 6.991 6.844 7.030 3,593,835 6.9648 2.73%
2025-09-12 0 6.960 6.950 6.960 6.910 7.000 2,558,000 17,799,010 6.9582 6.805 6.796 6.805 6.756 6.844 2,616,115 6.8036 -0.14%
2025-09-11 0 6.970 6.970 6.990 6.900 7.000 1,845,666 12,880,550 6.9788 6.815 6.815 6.835 6.747 6.844 1,887,598 6.8238 0.72%
2025-09-10 0 6.920 6.900 6.920 6.790 6.930 2,378,000 16,336,572 6.8699 6.766 6.747 6.766 6.639 6.776 2,432,026 6.7173 1.17%
2025-09-09 0 6.840 6.800 6.840 6.760 6.850 859,000 5,843,329 6.8025 6.688 6.649 6.688 6.610 6.698 878,516 6.6514 -0.44%
2025-09-08 0 6.870 6.840 6.870 6.750 6.890 959,000 6,569,024 6.8499 6.717 6.688 6.717 6.600 6.737 980,788 6.6977 1.18%
2025-09-05 0 6.790 6.780 6.790 6.730 6.860 2,376,000 16,090,710 6.7722 6.639 6.629 6.639 6.580 6.708 2,429,981 6.6217 0.15%
2025-09-04 0 6.780 6.780 6.800 6.720 6.820 1,270,100 8,587,813 6.7615 6.629 6.629 6.649 6.571 6.668 1,298,955 6.6113 0.59%
2025-09-03 0 6.740 6.740 6.760 6.720 6.850 3,087,000 20,837,340 6.7500 6.590 6.590 6.610 6.571 6.698 3,157,134 6.6001 -1.32%
2025-09-02 0 6.830 6.830 6.850 6.800 6.930 2,555,000 17,579,640 6.8805 6.678 6.678 6.698 6.649 6.776 2,613,047 6.7276 0.44%
2025-09-01 0 6.800 6.800 6.820 6.650 6.960 4,222,000 28,832,440 6.8291 6.649 6.649 6.668 6.502 6.805 4,317,920 6.6774 0.44%
2025-08-29 0 6.770 6.760 6.770 6.610 6.890 7,533,210 51,197,276 6.7962 6.620 6.610 6.620 6.463 6.737 7,704,358 6.6452 3.83%
2025-08-28 0 6.520 6.490 6.520 6.430 6.520 3,839,000 24,827,560 6.4672 6.375 6.346 6.375 6.287 6.375 3,926,219 6.3235 -0.46%
2025-08-27 0 6.550 6.520 6.550 6.520 6.650 2,034,454 13,396,164 6.5846 6.404 6.375 6.404 6.375 6.502 2,080,675 6.4384 -1.50%
2025-08-26 0 6.650 6.650 6.670 6.550 6.680 3,186,000 21,148,130 6.6378 6.502 6.502 6.522 6.404 6.532 3,258,383 6.4904 0.91%
2025-08-25 0 6.590 6.570 6.590 6.500 6.600 2,778,560 18,229,812 6.5609 6.444 6.424 6.444 6.356 6.453 2,841,686 6.4151 1.23%
2025-08-22 0 6.510 6.500 6.510 6.450 6.550 3,462,000 22,419,955 6.4760 6.365 6.356 6.365 6.307 6.404 3,540,653 6.3322 -0.61%
2025-08-21 0 6.550 6.540 6.560 6.500 6.570 1,134,700 7,420,439 6.5396 6.404 6.395 6.414 6.356 6.424 1,160,479 6.3943 0.31%
2025-08-20 0 6.530 6.490 6.540 6.470 6.530 1,843,222 11,990,264 6.5051 6.385 6.346 6.395 6.326 6.385 1,885,098 6.3606 0.15%
2025-08-19 0 6.520 6.520 6.540 6.500 6.640 1,895,000 12,403,840 6.5456 6.375 6.375 6.395 6.356 6.492 1,938,053 6.4002 -1.81%
2025-08-18 0 6.640 6.620 6.640 6.540 6.650 1,308,000 8,640,063 6.6056 6.492 6.473 6.492 6.395 6.502 1,337,717 6.4588 0.91%
2025-08-15 0 6.580 6.580 6.630 6.550 6.630 2,975,000 19,596,395 6.5870 6.434 6.434 6.483 6.404 6.483 3,042,589 6.4407 -1.35%
2025-08-14 0 6.670 6.630 6.670 6.630 6.770 2,071,000 13,871,370 6.6979 6.522 6.483 6.522 6.483 6.620 2,118,051 6.5491 -1.04%
2025-08-13 0 6.740 6.720 6.740 6.670 6.830 1,674,000 11,249,297 6.7200 6.590 6.571 6.590 6.522 6.678 1,712,032 6.5707 -0.30%
2025-08-12 0 6.760 6.730 6.760 6.660 6.820 2,614,000 17,673,832 6.7612 6.610 6.580 6.610 6.512 6.668 2,673,388 6.6110 1.65%
2025-08-11 0 6.650 6.650 6.670 6.620 6.720 1,862,000 12,436,847 6.6793 6.502 6.502 6.522 6.473 6.571 1,904,303 6.5309 -0.30%
2025-08-08 0 6.670 6.650 6.670 6.600 6.680 660,542 4,393,235 6.6510 6.522 6.502 6.522 6.453 6.532 675,549 6.5032 0.60%
2025-08-07 0 6.630 6.620 6.630 6.540 6.650 857,000 5,660,977 6.6056 6.483 6.473 6.483 6.395 6.502 876,470 6.4588 0.91%
2025-08-06 0 6.570 6.570 6.600 6.510 6.620 1,605,535 10,550,639 6.5714 6.424 6.424 6.453 6.365 6.473 1,642,011 6.4254 0.31%
2025-08-05 0 6.550 6.540 6.550 6.430 6.550 1,244,000 8,105,510 6.5157 6.404 6.395 6.404 6.287 6.404 1,272,263 6.3709 2.02%
2025-08-04 0 6.420 6.420 6.430 6.380 6.470 2,255,542 14,488,131 6.4233 6.277 6.277 6.287 6.238 6.326 2,306,786 6.2807 -0.31%
2025-08-01 0 6.440 6.440 6.450 6.400 6.560 3,180,080 20,572,932 6.4693 6.297 6.297 6.307 6.258 6.414 3,252,328 6.3256 -1.38%
2025-07-31 0 6.530 6.530 6.550 6.500 6.640 2,362,000 15,500,742 6.5625 6.385 6.385 6.404 6.356 6.492 2,415,662 6.4168 -1.95%
2025-07-30 0 6.660 6.630 6.660 6.610 6.740 1,067,000 7,116,855 6.6700 6.512 6.483 6.512 6.463 6.590 1,091,241 6.5218 0.30%
2025-07-29 0 6.640 6.610 6.640 6.570 6.690 4,364,606 28,817,071 6.6024 6.492 6.463 6.492 6.424 6.541 4,463,766 6.4558 -0.75%
2025-07-28 0 6.690 6.690 6.710 6.620 6.780 2,323,000 15,577,884 6.7059 6.541 6.541 6.561 6.473 6.629 2,375,776 6.5570 0.15%
2025-07-25 0 6.680 6.680 6.710 6.620 6.830 4,618,513 31,058,221 6.7247 6.532 6.532 6.561 6.473 6.678 4,723,441 6.5753 0.60%
2025-07-24 0 6.640 6.620 6.640 6.540 6.640 4,917,800 32,443,629 6.5972 6.492 6.473 6.492 6.395 6.492 5,029,528 6.4506 0.45%
2025-07-23 0 6.610 6.600 6.610 6.580 6.660 2,075,513 13,718,400 6.6096 6.463 6.453 6.463 6.434 6.512 2,122,667 6.4628 -0.15%
2025-07-22 0 6.620 6.600 6.620 6.490 6.620 3,204,289 20,973,261 6.5454 6.473 6.453 6.473 6.346 6.473 3,277,087 6.4000 1.22%
2025-07-21 0 6.540 6.530 6.540 6.450 6.550 6,282,000 40,791,396 6.4934 6.395 6.385 6.395 6.307 6.404 6,424,721 6.3491 0.46%
2025-07-18 0 6.510 6.490 6.510 6.450 6.600 5,302,000 34,399,885 6.4881 6.365 6.346 6.365 6.307 6.453 5,422,457 6.3440 -1.36%
2025-07-17 0 6.600 6.570 6.610 6.480 6.600 2,398,000 15,700,328 6.5473 6.453 6.424 6.463 6.336 6.453 2,452,480 6.4018 1.38%
2025-07-16 0 6.510 6.490 6.510 6.480 6.570 2,471,000 16,091,073 6.5120 6.365 6.346 6.365 6.336 6.424 2,527,139 6.3673 -0.76%
2025-07-15 0 6.560 6.510 6.560 6.500 6.650 1,976,000 12,922,080 6.5395 6.414 6.365 6.414 6.356 6.502 2,020,893 6.3942 0.15%
2025-07-14 0 6.550 6.550 6.570 6.480 6.660 2,570,000 16,940,710 6.5917 6.404 6.404 6.424 6.336 6.512 2,628,388 6.4453 0.92%
2025-07-11 0 6.490 6.470 6.490 6.390 6.560 2,956,000 19,189,617 6.4918 6.346 6.326 6.346 6.248 6.414 3,023,158 6.3475 1.56%
2025-07-10 0 6.390 6.380 6.390 6.350 6.420 2,517,000 16,067,242 6.3835 6.248 6.238 6.248 6.209 6.277 2,574,184 6.2417 -0.31%
2025-07-09 0 6.410 6.390 6.410 6.320 6.470 4,131,000 26,338,370 6.3758 6.268 6.248 6.268 6.180 6.326 4,224,852 6.2342 -0.31%
2025-07-08 0 6.430 6.410 6.430 6.390 6.510 2,722,000 17,510,929 6.4331 6.287 6.268 6.287 6.248 6.365 2,783,841 6.2902 -1.23%
2025-07-07 0 6.510 6.490 6.520 6.420 6.550 1,982,000 12,828,740 6.4726 6.365 6.346 6.375 6.277 6.404 2,027,029 6.3288 -0.61%
2025-07-04 0 6.550 6.540 6.550 6.480 6.580 2,975,000 19,397,530 6.5202 6.404 6.395 6.404 6.336 6.434 3,042,589 6.3753 0.77%
2025-07-03 0 6.500 6.500 6.510 6.460 6.580 2,067,000 13,456,675 6.5102 6.356 6.356 6.365 6.316 6.434 2,113,960 6.3656 -0.91%
2025-07-02 0 6.560 6.560 6.580 6.410 6.640 3,348,000 21,949,240 6.5559 6.414 6.414 6.434 6.268 6.492 3,424,063 6.4103 3.14%
2025-06-30 0 6.580 6.570 6.580 6.500 6.630 3,358,211 22,034,180 6.5613 6.219 6.209 6.219 6.143 6.266 3,553,202 6.2012 -0.45%
2025-06-27 0 6.610 6.580 6.610 6.540 6.730 3,496,708 23,124,165 6.6131 6.247 6.219 6.247 6.181 6.361 3,699,741 6.2502 -1.64%
2025-06-26 0 6.720 6.690 6.720 6.660 6.730 1,529,895 10,227,449 6.6851 6.351 6.323 6.351 6.295 6.361 1,618,727 6.3182 0.15%
2025-06-25 0 6.710 6.710 6.720 6.640 6.720 2,438,150 16,303,682 6.6869 6.342 6.342 6.351 6.276 6.351 2,579,719 6.3199 0.45%
2025-06-24 0 6.680 6.670 6.680 6.620 6.790 3,332,645 22,264,537 6.6807 6.313 6.304 6.313 6.257 6.417 3,526,152 6.3141 -2.05%
2025-06-23 0 6.820 6.800 6.820 6.620 6.850 3,663,205 24,738,893 6.7533 6.446 6.427 6.446 6.257 6.474 3,875,905 6.3827 1.79%
2025-06-20 0 6.700 6.650 6.700 6.430 6.710 6,485,200 43,174,228 6.6573 6.332 6.285 6.332 6.077 6.342 6,861,756 6.2920 4.20%
2025-06-19 0 6.430 6.420 6.430 6.400 6.640 5,804,000 37,714,300 6.4980 6.077 6.068 6.077 6.049 6.276 6,141,003 6.1414 -2.72%
2025-06-18 0 6.610 6.610 6.630 6.580 6.710 4,118,000 27,282,885 6.6253 6.247 6.247 6.266 6.219 6.342 4,357,107 6.2617 -1.20%
2025-06-17 0 6.690 6.650 6.690 6.640 6.790 4,833,000 32,410,790 6.7061 6.323 6.285 6.323 6.276 6.417 5,113,623 6.3381 -1.33%
2025-06-16 0 6.780 6.780 6.790 6.690 6.910 3,822,880 25,822,417 6.7547 6.408 6.408 6.417 6.323 6.531 4,044,852 6.3840 -1.45%
2025-06-13 0 6.880 6.840 6.880 6.820 6.940 4,262,000 29,346,140 6.8855 6.502 6.465 6.502 6.446 6.559 4,509,469 6.5077 0.58%
2025-06-12 0 6.840 6.840 6.870 6.830 6.950 4,330,000 29,859,345 6.8959 6.465 6.465 6.493 6.455 6.569 4,581,417 6.5175 -0.15%
2025-06-11 0 6.850 6.850 6.860 6.760 6.940 7,293,000 50,073,571 6.8660 6.474 6.474 6.484 6.389 6.559 7,716,461 6.4892 1.18%
2025-06-10 0 6.770 6.770 6.820 6.580 6.940 6,376,000 43,157,524 6.7687 6.398 6.398 6.446 6.219 6.559 6,746,216 6.3973 1.50%
2025-06-09 0 6.670 6.650 6.670 6.600 6.720 4,952,000 33,002,538 6.6645 6.304 6.285 6.304 6.238 6.351 5,239,533 6.2988 0.60%
2025-06-06 0 6.630 6.610 6.630 6.580 6.640 2,360,000 15,596,978 6.6089 6.266 6.247 6.266 6.219 6.276 2,497,031 6.2462 0.45%
2025-06-05 0 6.600 6.590 6.610 6.520 6.630 2,534,000 16,720,060 6.5983 6.238 6.228 6.247 6.162 6.266 2,681,134 6.2362 0.76%
2025-06-04 0 6.550 6.550 6.580 6.510 6.620 1,802,000 11,826,267 6.5629 6.191 6.191 6.219 6.153 6.257 1,906,631 6.2027 0.15%
2025-06-03 0 6.540 6.520 6.540 6.410 6.560 1,626,000 10,592,094 6.5142 6.181 6.162 6.181 6.058 6.200 1,720,412 6.1567 2.35%
2025-06-02 0 6.390 6.390 6.430 6.310 6.530 829,000 5,296,947 6.3896 6.039 6.039 6.077 5.964 6.172 877,135 6.0389 -2.59%
2025-05-30 0 6.560 6.530 6.560 6.410 6.570 2,985,000 19,500,817 6.5329 6.200 6.172 6.200 6.058 6.209 3,158,321 6.1744 2.02%
2025-05-29 0 6.430 6.410 6.430 6.320 6.440 3,142,284 20,104,292 6.3980 6.077 6.058 6.077 5.973 6.087 3,324,738 6.0469 1.26%
2025-05-28 0 6.350 6.350 6.380 6.350 6.460 1,618,000 10,336,252 6.3883 6.002 6.002 6.030 6.002 6.105 1,711,948 6.0377 -1.55%
2025-05-27 0 6.450 6.420 6.450 6.390 6.480 872,000 5,602,511 6.4249 6.096 6.068 6.096 6.039 6.124 922,632 6.0723 0.16%
2025-05-26 0 6.440 6.440 6.480 6.400 6.520 1,503,000 9,706,095 6.4578 6.087 6.087 6.124 6.049 6.162 1,590,270 6.1034 -0.16%
2025-05-23 0 6.450 6.440 6.470 6.420 6.580 2,833,000 18,311,930 6.4638 6.096 6.087 6.115 6.068 6.219 2,997,495 6.1091 -1.38%
2025-05-22 0 6.540 6.540 6.560 6.460 6.580 2,745,000 17,968,234 6.5458 6.181 6.181 6.200 6.105 6.219 2,904,386 6.1866 0.62%
2025-05-21 0 6.500 6.470 6.500 6.370 6.510 3,739,568 24,223,341 6.4776 6.143 6.115 6.143 6.020 6.153 3,956,702 6.1221 0.31%
2025-05-20 0 6.480 6.440 6.480 6.260 6.480 5,528,000 35,184,836 6.3648 6.124 6.087 6.124 5.916 6.124 5,848,978 6.0156 2.86%
2025-05-19 0 6.300 6.290 6.300 6.180 6.370 3,214,379 20,279,682 6.3091 5.954 5.945 5.954 5.841 6.020 3,401,019 5.9628 0.96%
2025-05-16 0 6.240 6.220 6.240 6.180 6.300 3,650,000 22,722,798 6.2254 5.898 5.879 5.898 5.841 5.954 3,861,934 5.8838 -0.64%
2025-05-15 0 6.280 6.260 6.280 6.220 6.380 6,756,000 42,528,912 6.2950 5.935 5.916 5.935 5.879 6.030 7,148,280 5.9495 0.96%
2025-05-14 0 6.220 6.220 6.230 6.150 6.250 5,153,000 31,919,140 6.1943 5.879 5.879 5.888 5.813 5.907 5,452,204 5.8544 0.00%
2025-05-13 0 6.220 6.210 6.220 6.000 6.230 8,394,150 51,678,093 6.1564 5.879 5.869 5.879 5.671 5.888 8,881,548 5.8186 3.49%
2025-05-12 0 6.010 5.990 6.010 5.830 6.010 5,223,000 30,910,788 5.9182 5.680 5.661 5.680 5.510 5.680 5,526,268 5.5934 3.09%
2025-05-09 0 5.830 5.830 5.840 5.820 5.900 3,244,279 18,948,655 5.8406 5.510 5.510 5.520 5.501 5.576 3,432,655 5.5201 -0.34%
2025-05-08 0 5.850 5.850 5.870 5.710 5.900 8,911,789 52,054,958 5.8411 5.529 5.529 5.548 5.397 5.576 9,429,243 5.5206 1.56%
2025-05-07 0 5.760 5.750 5.760 5.650 5.780 7,080,000 40,650,296 5.7416 5.444 5.434 5.444 5.340 5.463 7,491,093 5.4265 2.31%
2025-05-06 0 5.630 5.630 5.660 5.600 5.680 3,233,000 18,251,172 5.6453 5.321 5.321 5.349 5.293 5.368 3,420,721 5.3355 0.90%
2025-05-02 0 5.580 5.560 5.580 5.520 5.600 797,000 4,420,602 5.5466 5.274 5.255 5.274 5.217 5.293 843,277 5.2422 -0.36%
2025-04-30 0 5.600 5.580 5.600 5.510 5.620 6,355,000 35,346,304 5.5620 5.293 5.274 5.293 5.208 5.312 6,723,997 5.2567 0.18%
2025-04-29 0 5.590 5.570 5.590 5.530 5.630 3,963,970 22,101,646 5.5756 5.283 5.264 5.283 5.227 5.321 4,194,134 5.2697 0.36%
2025-04-28 0 5.570 5.570 5.590 5.560 5.680 8,207,000 45,971,360 5.6015 5.264 5.264 5.283 5.255 5.368 8,683,531 5.2941 -1.94%
2025-04-25 0 5.680 5.660 5.680 5.660 5.870 8,019,661 45,930,573 5.7272 5.368 5.349 5.368 5.349 5.548 8,485,314 5.4129 -2.07%
2025-04-24 0 5.800 5.790 5.800 5.780 5.900 4,996,000 29,046,545 5.8140 5.482 5.472 5.482 5.463 5.576 5,286,088 5.4949 -1.53%
2025-04-23 0 5.890 5.860 5.890 5.800 5.890 5,923,700 34,700,379 5.8579 5.567 5.538 5.567 5.482 5.567 6,267,654 5.5364 2.08%
2025-04-22 0 5.770 5.770 5.800 5.740 5.870 4,545,000 26,301,520 5.7869 5.453 5.453 5.482 5.425 5.548 4,808,901 5.4693 -1.20%
2025-04-17 0 5.840 5.830 5.840 5.830 5.950 1,558,282 9,179,145 5.8906 5.520 5.510 5.520 5.510 5.623 1,648,762 5.5673 -0.85%
2025-04-16 0 5.890 5.880 5.890 5.840 5.980 3,061,000 18,038,210 5.8929 5.567 5.557 5.567 5.520 5.652 3,238,734 5.5695 -0.67%
2025-04-15 0 5.930 5.930 5.950 5.910 6.040 3,601,000 21,459,261 5.9593 5.605 5.605 5.623 5.586 5.709 3,810,088 5.6322 -0.50%
2025-04-14 0 5.960 5.960 5.990 5.820 6.030 5,932,000 35,286,183 5.9484 5.633 5.633 5.661 5.501 5.699 6,276,436 5.6220 3.47%
2025-04-11 0 5.760 5.760 5.770 5.680 5.790 6,617,282 37,903,445 5.7279 5.444 5.444 5.453 5.368 5.472 7,001,508 5.4136 0.88%
2025-04-10 0 5.710 5.710 5.740 5.660 5.990 8,874,992 51,388,879 5.7903 5.397 5.397 5.425 5.349 5.661 9,390,309 5.4725 -1.55%
2025-04-09 0 5.800 5.770 5.800 5.440 5.860 12,151,800 68,768,186 5.6591 5.482 5.453 5.482 5.141 5.538 12,857,382 5.3485 2.29%
2025-04-08 0 5.670 5.670 5.680 5.620 5.810 7,964,880 45,492,077 5.7116 5.359 5.359 5.368 5.312 5.491 8,427,353 5.3981 0.00%
2025-04-07 0 5.670 5.670 5.680 5.660 6.050 12,258,444 71,952,975 5.8697 5.359 5.359 5.368 5.349 5.718 12,970,218 5.5476 -12.77%
2025-04-03 0 6.500 6.490 6.500 6.420 6.760 14,975,260 98,191,763 6.5569 6.143 6.134 6.143 6.068 6.389 15,844,783 6.1971 -1.96%
2025-04-02 0 6.630 6.610 6.630 6.440 6.640 5,610,917 36,666,633 6.5349 6.266 6.247 6.266 6.087 6.276 5,936,709 6.1763 1.38%
2025-04-01 0 6.540 6.490 6.540 6.420 6.570 5,793,000 37,748,486 6.5162 6.181 6.134 6.181 6.068 6.209 6,129,365 6.1586 1.55%
2025-03-31 0 6.440 6.440 6.480 6.360 6.620 8,307,000 53,995,693 6.5000 6.087 6.087 6.124 6.011 6.257 8,789,337 6.1433 -1.83%
2025-03-28 0 6.560 6.540 6.560 6.420 6.580 4,315,000 28,137,792 6.5209 6.200 6.181 6.200 6.068 6.219 4,565,546 6.1631 0.61%
2025-03-27 0 6.520 6.500 6.520 6.340 6.520 3,992,243 25,696,977 6.4367 6.162 6.143 6.162 5.992 6.162 4,224,048 6.0835 1.87%
2025-03-26 0 6.400 6.390 6.400 6.250 6.450 5,158,000 32,882,330 6.3750 6.049 6.039 6.049 5.907 6.096 5,457,494 6.0252 2.40%
2025-03-25 0 6.250 6.250 6.260 6.150 6.380 12,109,000 76,206,950 6.2934 5.907 5.907 5.916 5.813 6.030 12,812,097 5.9480 1.30%
2025-03-24 0 6.170 6.150 6.170 6.070 6.250 4,189,000 25,710,925 6.1377 5.831 5.813 5.831 5.737 5.907 4,432,230 5.8009 1.82%
2025-03-21 0 6.060 6.050 6.060 6.000 6.160 9,311,894 56,670,175 6.0858 5.727 5.718 5.727 5.671 5.822 9,852,580 5.7518 1.51%
2025-03-20 0 5.970 5.970 5.980 5.910 6.040 4,491,032 26,868,272 5.9826 5.642 5.642 5.652 5.586 5.709 4,751,799 5.6543 0.17%
2025-03-19 0 5.960 5.950 5.960 5.900 6.020 2,333,000 13,925,037 5.9687 5.633 5.623 5.633 5.576 5.690 2,468,463 5.6412 0.00%
2025-03-18 0 5.960 5.960 5.970 5.790 5.970 4,904,000 28,915,180 5.8962 5.633 5.633 5.642 5.472 5.642 5,188,746 5.5727 2.05%
2025-03-17 0 5.840 5.820 5.840 5.780 5.880 1,921,000 11,181,140 5.8205 5.520 5.501 5.520 5.463 5.557 2,032,541 5.5011 0.69%
2025-03-14 0 5.800 5.790 5.800 5.800 5.910 3,912,000 22,870,080 5.8461 5.482 5.472 5.482 5.482 5.586 4,139,146 5.5253 -1.02%
2025-03-13 0 5.860 5.830 5.860 5.740 5.860 5,364,000 31,006,400 5.7805 5.538 5.510 5.538 5.425 5.538 5,675,455 5.4632 1.38%
2025-03-12 0 5.780 5.780 5.790 5.770 5.860 1,318,000 7,678,310 5.8257 5.463 5.463 5.472 5.453 5.538 1,394,528 5.5060 -0.86%
2025-03-11 0 5.830 5.820 5.830 5.710 5.830 3,288,266 18,907,478 5.7500 5.510 5.501 5.510 5.397 5.510 3,479,196 5.4344 1.57%
2025-03-10 0 5.740 5.740 5.770 5.730 6.010 9,653,147 56,015,651 5.8028 5.425 5.425 5.453 5.416 5.680 10,213,647 5.4844 -3.85%
2025-03-07 0 5.970 5.970 5.990 5.920 6.000 2,758,766 16,487,181 5.9763 5.642 5.642 5.661 5.595 5.671 2,918,951 5.6483 0.67%
2025-03-06 0 5.930 5.930 5.950 5.880 6.060 10,967,000 65,383,560 5.9618 5.605 5.605 5.623 5.557 5.727 11,603,788 5.6347 -1.98%
2025-03-05 0 6.050 6.050 6.070 5.980 6.080 2,887,000 17,447,370 6.0434 5.718 5.718 5.737 5.652 5.746 3,054,631 5.7118 1.34%
2025-03-04 0 5.970 5.960 5.970 5.950 6.060 1,343,000 8,060,110 6.0016 5.642 5.633 5.642 5.623 5.727 1,420,980 5.6722 -0.83%
2025-03-03 0 6.020 5.990 6.020 5.960 6.150 2,611,863 15,758,608 6.0335 5.690 5.661 5.690 5.633 5.813 2,763,518 5.7024 -0.82%
2025-02-28 0 6.070 6.060 6.070 6.040 6.240 2,085,288 12,722,748 6.1012 5.737 5.727 5.737 5.709 5.898 2,206,368 5.7664 -1.94%
2025-02-27 0 6.190 6.190 6.210 6.130 6.230 1,761,000 10,882,860 6.1799 5.850 5.850 5.869 5.794 5.888 1,863,251 5.8408 1.14%
2025-02-26 0 6.120 6.120 6.130 5.970 6.130 2,885,000 17,570,300 6.0902 5.784 5.784 5.794 5.642 5.794 3,052,515 5.7560 1.49%
2025-02-25 0 6.030 6.030 6.040 5.970 6.070 1,374,000 8,234,235 5.9929 5.699 5.699 5.709 5.642 5.737 1,453,780 5.6640 -0.82%
2025-02-24 0 6.080 6.080 6.090 5.970 6.080 1,728,000 10,413,855 6.0265 5.746 5.746 5.756 5.642 5.746 1,828,335 5.6958 1.84%
2025-02-21 0 5.970 5.970 5.980 5.910 6.080 3,609,000 21,553,058 5.9720 5.642 5.642 5.652 5.586 5.746 3,818,553 5.6443 -1.65%
2025-02-20 0 6.070 6.060 6.070 5.970 6.110 2,523,000 15,287,390 6.0592 5.737 5.727 5.737 5.642 5.775 2,669,495 5.7267 1.00%
2025-02-19 0 6.010 6.010 6.030 6.010 6.120 2,601,000 15,769,642 6.0629 5.680 5.680 5.699 5.680 5.784 2,752,024 5.7302 -1.15%
2025-02-18 0 6.080 6.050 6.080 5.830 6.090 6,224,000 37,463,510 6.0192 5.746 5.718 5.746 5.510 5.756 6,585,390 5.6889 3.93%
2025-02-17 0 5.850 5.850 5.890 5.770 5.990 9,789,000 57,312,590 5.8548 5.529 5.529 5.567 5.453 5.661 10,357,388 5.5335 -1.85%
2025-02-14 0 5.960 5.960 5.970 5.910 6.090 5,105,465 30,349,697 5.9446 5.633 5.633 5.642 5.586 5.756 5,401,909 5.6183 -0.83%
2025-02-13 0 6.010 6.010 6.030 5.990 6.120 6,055,532 36,711,559 6.0625 5.680 5.680 5.699 5.661 5.784 6,407,140 5.7298 -1.31%
2025-02-12 0 6.090 6.090 6.100 5.980 6.110 7,235,000 43,666,181 6.0354 5.756 5.756 5.765 5.652 5.775 7,655,093 5.7042 1.67%
2025-02-11 0 5.990 5.990 6.000 5.990 6.050 2,352,000 14,141,980 6.0127 5.661 5.661 5.671 5.661 5.718 2,488,566 5.6828 0.00%
2025-02-10 0 5.990 5.990 6.010 5.880 6.050 5,793,000 34,702,348 5.9904 5.661 5.661 5.680 5.557 5.718 6,129,365 5.6617 1.18%
2025-02-07 0 5.920 5.910 5.920 5.890 5.970 4,536,000 26,943,740 5.9400 5.595 5.586 5.595 5.567 5.642 4,799,378 5.6140 -0.50%
2025-02-06 0 5.950 5.950 5.960 5.900 6.030 3,592,000 21,419,435 5.9631 5.623 5.623 5.633 5.576 5.699 3,800,566 5.6359 0.34%
2025-02-05 0 5.930 5.930 5.940 5.920 6.040 1,413,000 8,427,650 5.9644 5.605 5.605 5.614 5.595 5.709 1,495,044 5.6371 -0.50%
2025-02-04 0 5.960 5.940 5.960 5.880 5.970 1,462,000 8,662,490 5.9251 5.633 5.614 5.633 5.557 5.642 1,546,890 5.5999 -0.33%
2025-02-03 0 5.980 5.960 5.980 5.880 6.020 1,385,750 8,225,103 5.9355 5.652 5.633 5.652 5.557 5.690 1,466,212 5.6098 -0.99%
2025-01-28 0 6.040 6.000 6.040 5.910 6.160 778,000 4,662,535 5.9930 5.709 5.671 5.709 5.586 5.822 823,174 5.6641 -0.49%
2025-01-27 0 6.070 6.070 6.080 6.000 6.130 2,499,000 15,201,610 6.0831 5.737 5.737 5.746 5.671 5.794 2,644,102 5.7493 0.17%
2025-01-24 0 6.060 6.040 6.060 6.010 6.070 1,927,814 11,639,006 6.0374 5.727 5.709 5.727 5.680 5.737 2,039,751 5.7061 0.17%
2025-01-23 0 6.050 6.040 6.050 5.970 6.060 4,113,000 24,762,185 6.0205 5.718 5.709 5.718 5.642 5.727 4,351,817 5.6901 1.34%
2025-01-22 0 5.970 5.950 5.970 5.900 6.010 3,187,000 18,978,840 5.9551 5.642 5.623 5.642 5.576 5.680 3,372,050 5.6283 0.34%
2025-01-21 0 5.950 5.950 5.960 5.860 6.060 4,188,000 25,108,125 5.9953 5.623 5.623 5.633 5.538 5.727 4,431,172 5.6662 0.68%
2025-01-20 0 5.910 5.900 5.910 5.890 6.050 4,176,798 24,953,956 5.9744 5.586 5.576 5.586 5.567 5.718 4,419,319 5.6466 -1.83%
2025-01-17 0 6.020 6.020 6.060 6.000 6.060 1,569,000 9,463,450 6.0315 5.690 5.690 5.727 5.671 5.727 1,660,102 5.7005 -0.33%
2025-01-16 0 6.040 6.030 6.040 5.920 6.080 6,907,000 41,540,195 6.0142 5.709 5.699 5.709 5.595 5.746 7,308,048 5.6842 1.17%
2025-01-15 0 5.970 5.950 5.970 5.950 6.140 3,556,000 21,442,175 6.0299 5.642 5.623 5.642 5.623 5.803 3,762,475 5.6990 -1.00%
2025-01-14 0 6.030 6.030 6.050 5.950 6.110 2,358,925 14,286,450 6.0563 5.699 5.699 5.718 5.623 5.775 2,495,894 5.7240 1.34%
2025-01-13 0 5.950 5.930 5.950 5.810 5.980 3,581,741 21,196,211 5.9179 5.623 5.605 5.623 5.491 5.652 3,789,711 5.5931 -0.17%
2025-01-10 0 5.960 5.930 5.960 5.900 6.130 4,486,700 26,807,865 5.9750 5.633 5.605 5.633 5.576 5.794 4,747,216 5.6471 -2.13%
2025-01-09 0 6.090 6.080 6.110 5.950 6.160 5,529,000 33,523,170 6.0632 5.756 5.746 5.775 5.623 5.822 5,850,036 5.7304 -0.98%
2025-01-08 0 6.150 6.150 6.220 6.130 6.310 4,809,583 29,897,431 6.2162 5.813 5.813 5.879 5.794 5.964 5,088,847 5.8751 0.00%
2025-01-07 0 6.150 6.150 6.160 6.150 6.460 19,046,427 120,970,355 6.3513 5.813 5.813 5.822 5.813 6.105 20,152,338 6.0028 -2.07%
2025-01-06 0 6.280 6.260 6.280 6.060 6.290 9,624,000 59,749,850 6.2084 5.935 5.916 5.935 5.727 5.945 10,182,808 5.8677 1.95%
2025-01-03 0 6.160 6.160 6.170 6.120 6.270 2,486,000 15,358,290 6.1779 5.822 5.822 5.831 5.784 5.926 2,630,347 5.8389 -0.65%
2025-01-02 0 6.200 6.180 6.200 6.160 6.500 12,083,640 77,081,380 6.3790 5.860 5.841 5.860 5.822 6.143 12,785,264 6.0289 -3.13%
2024-12-31 0 6.400 6.390 6.400 6.130 6.450 2,740,000 17,444,190 6.3665 6.049 6.039 6.049 5.794 6.096 2,899,095 6.0171 2.73%
2024-12-30 0 6.230 6.180 6.230 6.130 6.250 2,191,114 13,565,318 6.1911 5.888 5.841 5.888 5.794 5.907 2,318,339 5.8513 1.63%
2024-12-27 0 6.130 6.090 6.130 5.980 6.140 4,872,522 29,573,909 6.0695 5.794 5.756 5.794 5.652 5.803 5,155,440 5.7364 1.49%
2024-12-24 0 6.040 6.040 6.060 5.970 6.060 1,506,000 9,062,730 6.0177 5.709 5.709 5.727 5.642 5.727 1,593,444 5.6875 0.83%
2024-12-23 0 5.990 5.950 5.990 5.920 6.050 1,020,162 6,098,013 5.9775 5.661 5.623 5.661 5.595 5.718 1,079,397 5.6495 -0.17%
2024-12-20 0 6.000 6.000 6.020 5.940 6.040 2,914,894 17,489,711 6.0001 5.671 5.671 5.690 5.614 5.709 3,084,144 5.6708 0.84%
2024-12-19 0 5.950 5.900 5.950 5.860 6.000 7,454,962 44,134,828 5.9202 5.623 5.576 5.623 5.538 5.671 7,887,827 5.5953 -0.50%
2024-12-18 0 5.980 5.980 5.990 5.930 6.080 4,698,000 28,194,380 6.0014 5.652 5.652 5.661 5.605 5.746 4,970,785 5.6720 1.01%
2024-12-17 0 5.920 5.910 5.920 5.780 5.920 10,009,000 58,652,110 5.8599 5.595 5.586 5.595 5.463 5.595 10,590,162 5.5384 2.07%
2024-12-16 0 5.800 5.800 5.810 5.620 5.830 7,575,701 43,822,042 5.7846 5.482 5.482 5.491 5.312 5.510 8,015,576 5.4671 2.84%
2024-12-13 0 5.640 5.630 5.640 5.610 5.690 5,764,000 32,486,960 5.6362 5.330 5.321 5.330 5.302 5.378 6,098,681 5.3269 -1.23%
2024-12-12 0 5.710 5.710 5.720 5.690 5.840 3,262,000 18,697,650 5.7320 5.397 5.397 5.406 5.378 5.520 3,451,405 5.4174 -1.89%
2024-12-11 0 5.820 5.810 5.820 5.800 5.850 3,193,974 18,615,918 5.8285 5.501 5.491 5.501 5.482 5.529 3,379,429 5.5086 0.34%
2024-12-10 0 5.800 5.790 5.800 5.750 5.950 3,743,000 21,687,740 5.7942 5.482 5.472 5.482 5.434 5.623 3,960,333 5.4762 -0.68%
2024-12-09 0 5.840 5.820 5.840 5.570 5.840 7,934,000 45,704,850 5.7606 5.520 5.501 5.520 5.264 5.520 8,394,680 5.4445 4.10%
2024-12-06 0 5.610 5.580 5.610 5.400 5.630 3,690,000 20,368,160 5.5198 5.302 5.274 5.302 5.104 5.321 3,904,256 5.2169 3.89%
2024-12-05 0 5.400 5.390 5.410 5.370 5.530 3,334,000 18,059,110 5.4166 5.104 5.094 5.113 5.075 5.227 3,527,585 5.1194 -0.92%
2024-12-04 0 5.450 5.440 5.450 5.430 5.460 6,119,000 33,346,500 5.4497 5.151 5.141 5.151 5.132 5.160 6,474,293 5.1506 0.55%
2024-12-03 0 5.420 5.420 5.430 5.380 5.460 3,851,162 20,960,642 5.4427 5.123 5.123 5.132 5.085 5.160 4,074,776 5.1440 -0.55%
2024-12-02 0 5.450 5.440 5.450 5.390 5.470 7,280,000 39,644,224 5.4456 5.151 5.141 5.151 5.094 5.170 7,702,706 5.1468 1.11%
2024-11-29 0 5.390 5.390 5.400 5.350 5.500 1,597,788 8,622,210 5.3963 5.094 5.094 5.104 5.056 5.198 1,690,562 5.1002 -1.10%
2024-11-28 0 5.450 5.440 5.450 5.440 5.550 1,165,000 6,378,895 5.4754 5.151 5.141 5.151 5.141 5.245 1,232,645 5.1750 -1.27%
2024-11-27 0 5.520 5.500 5.520 5.430 5.560 1,292,000 7,095,940 5.4922 5.217 5.198 5.217 5.132 5.255 1,367,019 5.1908 1.28%
2024-11-26 0 5.450 5.450 5.460 5.430 5.680 1,555,000 8,513,498 5.4749 5.151 5.151 5.160 5.132 5.368 1,645,289 5.1745 -1.62%
2024-11-25 0 5.540 5.540 5.600 5.530 5.660 1,488,000 8,331,322 5.5990 5.236 5.236 5.293 5.227 5.349 1,574,399 5.2917 -0.36%
2024-11-22 0 5.560 5.540 5.560 5.510 5.730 1,875,842 10,499,847 5.5974 5.255 5.236 5.255 5.208 5.416 1,984,761 5.2902 -2.46%
2024-11-21 0 5.700 5.690 5.700 5.660 5.740 1,396,330 7,951,744 5.6947 5.387 5.378 5.387 5.349 5.425 1,477,406 5.3822 0.00%
2024-11-20 0 5.700 5.690 5.700 5.600 5.710 1,135,000 6,427,116 5.6627 5.387 5.378 5.387 5.293 5.397 1,200,903 5.3519 0.71%
2024-11-19 0 5.660 5.660 5.670 5.580 5.690 2,784,000 15,697,639 5.6385 5.349 5.349 5.359 5.274 5.378 2,945,650 5.3291 1.62%
2024-11-18 0 5.570 5.570 5.580 5.460 5.660 3,432,000 19,165,110 5.5842 5.264 5.264 5.274 5.160 5.349 3,631,276 5.2778 2.01%
2024-11-15 0 5.460 5.460 5.470 5.350 5.490 1,874,000 10,219,339 5.4532 5.160 5.160 5.170 5.056 5.189 1,982,812 5.1540 2.63%
2024-11-14 0 5.320 5.320 5.330 5.320 5.400 2,445,727 13,091,481 5.3528 5.028 5.028 5.038 5.028 5.104 2,587,736 5.0590 -0.56%
2024-11-13 0 5.350 5.350 5.380 5.340 5.430 864,000 4,642,678 5.3735 5.056 5.056 5.085 5.047 5.132 914,167 5.0786 -0.56%
2024-11-12 0 5.380 5.370 5.380 5.330 5.440 2,829,886 15,241,201 5.3858 5.085 5.075 5.085 5.038 5.141 2,994,200 5.0902 3.41%
2024-11-11 0 5.450 5.440 5.450 5.380 5.610 3,323,456 18,198,078 5.4756 4.917 4.908 4.917 4.854 5.061 3,683,818 4.9400 -3.54%
2024-11-08 0 5.650 5.630 5.650 5.580 5.770 1,794,676 10,141,742 5.6510 5.097 5.079 5.097 5.034 5.206 1,989,273 5.0982 -0.70%
2024-11-07 0 5.690 5.690 5.700 5.670 5.770 2,302,000 13,192,130 5.7307 5.133 5.133 5.142 5.115 5.206 2,551,606 5.1701 -0.70%
2024-11-06 0 5.730 5.680 5.730 5.560 5.730 3,500,000 19,809,040 5.6597 5.169 5.124 5.169 5.016 5.169 3,879,505 5.1061 1.24%
2024-11-05 0 5.660 5.640 5.660 5.550 5.660 2,185,000 12,266,743 5.6141 5.106 5.088 5.106 5.007 5.106 2,421,920 5.0649 1.80%
2024-11-04 0 5.560 5.560 5.570 5.480 5.590 2,551,000 14,090,295 5.5234 5.016 5.016 5.025 4.944 5.043 2,827,605 4.9831 0.00%
2024-11-01 0 5.560 5.560 5.580 5.380 5.620 3,556,000 19,756,890 5.5559 5.016 5.016 5.034 4.854 5.070 3,941,577 5.0124 2.21%
2024-10-31 0 5.440 5.420 5.440 5.410 5.520 2,485,000 13,536,600 5.4473 4.908 4.890 4.908 4.881 4.980 2,754,449 4.9145 1.30%
2024-10-30 0 5.370 5.370 5.400 5.350 5.530 3,021,701 16,355,691 5.4127 4.845 4.845 4.872 4.827 4.989 3,349,344 4.8833 -1.29%
2024-10-29 0 5.440 5.440 5.470 5.440 5.610 3,339,000 18,371,506 5.5021 4.908 4.908 4.935 4.908 5.061 3,701,048 4.9639 -2.51%
2024-10-28 0 5.580 5.580 5.620 5.550 5.650 1,833,000 10,224,760 5.5782 5.034 5.034 5.070 5.007 5.097 2,031,752 5.0325 -0.71%
2024-10-25 0 5.620 5.620 5.650 5.600 5.670 2,415,000 13,594,300 5.6291 5.070 5.070 5.097 5.052 5.115 2,676,858 5.0785 -0.88%
2024-10-24 0 5.670 5.640 5.670 5.620 5.730 3,405,393 19,303,942 5.6686 5.115 5.088 5.115 5.070 5.169 3,774,640 5.1141 -1.39%
2024-10-23 0 5.750 5.720 5.750 5.680 5.750 2,012,000 11,521,760 5.7265 5.188 5.160 5.188 5.124 5.188 2,230,161 5.1663 0.88%
2024-10-22 0 5.700 5.700 5.730 5.700 5.780 2,441,000 13,981,808 5.7279 5.142 5.142 5.169 5.142 5.215 2,705,678 5.1676 -0.70%
2024-10-21 0 5.740 5.710 5.740 5.710 5.830 3,269,000 18,816,610 5.7561 5.178 5.151 5.178 5.151 5.260 3,623,458 5.1930 -0.17%
2024-10-18 0 5.750 5.740 5.750 5.610 5.770 3,796,000 21,702,125 5.7171 5.188 5.178 5.188 5.061 5.206 4,207,600 5.1578 3.23%
2024-10-17 0 5.570 5.570 5.640 5.560 5.830 7,487,762 42,857,966 5.7237 5.025 5.025 5.088 5.016 5.260 8,299,660 5.1638 -3.30%
2024-10-16 0 5.760 5.730 5.760 5.680 5.830 7,335,463 42,266,611 5.7620 5.197 5.169 5.197 5.124 5.260 8,130,847 5.1983 0.52%
2024-10-15 0 5.730 5.700 5.730 5.680 5.900 3,742,642 21,601,403 5.7717 5.169 5.142 5.169 5.124 5.323 4,148,457 5.2071 -2.22%
2024-10-14 0 5.860 5.860 5.890 5.790 5.950 7,951,352 46,725,574 5.8764 5.287 5.287 5.314 5.224 5.368 8,813,517 5.3016 -0.68%
2024-10-10 0 5.900 5.890 5.900 5.700 6.040 10,899,734 64,611,517 5.9278 5.323 5.314 5.323 5.142 5.449 12,081,592 5.3479 2.43%
2024-10-09 0 5.760 5.750 5.780 5.710 5.930 6,230,000 36,156,435 5.8036 5.197 5.188 5.215 5.151 5.350 6,905,519 5.2359 -1.87%
2024-10-08 0 5.870 5.840 5.870 5.750 6.400 13,957,000 82,832,442 5.9348 5.296 5.269 5.296 5.188 5.774 15,470,358 5.3543 -6.08%
2024-10-07 0 6.250 6.250 6.290 6.040 6.350 6,243,442 39,040,716 6.2531 5.639 5.639 5.675 5.449 5.729 6,920,419 5.6414 3.99%
2024-10-04 0 6.010 5.970 6.010 5.870 6.050 4,742,442 28,322,490 5.9721 5.422 5.386 5.422 5.296 5.458 5,256,665 5.3879 1.18%
2024-10-03 0 5.940 5.900 5.940 5.870 5.960 2,916,000 17,286,687 5.9282 5.359 5.323 5.359 5.296 5.377 3,232,182 5.3483 0.17%
2024-10-02 0 5.930 5.930 5.940 5.820 6.000 7,201,000 42,623,651 5.9191 5.350 5.350 5.359 5.251 5.413 7,981,805 5.3401 -0.50%
2024-09-30 0 5.960 5.920 5.960 5.730 5.990 8,907,248 52,302,745 5.8719 5.377 5.341 5.377 5.169 5.404 9,873,061 5.2975 4.93%
2024-09-27 0 5.680 5.670 5.680 5.670 6.000 10,597,846 60,843,433 5.7411 5.124 5.115 5.124 5.115 5.413 11,746,971 5.1795 -2.07%
2024-09-26 0 5.800 5.740 5.800 5.620 5.810 5,781,360 33,178,776 5.7389 5.233 5.178 5.233 5.070 5.242 6,408,233 5.1775 2.84%
2024-09-25 0 5.640 5.640 5.650 5.640 5.930 7,744,000 44,481,500 5.7440 5.088 5.088 5.097 5.088 5.350 8,583,682 5.1821 0.18%
2024-09-24 0 5.630 5.600 5.630 5.460 5.660 6,525,000 36,564,955 5.6038 5.079 5.052 5.079 4.926 5.106 7,232,506 5.0556 3.30%
2024-09-23 0 5.450 5.450 5.460 5.340 5.560 8,754,000 47,483,170 5.4242 4.917 4.917 4.926 4.818 5.016 9,703,196 4.8936 2.25%
2024-09-20 0 5.330 5.310 5.330 5.320 5.530 19,579,000 105,189,832 5.3726 4.809 4.791 4.809 4.800 4.989 21,701,951 4.8470 -0.37%
2024-09-19 0 5.350 5.330 5.350 5.330 5.480 8,198,000 44,050,901 5.3734 4.827 4.809 4.827 4.809 4.944 9,086,909 4.8477 0.94%
2024-09-17 0 5.300 5.290 5.300 5.240 5.320 1,125,000 5,958,031 5.2960 4.782 4.773 4.782 4.727 4.800 1,246,984 4.7780 -0.38%
2024-09-16 0 5.320 5.310 5.320 5.250 5.390 1,204,000 6,391,474 5.3085 4.800 4.791 4.800 4.736 4.863 1,334,550 4.7892 -1.30%
2024-09-13 0 5.390 5.350 5.390 5.280 5.440 4,464,000 24,059,935 5.3898 4.863 4.827 4.863 4.763 4.908 4,948,032 4.8625 1.70%
2024-09-12 0 5.300 5.290 5.300 5.230 5.360 8,441,000 44,721,223 5.2981 4.782 4.773 4.782 4.718 4.836 9,356,258 4.7798 0.19%
2024-09-11 0 5.290 5.290 5.300 5.260 5.380 5,618,105 29,767,576 5.2985 4.773 4.773 4.782 4.745 4.854 6,227,276 4.7802 -1.12%
2024-09-10 0 5.350 5.330 5.360 5.270 5.400 4,656,000 24,734,125 5.3123 4.827 4.809 4.836 4.754 4.872 5,160,850 4.7926 1.13%
2024-09-09 0 5.290 5.280 5.290 5.280 5.470 4,592,799 24,541,086 5.3434 4.773 4.763 4.773 4.763 4.935 5,090,796 4.8207 -3.64%
2024-09-05 0 5.490 5.490 5.500 5.420 5.510 3,233,241 17,709,500 5.4773 4.953 4.953 4.962 4.890 4.971 3,583,821 4.9415 0.18%
2024-09-04 0 5.480 5.480 5.490 5.400 5.510 3,419,900 18,723,482 5.4749 4.944 4.944 4.953 4.872 4.971 3,790,720 4.9393 -0.90%
2024-09-03 0 5.530 5.490 5.530 5.380 5.610 10,527,241 57,448,633 5.4571 4.989 4.953 4.989 4.854 5.061 11,668,710 4.9233 -1.60%
2024-09-02 0 5.620 5.560 5.620 5.470 5.630 4,499,000 24,930,850 5.5414 5.070 5.016 5.070 4.935 5.079 4,986,827 4.9993 0.00%
2024-08-30 0 5.620 5.620 5.640 5.610 5.710 4,797,000 27,115,159 5.6525 5.070 5.070 5.088 5.061 5.151 5,317,139 5.0996 -1.75%
2024-08-29 0 5.720 5.700 5.720 5.660 5.830 4,046,000 23,158,648 5.7238 5.160 5.142 5.160 5.106 5.260 4,484,708 5.1639 -1.89%
2024-08-28 0 5.830 5.830 5.840 5.800 5.910 3,210,823 18,802,271 5.8559 5.260 5.260 5.269 5.233 5.332 3,558,973 5.2831 -1.02%
2024-08-27 0 5.890 5.880 5.890 5.770 5.970 4,336,800 25,514,607 5.8833 5.314 5.305 5.314 5.206 5.386 4,807,039 5.3078 0.00%
2024-08-26 0 5.890 5.870 5.890 5.780 5.910 3,433,000 20,140,915 5.8669 5.314 5.296 5.314 5.215 5.332 3,805,240 5.2929 1.90%
2024-08-23 0 5.780 5.780 5.810 5.700 5.870 2,855,000 16,458,095 5.7647 5.215 5.215 5.242 5.142 5.296 3,164,568 5.2007 -1.87%
2024-08-22 0 5.890 5.890 5.910 5.830 5.970 3,430,000 20,231,600 5.8984 5.314 5.314 5.332 5.260 5.386 3,801,915 5.3214 -0.34%
2024-08-21 0 5.910 5.890 5.910 5.770 6.000 6,103,000 35,979,194 5.8953 5.332 5.314 5.332 5.206 5.413 6,764,748 5.3186 0.17%
2024-08-20 0 5.900 5.900 5.910 5.810 6.070 4,729,000 27,889,605 5.8976 5.323 5.323 5.332 5.242 5.476 5,241,766 5.3207 -2.96%
2024-08-19 0 6.080 6.060 6.080 5.930 6.180 4,092,000 24,896,920 6.0843 5.485 5.467 5.485 5.350 5.575 4,535,696 5.4891 2.36%
2024-08-16 0 5.940 5.910 5.940 5.890 5.980 4,522,000 26,881,280 5.9446 5.359 5.332 5.359 5.314 5.395 5,012,321 5.3630 0.68%
2024-08-15 0 5.900 5.880 5.900 5.850 5.910 3,795,000 22,374,670 5.8958 5.323 5.305 5.323 5.278 5.332 4,206,492 5.3191 0.17%
2024-08-14 0 5.890 5.870 5.890 5.870 5.940 8,054,000 47,536,880 5.9023 5.314 5.296 5.314 5.296 5.359 8,927,295 5.3249 -0.34%
2024-08-13 0 5.910 5.880 5.910 5.850 5.950 3,776,680 22,299,901 5.9046 5.332 5.305 5.332 5.278 5.368 4,186,185 5.3270 0.34%
2024-08-12 0 5.890 5.870 5.890 5.850 5.940 3,576,000 21,109,700 5.9032 5.314 5.296 5.314 5.278 5.359 3,963,746 5.3257 0.51%
2024-08-09 0 5.860 5.850 5.860 5.720 5.910 3,772,000 22,097,858 5.8584 5.287 5.278 5.287 5.160 5.332 4,180,998 5.2853 2.63%
2024-08-08 0 5.710 5.650 5.710 5.620 5.760 2,075,000 11,796,769 5.6852 5.151 5.097 5.151 5.070 5.197 2,299,992 5.1290 -0.35%
2024-08-07 0 5.730 5.720 5.730 5.610 5.780 2,191,000 12,523,273 5.7158 5.169 5.160 5.169 5.061 5.215 2,428,570 5.1566 1.78%
2024-08-06 0 5.630 5.630 5.660 5.630 5.810 5,621,000 32,209,166 5.7301 5.079 5.079 5.106 5.079 5.242 6,230,485 5.1696 -0.88%
2024-08-05 0 5.680 5.680 5.700 5.670 5.890 2,380,000 13,651,310 5.7358 5.124 5.124 5.142 5.115 5.314 2,638,063 5.1747 -3.24%
2024-08-02 0 5.870 5.870 5.880 5.810 5.900 1,674,000 9,838,181 5.8770 5.296 5.296 5.305 5.242 5.323 1,855,512 5.3021 -0.17%
2024-08-01 0 5.880 5.880 5.900 5.850 5.960 2,679,000 15,838,010 5.9119 5.305 5.305 5.323 5.278 5.377 2,969,484 5.3336 0.86%
2024-07-31 0 5.830 5.820 5.830 5.740 5.880 1,505,235 8,764,142 5.8224 5.260 5.251 5.260 5.178 5.305 1,668,448 5.2529 1.92%
2024-07-30 0 5.720 5.720 5.750 5.630 5.810 1,462,000 8,372,300 5.7266 5.160 5.160 5.188 5.079 5.242 1,620,525 5.1664 -0.17%
2024-07-29 0 5.730 5.730 5.760 5.700 5.850 2,855,000 16,412,805 5.7488 5.169 5.169 5.197 5.142 5.278 3,164,568 5.1864 -1.88%
2024-07-26 0 5.840 5.810 5.840 5.780 5.880 1,138,000 6,619,776 5.8170 5.269 5.242 5.269 5.215 5.305 1,261,393 5.2480 0.52%
2024-07-25 0 5.810 5.800 5.820 5.750 5.930 2,036,000 11,851,810 5.8211 5.242 5.233 5.251 5.188 5.350 2,256,764 5.2517 -1.53%
2024-07-24 0 5.900 5.900 5.920 5.850 6.090 7,304,000 43,699,668 5.9830 5.323 5.323 5.341 5.278 5.494 8,095,973 5.3977 1.20%
2024-07-23 0 5.830 5.780 5.830 5.760 5.970 2,292,432 13,429,823 5.8583 5.260 5.215 5.260 5.197 5.386 2,541,000 5.2853 -1.02%
2024-07-22 0 5.890 5.870 5.890 5.650 5.900 2,412,000 14,063,520 5.8306 5.314 5.296 5.314 5.097 5.323 2,673,533 5.2603 3.15%
2024-07-19 0 5.710 5.710 5.780 5.610 5.870 3,936,000 22,531,690 5.7245 5.151 5.151 5.215 5.061 5.296 4,362,781 5.1645 -3.06%
2024-07-18 0 5.890 5.850 5.890 5.670 5.970 7,111,000 41,802,735 5.8786 5.314 5.278 5.314 5.115 5.386 7,882,046 5.3035 3.70%
2024-07-17 0 5.680 5.670 5.680 5.670 5.870 5,066,000 29,144,744 5.7530 5.124 5.115 5.124 5.115 5.296 5,615,306 5.1902 -2.91%
2024-07-16 0 5.850 5.850 5.880 5.840 6.170 5,043,998 29,873,168 5.9225 5.278 5.278 5.305 5.269 5.566 5,590,919 5.3432 -4.72%
2024-07-15 0 6.140 6.110 6.140 5.910 6.350 5,340,000 32,671,665 6.1183 5.539 5.512 5.539 5.332 5.729 5,919,016 5.5198 0.49%
2024-07-12 0 6.110 6.100 6.130 6.080 6.320 2,554,000 15,806,660 6.1890 5.512 5.503 5.530 5.485 5.702 2,830,930 5.5836 0.16%
2024-07-11 0 6.100 6.080 6.100 6.070 6.210 1,692,000 10,416,327 6.1562 5.503 5.485 5.503 5.476 5.603 1,875,464 5.5540 0.00%
2024-07-10 0 6.100 6.100 6.140 6.030 6.360 3,890,000 23,927,570 6.1510 5.503 5.503 5.539 5.440 5.738 4,311,793 5.5493 -3.17%
2024-07-09 0 6.300 6.280 6.300 6.120 6.320 2,096,000 13,090,990 6.2457 5.684 5.666 5.684 5.521 5.702 2,323,269 5.6347 1.94%
2024-07-08 0 6.180 6.180 6.210 6.170 6.280 1,301,000 8,081,020 6.2114 5.575 5.575 5.603 5.566 5.666 1,442,067 5.6038 -0.48%
2024-07-05 0 6.210 6.200 6.210 6.140 6.360 2,745,000 17,163,790 6.2527 5.603 5.593 5.603 5.539 5.738 3,042,640 5.6411 -0.96%
2024-07-04 0 6.270 6.270 6.290 6.220 6.370 2,312,000 14,566,540 6.3004 5.657 5.657 5.675 5.612 5.747 2,562,690 5.6841 -0.16%
2024-07-03 0 6.280 6.260 6.280 6.140 6.320 3,888,000 24,279,790 6.2448 5.666 5.648 5.666 5.539 5.702 4,309,576 5.6339 2.28%
2024-07-02 0 6.140 6.140 6.160 5.990 6.220 4,407,000 27,033,600 6.1342 5.539 5.539 5.557 5.404 5.612 4,884,851 5.5342 3.02%
2024-06-28 0 5.960 5.960 6.000 5.760 6.050 2,784,800 16,662,171 5.9833 5.377 5.377 5.413 5.197 5.458 3,086,756 5.3980 3.29%
2024-06-27 0 5.770 5.770 5.790 5.760 5.910 2,053,000 11,968,960 5.8300 5.206 5.206 5.224 5.197 5.332 2,275,607 5.2597 -2.70%
2024-06-26 0 5.930 5.880 5.930 5.800 5.930 3,387,000 19,913,510 5.8794 5.350 5.305 5.350 5.233 5.350 3,754,252 5.3043 0.68%
2024-06-25 0 5.890 5.890 5.900 5.850 6.040 2,184,000 12,940,480 5.9251 5.314 5.314 5.323 5.278 5.449 2,420,811 5.3455 -0.84%
2024-06-24 0 5.940 5.930 5.940 5.930 6.040 1,540,000 9,213,192 5.9826 5.359 5.350 5.359 5.350 5.449 1,706,982 5.3974 -1.98%
2024-06-21 0 6.060 6.010 6.060 5.960 6.150 3,367,410 20,306,859 6.0304 5.467 5.422 5.467 5.377 5.548 3,732,538 5.4405 -1.14%
2024-06-20 0 6.130 6.080 6.130 5.930 6.250 5,429,000 32,989,875 6.0766 5.530 5.485 5.530 5.350 5.639 6,017,667 5.4822 2.68%
2024-06-19 0 5.970 5.950 5.970 5.740 6.000 4,030,988 23,825,750 5.9106 5.386 5.368 5.386 5.178 5.413 4,468,068 5.3325 4.19%
2024-06-18 0 5.730 5.730 5.750 5.600 5.770 3,280,000 18,788,843 5.7283 5.169 5.169 5.188 5.052 5.206 3,635,650 5.1679 1.24%
2024-06-17 0 5.660 5.660 5.680 5.620 5.730 3,813,000 21,676,510 5.6849 5.106 5.106 5.124 5.070 5.169 4,226,444 5.1288 -0.18%
2024-06-14 0 5.670 5.670 5.700 5.590 5.770 3,578,000 20,413,000 5.7051 5.115 5.115 5.142 5.043 5.206 3,965,963 5.1470 1.25%
2024-06-13 0 5.600 5.600 5.610 5.520 5.670 2,080,000 11,689,027 5.6197 5.052 5.052 5.061 4.980 5.115 2,305,534 5.0700 0.90%
2024-06-12 0 5.550 5.530 5.550 5.360 5.560 1,849,814 10,131,361 5.4770 5.007 4.989 5.007 4.836 5.016 2,050,389 4.9412 2.59%
2024-06-11 0 5.410 5.400 5.410 5.370 5.680 3,814,610 20,902,224 5.4795 4.881 4.872 4.881 4.845 5.124 4,228,228 4.9435 -1.42%
2024-06-07 0 5.810 5.810 5.830 5.670 5.860 2,083,600 12,109,175 5.8117 4.951 4.951 4.968 4.832 4.994 2,444,941 4.9527 2.11%
2024-06-06 0 5.690 5.690 5.710 5.670 5.740 2,692,358 15,343,009 5.6987 4.849 4.849 4.866 4.832 4.892 3,159,271 4.8565 0.18%
2024-06-05 0 5.680 5.680 5.700 5.680 5.970 3,298,000 19,007,252 5.7633 4.841 4.841 4.858 4.841 5.088 3,869,944 4.9115 -2.91%
2024-06-04 0 5.850 5.840 5.850 5.780 5.890 1,711,000 9,992,040 5.8399 4.985 4.977 4.985 4.926 5.020 2,007,724 4.9768 0.86%
2024-06-03 0 5.800 5.800 5.850 5.770 5.900 2,204,000 12,825,320 5.8191 4.943 4.943 4.985 4.917 5.028 2,586,221 4.9591 0.69%
2024-05-31 0 5.760 5.760 5.790 5.760 6.030 4,164,000 24,596,690 5.9070 4.909 4.909 4.934 4.909 5.139 4,886,127 5.0340 -1.20%
2024-05-30 0 5.830 5.820 5.850 5.750 6.000 2,976,000 17,540,210 5.8939 4.968 4.960 4.985 4.900 5.113 3,492,102 5.0228 -0.51%
2024-05-29 0 5.860 5.830 5.860 5.790 5.930 4,573,000 26,866,610 5.8751 4.994 4.968 4.994 4.934 5.054 5,366,056 5.0068 1.38%
2024-05-28 0 5.780 5.780 5.790 5.780 5.930 2,383,000 13,904,465 5.8349 4.926 4.926 4.934 4.926 5.054 2,796,263 4.9725 -1.70%
2024-05-27 0 5.880 5.870 5.880 5.650 5.880 3,142,000 18,159,760 5.7797 5.011 5.002 5.011 4.815 5.011 3,686,890 4.9255 4.26%
2024-05-24 0 5.640 5.630 5.640 5.570 5.710 1,730,000 9,772,260 5.6487 4.806 4.798 4.806 4.747 4.866 2,030,019 4.8139 0.18%
2024-05-23 0 5.630 5.580 5.630 5.540 5.680 1,495,000 8,356,640 5.5897 4.798 4.755 4.798 4.721 4.841 1,754,265 4.7636 0.00%
2024-05-22 0 5.630 5.630 5.640 5.560 5.750 2,784,000 15,903,945 5.7126 4.798 4.798 4.806 4.738 4.900 3,266,805 4.8683 1.08%
2024-05-21 0 5.570 5.570 5.610 5.570 5.760 1,659,000 9,388,614 5.6592 4.747 4.747 4.781 4.747 4.909 1,946,706 4.8228 -2.28%
2024-05-20 0 5.700 5.700 5.720 5.590 5.800 1,870,000 10,681,150 5.7118 4.858 4.858 4.875 4.764 4.943 2,194,298 4.8677 0.88%
2024-05-17 0 5.650 5.640 5.650 5.540 5.680 2,552,000 14,333,240 5.6165 4.815 4.806 4.815 4.721 4.841 2,994,572 4.7864 2.73%
2024-05-16 0 5.500 5.500 5.520 5.500 5.650 4,210,000 23,367,705 5.5505 4.687 4.687 4.704 4.687 4.815 4,940,104 4.7302 -2.31%
2024-05-14 0 5.630 5.590 5.630 5.500 5.630 2,834,000 15,743,179 5.5551 4.798 4.764 4.798 4.687 4.798 3,325,477 4.7341 2.18%
2024-05-13 0 5.510 5.510 5.540 5.480 5.600 9,012,448 50,000,156 5.5479 4.696 4.696 4.721 4.670 4.772 10,575,400 4.7280 -0.18%
2024-05-10 0 5.520 5.500 5.520 5.290 5.520 4,414,000 24,004,875 5.4383 4.704 4.687 4.704 4.508 4.704 5,179,482 4.6346 4.15%
2024-05-09 0 5.300 5.290 5.300 5.210 5.300 3,464,000 18,255,430 5.2700 4.517 4.508 4.517 4.440 4.517 4,064,732 4.4912 1.53%
2024-05-08 0 5.220 5.210 5.220 5.180 5.330 3,644,000 19,225,040 5.2758 4.449 4.440 4.449 4.414 4.542 4,275,948 4.4961 0.77%
2024-05-07 0 5.180 5.140 5.180 5.130 5.210 1,737,000 8,985,550 5.1730 4.414 4.380 4.414 4.372 4.440 2,038,233 4.4085 0.58%
2024-05-06 0 5.150 5.150 5.190 5.070 5.190 2,136,000 10,974,849 5.1380 4.389 4.389 4.423 4.321 4.423 2,506,428 4.3787 0.78%
2024-05-03 0 5.110 5.080 5.110 5.090 5.180 933,000 4,771,980 5.1147 4.355 4.329 4.355 4.338 4.414 1,094,802 4.3588 -1.35%
2024-05-02 0 5.180 5.120 5.180 5.080 5.180 758,000 3,893,760 5.1369 4.414 4.363 4.414 4.329 4.414 889,453 4.3777 1.17%
2024-04-30 0 5.120 5.100 5.120 5.090 5.190 1,948,000 10,009,310 5.1382 4.363 4.346 4.363 4.338 4.423 2,285,825 4.3789 0.99%
2024-04-29 0 5.070 5.070 5.100 4.960 5.140 4,639,000 23,466,180 5.0585 4.321 4.321 4.346 4.227 4.380 5,443,502 4.3109 -1.55%
2024-04-26 0 5.150 5.140 5.150 5.060 5.280 4,825,000 24,921,059 5.1650 4.389 4.380 4.389 4.312 4.500 5,661,759 4.4016 -0.39%
2024-04-25 0 5.170 5.170 5.180 5.160 5.240 991,000 5,152,560 5.1994 4.406 4.406 4.414 4.397 4.466 1,162,861 4.4309 -0.39%
2024-04-24 0 5.190 5.170 5.190 5.090 5.200 2,332,000 11,994,925 5.1436 4.423 4.406 4.423 4.338 4.431 2,736,419 4.3834 2.17%
2024-04-23 0 5.080 5.080 5.090 4.990 5.130 3,300,000 16,763,820 5.0799 4.329 4.329 4.338 4.253 4.372 3,872,291 4.3292 0.79%
2024-04-22 0 5.040 5.040 5.070 5.040 5.150 3,413,000 17,401,000 5.0984 4.295 4.295 4.321 4.295 4.389 4,004,888 4.3449 0.00%
2024-04-19 0 5.040 5.040 5.060 4.930 5.060 1,970,000 9,861,090 5.0056 4.295 4.295 4.312 4.201 4.312 2,311,640 4.2658 1.41%
2024-04-18 0 4.970 4.950 4.970 4.930 5.000 1,907,000 9,468,393 4.9651 4.235 4.218 4.235 4.201 4.261 2,237,715 4.2313 0.81%
2024-04-17 0 4.930 4.920 4.930 4.870 4.960 2,260,000 11,102,450 4.9126 4.201 4.193 4.201 4.150 4.227 2,651,933 4.1866 0.41%
2024-04-16 0 4.910 4.910 4.920 4.900 5.020 2,446,000 12,137,630 4.9622 4.184 4.184 4.193 4.176 4.278 2,870,189 4.2289 -0.61%
2024-04-15 0 4.940 4.930 4.940 4.800 4.980 4,493,000 22,147,316 4.9293 4.210 4.201 4.210 4.091 4.244 5,272,183 4.2008 2.92%
2024-04-12 0 4.800 4.800 4.810 4.700 4.820 4,826,700 23,008,353 4.7669 4.091 4.091 4.099 4.005 4.108 5,663,754 4.0624 2.35%
2024-04-11 0 4.690 4.670 4.690 4.630 4.720 1,373,000 6,430,125 4.6833 3.997 3.980 3.997 3.946 4.022 1,611,108 3.9911 0.43%
2024-04-10 0 4.670 4.650 4.690 4.580 4.690 5,266,000 24,520,680 4.6564 3.980 3.963 3.997 3.903 3.997 6,179,238 3.9682 1.97%
2024-04-09 0 4.580 4.550 4.580 4.550 4.640 7,745,000 35,613,450 4.5983 3.903 3.878 3.903 3.878 3.954 9,088,149 3.9187 -0.22%
2024-04-08 0 4.590 4.560 4.590 4.550 4.610 3,686,000 16,872,630 4.5775 3.912 3.886 3.912 3.878 3.929 4,325,232 3.9010 1.10%
2024-04-05 0 4.540 4.520 4.540 4.480 4.690 928,500 4,206,635 4.5306 3.869 3.852 3.869 3.818 3.997 1,089,522 3.8610 -1.52%
2024-04-03 0 4.610 4.590 4.610 4.580 4.640 3,807,000 17,527,820 4.6041 3.929 3.912 3.929 3.903 3.954 4,467,216 3.9237 -0.22%
2024-04-02 0 4.620 4.620 4.630 4.590 4.710 4,234,640 19,660,814 4.6429 3.937 3.937 3.946 3.912 4.014 4,969,018 3.9567 0.43%
2024-03-28 0 4.600 4.580 4.600 4.560 4.630 2,074,000 9,515,520 4.5880 3.920 3.903 3.920 3.886 3.946 2,433,676 3.9099 0.44%
2024-03-27 0 4.580 4.580 4.600 4.570 4.630 2,365,000 10,861,930 4.5928 3.903 3.903 3.920 3.895 3.946 2,775,142 3.9140 -0.43%
2024-03-26 0 4.600 4.590 4.600 4.580 4.640 4,755,000 21,902,090 4.6061 3.920 3.912 3.920 3.903 3.954 5,579,619 3.9254 0.22%
2024-03-25 0 4.590 4.590 4.610 4.590 4.660 3,520,089 16,246,969 4.6155 3.912 3.912 3.929 3.912 3.971 4,130,548 3.9334 -0.22%
2024-03-22 0 4.600 4.570 4.600 4.550 4.710 5,658,089 26,108,139 4.6143 3.920 3.895 3.920 3.878 4.014 6,639,323 3.9323 -2.54%
2024-03-21 0 4.720 4.690 4.720 4.600 4.740 5,696,000 26,684,150 4.6847 4.022 3.997 4.022 3.920 4.039 6,683,809 3.9924 2.83%
2024-03-20 0 4.590 4.590 4.600 4.580 4.640 4,053,000 18,659,630 4.6039 3.912 3.912 3.920 3.903 3.954 4,755,877 3.9235 -0.22%
2024-03-19 0 4.600 4.590 4.600 4.590 4.700 3,797,000 17,538,470 4.6190 3.920 3.912 3.920 3.912 4.005 4,455,481 3.9364 -1.50%
2024-03-18 0 4.670 4.690 4.700 4.600 4.720 6,997,000 32,696,719 4.6730 3.980 3.997 4.005 3.920 4.022 8,210,430 3.9823 1.52%
2024-03-15 0 4.600 4.590 4.600 4.490 4.620 5,643,900 25,772,130 4.5664 3.920 3.912 3.920 3.826 3.937 6,622,674 3.8915 0.00%
2024-03-14 0 4.600 4.590 4.600 4.570 4.630 1,072,000 4,929,136 4.5981 3.920 3.912 3.920 3.895 3.946 1,257,908 3.9185 -0.22%
2024-03-13 0 4.610 4.590 4.610 4.520 4.640 7,655,381 35,139,797 4.5902 3.929 3.912 3.929 3.852 3.954 8,982,989 3.9118 0.22%
2024-03-12 0 4.600 4.590 4.600 4.580 4.650 4,648,821 21,385,629 4.6002 3.920 3.912 3.920 3.903 3.963 5,455,026 3.9204 0.22%
2024-03-11 0 4.590 4.590 4.600 4.570 4.820 11,386,000 53,188,232 4.6714 3.912 3.912 3.920 3.895 4.108 13,360,577 3.9810 -1.08%
2024-03-08 0 4.640 4.640 4.680 4.550 4.690 5,119,000 23,672,630 4.6245 3.954 3.954 3.988 3.878 3.997 6,006,745 3.9410 2.20%
2024-03-07 0 4.540 4.510 4.540 4.500 4.590 3,276,000 14,910,710 4.5515 3.869 3.843 3.869 3.835 3.912 3,844,129 3.8788 0.89%
2024-03-06 0 4.500 4.500 4.520 4.490 4.560 3,490,000 15,755,296 4.5144 3.835 3.835 3.852 3.826 3.886 4,095,241 3.8472 -1.10%
2024-03-05 0 4.550 4.500 4.550 4.500 4.600 3,172,000 14,403,540 4.5408 3.878 3.835 3.878 3.835 3.920 3,722,093 3.8697 0.44%
2024-03-04 0 4.530 4.530 4.540 4.510 4.610 2,648,000 12,037,450 4.5459 3.861 3.861 3.869 3.843 3.929 3,107,220 3.8740 -1.31%
2024-03-01 0 4.590 4.570 4.600 4.500 4.600 3,002,000 13,635,590 4.5422 3.912 3.895 3.920 3.835 3.920 3,522,611 3.8709 0.88%
2024-02-29 0 4.550 4.540 4.550 4.500 4.590 2,573,000 11,704,000 4.5488 3.878 3.869 3.878 3.835 3.912 3,019,214 3.8765 0.22%
2024-02-28 0 4.540 4.530 4.550 4.500 4.610 4,339,800 19,816,284 4.5662 3.869 3.861 3.878 3.835 3.929 5,092,415 3.8913 0.22%
2024-02-27 0 4.530 4.530 4.540 4.450 4.550 4,175,551 18,809,554 4.5047 3.861 3.861 3.869 3.792 3.878 4,899,681 3.8389 1.34%
2024-02-26 0 4.470 4.470 4.480 4.470 4.600 2,956,000 13,325,526 4.5080 3.809 3.809 3.818 3.809 3.920 3,468,634 3.8417 -2.19%
2024-02-23 0 4.570 4.570 4.590 4.550 4.630 3,291,670 15,093,924 4.5855 3.895 3.895 3.912 3.878 3.946 3,862,516 3.9078 0.66%
2024-02-22 0 4.540 4.540 4.560 4.490 4.600 2,281,000 10,415,400 4.5662 3.869 3.869 3.886 3.826 3.920 2,676,574 3.8913 1.11%
2024-02-21 0 4.490 4.490 4.500 4.440 4.580 3,019,000 13,656,880 4.5236 3.826 3.826 3.835 3.784 3.903 3,542,559 3.8551 0.67%
2024-02-20 0 4.460 4.460 4.480 4.390 4.480 1,020,000 4,548,100 4.4589 3.801 3.801 3.818 3.741 3.818 1,196,890 3.7999 1.36%
2024-02-19 0 4.400 4.400 4.410 4.390 4.480 1,360,000 6,020,325 4.4267 3.750 3.750 3.758 3.741 3.818 1,595,853 3.7725 0.46%
2024-02-16 0 4.380 4.380 4.400 4.330 4.410 1,453,000 6,382,445 4.3926 3.733 3.733 3.750 3.690 3.758 1,704,981 3.7434 0.46%
2024-02-15 0 4.360 4.340 4.380 4.320 4.360 266,000 1,155,330 4.3433 3.716 3.699 3.733 3.682 3.716 312,130 3.7014 0.69%
2024-02-14 0 4.330 4.330 4.340 4.310 4.370 348,000 1,508,468 4.3347 3.690 3.690 3.699 3.673 3.724 408,351 3.6941 -0.92%
2024-02-09 0 4.370 4.370 4.430 4.370 4.500 168,000 738,230 4.3942 3.724 3.724 3.775 3.724 3.835 197,135 3.7448 -2.67%
2024-02-08 0 4.490 4.480 4.490 4.470 4.540 583,000 2,625,680 4.5037 3.826 3.818 3.826 3.809 3.869 684,105 3.8381 0.00%
2024-02-07 0 4.490 4.480 4.490 4.420 4.490 1,610,000 7,188,040 4.4646 3.826 3.818 3.826 3.767 3.826 1,889,209 3.8048 0.00%
2024-02-06 0 4.490 4.490 4.510 4.350 4.510 3,120,000 13,812,730 4.4272 3.826 3.826 3.843 3.707 3.843 3,661,075 3.7729 2.28%
2024-02-05 0 4.390 4.380 4.410 4.330 4.440 1,321,000 5,786,340 4.3803 3.741 3.733 3.758 3.690 3.784 1,550,090 3.7329 -1.35%
2024-02-02 0 4.450 4.420 4.460 4.400 4.490 1,812,302 8,056,203 4.4453 3.792 3.767 3.801 3.750 3.826 2,126,594 3.7883 -0.22%
2024-02-01 0 4.460 4.430 4.460 4.350 4.470 3,443,000 15,193,350 4.4128 3.801 3.775 3.801 3.707 3.809 4,040,090 3.7606 2.06%
2024-01-31 0 4.370 4.360 4.380 4.350 4.480 1,165,000 5,122,930 4.3974 3.724 3.716 3.733 3.707 3.818 1,367,036 3.7475 -0.46%
2024-01-30 0 4.390 4.380 4.390 4.390 4.480 773,680 3,420,384 4.4209 3.741 3.733 3.741 3.741 3.818 907,853 3.7676 -1.57%
2024-01-29 0 4.460 4.440 4.460 4.440 4.510 728,769 3,267,424 4.4835 3.801 3.784 3.801 3.784 3.843 855,153 3.8209 0.45%
2024-01-26 0 4.440 4.430 4.450 4.400 4.470 2,298,309 10,201,685 4.4388 3.784 3.775 3.792 3.750 3.809 2,696,885 3.7828 0.91%
2024-01-25 0 4.400 4.370 4.400 4.300 4.430 2,826,848 12,363,752 4.3737 3.750 3.724 3.750 3.664 3.775 3,317,084 3.7273 1.62%
2024-01-24 0 4.330 4.310 4.340 4.220 4.350 2,623,660 11,208,046 4.2719 3.690 3.673 3.699 3.596 3.707 3,078,659 3.6406 2.85%
2024-01-23 0 4.210 4.200 4.210 4.130 4.240 1,081,000 4,533,590 4.1939 3.588 3.579 3.588 3.520 3.613 1,268,469 3.5741 1.20%
2024-01-22 0 4.160 4.160 4.190 4.130 4.230 1,900,000 7,944,160 4.1811 3.545 3.545 3.571 3.520 3.605 2,229,501 3.5632 -1.19%
2024-01-19 0 4.210 4.200 4.210 4.200 4.290 8,682,310 36,736,923 4.2312 3.588 3.579 3.588 3.579 3.656 10,188,009 3.6059 -1.41%
2024-01-18 0 4.270 4.240 4.270 4.180 4.270 1,781,000 7,509,539 4.2165 3.639 3.613 3.639 3.562 3.639 2,089,864 3.5933 1.43%
2024-01-17 0 4.210 4.210 4.240 4.210 4.370 2,910,000 12,452,050 4.2791 3.588 3.588 3.613 3.588 3.724 3,414,657 3.6466 -3.66%
2024-01-16 0 4.370 4.360 4.370 4.350 4.380 1,388,000 6,061,020 4.3667 3.724 3.716 3.724 3.707 3.733 1,628,709 3.7214 0.00%
2024-01-15 0 4.370 4.370 4.380 4.360 4.410 676,000 2,959,250 4.3776 3.724 3.724 3.733 3.716 3.758 793,233 3.7306 -0.68%
2024-01-12 0 4.400 4.390 4.400 4.330 4.400 1,842,000 8,061,310 4.3764 3.750 3.741 3.750 3.690 3.750 2,161,442 3.7296 2.33%
2024-01-11 0 4.300 4.300 4.310 4.300 4.380 886,000 3,833,280 4.3265 3.664 3.664 3.673 3.664 3.733 1,039,651 3.6871 -2.05%
2024-01-10 0 4.390 4.350 4.390 4.340 4.390 407,000 1,774,660 4.3603 3.741 3.707 3.741 3.699 3.741 477,583 3.7159 0.69%
2024-01-09 0 4.360 4.360 4.390 4.330 4.400 867,000 3,786,717 4.3676 3.716 3.716 3.741 3.690 3.750 1,017,356 3.7221 -0.23%
2024-01-08 0 4.370 4.350 4.370 4.330 4.400 2,651,887 11,560,480 4.3593 3.724 3.707 3.724 3.690 3.750 3,111,781 3.7151 0.46%
2024-01-05 0 4.350 4.330 4.360 4.300 4.360 1,185,000 5,146,290 4.3429 3.707 3.690 3.716 3.664 3.716 1,390,504 3.7010 1.64%
2024-01-04 0 4.280 4.280 4.290 4.250 4.340 1,130,682 4,860,045 4.2983 3.647 3.647 3.656 3.622 3.699 1,326,767 3.6631 -0.23%
2024-01-03 0 4.290 4.290 4.300 4.210 4.320 1,444,000 6,150,790 4.2595 3.656 3.656 3.664 3.588 3.682 1,694,421 3.6300 0.94%
2024-01-02 0 4.250 4.230 4.250 4.220 4.300 1,331,000 5,667,560 4.2581 3.622 3.605 3.622 3.596 3.664 1,561,824 3.6288 0.47%
2023-12-29 0 4.230 4.230 4.240 4.180 4.250 1,964,000 8,275,920 4.2138 3.605 3.605 3.613 3.562 3.622 2,304,600 3.5910 1.68%
2023-12-28 0 4.160 4.160 4.180 4.140 4.200 1,095,000 4,561,900 4.1661 3.545 3.545 3.562 3.528 3.579 1,284,897 3.5504 0.24%
2023-12-27 0 4.150 4.150 4.170 4.140 4.200 538,000 2,240,180 4.1639 3.537 3.537 3.554 3.528 3.579 631,301 3.5485 -1.19%
2023-12-22 0 4.200 4.170 4.200 4.140 4.210 1,839,000 7,685,740 4.1793 3.579 3.554 3.579 3.528 3.588 2,157,922 3.5616 0.96%
2023-12-21 0 4.160 4.130 4.160 4.110 4.180 417,000 1,726,205 4.1396 3.545 3.520 3.545 3.503 3.562 489,317 3.5278 0.97%
2023-12-20 0 4.120 4.120 4.140 4.120 4.190 697,000 2,885,757 4.1403 3.511 3.511 3.528 3.511 3.571 817,875 3.5284 -1.67%
2023-12-19 0 4.190 4.150 4.190 4.150 4.200 1,064,000 4,444,735 4.1774 3.571 3.537 3.571 3.537 3.579 1,248,520 3.5600 0.00%
2023-12-18 0 4.190 4.170 4.190 4.110 4.200 1,926,726 8,030,819 4.1681 3.571 3.554 3.571 3.503 3.579 2,260,862 3.5521 1.95%
2023-12-15 0 4.110 4.110 4.130 4.100 4.160 2,023,000 8,346,855 4.1260 3.503 3.503 3.520 3.494 3.545 2,373,832 3.5162 0.00%
2023-12-14 0 4.110 4.080 4.110 4.030 4.120 1,467,000 6,001,780 4.0912 3.503 3.477 3.503 3.434 3.511 1,721,409 3.4866 1.73%
2023-12-13 0 4.040 4.020 4.040 3.980 4.070 1,616,678 6,539,175 4.0448 3.443 3.426 3.443 3.392 3.468 1,897,045 3.4470 1.00%
2023-12-12 0 4.000 4.000 4.020 3.980 4.030 602,000 2,412,100 4.0068 3.409 3.409 3.426 3.392 3.434 706,400 3.4146 0.76%
2023-12-11 0 3.970 3.960 3.970 3.930 3.990 472,000 1,867,520 3.9566 3.383 3.375 3.383 3.349 3.400 553,855 3.3719 0.25%
2023-12-08 0 3.960 3.960 3.990 3.960 4.010 652,500 2,595,895 3.9784 3.375 3.375 3.400 3.375 3.417 765,658 3.3904 -0.25%
2023-12-07 0 3.970 3.970 3.990 3.960 4.010 519,000 2,067,720 3.9840 3.383 3.383 3.400 3.375 3.417 609,006 3.3952 -1.24%
2023-12-06 0 4.020 4.010 4.020 3.970 4.030 923,000 3,701,100 4.0099 3.426 3.417 3.426 3.383 3.434 1,083,068 3.4172 0.25%
2023-12-05 0 4.010 3.980 4.010 3.980 4.040 1,007,153 4,040,665 4.0120 3.417 3.392 3.417 3.392 3.443 1,181,815 3.4190 -0.25%
2023-12-04 0 4.020 4.010 4.020 3.960 4.020 1,474,727 5,901,278 4.0016 3.426 3.417 3.426 3.375 3.426 1,730,476 3.4102 2.29%
2023-12-01 0 3.930 3.930 3.940 3.870 3.960 598,000 2,351,510 3.9323 3.349 3.349 3.358 3.298 3.375 701,706 3.3511 1.81%
2023-11-30 0 3.860 3.860 3.900 3.860 3.920 1,808,000 7,032,070 3.8894 3.290 3.290 3.324 3.290 3.341 2,121,546 3.3146 -1.03%
2023-11-29 0 3.900 3.900 3.910 3.900 3.970 785,000 3,078,980 3.9223 3.324 3.324 3.332 3.324 3.383 921,136 3.3426 -1.52%
2023-11-28 0 3.960 3.960 3.980 3.940 3.980 306,087 1,213,039 3.9631 3.375 3.375 3.392 3.358 3.392 359,169 3.3773 0.25%
2023-11-27 0 3.950 3.950 3.970 3.930 3.990 294,000 1,162,630 3.9545 3.366 3.366 3.383 3.349 3.400 344,986 3.3701 -0.25%
2023-11-24 0 3.960 3.940 3.960 3.940 3.980 315,000 1,248,400 3.9632 3.375 3.358 3.375 3.358 3.392 369,628 3.3775 -0.50%
2023-11-23 0 3.980 3.970 3.980 3.960 3.990 782,000 3,106,418 3.9724 3.392 3.383 3.392 3.375 3.400 917,616 3.3853 0.51%
2023-11-22 0 3.960 3.960 3.970 3.930 3.980 747,000 2,961,582 3.9646 3.375 3.375 3.383 3.349 3.392 876,546 3.3787 0.00%
2023-11-21 0 3.960 3.940 3.960 3.930 3.980 644,000 2,551,390 3.9618 3.375 3.358 3.375 3.349 3.392 755,683 3.3763 0.51%
2023-11-20 0 3.940 3.930 3.940 3.910 3.940 736,000 2,891,750 3.9290 3.358 3.349 3.358 3.332 3.358 863,638 3.3483 0.77%
2023-11-17 0 3.910 3.910 3.930 3.900 3.970 1,007,508 3,957,026 3.9275 3.332 3.332 3.349 3.324 3.383 1,182,232 3.3471 -1.26%
2023-11-16 0 3.960 3.950 3.960 3.940 3.980 124,000 491,120 3.9606 3.375 3.366 3.375 3.358 3.392 145,504 3.3753 -0.25%
2023-11-15 0 3.970 3.970 3.980 3.940 3.980 1,039,000 4,118,828 3.9642 3.383 3.383 3.392 3.358 3.392 1,219,185 3.3783 0.51%
2023-11-14 0 3.950 3.940 3.950 3.880 3.950 1,161,000 4,554,560 3.9230 3.366 3.358 3.366 3.307 3.366 1,362,342 3.3432 1.80%
2023-11-13 0 3.880 3.870 3.880 3.880 3.950 861,000 3,361,795 3.9045 3.307 3.298 3.307 3.307 3.366 1,010,316 3.3275 -0.51%
2023-11-10 0 3.900 3.900 3.910 3.890 3.950 1,218,000 4,757,900 3.9063 3.324 3.324 3.332 3.315 3.366 1,429,227 3.3290 -0.51%
2023-11-09 0 3.920 3.920 3.940 3.920 3.960 1,114,000 4,393,286 3.9437 3.341 3.341 3.358 3.341 3.375 1,307,192 3.3609 -1.51%
2023-11-08 0 3.980 3.970 3.980 3.920 3.980 1,298,000 5,144,505 3.9634 3.392 3.383 3.392 3.341 3.392 1,523,101 3.3777 1.27%
2023-11-07 0 3.930 3.930 3.960 3.920 3.960 591,591 2,331,364 3.9408 3.349 3.349 3.375 3.341 3.375 694,186 3.3584 -0.51%
2023-11-06 0 3.950 3.930 3.960 3.920 3.960 396,911 1,565,396 3.9439 3.366 3.349 3.375 3.341 3.375 465,744 3.3611 0.25%
2023-11-03 0 3.940 3.910 3.940 3.900 3.940 459,000 1,796,952 3.9149 3.358 3.332 3.358 3.324 3.358 538,600 3.3363 1.29%
2023-11-02 0 3.890 3.890 3.910 3.890 3.920 198,000 771,290 3.8954 3.315 3.315 3.332 3.315 3.341 232,337 3.3197 0.26%
2023-11-01 0 3.880 3.880 3.910 3.880 3.920 129,647 505,444 3.8986 3.307 3.307 3.332 3.307 3.341 152,131 3.3224 -0.77%
2023-10-31 0 3.910 3.890 3.910 3.870 3.970 843,647 3,286,505 3.8956 3.332 3.315 3.332 3.298 3.383 989,954 3.3199 -1.26%
2023-10-30 0 3.960 3.950 3.960 3.880 3.990 1,989,000 7,819,630 3.9314 3.375 3.366 3.375 3.307 3.400 2,333,935 3.3504 0.00%
2023-10-27 0 3.960 3.950 3.960 3.870 3.970 1,640,000 6,444,670 3.9297 3.375 3.366 3.375 3.298 3.383 1,924,411 3.3489 2.86%
2023-10-26 0 3.850 3.850 3.870 3.820 3.880 816,128 3,141,710 3.8495 3.281 3.281 3.298 3.255 3.307 957,662 3.2806 0.79%
2023-10-25 0 3.820 3.810 3.820 3.820 3.860 1,110,824 4,259,719 3.8347 3.255 3.247 3.255 3.255 3.290 1,303,465 3.2680 0.00%
2023-10-24 0 3.820 3.810 3.820 3.730 3.830 741,824 2,811,427 3.7899 3.255 3.247 3.255 3.179 3.264 870,472 3.2298 1.87%
2023-10-20 0 3.750 3.750 3.760 3.730 3.860 2,064,764 7,766,319 3.7614 3.196 3.196 3.204 3.179 3.290 2,422,838 3.2055 -1.32%
2023-10-19 0 3.800 3.800 3.820 3.800 3.870 1,309,000 5,014,580 3.8308 3.238 3.238 3.255 3.238 3.298 1,536,009 3.2647 -0.78%
2023-10-18 0 3.830 3.830 3.850 3.810 3.880 863,000 3,309,620 3.8350 3.264 3.264 3.281 3.247 3.307 1,012,663 3.2682 -1.03%
2023-10-17 0 3.870 3.860 3.870 3.840 3.880 367,000 1,417,070 3.8612 3.298 3.290 3.298 3.272 3.307 430,646 3.2906 0.26%
2023-10-16 0 3.860 3.860 3.890 3.860 3.900 542,000 2,103,180 3.8804 3.290 3.290 3.315 3.290 3.324 635,994 3.3069 -0.77%
2023-10-13 0 3.890 3.870 3.890 3.840 3.890 299,000 1,158,920 3.8760 3.315 3.298 3.315 3.272 3.315 350,853 3.3031 0.00%
2023-10-12 0 3.890 3.850 3.890 3.820 3.890 723,724 2,798,331 3.8666 3.315 3.281 3.315 3.255 3.315 849,233 3.2951 2.10%
2023-10-11 0 3.810 3.810 3.850 3.810 3.870 845,000 3,245,480 3.8408 3.247 3.247 3.281 3.247 3.298 991,541 3.2732 -0.26%
2023-10-10 0 3.820 3.820 3.850 3.820 3.910 878,000 3,383,090 3.8532 3.255 3.255 3.281 3.255 3.332 1,030,264 3.2837 -0.78%
2023-10-09 0 3.850 3.850 3.890 3.820 3.920 1,273,000 4,943,930 3.8837 3.281 3.281 3.315 3.255 3.341 1,493,766 3.3097 0.00%
2023-10-06 0 3.850 3.800 3.850 3.800 3.870 309,000 1,184,740 3.8341 3.281 3.238 3.281 3.238 3.298 362,587 3.2675 -0.52%
2023-10-05 0 3.870 3.810 3.870 3.810 3.870 36,000 138,195 3.8388 3.298 3.247 3.298 3.247 3.298 42,243 3.2714 0.52%
2023-10-04 0 3.850 3.800 3.850 3.800 3.890 91,000 349,160 3.8369 3.281 3.238 3.281 3.238 3.315 106,781 3.2699 -1.03%
2023-10-03 0 3.890 3.840 3.890 3.830 3.900 224,000 861,220 3.8447 3.315 3.272 3.315 3.264 3.324 262,846 3.2765 0.78%
2023-09-29 0 3.860 3.860 3.900 3.850 3.900 177,000 684,040 3.8646 3.290 3.290 3.324 3.281 3.324 207,696 3.2935 -0.77%
2023-09-28 0 3.890 3.860 3.890 3.850 3.890 967,000 3,740,280 3.8679 3.315 3.290 3.315 3.281 3.315 1,134,699 3.2963 1.04%
2023-09-27 0 3.850 3.840 3.850 3.830 3.950 3,519,000 13,589,064 3.8616 3.281 3.272 3.281 3.264 3.366 4,129,270 3.2909 -1.79%
2023-09-26 0 3.920 3.920 3.940 3.920 3.970 640,000 2,520,700 3.9386 3.341 3.341 3.358 3.341 3.383 750,990 3.3565 -0.51%
2023-09-25 0 3.940 3.940 3.950 3.920 4.040 1,955,800 7,755,911 3.9656 3.358 3.358 3.366 3.341 3.443 2,294,978 3.3795 -2.23%
2023-09-22 0 4.030 4.010 4.030 4.000 4.050 2,581,340 10,366,552 4.0160 3.434 3.417 3.434 3.409 3.451 3,029,000 3.4224 0.25%
2023-09-21 0 4.020 4.020 4.030 4.010 4.070 644,000 2,602,750 4.0415 3.426 3.426 3.434 3.417 3.468 755,683 3.4442 -0.74%
2023-09-20 0 4.050 4.020 4.050 4.020 4.070 620,000 2,501,625 4.0349 3.451 3.426 3.451 3.426 3.468 727,521 3.4386 -0.49%
2023-09-19 0 4.070 4.050 4.070 3.970 4.070 986,000 3,978,770 4.0353 3.468 3.451 3.468 3.383 3.468 1,156,994 3.4389 2.78%
2023-09-18 0 3.960 3.960 3.980 3.960 4.090 760,000 3,043,780 4.0050 3.375 3.375 3.392 3.375 3.486 891,800 3.4131 -3.18%
2023-09-15 0 4.090 4.020 4.090 4.020 4.090 1,694,486 6,890,765 4.0666 3.486 3.426 3.486 3.426 3.486 1,988,346 3.4656 0.49%
2023-09-14 0 4.070 4.060 4.070 4.000 4.080 576,000 2,333,500 4.0512 3.468 3.460 3.468 3.409 3.477 675,891 3.4525 1.24%
2023-09-13 0 4.020 4.010 4.020 3.990 4.020 249,000 997,790 4.0072 3.426 3.417 3.426 3.400 3.426 292,182 3.4150 1.01%
2023-09-12 0 3.980 3.980 3.990 3.980 4.020 711,000 2,840,210 3.9947 3.392 3.392 3.400 3.392 3.426 834,303 3.4043 -0.75%
2023-09-11 0 4.010 4.010 4.030 4.000 4.060 1,005,129 4,043,389 4.0228 3.417 3.417 3.434 3.409 3.460 1,179,440 3.4282 -1.47%
2023-09-07 0 4.070 4.050 4.070 4.050 4.070 299,000 1,214,305 4.0612 3.468 3.451 3.468 3.451 3.468 350,853 3.4610 0.00%
2023-09-06 0 4.070 4.070 4.090 4.030 4.090 492,000 1,995,600 4.0561 3.468 3.468 3.486 3.434 3.486 577,323 3.4566 0.49%
2023-09-05 0 4.050 4.050 4.100 4.050 4.100 714,000 2,923,035 4.0939 3.451 3.451 3.494 3.451 3.494 837,823 3.4888 -1.22%
2023-09-04 0 4.100 4.060 4.100 4.040 4.100 1,026,000 4,181,850 4.0759 3.494 3.460 3.494 3.443 3.494 1,203,930 3.4735 1.99%
2023-08-31 0 4.020 4.020 4.040 4.010 4.050 1,101,000 4,424,550 4.0187 3.426 3.426 3.443 3.417 3.451 1,291,937 3.4247 0.25%
2023-08-30 0 4.010 4.000 4.010 4.000 4.060 892,000 3,590,920 4.0257 3.417 3.409 3.417 3.409 3.460 1,046,692 3.4307 -0.25%
2023-08-29 0 4.020 4.020 4.030 3.940 4.050 1,183,000 4,736,205 4.0036 3.426 3.426 3.434 3.358 3.451 1,388,158 3.4119 1.77%
2023-08-28 0 3.950 3.950 3.970 3.940 3.980 960,000 3,801,046 3.9594 3.366 3.366 3.383 3.358 3.392 1,126,485 3.3743 1.54%
2023-08-25 0 3.890 3.880 3.890 3.880 3.940 485,000 1,899,051 3.9156 3.315 3.307 3.315 3.307 3.358 569,109 3.3369 -0.51%
2023-08-24 0 3.910 3.910 3.920 3.900 3.940 216,000 846,130 3.9173 3.332 3.332 3.341 3.324 3.358 253,459 3.3383 -0.26%
2023-08-23 0 3.920 3.920 3.940 3.910 3.970 506,000 1,992,400 3.9375 3.341 3.341 3.358 3.332 3.383 593,751 3.3556 -0.76%
2023-08-22 0 3.950 3.950 3.960 3.860 3.970 1,497,000 5,882,190 3.9293 3.366 3.366 3.375 3.290 3.383 1,756,612 3.3486 2.07%
2023-08-21 0 3.870 3.860 3.870 3.850 3.910 654,000 2,539,470 3.8830 3.298 3.290 3.298 3.281 3.332 767,418 3.3091 -1.02%
2023-08-18 0 3.910 3.910 3.940 3.900 3.980 689,000 2,711,460 3.9354 3.332 3.332 3.358 3.324 3.392 808,487 3.3537 0.00%
2023-08-17 0 3.910 3.910 3.920 3.880 3.940 363,109 1,421,592 3.9151 3.332 3.332 3.341 3.307 3.358 426,080 3.3364 0.00%
2023-08-16 0 3.910 3.900 3.910 3.860 3.930 650,000 2,537,635 3.9041 3.332 3.324 3.332 3.290 3.349 762,724 3.3271 0.51%
2023-08-15 0 3.890 3.890 3.900 3.880 3.910 560,000 2,181,288 3.8952 3.315 3.315 3.324 3.307 3.332 657,116 3.3195 0.26%
2023-08-14 0 3.880 3.870 3.880 3.850 3.910 2,367,000 9,149,910 3.8656 3.307 3.298 3.307 3.281 3.332 2,777,489 3.2943 -0.51%
2023-08-11 0 3.900 3.900 3.920 3.900 4.020 1,750,000 6,916,220 3.9521 3.324 3.324 3.341 3.324 3.426 2,053,488 3.3680 -3.47%
2023-08-10 0 4.040 4.020 4.040 4.000 4.060 325,000 1,311,860 4.0365 3.443 3.426 3.443 3.409 3.460 381,362 3.4399 0.75%
2023-08-09 0 4.010 3.980 4.010 3.960 4.050 617,200 2,470,420 4.0026 3.417 3.392 3.417 3.375 3.451 724,236 3.4111 0.50%
2023-08-08 0 3.990 3.970 3.990 3.960 4.020 602,936 2,403,059 3.9856 3.400 3.383 3.400 3.375 3.426 707,498 3.3966 -0.75%
2023-08-07 0 4.020 3.990 4.020 3.960 4.020 588,000 2,348,710 3.9944 3.426 3.400 3.426 3.375 3.426 689,972 3.4041 0.50%
2023-08-04 0 4.000 4.000 4.010 3.960 4.070 1,488,000 5,974,900 4.0154 3.409 3.409 3.417 3.375 3.468 1,746,051 3.4220 -0.25%
2023-08-03 0 4.010 4.010 4.040 4.010 4.090 953,000 3,849,730 4.0396 3.417 3.417 3.443 3.417 3.486 1,118,271 3.4426 -0.50%
2023-08-02 0 4.030 4.030 4.040 4.010 4.120 1,579,200 6,412,704 4.0607 3.434 3.434 3.443 3.417 3.511 1,853,067 3.4606 -1.71%
2023-08-01 0 4.100 4.090 4.120 4.090 4.170 1,004,000 4,132,646 4.1162 3.494 3.486 3.511 3.486 3.554 1,178,115 3.5078 -0.73%
2023-07-31 0 4.130 4.130 4.140 4.130 4.180 759,800 3,152,955 4.1497 3.520 3.520 3.528 3.520 3.562 891,566 3.5364 -0.96%
2023-07-28 0 4.170 4.160 4.180 4.120 4.200 761,000 3,172,420 4.1688 3.554 3.545 3.562 3.511 3.579 892,974 3.5526 0.24%
2023-07-27 0 4.160 4.130 4.160 4.080 4.160 1,489,000 6,144,981 4.1269 3.545 3.520 3.545 3.477 3.545 1,747,225 3.5170 2.72%
2023-07-26 0 4.050 4.050 4.060 4.040 4.090 517,000 2,102,070 4.0659 3.451 3.451 3.460 3.443 3.486 606,659 3.4650 -0.74%
2023-07-25 0 4.080 4.040 4.080 4.000 4.120 6,222,000 25,172,550 4.0457 3.477 3.443 3.477 3.409 3.511 7,301,029 3.4478 -0.97%
2023-07-24 0 4.120 4.100 4.120 4.020 4.120 859,000 3,504,480 4.0797 3.511 3.494 3.511 3.426 3.511 1,007,969 3.4768 1.98%
2023-07-21 0 4.040 4.040 4.070 4.020 4.070 379,000 1,533,464 4.0461 3.443 3.443 3.468 3.426 3.468 444,727 3.4481 0.00%
2023-07-20 0 4.040 4.020 4.040 4.010 4.080 400,000 1,621,926 4.0548 3.443 3.426 3.443 3.417 3.477 469,369 3.4555 0.50%
2023-07-19 0 4.020 4.020 4.030 4.010 4.040 367,000 1,477,648 4.0263 3.426 3.426 3.434 3.417 3.443 430,646 3.4312 -0.50%
2023-07-18 0 4.040 4.010 4.040 4.000 4.040 681,000 2,739,565 4.0229 3.443 3.417 3.443 3.409 3.443 799,100 3.4283 0.00%
2023-07-14 0 4.040 4.040 4.080 4.040 4.110 1,010,000 4,116,040 4.0753 3.443 3.443 3.477 3.443 3.503 1,185,156 3.4730 -1.22%
2023-07-13 0 4.090 4.070 4.090 4.020 4.090 374,000 1,522,980 4.0721 3.486 3.468 3.486 3.426 3.486 438,860 3.4703 1.74%
2023-07-12 0 4.020 4.020 4.030 4.020 4.050 540,000 2,180,730 4.0384 3.426 3.426 3.434 3.426 3.451 633,648 3.4416 -0.50%
2023-07-11 0 4.040 4.040 4.060 4.020 4.060 594,000 2,401,100 4.0423 3.443 3.443 3.460 3.426 3.460 697,012 3.4448 0.00%
2023-07-10 0 4.040 4.040 4.080 4.030 4.080 826,000 3,350,210 4.0559 3.443 3.443 3.477 3.434 3.477 969,246 3.4565 0.00%
2023-07-07 0 4.040 4.040 4.050 4.010 4.070 823,000 3,320,880 4.0351 3.443 3.443 3.451 3.417 3.468 965,726 3.4387 -0.74%
2023-07-06 0 4.070 4.070 4.080 4.000 4.090 1,858,000 7,510,960 4.0425 3.468 3.468 3.477 3.409 3.486 2,180,217 3.4451 0.00%
2023-07-05 0 4.070 4.050 4.070 4.010 4.100 2,415,000 9,775,690 4.0479 3.468 3.451 3.468 3.417 3.494 2,833,813 3.4497 0.25%
2023-07-04 0 4.060 4.050 4.060 4.040 4.150 2,459,200 10,016,835 4.0732 3.460 3.451 3.460 3.443 3.537 2,885,678 3.4712 -1.22%
2023-07-03 0 4.110 4.100 4.110 4.050 4.400 10,552,000 43,841,420 4.1548 3.503 3.494 3.503 3.451 3.750 12,381,944 3.5408 -4.42%
2023-06-30 0 4.300 4.300 4.320 4.260 4.340 1,400,000 6,037,636 4.3126 3.664 3.664 3.682 3.630 3.699 1,642,790 3.6752 -0.92%
2023-06-29 0 4.340 4.300 4.360 4.300 4.430 1,726,000 7,509,810 4.3510 3.699 3.664 3.716 3.664 3.775 2,025,325 3.7080 -1.14%
2023-06-28 0 4.390 4.370 4.390 4.370 4.560 4,487,000 19,938,750 4.4437 3.741 3.724 3.741 3.724 3.886 5,265,142 3.7869 1.86%
2023-06-27 0 4.310 4.280 4.330 4.190 4.330 1,312,000 5,618,843 4.2827 3.673 3.647 3.690 3.571 3.690 1,539,529 3.6497 3.61%
2023-06-26 0 4.160 4.160 4.200 4.150 4.230 1,608,000 6,739,350 4.1911 3.545 3.545 3.579 3.537 3.605 1,886,862 3.5717 -0.72%
2023-06-23 0 4.190 4.190 4.200 4.160 4.300 323,689 1,361,488 4.2062 3.571 3.571 3.579 3.545 3.664 379,824 3.5845 -1.87%
2023-06-21 0 4.270 4.260 4.270 4.250 4.340 1,526,000 6,530,579 4.2795 3.639 3.630 3.639 3.622 3.699 1,790,641 3.6471 -1.16%
2023-06-20 0 4.320 4.320 4.330 4.320 4.400 1,808,000 7,863,770 4.3494 3.682 3.682 3.690 3.682 3.750 2,121,546 3.7066 -2.26%
2023-06-19 0 4.420 4.420 4.430 4.350 4.440 486,000 2,138,767 4.4008 3.767 3.767 3.775 3.707 3.784 570,283 3.7504 1.38%
2023-06-16 0 4.360 4.360 4.370 4.350 4.420 2,649,000 11,619,876 4.3865 3.716 3.716 3.724 3.707 3.767 3,108,394 3.7382 -0.23%
2023-06-15 0 4.370 4.370 4.390 4.340 4.400 1,146,000 5,013,400 4.3747 3.724 3.724 3.741 3.699 3.750 1,344,741 3.7282 -0.46%
2023-06-14 0 4.390 4.380 4.390 4.340 4.410 1,486,000 6,519,840 4.3875 3.741 3.733 3.741 3.699 3.758 1,743,704 3.7391 -0.23%
2023-06-13 0 4.400 4.370 4.400 4.350 4.430 720,000 3,160,810 4.3900 3.750 3.724 3.750 3.707 3.775 844,863 3.7412 -0.45%
2023-06-12 0 4.420 4.420 4.460 4.360 4.550 4,191,689 18,766,851 4.4772 3.767 3.767 3.801 3.716 3.878 4,918,618 3.8155 1.14%
2023-06-09 0 4.370 4.370 4.400 4.360 4.400 437,000 1,917,225 4.3872 3.724 3.724 3.750 3.716 3.750 512,785 3.7388 -0.23%
2023-06-08 0 4.380 4.370 4.380 4.320 4.410 2,110,000 9,212,070 4.3659 3.733 3.724 3.733 3.682 3.758 2,475,919 3.7207 2.04%
2023-06-07 0 4.590 4.590 4.600 4.540 4.620 2,008,000 9,226,009 4.5946 3.658 3.658 3.666 3.618 3.682 2,519,497 3.6618 0.66%
2023-06-06 0 4.560 4.530 4.560 4.520 4.600 1,431,000 6,537,270 4.5683 3.634 3.610 3.634 3.602 3.666 1,795,518 3.6409 -0.22%
2023-06-05 0 4.570 4.540 4.570 4.460 4.580 1,704,000 7,721,825 4.5316 3.642 3.618 3.642 3.555 3.650 2,138,059 3.6116 2.01%
2023-06-02 0 4.480 4.480 4.500 4.460 4.530 1,099,000 4,951,490 4.5055 3.570 3.570 3.586 3.555 3.610 1,378,948 3.5908 -0.22%
2023-06-01 0 4.490 4.470 4.500 4.450 4.490 603,000 2,694,370 4.4683 3.578 3.563 3.586 3.547 3.578 756,602 3.5611 0.00%
2023-05-31 0 4.490 4.460 4.490 4.420 4.500 3,512,000 15,637,500 4.4526 3.578 3.555 3.578 3.523 3.586 4,406,610 3.5486 0.45%
2023-05-30 0 4.470 4.470 4.480 4.440 4.510 1,201,000 5,381,177 4.4806 3.563 3.563 3.570 3.539 3.594 1,506,930 3.5710 0.45%
2023-05-29 0 4.450 4.450 4.460 4.400 4.500 1,968,000 8,788,030 4.4655 3.547 3.547 3.555 3.507 3.586 2,469,308 3.5589 0.23%
2023-05-25 0 4.440 4.420 4.440 4.360 4.450 2,325,000 10,227,310 4.3988 3.539 3.523 3.539 3.475 3.547 2,917,246 3.5058 -0.22%
2023-05-24 0 4.450 4.430 4.450 4.420 4.530 1,974,000 8,811,680 4.4639 3.547 3.531 3.547 3.523 3.610 2,476,836 3.5576 -1.77%
2023-05-23 0 4.530 4.510 4.530 4.500 4.580 1,964,000 8,909,669 4.5365 3.610 3.594 3.610 3.586 3.650 2,464,289 3.6155 -1.52%
2023-05-22 0 4.600 4.550 4.600 4.520 4.600 1,503,000 6,850,230 4.5577 3.666 3.626 3.666 3.602 3.666 1,885,858 3.6324 0.88%
2023-05-19 0 4.560 4.560 4.600 4.550 4.710 2,991,000 13,734,920 4.5921 3.634 3.634 3.666 3.626 3.754 3,752,896 3.6598 -2.98%
2023-05-18 0 4.700 4.690 4.700 4.600 4.700 3,630,000 16,965,650 4.6737 3.746 3.738 3.746 3.666 3.746 4,554,668 3.7249 2.17%
2023-05-17 0 4.600 4.560 4.600 4.530 4.650 2,612,000 11,973,440 4.5840 3.666 3.634 3.666 3.610 3.706 3,277,353 3.6534 -0.86%
2023-05-16 0 4.640 4.600 4.640 4.600 4.680 2,354,000 10,867,260 4.6165 3.698 3.666 3.698 3.666 3.730 2,953,633 3.6793 -1.07%
2023-05-15 0 4.690 4.670 4.690 4.580 4.740 3,860,000 18,000,197 4.6633 3.738 3.722 3.738 3.650 3.778 4,843,256 3.7165 0.86%
2023-05-12 0 4.650 4.600 4.650 4.580 4.740 3,636,000 16,932,240 4.6568 3.706 3.666 3.706 3.650 3.778 4,562,196 3.7114 0.00%
2023-05-11 0 4.650 4.650 4.700 4.650 4.760 2,281,870 10,739,080 4.7063 3.706 3.706 3.746 3.706 3.794 2,863,130 3.7508 -1.06%
2023-05-10 0 4.700 4.680 4.700 4.620 4.780 3,756,000 17,656,410 4.7009 3.746 3.730 3.746 3.682 3.810 4,712,764 3.7465 -1.05%
2023-05-09 0 4.750 4.730 4.750 4.730 4.950 5,875,000 28,477,973 4.8473 3.786 3.770 3.786 3.770 3.945 7,371,536 3.8632 -2.46%
2023-05-08 0 4.870 4.870 4.910 4.730 4.930 10,258,000 49,756,236 4.8505 3.881 3.881 3.913 3.770 3.929 12,871,015 3.8658 3.62%
2023-05-05 0 4.700 4.680 4.700 4.610 4.740 5,011,000 23,480,536 4.6858 3.746 3.730 3.746 3.674 3.778 6,287,449 3.7345 2.17%
2023-05-04 0 4.600 4.590 4.600 4.500 4.700 4,971,000 22,894,800 4.6057 3.666 3.658 3.666 3.586 3.746 6,237,260 3.6707 2.22%
2023-05-03 0 4.500 4.480 4.500 4.470 4.510 243,000 1,091,520 4.4919 3.586 3.570 3.586 3.563 3.594 304,899 3.5799 0.00%
2023-05-02 0 4.500 4.470 4.500 4.480 4.600 577,000 2,607,470 4.5190 3.586 3.563 3.586 3.570 3.666 723,979 3.6016 -1.96%
2023-04-28 0 4.590 4.590 4.600 4.520 4.650 4,515,000 20,746,170 4.5949 3.658 3.658 3.666 3.602 3.706 5,665,104 3.6621 1.77%
2023-04-27 0 4.510 4.510 4.540 4.450 4.540 3,391,000 15,296,250 4.5108 3.594 3.594 3.618 3.547 3.618 4,254,788 3.5951 1.12%
2023-04-26 0 4.460 4.450 4.460 4.420 4.520 2,036,000 9,083,660 4.4615 3.555 3.547 3.555 3.523 3.602 2,554,629 3.5558 -0.89%
2023-04-25 0 4.500 4.470 4.500 4.440 4.540 1,323,000 5,947,889 4.4958 3.586 3.563 3.586 3.539 3.618 1,660,007 3.5831 1.35%
2023-04-24 0 4.440 4.440 4.470 4.410 4.490 488,000 2,167,910 4.4424 3.539 3.539 3.563 3.515 3.578 612,308 3.5406 -0.45%
2023-04-21 0 4.460 4.460 4.490 4.460 4.560 1,095,000 4,950,430 4.5209 3.555 3.555 3.578 3.555 3.634 1,373,929 3.6031 -1.11%
2023-04-20 0 4.510 4.460 4.510 4.420 4.580 2,123,000 9,520,170 4.4843 3.594 3.555 3.594 3.523 3.650 2,663,791 3.5739 1.12%
2023-04-19 0 4.460 4.460 4.500 4.440 4.590 2,813,000 12,775,510 4.5416 3.555 3.555 3.586 3.539 3.658 3,529,554 3.6196 -0.22%
2023-04-18 0 4.470 4.470 4.480 4.430 4.470 1,057,770 4,704,536 4.4476 3.563 3.563 3.570 3.531 3.563 1,327,215 3.5447 0.90%
2023-04-17 0 4.430 4.430 4.450 4.330 4.470 1,795,000 7,917,951 4.4111 3.531 3.531 3.547 3.451 3.563 2,252,239 3.5156 1.14%
2023-04-14 0 4.380 4.350 4.380 4.300 4.380 1,585,661 6,878,445 4.3379 3.491 3.467 3.491 3.427 3.491 1,989,576 3.4572 0.92%
2023-04-13 0 4.340 4.340 4.390 4.340 4.420 860,000 3,757,100 4.3687 3.459 3.459 3.499 3.459 3.523 1,079,067 3.4818 -0.91%
2023-04-12 0 4.380 4.370 4.380 4.220 4.380 2,504,000 10,826,760 4.3238 3.491 3.483 3.491 3.363 3.491 3,141,843 3.4460 3.55%
2023-04-11 0 4.230 4.220 4.230 4.180 4.300 670,000 2,826,161 4.2182 3.371 3.363 3.371 3.331 3.427 840,669 3.3618 0.00%
2023-04-06 0 4.230 4.230 4.250 4.210 4.300 875,000 3,715,650 4.2465 3.371 3.371 3.387 3.355 3.427 1,097,888 3.3844 -0.94%
2023-04-04 0 4.270 4.250 4.270 4.120 4.280 2,093,000 8,854,717 4.2306 3.403 3.387 3.403 3.284 3.411 2,626,149 3.3717 3.39%
2023-04-03 0 4.130 4.100 4.130 4.100 4.160 1,170,000 4,818,370 4.1183 3.292 3.268 3.292 3.268 3.315 1,468,034 3.2822 0.73%
2023-03-31 0 4.100 4.100 4.110 4.090 4.150 952,000 3,913,856 4.1112 3.268 3.268 3.276 3.260 3.307 1,194,502 3.2766 0.49%
2023-03-30 0 4.080 4.080 4.090 4.010 4.090 1,255,000 5,080,098 4.0479 3.252 3.252 3.260 3.196 3.260 1,574,686 3.2261 1.24%
2023-03-29 0 4.030 4.030 4.060 4.000 4.060 1,528,000 6,155,070 4.0282 3.212 3.212 3.236 3.188 3.236 1,917,227 3.2104 0.75%
2023-03-28 0 4.000 4.000 4.010 3.920 4.020 2,140,000 8,506,920 3.9752 3.188 3.188 3.196 3.124 3.204 2,685,121 3.1682 3.09%
2023-03-27 0 3.880 3.880 3.920 3.870 3.990 2,229,000 8,760,180 3.9301 3.092 3.092 3.124 3.084 3.180 2,796,792 3.1322 -1.77%
2023-03-24 0 3.950 3.950 3.990 3.950 4.050 1,383,000 5,518,758 3.9904 3.148 3.148 3.180 3.148 3.228 1,735,291 3.1803 -1.74%
2023-03-23 0 4.020 4.020 4.050 4.010 4.100 1,397,110 5,647,287 4.0421 3.204 3.204 3.228 3.196 3.268 1,752,995 3.2215 -1.71%
2023-03-22 0 4.090 4.070 4.090 4.060 4.100 417,000 1,702,508 4.0828 3.260 3.244 3.260 3.236 3.268 523,222 3.2539 0.25%
2023-03-21 0 4.080 4.060 4.080 3.990 4.100 879,000 3,558,870 4.0488 3.252 3.236 3.252 3.180 3.268 1,102,907 3.2268 -0.24%
2023-03-20 0 4.090 4.060 4.090 4.010 4.180 1,844,000 7,568,390 4.1043 3.260 3.236 3.260 3.196 3.331 2,313,721 3.2711 -1.21%
2023-03-17 0 4.140 4.100 4.140 4.030 4.150 3,523,842 14,458,782 4.1031 3.300 3.268 3.300 3.212 3.307 4,421,468 3.2701 2.99%
2023-03-16 0 4.020 4.010 4.020 3.840 4.090 4,173,000 16,720,004 4.0067 3.204 3.196 3.204 3.060 3.260 5,235,986 3.1933 -0.74%
2023-03-15 0 4.050 4.030 4.040 3.970 4.050 625,000 2,507,760 4.0124 3.228 3.212 3.220 3.164 3.228 784,206 3.1978 2.27%
2023-03-14 0 3.960 3.940 3.960 3.920 3.970 2,171,000 8,592,020 3.9576 3.156 3.140 3.156 3.124 3.164 2,724,018 3.1542 1.02%
2023-03-13 0 3.920 3.900 3.930 3.830 3.930 2,231,160 8,676,623 3.8888 3.124 3.108 3.132 3.052 3.132 2,799,502 3.0993 2.08%
2023-03-10 0 3.840 3.810 3.840 3.810 3.920 1,969,000 7,588,160 3.8538 3.060 3.037 3.060 3.037 3.124 2,470,562 3.0714 -2.04%
2023-03-09 0 3.920 3.920 3.930 3.890 3.940 1,966,000 7,693,560 3.9133 3.124 3.124 3.132 3.100 3.140 2,466,798 3.1188 0.77%
2023-03-08 0 3.890 3.890 3.900 3.860 3.920 1,109,000 4,325,720 3.9006 3.100 3.100 3.108 3.076 3.124 1,391,495 3.1087 -0.26%
2023-03-07 0 3.900 3.880 3.910 3.850 3.940 3,214,000 12,558,290 3.9074 3.108 3.092 3.116 3.068 3.140 4,032,701 3.1141 1.04%
2023-03-06 0 3.860 3.850 3.880 3.840 3.920 2,628,000 10,176,220 3.8722 3.076 3.068 3.092 3.060 3.124 3,297,429 3.0861 -0.52%
2023-03-03 0 3.880 3.870 3.880 3.820 3.900 1,338,000 5,183,550 3.8741 3.092 3.084 3.092 3.044 3.108 1,678,828 3.0876 0.52%
2023-03-02 0 3.860 3.850 3.860 3.790 3.860 1,690,000 6,470,291 3.8286 3.076 3.068 3.076 3.021 3.076 2,120,493 3.0513 0.52%
2023-03-01 0 3.840 3.840 3.860 3.770 3.860 1,900,000 7,279,540 3.8313 3.060 3.060 3.076 3.005 3.076 2,383,986 3.0535 1.86%
2023-02-28 0 3.770 3.750 3.770 3.710 3.770 735,000 2,747,160 3.7376 3.005 2.989 3.005 2.957 3.005 922,226 2.9788 0.27%
2023-02-27 0 3.760 3.740 3.760 3.700 3.790 948,000 3,566,395 3.7620 2.997 2.981 2.997 2.949 3.021 1,189,484 2.9983 0.27%
2023-02-24 0 3.750 3.740 3.780 3.750 3.800 857,567 3,238,368 3.7762 2.989 2.981 3.013 2.989 3.029 1,076,015 3.0096 -1.06%
2023-02-23 0 3.790 3.790 3.800 3.790 3.830 816,567 3,109,790 3.8084 3.021 3.021 3.029 3.021 3.052 1,024,571 3.0352 -0.26%
2023-02-22 0 3.800 3.800 3.810 3.800 3.840 303,000 1,155,334 3.8130 3.029 3.029 3.037 3.029 3.060 380,183 3.0389 -0.52%
2023-02-21 0 3.820 3.820 3.830 3.820 3.860 719,700 2,759,005 3.8335 3.044 3.044 3.052 3.044 3.076 903,029 3.0553 -0.78%
2023-02-20 0 3.850 3.850 3.860 3.810 3.870 345,014 1,327,964 3.8490 3.068 3.068 3.076 3.037 3.084 432,899 3.0676 0.00%
2023-02-17 0 3.850 3.810 3.850 3.800 3.850 385,000 1,476,300 3.8345 3.068 3.037 3.068 3.029 3.068 483,071 3.0561 1.32%
2023-02-16 0 3.800 3.800 3.820 3.780 3.850 758,000 2,895,110 3.8194 3.029 3.029 3.044 3.013 3.068 951,085 3.0440 -0.26%
2023-02-15 0 3.810 3.800 3.810 3.780 3.850 449,040 1,707,549 3.8027 3.037 3.029 3.037 3.013 3.068 563,424 3.0307 -0.26%
2023-02-14 0 3.820 3.820 3.840 3.820 3.850 214,000 820,960 3.8363 3.044 3.044 3.060 3.044 3.068 268,512 3.0574 -0.52%
2023-02-13 0 3.840 3.830 3.840 3.770 3.850 471,000 1,798,770 3.8190 3.060 3.052 3.060 3.005 3.068 590,978 3.0437 0.52%
2023-02-10 0 3.820 3.820 3.850 3.820 3.860 339,000 1,303,855 3.8462 3.044 3.044 3.068 3.044 3.076 425,353 3.0653 -0.78%
2023-02-09 0 3.850 3.860 3.870 3.820 3.870 312,000 1,202,930 3.8555 3.068 3.076 3.084 3.044 3.084 391,476 3.0728 0.26%
2023-02-08 0 3.840 3.840 3.850 3.820 3.880 175,000 673,050 3.8460 3.060 3.060 3.068 3.044 3.092 219,578 3.0652 0.00%
2023-02-07 0 3.840 3.840 3.860 3.810 3.870 304,000 1,169,190 3.8460 3.060 3.060 3.076 3.037 3.084 381,438 3.0652 0.79%
2023-02-06 0 3.810 3.810 3.830 3.800 3.860 460,000 1,760,400 3.8270 3.037 3.037 3.052 3.029 3.076 577,176 3.0500 -0.52%
2023-02-03 0 3.830 3.820 3.830 3.830 3.910 618,000 2,385,770 3.8605 3.052 3.044 3.052 3.052 3.116 775,423 3.0767 -2.05%
2023-02-02 0 3.910 3.900 3.910 3.890 3.920 560,000 2,186,597 3.9046 3.116 3.108 3.116 3.100 3.124 702,649 3.1119 0.26%
2023-02-01 0 3.900 3.890 3.900 3.870 3.920 620,000 2,418,021 3.9000 3.108 3.100 3.108 3.084 3.124 777,932 3.1083 0.26%
2023-01-31 0 3.890 3.850 3.890 3.840 3.900 773,000 2,986,930 3.8641 3.100 3.068 3.100 3.060 3.108 969,906 3.0796 0.52%
2023-01-30 0 3.870 3.870 3.890 3.860 3.940 1,295,000 5,052,740 3.9017 3.084 3.084 3.100 3.076 3.140 1,624,875 3.1096 -0.77%
2023-01-27 0 3.900 3.890 3.900 3.890 3.940 810,000 3,162,583 3.9044 3.108 3.100 3.108 3.100 3.140 1,016,331 3.1118 -1.02%
2023-01-26 0 3.940 3.920 3.940 3.920 3.990 689,000 2,715,470 3.9412 3.140 3.124 3.140 3.124 3.180 864,509 3.1411 -0.25%
2023-01-20 0 3.950 3.930 3.950 3.900 3.950 83,000 325,540 3.9222 3.148 3.132 3.148 3.108 3.148 104,143 3.1259 1.02%
2023-01-19 0 3.910 3.910 3.940 3.890 3.920 62,000 242,300 3.9081 3.116 3.116 3.140 3.100 3.124 77,793 3.1147 -0.76%
2023-01-18 0 3.940 3.920 3.950 3.910 3.950 349,000 1,373,610 3.9358 3.140 3.124 3.148 3.116 3.148 437,901 3.1368 -0.25%
2023-01-17 0 3.950 3.920 3.950 3.910 3.950 588,000 2,307,300 3.9240 3.148 3.124 3.148 3.116 3.148 737,781 3.1274 0.00%
2023-01-16 0 3.950 3.940 3.950 3.910 3.970 1,683,000 6,624,719 3.9363 3.148 3.140 3.148 3.116 3.164 2,111,710 3.1371 0.00%
2023-01-13 0 3.950 3.940 3.950 3.860 3.950 1,113,000 4,350,928 3.9092 3.148 3.140 3.148 3.076 3.148 1,396,514 3.1156 2.07%
2023-01-12 0 3.870 3.870 3.880 3.820 3.900 464,000 1,793,663 3.8657 3.084 3.084 3.092 3.044 3.108 582,194 3.0809 -0.26%
2023-01-11 0 3.880 3.870 3.880 3.870 3.920 802,000 3,116,915 3.8864 3.092 3.084 3.092 3.084 3.124 1,006,293 3.0974 -0.26%
2023-01-10 0 3.890 3.890 3.910 3.890 3.940 507,000 1,981,680 3.9086 3.100 3.100 3.116 3.100 3.140 636,148 3.1151 -1.27%
2023-01-09 0 3.940 3.920 3.940 3.890 3.940 991,649 3,894,241 3.9270 3.140 3.124 3.140 3.100 3.140 1,244,251 3.1298 0.77%
2023-01-06 0 3.910 3.910 3.920 3.900 3.940 1,202,000 4,711,230 3.9195 3.116 3.116 3.124 3.108 3.140 1,508,185 3.1238 0.51%
2023-01-05 0 3.890 3.890 3.930 3.890 3.960 1,204,000 4,723,650 3.9233 3.100 3.100 3.132 3.100 3.156 1,510,694 3.1268 -0.77%
2023-01-04 0 3.920 3.920 3.930 3.870 3.940 1,169,000 4,560,350 3.9011 3.124 3.124 3.132 3.084 3.140 1,466,779 3.1091 1.82%
2023-01-03 0 3.850 3.830 3.860 3.740 3.860 1,425,000 5,453,548 3.8271 3.068 3.052 3.076 2.981 3.076 1,787,990 3.0501 1.85%
2022-12-30 0 3.780 3.760 3.780 3.710 3.790 870,000 3,269,240 3.7577 3.013 2.997 3.013 2.957 3.021 1,091,615 2.9949 0.53%
2022-12-29 0 3.760 3.690 3.760 3.680 3.770 708,000 2,636,685 3.7241 2.997 2.941 2.997 2.933 3.005 888,348 2.9681 0.00%
2022-12-28 0 3.760 3.740 3.760 3.710 3.770 779,000 2,913,300 3.7398 2.997 2.981 2.997 2.957 3.005 977,434 2.9806 1.35%
2022-12-23 0 3.710 3.680 3.710 3.670 3.710 179,000 660,460 3.6897 2.957 2.933 2.957 2.925 2.957 224,597 2.9407 0.00%
2022-12-22 0 3.710 3.690 3.710 3.670 3.740 526,000 1,950,500 3.7082 2.957 2.941 2.957 2.925 2.981 659,988 2.9554 0.82%
2022-12-21 0 3.680 3.660 3.680 3.640 3.680 976,000 3,576,960 3.6649 2.933 2.917 2.933 2.901 2.933 1,224,616 2.9209 0.55%
2022-12-20 0 3.660 3.630 3.660 3.630 3.680 743,500 2,711,585 3.6471 2.917 2.893 2.917 2.893 2.933 932,891 2.9066 0.00%
2022-12-19 0 3.660 3.630 3.660 3.620 3.720 1,370,000 5,008,780 3.6560 2.917 2.893 2.917 2.885 2.965 1,718,979 2.9138 -1.61%
2022-12-16 0 3.720 3.690 3.720 3.610 3.720 913,000 3,367,840 3.6888 2.965 2.941 2.965 2.877 2.965 1,145,568 2.9399 0.54%
2022-12-15 0 3.700 3.690 3.710 3.680 3.760 491,000 1,816,000 3.6986 2.949 2.941 2.957 2.933 2.997 616,072 2.9477 -0.80%
2022-12-14 0 3.730 3.710 3.740 3.710 3.760 781,000 2,912,560 3.7293 2.973 2.957 2.981 2.957 2.997 979,944 2.9722 0.00%
2022-12-13 0 3.730 3.720 3.730 3.690 3.750 1,282,464 4,770,151 3.7195 2.973 2.965 2.973 2.941 2.989 1,609,145 2.9644 0.54%
2022-12-12 0 3.710 3.690 3.710 3.690 3.740 1,081,000 4,013,930 3.7132 2.957 2.941 2.957 2.941 2.981 1,356,363 2.9593 -0.80%
2022-12-09 0 3.740 3.730 3.740 3.690 3.750 1,770,000 6,574,105 3.7142 2.981 2.973 2.981 2.941 2.989 2,220,871 2.9601 0.54%
2022-12-08 0 3.720 3.710 3.720 3.670 3.720 1,470,000 5,439,255 3.7002 2.965 2.957 2.965 2.925 2.965 1,844,452 2.9490 1.36%
2022-12-07 0 3.670 3.660 3.670 3.650 3.720 2,340,154 8,608,722 3.6787 2.925 2.917 2.925 2.909 2.965 2,936,260 2.9319 0.55%
2022-12-06 0 3.650 3.650 3.670 3.640 3.740 2,869,000 10,555,250 3.6791 2.909 2.909 2.925 2.901 2.981 3,599,819 2.9322 -1.88%
2022-12-05 0 3.720 3.700 3.720 3.640 3.750 2,711,002 10,070,102 3.7145 2.965 2.949 2.965 2.901 2.989 3,401,574 2.9604 2.48%
2022-12-02 0 3.630 3.610 3.630 3.570 3.700 1,947,002 7,028,817 3.6101 2.893 2.877 2.893 2.845 2.949 2,442,961 2.8772 -1.09%
2022-12-01 0 3.670 3.650 3.670 3.650 3.740 964,000 3,548,280 3.6808 2.925 2.909 2.925 2.909 2.981 1,209,559 2.9335 -0.27%
2022-11-30 0 3.680 3.680 3.700 3.670 3.700 1,143,000 4,214,954 3.6876 2.933 2.933 2.949 2.925 2.949 1,434,156 2.9390 0.27%
2022-11-29 0 3.670 3.630 3.670 3.570 3.670 2,257,000 8,188,155 3.6279 2.925 2.893 2.925 2.845 2.925 2,831,924 2.8914 3.09%
2022-11-28 0 3.560 3.550 3.560 3.540 3.590 650,000 2,313,737 3.5596 2.837 2.829 2.837 2.821 2.861 815,574 2.8369 -1.39%
2022-11-25 0 3.610 3.600 3.610 3.550 3.610 860,000 3,089,410 3.5923 2.877 2.869 2.877 2.829 2.877 1,079,067 2.8630 0.84%
2022-11-24 0 3.580 3.560 3.580 3.530 3.610 2,309,000 8,253,885 3.5747 2.853 2.837 2.853 2.813 2.877 2,897,170 2.8489 0.85%
2022-11-23 0 3.550 3.520 3.550 3.510 3.570 2,061,001 7,299,483 3.5417 2.829 2.805 2.829 2.797 2.845 2,585,999 2.8227 1.14%
2022-11-22 0 3.510 3.500 3.510 3.460 3.580 1,226,598 4,294,008 3.5007 2.797 2.789 2.797 2.758 2.853 1,539,049 2.7900 1.45%
2022-11-21 0 3.460 3.440 3.460 3.400 3.520 1,831,963 6,319,676 3.4497 2.758 2.742 2.758 2.710 2.805 2,298,618 2.7493 -1.98%
2022-11-18 0 3.530 3.520 3.530 3.520 3.580 709,000 2,507,247 3.5363 2.813 2.805 2.813 2.805 2.853 889,603 2.8184 0.00%
2022-11-17 0 3.530 3.530 3.540 3.520 3.560 867,000 3,066,415 3.5368 2.813 2.813 2.821 2.805 2.837 1,087,850 2.8188 -0.28%
2022-11-16 0 3.540 3.540 3.550 3.540 3.580 1,096,000 3,896,265 3.5550 2.821 2.821 2.829 2.821 2.853 1,375,184 2.8333 -0.56%
2022-11-15 0 3.560 3.550 3.560 3.530 3.590 2,720,000 9,708,430 3.5693 2.837 2.829 2.837 2.813 2.861 3,412,864 2.8447 1.14%
2022-11-14 0 3.520 3.520 3.540 3.510 3.580 1,469,000 5,208,495 3.5456 2.805 2.805 2.821 2.797 2.853 1,843,198 2.8258 0.00%
2022-11-11 0 3.520 3.500 3.520 3.420 3.520 2,009,000 6,991,540 3.4801 2.805 2.789 2.805 2.726 2.805 2,520,752 2.7736 5.07%
2022-11-10 0 3.350 3.350 3.360 3.350 3.490 3,820,000 13,025,570 3.4098 2.670 2.670 2.678 2.670 2.781 4,793,067 2.7176 -4.29%
2022-11-09 0 3.500 3.490 3.500 3.480 3.510 653,502 2,285,027 3.4966 2.789 2.781 2.789 2.774 2.797 819,968 2.7867 0.00%
2022-11-08 0 3.500 3.480 3.500 3.480 3.540 415,000 1,450,960 3.4963 2.789 2.774 2.789 2.774 2.821 520,713 2.7865 0.29%
2022-11-07 0 3.490 3.490 3.500 3.450 3.520 2,161,000 7,554,590 3.4959 2.781 2.781 2.789 2.750 2.805 2,711,470 2.7862 1.16%
2022-11-04 0 3.450 3.420 3.450 3.400 3.460 1,396,000 4,787,050 3.4291 2.750 2.726 2.750 2.710 2.758 1,751,602 2.7330 1.47%
2022-11-03 0 3.400 3.370 3.400 3.370 3.430 403,000 1,365,900 3.3893 2.710 2.686 2.710 2.686 2.734 505,656 2.7012 0.29%
2022-11-02 0 3.390 3.380 3.390 3.330 3.400 663,000 2,235,750 3.3722 2.702 2.694 2.702 2.654 2.710 831,886 2.6876 1.50%
2022-11-01 0 3.340 3.340 3.350 3.290 3.350 598,000 1,990,230 3.3281 2.662 2.662 2.670 2.622 2.670 750,328 2.6525 1.52%
2022-10-31 0 3.290 3.280 3.290 3.290 3.390 713,000 2,372,170 3.3270 2.622 2.614 2.622 2.622 2.702 894,622 2.6516 0.00%
2022-10-28 0 3.290 3.290 3.300 3.290 3.340 1,073,000 3,566,350 3.3237 2.622 2.622 2.630 2.622 2.662 1,346,325 2.6490 -0.90%
2022-10-27 0 3.320 3.320 3.330 3.320 3.360 493,000 1,640,340 3.3273 2.646 2.646 2.654 2.646 2.678 618,582 2.6518 0.30%
2022-10-26 0 3.310 3.310 3.330 3.270 3.350 630,000 2,087,240 3.3131 2.638 2.638 2.654 2.606 2.670 790,480 2.6405 1.22%
2022-10-25 0 3.270 3.270 3.280 3.240 3.290 321,000 1,050,500 3.2726 2.606 2.606 2.614 2.582 2.622 402,768 2.6082 -0.30%
2022-10-24 0 3.280 3.290 3.300 3.260 3.360 652,000 2,143,420 3.2875 2.614 2.622 2.630 2.598 2.678 818,084 2.6200 -2.67%
2022-10-21 0 3.370 3.380 3.390 3.340 3.390 374,000 1,257,670 3.3628 2.686 2.694 2.702 2.662 2.702 469,269 2.6801 0.90%
2022-10-20 0 3.340 3.340 3.350 3.280 3.360 2,559,100 8,531,321 3.3337 2.662 2.662 2.670 2.614 2.678 3,210,978 2.6569 0.00%
2022-10-19 0 3.340 3.340 3.350 3.340 3.400 593,000 1,999,960 3.3726 2.662 2.662 2.670 2.662 2.710 744,055 2.6879 -1.18%
2022-10-18 0 3.380 3.360 3.380 3.350 3.410 780,000 2,631,760 3.3741 2.694 2.678 2.694 2.670 2.718 978,689 2.6891 0.30%
2022-10-17 0 3.370 3.370 3.380 3.360 3.400 554,000 1,870,630 3.3766 2.686 2.686 2.694 2.678 2.710 695,120 2.6911 -0.88%
2022-10-14 0 3.400 3.370 3.400 3.370 3.420 900,000 3,054,090 3.3934 2.710 2.686 2.710 2.686 2.726 1,129,257 2.7045 1.80%
2022-10-13 0 3.340 3.330 3.340 3.290 3.380 437,000 1,455,170 3.3299 2.662 2.654 2.662 2.622 2.694 548,317 2.6539 1.52%
2022-10-12 0 3.290 3.280 3.290 3.260 3.300 593,000 1,945,170 3.2802 2.622 2.614 2.622 2.598 2.630 744,055 2.6143 0.92%
2022-10-11 0 3.260 3.260 3.280 3.240 3.300 1,281,000 4,186,700 3.2683 2.598 2.598 2.614 2.582 2.630 1,607,308 2.6048 -0.31%
2022-10-10 0 3.270 3.260 3.270 3.270 3.380 686,000 2,291,720 3.3407 2.606 2.598 2.606 2.606 2.694 860,744 2.6625 -2.39%
2022-10-07 0 3.350 3.360 3.410 3.350 3.410 76,000 258,000 3.3947 2.670 2.678 2.718 2.670 2.718 95,359 2.7056 -1.47%
2022-10-06 0 3.400 3.400 3.440 3.360 3.440 336,000 1,143,380 3.4029 2.710 2.710 2.742 2.678 2.742 421,589 2.7121 0.59%
2022-10-05 0 3.380 3.360 3.380 3.320 3.480 106,000 357,420 3.3719 2.694 2.678 2.694 2.646 2.774 133,001 2.6873 2.11%
2022-10-03 0 3.310 3.310 3.350 3.240 3.390 143,000 471,670 3.2984 2.638 2.638 2.670 2.582 2.702 179,426 2.6288 -1.49%
2022-09-30 0 3.360 3.260 3.360 3.230 3.360 267,000 876,970 3.2845 2.678 2.598 2.678 2.574 2.678 335,013 2.6177 2.13%
2022-09-29 0 3.290 3.290 3.330 3.290 3.450 517,000 1,739,050 3.3637 2.622 2.622 2.654 2.622 2.750 648,695 2.6808 -2.95%
2022-09-28 0 3.390 3.390 3.400 3.350 3.490 933,460 3,175,749 3.4021 2.702 2.702 2.710 2.670 2.781 1,171,240 2.7114 -1.45%
2022-09-27 0 3.440 3.440 3.480 3.400 3.500 960,000 3,308,135 3.4460 2.742 2.742 2.774 2.710 2.789 1,204,540 2.7464 -1.15%
2022-09-26 0 3.480 3.480 3.520 3.480 3.580 1,546,540 5,452,174 3.5254 2.774 2.774 2.805 2.774 2.853 1,940,489 2.8097 -2.79%
2022-09-23 0 3.580 3.570 3.580 3.570 3.590 287,000 1,026,550 3.5768 2.853 2.845 2.853 2.845 2.861 360,107 2.8507 -0.28%
2022-09-22 0 3.590 3.570 3.590 3.570 3.630 461,000 1,654,425 3.5888 2.861 2.845 2.861 2.845 2.893 578,430 2.8602 0.28%
2022-09-21 0 3.580 3.590 3.600 3.580 3.640 739,000 2,657,615 3.5962 2.853 2.861 2.869 2.853 2.901 927,245 2.8661 -1.92%
2022-09-20 0 3.650 3.630 3.650 3.630 3.690 262,000 954,100 3.6416 2.909 2.893 2.909 2.893 2.941 328,739 2.9023 -0.82%
2022-09-19 0 3.680 3.650 3.680 3.640 3.700 348,000 1,275,600 3.6655 2.933 2.909 2.933 2.901 2.949 436,646 2.9214 0.00%
2022-09-16 0 3.680 3.650 3.680 3.650 3.680 344,000 1,260,797 3.6651 2.933 2.909 2.933 2.909 2.933 431,627 2.9210 0.27%
2022-09-15 0 3.670 3.660 3.670 3.660 3.690 174,000 638,810 3.6713 2.925 2.917 2.925 2.917 2.941 218,323 2.9260 0.00%
2022-09-14 0 3.670 3.660 3.670 3.660 3.690 215,000 789,160 3.6705 2.925 2.917 2.925 2.917 2.941 269,767 2.9253 -0.81%
2022-09-13 0 3.700 3.710 3.720 3.680 3.720 785,000 2,904,993 3.7006 2.949 2.957 2.965 2.933 2.965 984,963 2.9493 0.27%
2022-09-09 0 3.690 3.670 3.690 3.670 3.700 241,000 887,415 3.6822 2.941 2.925 2.941 2.925 2.949 302,390 2.9347 -0.27%
2022-09-08 0 3.700 3.670 3.700 3.660 3.700 233,000 857,530 3.6804 2.949 2.925 2.949 2.917 2.949 292,352 2.9332 0.00%
2022-09-07 0 3.700 3.670 3.700 3.650 3.700 232,000 853,280 3.6779 2.949 2.925 2.949 2.909 2.949 291,097 2.9313 -0.27%
2022-09-06 0 3.710 3.700 3.710 3.670 3.710 1,015,000 3,748,100 3.6927 2.957 2.949 2.957 2.925 2.957 1,273,550 2.9430 0.82%
2022-09-05 0 3.680 3.660 3.680 3.640 3.700 620,000 2,278,770 3.6754 2.933 2.917 2.933 2.901 2.949 777,932 2.9293 0.00%
2022-09-02 0 3.680 3.660 3.680 3.660 3.690 276,000 1,013,480 3.6720 2.933 2.917 2.933 2.917 2.941 346,305 2.9266 0.55%
2022-09-01 0 3.660 3.660 3.680 3.640 3.700 806,000 2,965,450 3.6792 2.917 2.917 2.933 2.901 2.949 1,011,312 2.9323 -0.54%
2022-08-31 0 3.680 3.650 3.680 3.650 3.680 375,000 1,372,240 3.6593 2.933 2.909 2.933 2.909 2.933 470,524 2.9164 0.82%
2022-08-30 0 3.650 3.630 3.650 3.630 3.680 446,000 1,633,459 3.6625 2.909 2.893 2.909 2.893 2.933 559,609 2.9189 0.27%
2022-08-29 0 3.640 3.640 3.660 3.620 3.660 245,400 894,034 3.6432 2.901 2.901 2.917 2.885 2.917 307,911 2.9036 -0.55%
2022-08-26 0 3.660 3.650 3.660 3.640 3.670 611,000 2,234,390 3.6569 2.917 2.909 2.917 2.901 2.925 766,640 2.9145 0.55%
2022-08-25 0 3.640 3.640 3.650 3.600 3.660 291,000 1,059,240 3.6400 2.901 2.901 2.909 2.869 2.917 365,126 2.9010 0.28%
2022-08-24 0 3.630 3.610 3.620 3.580 3.630 1,186,000 4,285,675 3.6136 2.893 2.877 2.885 2.853 2.893 1,488,109 2.8799 0.55%
2022-08-23 0 3.610 3.610 3.620 3.610 3.650 372,000 1,346,935 3.6208 2.877 2.877 2.885 2.877 2.909 466,759 2.8857 -0.28%
2022-08-22 0 3.620 3.620 3.640 3.600 3.640 174,000 629,770 3.6194 2.885 2.885 2.901 2.869 2.901 218,323 2.8846 0.28%
2022-08-19 0 3.610 3.610 3.620 3.610 3.660 210,000 763,400 3.6352 2.877 2.877 2.885 2.877 2.917 263,493 2.8972 -0.28%
2022-08-18 0 3.620 3.620 3.650 3.620 3.660 219,000 798,000 3.6438 2.885 2.885 2.909 2.885 2.917 274,786 2.9041 -1.09%
2022-08-17 0 3.660 3.640 3.660 3.620 3.660 59,000 214,833 3.6412 2.917 2.901 2.917 2.885 2.917 74,029 2.9020 0.27%
2022-08-16 0 3.650 3.620 3.650 3.620 3.660 279,000 1,015,500 3.6398 2.909 2.885 2.909 2.885 2.917 350,070 2.9009 0.83%
2022-08-15 0 3.620 3.620 3.660 3.610 3.680 457,000 1,664,245 3.6417 2.885 2.885 2.917 2.877 2.933 573,411 2.9024 -0.82%
2022-08-12 0 3.650 3.650 3.670 3.580 3.680 583,000 2,130,460 3.6543 2.909 2.909 2.925 2.853 2.933 731,507 2.9124 1.39%
2022-08-11 0 3.600 3.600 3.610 3.570 3.630 618,000 2,225,487 3.6011 2.869 2.869 2.877 2.845 2.893 775,423 2.8700 0.84%
2022-08-10 0 3.570 3.570 3.590 3.570 3.630 411,000 1,479,820 3.6005 2.845 2.845 2.861 2.845 2.893 515,694 2.8696 -1.38%
2022-08-09 0 3.620 3.620 3.630 3.610 3.650 556,000 2,017,800 3.6291 2.885 2.885 2.893 2.877 2.909 697,630 2.8924 0.00%
2022-08-08 0 3.620 3.610 3.630 3.610 3.640 166,000 600,807 3.6193 2.885 2.877 2.893 2.877 2.901 208,285 2.8845 -0.28%
2022-08-05 0 3.630 3.630 3.640 3.610 3.650 301,000 1,092,530 3.6297 2.893 2.893 2.901 2.877 2.909 377,674 2.8928 0.28%
2022-08-04 0 3.620 3.620 3.640 3.610 3.650 159,000 575,850 3.6217 2.885 2.885 2.901 2.877 2.909 199,502 2.8864 0.00%
2022-08-03 0 3.620 3.620 3.650 3.600 3.660 210,000 761,350 3.6255 2.885 2.885 2.909 2.869 2.917 263,493 2.8894 0.84%
2022-08-02 0 3.590 3.590 3.620 3.580 3.640 369,000 1,331,436 3.6082 2.861 2.861 2.885 2.853 2.901 462,995 2.8757 -1.91%
2022-08-01 0 3.660 3.650 3.660 3.650 3.730 398,000 1,461,230 3.6714 2.917 2.909 2.917 2.909 2.973 499,382 2.9261 -1.61%
2022-07-29 0 3.720 3.700 3.720 3.700 3.770 175,000 652,193 3.7268 2.965 2.949 2.965 2.949 3.005 219,578 2.9702 -1.33%
2022-07-28 0 3.770 3.750 3.770 3.750 3.790 203,000 765,099 3.7690 3.005 2.989 3.005 2.989 3.021 254,710 3.0038 0.27%
2022-07-27 0 3.760 3.760 3.770 3.740 3.770 203,000 763,655 3.7618 2.997 2.997 3.005 2.981 3.005 254,710 2.9981 0.27%
2022-07-26 0 3.750 3.750 3.760 3.730 3.780 737,000 2,772,224 3.7615 2.989 2.989 2.997 2.973 3.013 924,736 2.9979 0.54%
2022-07-25 0 3.730 3.730 3.740 3.650 3.770 1,451,000 5,413,949 3.7312 2.973 2.973 2.981 2.909 3.005 1,820,612 2.9737 1.63%
2022-07-22 0 3.670 3.650 3.670 3.630 3.680 730,000 2,671,540 3.6596 2.925 2.909 2.925 2.893 2.933 915,953 2.9167 0.82%
2022-07-21 0 3.640 3.640 3.660 3.630 3.680 552,000 2,013,210 3.6471 2.901 2.901 2.917 2.893 2.933 692,611 2.9067 -0.27%
2022-07-20 0 3.650 3.650 3.670 3.640 3.680 276,000 1,008,215 3.6530 2.909 2.909 2.925 2.901 2.933 346,305 2.9113 0.83%
2022-07-19 0 3.620 3.620 3.630 3.610 3.670 499,000 1,812,450 3.6322 2.885 2.885 2.893 2.877 2.925 626,110 2.8948 -0.28%
2022-07-18 0 3.630 3.630 3.660 3.600 3.660 529,000 1,923,647 3.6364 2.893 2.893 2.917 2.869 2.917 663,752 2.8981 0.55%
2022-07-15 0 3.610 3.610 3.620 3.610 3.650 448,000 1,624,110 3.6252 2.877 2.877 2.885 2.877 2.909 562,119 2.8893 -0.55%
2022-07-14 0 3.630 3.630 3.670 3.630 3.650 376,000 1,366,370 3.6340 2.893 2.893 2.925 2.893 2.909 471,778 2.8962 -0.27%
2022-07-13 0 3.640 3.630 3.640 3.630 3.660 230,000 836,010 3.6348 2.901 2.893 2.901 2.893 2.917 288,588 2.8969 0.00%
2022-07-12 0 3.640 3.630 3.640 3.630 3.700 141,000 514,950 3.6521 2.901 2.893 2.901 2.893 2.949 176,917 2.9107 -0.82%
2022-07-11 0 3.670 3.630 3.670 3.630 3.720 466,000 1,698,850 3.6456 2.925 2.893 2.925 2.893 2.965 584,704 2.9055 0.82%
2022-07-08 0 3.640 3.640 3.650 3.640 3.680 156,000 570,470 3.6569 2.901 2.901 2.909 2.901 2.933 195,738 2.9145 0.28%
2022-07-07 0 3.630 3.630 3.650 3.620 3.660 435,000 1,583,521 3.6403 2.893 2.893 2.909 2.885 2.917 545,807 2.9012 0.00%
2022-07-06 0 3.630 3.620 3.630 3.620 3.720 815,922 2,970,330 3.6405 2.893 2.885 2.893 2.885 2.965 1,023,761 2.9014 -1.63%
2022-07-05 0 3.690 3.690 3.710 3.690 3.720 416,000 1,543,562 3.7105 2.941 2.941 2.957 2.941 2.965 521,967 2.9572 0.27%
2022-07-04 0 3.680 3.680 3.690 3.670 3.720 660,000 2,433,735 3.6875 2.933 2.933 2.941 2.925 2.965 828,121 2.9389 0.00%
2022-06-30 0 3.680 3.680 3.700 3.680 3.730 1,126,000 4,162,485 3.6967 2.933 2.933 2.949 2.933 2.973 1,412,825 2.9462 1.11%
2022-06-29 0 3.940 3.940 3.950 3.940 3.980 525,000 2,073,566 3.9496 2.901 2.901 2.908 2.901 2.930 713,105 2.9078 -0.51%
2022-06-28 0 3.960 3.940 3.960 3.920 3.980 1,341,000 5,289,428 3.9444 2.915 2.901 2.915 2.886 2.930 1,821,473 2.9039 0.51%
2022-06-27 0 3.940 3.940 3.950 3.920 3.960 443,000 1,749,395 3.9490 2.901 2.901 2.908 2.886 2.915 601,724 2.9073 0.51%
2022-06-24 0 3.920 3.920 3.930 3.910 3.960 697,000 2,732,398 3.9202 2.886 2.886 2.893 2.879 2.915 946,731 2.8861 -1.01%
2022-06-23 0 3.960 3.930 3.960 3.920 3.960 664,000 2,611,675 3.9332 2.915 2.893 2.915 2.886 2.915 901,907 2.8957 0.51%
2022-06-22 0 3.940 3.940 3.950 3.940 3.980 351,000 1,387,080 3.9518 2.901 2.901 2.908 2.901 2.930 476,761 2.9094 -0.25%
2022-06-21 0 3.950 3.940 3.950 3.940 4.000 162,000 642,384 3.9653 2.908 2.901 2.908 2.901 2.945 220,044 2.9193 0.25%
2022-06-20 0 3.940 3.940 3.970 3.920 3.950 747,000 2,932,944 3.9263 2.901 2.901 2.923 2.886 2.908 1,014,646 2.8906 0.25%
2022-06-17 0 3.930 3.930 3.950 3.920 3.980 317,539 1,252,527 3.9445 2.893 2.893 2.908 2.886 2.930 431,311 2.9040 -0.25%
2022-06-16 0 3.940 3.950 3.960 3.940 3.980 328,000 1,294,720 3.9473 2.901 2.908 2.915 2.901 2.930 445,521 2.9061 -1.01%
2022-06-15 0 3.980 3.970 4.000 3.940 4.010 1,740,000 6,901,610 3.9664 2.930 2.923 2.945 2.901 2.952 2,363,432 2.9202 0.51%
2022-06-14 0 3.960 3.950 3.960 3.910 3.990 1,459,000 5,749,348 3.9406 2.915 2.908 2.915 2.879 2.938 1,981,751 2.9011 -0.50%
2022-06-13 0 3.980 3.980 4.010 3.950 4.020 671,000 2,675,420 3.9872 2.930 2.930 2.952 2.908 2.960 911,415 2.9355 -1.24%
2022-06-10 0 4.030 4.030 4.060 4.020 4.060 308,500 1,242,315 4.0270 2.967 2.967 2.989 2.960 2.989 419,034 2.9647 -0.74%
2022-06-09 0 4.060 4.020 4.060 4.020 4.060 224,000 904,760 4.0391 2.989 2.960 2.989 2.960 2.989 304,258 2.9737 0.74%
2022-06-08 0 4.030 4.030 4.050 4.010 4.070 499,000 2,014,580 4.0372 2.967 2.967 2.982 2.952 2.996 677,789 2.9723 -0.49%
2022-06-07 0 4.050 4.030 4.040 4.020 4.080 180,000 729,460 4.0526 2.982 2.967 2.974 2.960 3.004 244,493 2.9836 -0.74%
2022-06-06 0 4.080 4.060 4.080 4.040 4.080 981,777 3,987,272 4.0613 3.004 2.989 3.004 2.974 3.004 1,333,542 2.9900 0.99%
2022-06-02 0 4.040 4.030 4.040 4.000 4.050 681,000 2,741,030 4.0250 2.974 2.967 2.974 2.945 2.982 924,998 2.9633 1.51%
2022-06-01 0 3.980 3.980 4.000 3.980 4.010 232,000 927,630 3.9984 2.930 2.930 2.945 2.930 2.952 315,124 2.9437 -0.75%
2022-05-31 0 4.010 3.990 4.010 3.930 4.010 958,000 3,799,990 3.9666 2.952 2.938 2.952 2.893 2.952 1,301,246 2.9203 1.78%
2022-05-30 0 3.940 3.930 3.940 3.930 3.950 265,000 1,043,210 3.9366 2.901 2.893 2.901 2.893 2.908 359,948 2.8982 0.25%
2022-05-27 0 3.930 3.920 3.940 3.890 3.940 353,000 1,382,460 3.9163 2.893 2.886 2.901 2.864 2.901 479,478 2.8833 0.77%
2022-05-26 0 3.900 3.900 3.920 3.880 3.940 544,000 2,118,925 3.8951 2.871 2.871 2.886 2.857 2.901 738,912 2.8676 -0.26%
2022-05-25 0 3.910 3.890 3.910 3.880 3.910 260,000 1,013,750 3.8990 2.879 2.864 2.879 2.857 2.879 353,157 2.8705 1.30%
2022-05-24 0 3.860 3.860 3.880 3.860 3.940 342,000 1,334,430 3.9018 2.842 2.842 2.857 2.842 2.901 464,537 2.8726 -1.53%
2022-05-23 0 3.920 3.910 3.920 3.880 3.930 761,000 2,972,780 3.9064 2.886 2.879 2.886 2.857 2.893 1,033,662 2.8760 1.29%
2022-05-20 0 3.870 3.860 3.870 3.840 3.880 1,066,830 4,113,695 3.8560 2.849 2.842 2.849 2.827 2.857 1,449,069 2.8389 1.31%
2022-05-19 0 3.820 3.820 3.830 3.790 3.840 1,115,000 4,247,070 3.8090 2.812 2.812 2.820 2.790 2.827 1,514,498 2.8043 -0.52%
2022-05-18 0 3.840 3.830 3.840 3.830 3.980 926,200 3,584,458 3.8701 2.827 2.820 2.827 2.820 2.930 1,258,052 2.8492 0.00%
2022-05-17 0 3.840 3.830 3.840 3.790 3.860 1,267,000 4,838,700 3.8190 2.827 2.820 2.827 2.790 2.842 1,720,959 2.8116 0.52%
2022-05-16 0 3.820 3.820 3.850 3.820 3.860 942,000 3,609,020 3.8312 2.812 2.812 2.834 2.812 2.842 1,279,513 2.8206 -0.52%
2022-05-13 0 3.840 3.840 3.860 3.820 3.860 1,038,000 3,992,440 3.8463 2.827 2.827 2.842 2.812 2.842 1,409,909 2.8317 1.05%
2022-05-12 0 3.800 3.790 3.800 3.780 3.840 954,000 3,627,355 3.8023 2.798 2.790 2.798 2.783 2.827 1,295,813 2.7993 -0.52%
2022-05-11 0 3.820 3.820 3.840 3.820 3.890 1,612,000 6,193,590 3.8422 2.812 2.812 2.827 2.812 2.864 2,189,570 2.8287 -0.78%
2022-05-10 0 3.850 3.840 3.850 3.810 3.900 1,181,000 4,546,350 3.8496 2.834 2.827 2.834 2.805 2.871 1,604,146 2.8341 -1.28%
2022-05-06 0 3.900 3.900 3.960 3.890 3.960 529,000 2,071,610 3.9161 2.871 2.871 2.915 2.864 2.915 718,538 2.8831 -2.01%
2022-05-05 0 3.980 3.960 3.980 3.920 3.990 995,000 3,942,655 3.9625 2.930 2.915 2.930 2.886 2.938 1,351,503 2.9172 1.27%
2022-05-04 0 3.930 3.920 3.930 3.930 4.000 290,000 1,144,760 3.9474 2.893 2.886 2.893 2.893 2.945 393,905 2.9062 -1.26%
2022-05-03 0 3.980 3.980 3.990 3.960 4.010 30,000 119,820 3.9940 2.930 2.930 2.938 2.915 2.952 40,749 2.9405 0.25%
2022-04-29 0 3.970 3.960 3.970 3.870 3.970 148,000 577,730 3.9036 2.923 2.915 2.923 2.849 2.923 201,028 2.8739 1.53%
2022-04-28 0 3.910 3.890 3.910 3.860 3.940 204,000 796,290 3.9034 2.879 2.864 2.879 2.842 2.901 277,092 2.8737 0.51%
2022-04-27 0 3.890 3.890 3.920 3.860 3.910 425,000 1,651,435 3.8857 2.864 2.864 2.886 2.842 2.879 577,275 2.8607 0.52%
2022-04-26 0 3.870 3.870 3.880 3.870 3.930 578,000 2,252,373 3.8968 2.849 2.849 2.857 2.849 2.893 785,094 2.8689 -1.02%
2022-04-25 0 3.910 3.890 3.910 3.890 3.980 572,000 2,243,639 3.9224 2.879 2.864 2.879 2.864 2.930 776,944 2.8878 -1.01%
2022-04-22 0 3.950 3.950 3.960 3.940 4.020 916,000 3,639,070 3.9728 2.908 2.908 2.915 2.901 2.960 1,244,198 2.9248 -0.50%
2022-04-21 0 3.970 3.970 4.000 3.960 4.020 777,000 3,095,616 3.9841 2.923 2.923 2.945 2.915 2.960 1,055,395 2.9331 -2.22%
2022-04-20 0 4.060 4.000 4.060 4.000 4.080 426,000 1,718,490 4.0340 2.989 2.945 2.989 2.945 3.004 578,633 2.9699 0.00%
2022-04-19 0 4.060 4.060 4.090 4.050 4.100 885,000 3,614,450 4.0841 2.989 2.989 3.011 2.982 3.018 1,202,090 3.0068 -0.49%
2022-04-14 0 4.080 4.050 4.080 4.020 4.100 477,000 1,940,460 4.0681 3.004 2.982 3.004 2.960 3.018 647,906 2.9950 0.99%
2022-04-13 0 4.040 4.040 4.060 3.990 4.060 464,000 1,868,590 4.0271 2.974 2.974 2.989 2.938 2.989 630,249 2.9648 1.00%
2022-04-12 0 4.000 4.000 4.020 3.980 4.070 1,342,000 5,393,760 4.0192 2.945 2.945 2.960 2.930 2.996 1,822,831 2.9590 0.50%
2022-04-11 0 3.980 3.980 4.000 3.980 4.070 1,102,000 4,426,307 4.0166 2.930 2.930 2.945 2.930 2.996 1,496,840 2.9571 -2.21%
2022-04-08 0 4.070 4.060 4.070 4.060 4.100 348,000 1,417,490 4.0732 2.996 2.989 2.996 2.989 3.018 472,686 2.9988 -0.97%
2022-04-07 0 4.110 4.070 4.110 4.060 4.110 1,840,000 7,521,595 4.0878 3.026 2.996 3.026 2.989 3.026 2,499,262 3.0095 0.00%
2022-04-06 0 4.110 4.110 4.120 4.020 4.120 2,075,000 8,448,500 4.0716 3.026 3.026 3.033 2.960 3.033 2,818,461 2.9976 0.00%
2022-04-04 0 4.110 4.090 4.110 3.990 4.110 629,770 2,554,562 4.0563 3.026 3.011 3.026 2.938 3.026 855,413 2.9863 2.49%
2022-04-01 0 4.010 4.010 4.020 4.000 4.060 948,000 3,814,930 4.0242 2.952 2.952 2.960 2.945 2.989 1,287,663 2.9627 -0.25%
2022-03-31 0 4.020 4.020 4.060 4.020 4.100 674,000 2,737,780 4.0620 2.960 2.960 2.989 2.960 3.018 915,490 2.9905 -1.47%
2022-03-30 0 4.080 4.080 4.090 4.070 4.140 825,000 3,384,370 4.1023 3.004 3.004 3.011 2.996 3.048 1,120,593 3.0202 -0.24%
2022-03-29 0 4.090 4.050 4.090 4.030 4.100 553,000 2,244,660 4.0591 3.011 2.982 3.011 2.967 3.018 751,137 2.9884 0.74%
2022-03-28 0 4.060 4.060 4.080 4.000 4.080 352,000 1,423,690 4.0446 2.989 2.989 3.004 2.945 3.004 478,120 2.9777 -0.49%
2022-03-25 0 4.080 4.040 4.080 4.030 4.120 1,996,000 8,171,480 4.0939 3.004 2.974 3.004 2.967 3.033 2,711,155 3.0140 -0.49%
2022-03-24 0 4.100 4.100 4.110 4.050 4.120 956,273 3,910,383 4.0892 3.018 3.018 3.026 2.982 3.033 1,298,900 3.0105 -0.24%
2022-03-23 0 4.110 4.060 4.110 4.050 4.110 997,000 4,073,290 4.0855 3.026 2.989 3.026 2.982 3.026 1,354,219 3.0079 1.48%
2022-03-22 0 4.050 4.050 4.090 4.020 4.090 1,747,000 7,064,840 4.0440 2.982 2.982 3.011 2.960 3.011 2,372,940 2.9773 0.25%
2022-03-21 0 4.040 4.030 4.040 4.020 4.100 1,356,000 5,494,940 4.0523 2.974 2.967 2.974 2.960 3.018 1,841,847 2.9834 0.00%
2022-03-18 0 4.040 4.030 4.040 4.040 4.150 3,052,820 12,486,317 4.0901 2.974 2.967 2.974 2.974 3.055 4,146,628 3.0112 0.25%
2022-03-17 0 4.030 4.030 4.060 3.860 4.130 2,309,000 9,228,020 3.9965 2.967 2.967 2.989 2.842 3.041 3,136,302 2.9423 5.50%
2022-03-16 0 3.820 3.820 3.840 3.730 3.900 2,092,000 7,977,110 3.8132 2.812 2.812 2.827 2.746 2.871 2,841,552 2.8073 1.33%
2022-03-15 0 3.770 3.760 3.770 3.730 3.910 4,679,000 18,088,715 3.8659 2.776 2.768 2.776 2.746 2.879 6,355,459 2.8462 -3.58%
2022-03-14 0 3.910 3.900 3.910 3.900 4.080 2,537,000 10,060,490 3.9655 2.879 2.871 2.879 2.871 3.004 3,445,993 2.9195 -4.17%
2022-03-11 0 4.080 4.060 4.080 4.010 4.100 863,000 3,498,630 4.0540 3.004 2.989 3.004 2.952 3.018 1,172,208 2.9846 -0.49%
2022-03-10 0 4.100 4.100 4.140 4.040 4.130 831,000 3,399,095 4.0904 3.018 3.018 3.048 2.974 3.041 1,128,743 3.0114 1.49%
2022-03-09 0 4.040 4.010 4.040 3.990 4.080 1,178,000 4,748,020 4.0306 2.974 2.952 2.974 2.938 3.004 1,600,071 2.9674 -0.49%
2022-03-08 0 4.060 4.010 4.060 4.000 4.180 949,000 3,894,980 4.1043 2.989 2.952 2.989 2.945 3.077 1,289,021 3.0217 -3.33%
2022-03-07 0 4.200 4.180 4.210 4.130 4.200 1,120,000 4,658,275 4.1592 3.092 3.077 3.099 3.041 3.092 1,521,290 3.0621 -0.24%
2022-03-04 0 4.210 4.210 4.230 4.170 4.250 1,006,000 4,234,960 4.2097 3.099 3.099 3.114 3.070 3.129 1,366,444 3.0993 -1.41%
2022-03-03 0 4.270 4.230 4.270 4.210 4.300 1,598,000 6,801,710 4.2564 3.144 3.114 3.144 3.099 3.166 2,170,554 3.1336 1.43%
2022-03-02 0 4.210 4.190 4.210 4.190 4.220 920,000 3,872,100 4.2088 3.099 3.085 3.099 3.085 3.107 1,249,631 3.0986 -0.24%
2022-03-01 0 4.220 4.210 4.220 4.190 4.240 641,000 2,694,585 4.2037 3.107 3.099 3.107 3.085 3.122 870,667 3.0949 0.48%
2022-02-28 0 4.200 4.200 4.210 4.190 4.310 832,000 3,518,245 4.2287 3.092 3.092 3.099 3.085 3.173 1,130,101 3.1132 -0.47%
2022-02-25 0 4.220 4.220 4.240 4.220 4.320 571,000 2,436,435 4.2670 3.107 3.107 3.122 3.107 3.180 775,586 3.1414 -1.40%
2022-02-24 0 4.280 4.220 4.280 4.200 4.350 1,039,000 4,444,585 4.2778 3.151 3.107 3.151 3.092 3.203 1,411,268 3.1494 -1.61%
2022-02-23 0 4.350 4.340 4.370 4.330 4.360 600,000 2,610,420 4.3507 3.203 3.195 3.217 3.188 3.210 814,977 3.2031 0.00%
2022-02-22 0 4.350 4.340 4.350 4.310 4.380 636,000 2,765,160 4.3477 3.203 3.195 3.203 3.173 3.225 863,875 3.2009 -0.68%
2022-02-21 0 4.380 4.380 4.390 4.340 4.410 694,000 3,039,850 4.3802 3.225 3.225 3.232 3.195 3.247 942,656 3.2248 0.23%
2022-02-18 0 4.370 4.370 4.390 4.350 4.400 439,000 1,922,155 4.3785 3.217 3.217 3.232 3.203 3.239 596,291 3.2235 -0.46%
2022-02-17 0 4.390 4.370 4.390 4.340 4.410 655,000 2,865,155 4.3743 3.232 3.217 3.232 3.195 3.247 889,683 3.2204 0.00%
2022-02-16 0 4.390 4.390 4.400 4.360 4.430 1,754,000 7,698,545 4.3891 3.232 3.232 3.239 3.210 3.261 2,382,448 3.2314 0.69%
2022-02-15 0 4.360 4.360 4.390 4.360 4.420 762,000 3,339,025 4.3819 3.210 3.210 3.232 3.210 3.254 1,035,020 3.2260 -1.13%
2022-02-14 0 4.410 4.370 4.410 4.350 4.450 664,000 2,916,160 4.3918 3.247 3.217 3.247 3.203 3.276 901,907 3.2333 0.23%
2022-02-11 0 4.400 4.390 4.400 4.380 4.500 723,000 3,189,948 4.4121 3.239 3.232 3.239 3.225 3.313 982,047 3.2483 -1.79%
2022-02-10 0 4.480 4.450 4.480 4.400 4.480 1,086,000 4,838,172 4.4550 3.298 3.276 3.298 3.239 3.298 1,475,108 3.2799 1.82%
2022-02-09 0 4.400 4.370 4.400 4.340 4.400 1,049,000 4,592,690 4.3782 3.239 3.217 3.239 3.195 3.239 1,424,851 3.2233 0.92%
2022-02-08 0 4.360 4.340 4.360 4.300 4.380 417,000 1,809,750 4.3399 3.210 3.195 3.210 3.166 3.225 566,409 3.1951 0.69%
2022-02-07 0 4.330 4.300 4.330 4.220 4.330 816,000 3,484,428 4.2701 3.188 3.166 3.188 3.107 3.188 1,108,368 3.1437 0.93%
2022-02-04 0 4.290 4.270 4.290 4.210 4.310 119,000 508,290 4.2713 3.158 3.144 3.158 3.099 3.173 161,637 3.1446 1.66%
2022-01-31 0 4.220 4.220 4.230 4.150 4.260 541,000 2,272,390 4.2004 3.107 3.107 3.114 3.055 3.136 734,837 3.0924 0.24%
2022-01-28 0 4.210 4.190 4.210 4.180 4.230 357,000 1,500,625 4.2034 3.099 3.085 3.099 3.077 3.114 484,911 3.0946 0.48%
2022-01-27 0 4.190 4.190 4.250 4.170 4.290 789,000 3,310,420 4.1957 3.085 3.085 3.129 3.070 3.158 1,071,694 3.0890 -1.18%
2022-01-26 0 4.240 4.230 4.240 4.180 4.250 451,000 1,904,430 4.2227 3.122 3.114 3.122 3.077 3.129 612,591 3.1088 1.19%
2022-01-25 0 4.190 4.180 4.190 4.180 4.300 1,153,000 4,861,365 4.2163 3.085 3.077 3.085 3.077 3.166 1,566,113 3.1041 -1.87%
2022-01-24 0 4.270 4.250 4.280 4.240 4.440 1,146,000 4,941,309 4.3118 3.144 3.129 3.151 3.122 3.269 1,556,605 3.1744 -2.95%
2022-01-21 0 4.400 4.370 4.400 4.360 4.410 323,000 1,417,680 4.3891 3.239 3.217 3.239 3.210 3.247 438,729 3.2313 0.00%
2022-01-20 0 4.400 4.370 4.400 4.330 4.410 656,000 2,871,432 4.3772 3.239 3.217 3.239 3.188 3.247 891,041 3.2226 0.46%
2022-01-19 0 4.380 4.380 4.410 4.330 4.420 2,065,000 9,082,842 4.3985 3.225 3.225 3.247 3.188 3.254 2,804,878 3.2382 -0.68%
2022-01-18 0 4.410 4.360 4.410 4.360 4.410 1,510,000 6,643,895 4.3999 3.247 3.210 3.247 3.210 3.247 2,051,024 3.2393 0.00%
2022-01-17 0 4.410 4.390 4.410 4.320 4.410 1,151,000 5,038,722 4.3777 3.247 3.232 3.247 3.180 3.247 1,563,397 3.2229 0.68%
2022-01-14 0 4.380 4.360 4.380 4.300 4.380 2,155,000 9,346,530 4.3371 3.225 3.210 3.225 3.166 3.225 2,927,124 3.1931 1.86%
2022-01-13 0 4.300 4.290 4.300 4.280 4.360 846,000 3,650,570 4.3151 3.166 3.158 3.166 3.151 3.210 1,149,117 3.1768 0.23%
2022-01-12 0 4.290 4.290 4.300 4.270 4.330 857,000 3,681,015 4.2952 3.158 3.158 3.166 3.144 3.188 1,164,058 3.1622 -0.46%
2022-01-11 0 4.310 4.310 4.320 4.300 4.360 726,000 3,141,521 4.3272 3.173 3.173 3.180 3.166 3.210 986,122 3.1857 -0.46%
2022-01-10 0 4.330 4.300 4.330 4.260 4.360 889,000 3,843,930 4.3239 3.188 3.166 3.188 3.136 3.210 1,207,524 3.1833 0.93%
2022-01-07 0 4.290 4.260 4.290 4.270 4.330 494,000 2,124,535 4.3007 3.158 3.136 3.158 3.144 3.188 670,997 3.1662 -0.23%
2022-01-06 0 4.300 4.300 4.310 4.260 4.350 675,400 2,907,569 4.3050 3.166 3.166 3.173 3.136 3.203 917,392 3.1694 -0.69%
2022-01-05 0 4.330 4.320 4.330 4.300 4.390 988,000 4,272,982 4.3249 3.188 3.180 3.188 3.166 3.232 1,341,995 3.1841 -0.23%
2022-01-04 0 4.340 4.310 4.340 4.240 4.360 2,491,000 10,718,070 4.3027 3.195 3.173 3.195 3.122 3.210 3,383,511 3.1677 -0.69%
2022-01-03 0 4.370 4.360 4.370 4.320 4.400 641,000 2,804,930 4.3759 3.217 3.210 3.217 3.180 3.239 870,667 3.2216 1.16%
2021-12-31 0 4.320 4.300 4.320 4.250 4.320 589,000 2,534,950 4.3038 3.180 3.166 3.180 3.129 3.180 800,035 3.1685 1.17%
2021-12-30 0 4.270 4.240 4.270 4.200 4.310 1,048,000 4,485,700 4.2802 3.144 3.122 3.144 3.092 3.173 1,423,492 3.1512 -0.70%
2021-12-29 0 4.300 4.240 4.300 4.200 4.300 780,000 3,326,240 4.2644 3.166 3.122 3.166 3.092 3.166 1,059,470 3.1395 1.90%
2021-12-28 0 4.220 4.210 4.220 4.160 4.230 973,000 4,077,865 4.1910 3.107 3.099 3.107 3.063 3.114 1,321,620 3.0855 0.96%
2021-12-24 0 4.180 4.180 4.190 4.120 4.220 626,000 2,604,515 4.1606 3.077 3.077 3.085 3.033 3.107 850,292 3.0631 -0.24%
2021-12-23 0 4.190 4.180 4.190 4.150 4.190 313,000 1,307,200 4.1764 3.085 3.077 3.085 3.055 3.085 425,146 3.0747 1.21%
2021-12-22 0 4.140 4.120 4.140 4.110 4.190 469,255 1,938,030 4.1300 3.048 3.033 3.048 3.026 3.085 637,386 3.0406 -0.72%
2021-12-21 0 4.170 4.150 4.170 4.090 4.180 1,093,701 4,545,463 4.1560 3.070 3.055 3.070 3.011 3.077 1,485,568 3.0597 0.72%
2021-12-20 0 4.140 4.140 4.160 4.080 4.230 1,574,000 6,501,180 4.1304 3.048 3.048 3.063 3.004 3.114 2,137,955 3.0408 -2.13%
2021-12-17 0 4.230 4.190 4.230 4.170 4.230 566,000 2,376,100 4.1981 3.114 3.085 3.114 3.070 3.114 768,795 3.0907 0.24%
2021-12-16 0 4.220 4.180 4.220 4.180 4.300 1,838,372 7,739,352 4.2099 3.107 3.077 3.107 3.077 3.166 2,497,050 3.0994 0.24%
2021-12-15 0 4.210 4.200 4.210 4.130 4.230 3,060,000 12,872,225 4.2066 3.099 3.092 3.099 3.041 3.114 4,156,381 3.0970 1.69%
2021-12-14 0 4.140 4.110 4.140 4.100 4.150 15,398,000 60,929,311 3.9570 3.048 3.026 3.048 3.018 3.055 20,915,016 2.9132 -1.19%
2021-12-13 0 4.190 4.160 4.190 4.070 4.200 1,884,000 7,854,740 4.1692 3.085 3.063 3.085 2.996 3.092 2,559,026 3.0694 1.95%
2021-12-10 0 4.110 4.110 4.130 4.070 4.140 541,000 2,225,880 4.1144 3.026 3.026 3.041 2.996 3.048 734,837 3.0291 -0.24%
2021-12-09 0 4.120 4.120 4.130 4.070 4.120 1,794,320 7,353,884 4.0984 3.033 3.033 3.041 2.996 3.033 2,437,215 3.0173 0.98%
2021-12-08 0 4.080 4.080 4.100 4.050 4.140 574,000 2,346,590 4.0881 3.004 3.004 3.018 2.982 3.048 779,661 3.0098 -0.49%
2021-12-07 0 4.100 4.080 4.100 4.060 4.140 1,482,000 6,067,510 4.0941 3.018 3.004 3.018 2.989 3.048 2,012,992 3.0142 -0.49%
2021-12-06 0 4.120 4.100 4.120 4.030 4.150 2,386,000 9,774,445 4.0966 3.033 3.018 3.033 2.967 3.055 3,240,890 3.0160 -1.44%
2021-12-03 0 4.180 4.140 4.180 3.990 4.260 10,574,000 43,745,890 4.1371 3.077 3.048 3.077 2.938 3.136 14,362,604 3.0458 6.09%
2021-12-02 0 3.940 3.940 3.990 3.920 4.000 307,000 1,214,780 3.9569 2.901 2.901 2.938 2.886 2.945 416,996 2.9132 -0.25%
2021-12-01 0 3.950 3.930 3.960 3.930 3.960 82,000 324,050 3.9518 2.908 2.893 2.915 2.893 2.915 111,380 2.9094 1.28%
2021-11-30 0 3.900 3.900 3.910 3.900 4.000 1,751,000 6,870,510 3.9238 2.871 2.871 2.879 2.871 2.945 2,378,373 2.8887 -2.50%
2021-11-29 0 4.000 4.000 4.010 3.980 4.020 256,000 1,023,650 3.9986 2.945 2.945 2.952 2.930 2.960 347,723 2.9439 -0.25%
2021-11-26 0 4.010 4.010 4.020 3.970 4.010 376,000 1,499,520 3.9881 2.952 2.952 2.960 2.923 2.952 510,719 2.9361 0.25%
2021-11-25 0 4.000 3.990 4.000 3.960 4.000 110,000 438,100 3.9827 2.945 2.938 2.945 2.915 2.945 149,412 2.9322 0.25%
2021-11-24 0 3.990 4.000 4.030 3.960 4.010 2,192,000 8,742,730 3.9885 2.938 2.945 2.967 2.915 2.952 2,977,381 2.9364 -0.25%
2021-11-23 0 4.000 4.000 4.030 3.980 4.040 330,680 1,322,586 3.9996 2.945 2.945 2.967 2.930 2.974 449,161 2.9446 -0.50%
2021-11-22 0 4.020 4.020 4.050 4.000 4.070 539,000 2,171,790 4.0293 2.960 2.960 2.982 2.945 2.996 732,121 2.9664 0.00%
2021-11-19 0 4.020 4.000 4.010 4.000 4.060 283,000 1,135,535 4.0125 2.960 2.945 2.952 2.945 2.989 384,397 2.9541 0.50%
2021-11-18 0 4.000 4.000 4.010 3.960 4.080 1,190,000 4,797,100 4.0312 2.945 2.945 2.952 2.915 3.004 1,616,370 2.9678 0.25%
2021-11-17 0 3.990 3.990 4.000 3.980 4.030 217,000 866,320 3.9923 2.938 2.938 2.945 2.930 2.967 294,750 2.9392 -0.25%
2021-11-16 0 4.000 4.000 4.010 3.980 4.010 113,000 452,110 4.0010 2.945 2.945 2.952 2.930 2.952 153,487 2.9456 0.25%
2021-11-15 0 3.990 3.990 4.010 3.960 4.050 698,133 2,796,999 4.0064 2.938 2.938 2.952 2.915 2.982 948,270 2.9496 -0.99%
2021-11-12 0 4.030 4.030 4.040 3.980 4.080 1,368,000 5,499,490 4.0201 2.967 2.967 2.974 2.930 3.004 1,858,147 2.9597 2.54%
2021-11-11 0 3.930 3.930 3.960 3.900 4.010 1,943,027 7,743,026 3.9850 2.893 2.893 2.915 2.871 2.952 2,639,202 2.9339 1.03%
2021-11-10 0 3.890 3.890 3.930 3.890 3.930 318,000 1,240,420 3.9007 2.864 2.864 2.893 2.864 2.893 431,938 2.8718 -0.26%
2021-11-09 0 3.900 3.900 3.920 3.900 3.930 255,000 997,280 3.9109 2.871 2.871 2.886 2.871 2.893 346,365 2.8793 -0.51%
2021-11-08 0 3.920 3.920 3.930 3.850 3.930 571,000 2,232,130 3.9092 2.886 2.886 2.893 2.834 2.893 775,586 2.8780 1.29%
2021-11-05 0 3.870 3.850 3.870 3.820 3.870 715,000 2,747,780 3.8430 2.849 2.834 2.849 2.812 2.849 971,180 2.8293 0.52%
2021-11-04 0 3.850 3.850 3.860 3.830 3.950 852,500 3,319,070 3.8933 2.834 2.834 2.842 2.820 2.908 1,157,946 2.8663 0.00%
2021-11-03 0 3.850 3.840 3.850 3.790 3.860 1,248,000 4,759,980 3.8141 2.834 2.827 2.834 2.790 2.842 1,695,151 2.8080 1.32%
2021-11-02 0 3.800 3.790 3.810 3.780 3.910 3,160,000 12,135,020 3.8402 2.798 2.790 2.805 2.783 2.879 4,292,210 2.8272 -2.06%
2021-11-01 0 3.880 3.880 3.900 3.860 3.910 726,000 2,815,670 3.8783 2.857 2.857 2.871 2.842 2.879 986,122 2.8553 -0.77%
2021-10-29 0 3.910 3.910 3.930 3.880 3.950 1,250,000 4,892,840 3.9143 2.879 2.879 2.893 2.857 2.908 1,697,868 2.8818 0.00%
2021-10-28 0 3.910 3.890 3.910 3.880 3.990 2,049,000 7,998,010 3.9034 2.879 2.864 2.879 2.857 2.938 2,783,145 2.8737 -1.76%
2021-10-27 0 3.980 3.930 3.980 3.930 3.980 650,000 2,561,985 3.9415 2.930 2.893 2.930 2.893 2.930 882,891 2.9018 1.02%
2021-10-26 0 3.940 3.940 3.980 3.920 4.040 2,237,000 8,884,861 3.9718 2.901 2.901 2.930 2.886 2.974 3,038,504 2.9241 -1.25%
2021-10-25 0 3.990 3.990 4.000 3.990 4.090 2,023,000 8,110,494 4.0091 2.938 2.938 2.945 2.938 3.011 2,747,829 2.9516 -0.99%
2021-10-22 0 4.030 4.030 4.040 4.030 4.100 1,717,000 6,969,065 4.0589 2.967 2.967 2.974 2.967 3.018 2,332,191 2.9882 -1.71%
2021-10-21 0 4.100 4.020 4.100 4.010 4.100 6,883,500 27,989,150 4.0661 3.018 2.960 3.018 2.952 3.018 9,349,819 2.9935 0.74%
2021-10-20 0 4.070 4.060 4.070 4.060 4.120 896,000 3,649,170 4.0727 2.996 2.989 2.996 2.989 3.033 1,217,032 2.9984 -0.97%
2021-10-19 0 4.110 4.080 4.110 4.060 4.110 770,000 3,138,370 4.0758 3.026 3.004 3.026 2.989 3.026 1,045,887 3.0007 0.98%
2021-10-18 0 4.070 4.060 4.070 4.040 4.110 727,000 2,953,040 4.0620 2.996 2.989 2.996 2.974 3.026 987,480 2.9905 0.00%
2021-10-15 0 4.070 4.050 4.070 4.030 4.100 1,636,990 6,631,534 4.0511 2.996 2.982 2.996 2.967 3.018 2,223,514 2.9825 -0.49%
2021-10-12 0 4.090 4.080 4.090 4.020 4.130 4,376,010 17,720,111 4.0494 3.011 3.004 3.011 2.960 3.041 5,943,909 2.9812 -0.73%
2021-10-11 0 4.120 4.080 4.120 4.060 4.220 3,926,000 16,271,003 4.1444 3.033 3.004 3.033 2.989 3.107 5,332,663 3.0512 -0.72%
2021-10-08 0 4.150 4.120 4.150 4.080 4.260 5,438,000 22,670,828 4.1690 3.055 3.033 3.055 3.004 3.136 7,386,404 3.0693 0.73%
2021-10-07 0 4.120 4.100 4.120 4.080 4.190 1,026,000 4,236,750 4.1294 3.033 3.018 3.033 3.004 3.085 1,393,610 3.0401 -1.44%
2021-10-06 0 4.180 4.180 4.200 4.150 4.320 1,885,000 7,952,315 4.2187 3.077 3.077 3.092 3.055 3.180 2,560,385 3.1059 -1.42%
2021-10-05 0 4.240 4.240 4.250 4.030 4.250 3,750,000 15,499,289 4.1331 3.122 3.122 3.129 2.967 3.129 5,093,604 3.0429 4.43%
2021-10-04 0 4.060 4.060 4.080 4.050 4.120 307,000 1,255,935 4.0910 2.989 2.989 3.004 2.982 3.033 416,996 3.0119 -0.25%
2021-09-30 0 4.070 4.070 4.090 4.030 4.130 350,000 1,421,730 4.0621 2.996 2.996 3.011 2.967 3.041 475,403 2.9906 0.25%
2021-09-29 0 4.060 4.050 4.060 4.050 4.120 278,000 1,135,192 4.0834 2.989 2.982 2.989 2.982 3.033 377,606 3.0063 -2.17%
2021-09-28 0 4.150 4.150 4.160 4.110 4.180 1,223,000 5,089,390 4.1614 3.055 3.055 3.063 3.026 3.077 1,661,194 3.0637 0.00%
2021-09-27 0 4.150 4.110 4.150 4.060 4.160 1,274,000 5,250,686 4.1214 3.055 3.026 3.055 2.989 3.063 1,730,467 3.0343 2.47%
2021-09-24 0 4.050 4.060 4.080 4.040 4.150 3,593,000 14,688,130 4.0880 2.982 2.989 3.004 2.974 3.055 4,880,351 3.0096 -2.41%
2021-09-23 0 4.150 4.140 4.150 4.030 4.150 2,256,000 9,292,074 4.1188 3.055 3.048 3.055 2.967 3.055 3,064,312 3.0324 1.72%
2021-09-21 0 4.080 4.060 4.080 3.990 4.090 1,109,000 4,493,920 4.0522 3.004 2.989 3.004 2.938 3.011 1,506,348 2.9833 1.49%
2021-09-20 0 4.020 3.990 4.020 3.980 4.050 1,063,000 4,267,840 4.0149 2.960 2.938 2.960 2.930 2.982 1,443,867 2.9558 -0.50%
2021-09-17 0 4.040 4.000 4.040 3.990 4.040 636,000 2,557,800 4.0217 2.974 2.945 2.974 2.938 2.974 863,875 2.9608 0.50%
2021-09-16 0 4.020 4.020 4.030 4.020 4.080 253,000 1,024,324 4.0487 2.960 2.960 2.967 2.960 3.004 343,648 2.9807 -1.47%
2021-09-15 0 4.080 4.080 4.100 4.080 4.170 1,858,000 7,689,920 4.1388 3.004 3.004 3.018 3.004 3.070 2,523,711 3.0471 -1.21%
2021-09-14 0 4.130 4.130 4.140 4.120 4.180 2,091,266 8,697,068 4.1588 3.041 3.041 3.048 3.033 3.077 2,840,555 3.0617 -0.72%
2021-09-13 0 4.160 4.150 4.160 4.130 4.190 1,569,000 6,521,672 4.1566 3.063 3.055 3.063 3.041 3.085 2,131,164 3.0601 0.24%
2021-09-10 0 4.150 4.140 4.150 4.130 4.170 963,000 3,995,925 4.1495 3.055 3.048 3.055 3.041 3.070 1,308,037 3.0549 0.00%
2021-09-09 0 4.150 4.110 4.150 4.100 4.160 3,058,000 12,666,165 4.1420 3.055 3.026 3.055 3.018 3.063 4,153,664 3.0494 1.22%
2021-09-08 0 4.100 4.100 4.130 4.100 4.150 753,000 3,101,590 4.1190 3.018 3.018 3.041 3.018 3.055 1,022,796 3.0325 -0.49%
2021-09-07 0 4.120 4.110 4.120 4.060 4.140 2,404,000 9,903,925 4.1198 3.033 3.026 3.033 2.989 3.048 3,265,339 3.0330 0.73%
2021-09-06 0 4.090 4.090 4.110 4.060 4.140 705,000 2,892,825 4.1033 3.011 3.011 3.026 2.989 3.048 957,597 3.0209 0.00%
2021-09-03 0 4.090 4.090 4.120 4.080 4.150 1,306,000 5,374,145 4.1150 3.011 3.011 3.033 3.004 3.055 1,773,932 3.0295 -0.24%
2021-09-02 0 4.100 4.090 4.100 4.060 4.100 689,000 2,814,160 4.0844 3.018 3.011 3.018 2.989 3.018 935,865 3.0070 0.74%
2021-09-01 0 4.070 4.080 4.090 3.990 4.090 1,378,000 5,563,142 4.0371 2.996 3.004 3.011 2.938 3.011 1,871,730 2.9722 1.50%
2021-08-31 0 4.010 4.010 4.060 3.980 4.080 685,000 2,763,705 4.0346 2.952 2.952 2.989 2.930 3.004 930,432 2.9703 -0.74%
2021-08-30 0 4.040 4.030 4.040 3.950 4.050 771,000 3,083,010 3.9987 2.974 2.967 2.974 2.908 2.982 1,047,245 2.9439 1.51%
2021-08-27 0 3.980 3.980 4.030 3.950 4.040 858,000 3,426,135 3.9932 2.930 2.930 2.967 2.908 2.974 1,165,417 2.9398 -1.00%
2021-08-26 0 4.020 4.010 4.020 3.980 4.050 698,000 2,796,535 4.0065 2.960 2.952 2.960 2.930 2.982 948,089 2.9497 0.25%
2021-08-25 0 4.010 4.000 4.010 3.950 4.010 561,140 2,233,265 3.9799 2.952 2.945 2.952 2.908 2.952 762,193 2.9301 1.52%
2021-08-24 0 3.950 3.940 3.950 3.940 3.980 716,000 2,835,081 3.9596 2.908 2.901 2.908 2.901 2.930 972,539 2.9151 0.25%
2021-08-23 0 3.940 3.940 3.960 3.930 4.000 680,000 2,691,705 3.9584 2.901 2.901 2.915 2.893 2.945 923,640 2.9142 0.00%
2021-08-20 0 3.940 3.920 3.950 3.840 4.090 2,905,000 11,443,905 3.9394 2.901 2.886 2.908 2.827 3.011 3,945,845 2.9002 -2.72%
2021-08-19 0 4.050 4.030 4.050 4.010 4.100 1,738,000 7,060,920 4.0627 2.982 2.967 2.982 2.952 3.018 2,360,715 2.9910 0.00%
2021-08-18 0 4.050 4.020 4.060 4.020 4.080 461,055 1,869,781 4.0554 2.982 2.960 2.989 2.960 3.004 626,248 2.9857 1.25%
2021-08-17 0 4.000 4.000 4.010 3.980 4.070 1,416,000 5,687,015 4.0163 2.945 2.945 2.952 2.930 2.996 1,923,345 2.9568 -0.50%
2021-08-16 0 4.020 4.020 4.060 4.020 4.120 1,116,000 4,534,920 4.0635 2.960 2.960 2.989 2.960 3.033 1,515,856 2.9917 -0.50%
2021-08-13 0 4.040 4.020 4.040 4.020 4.070 182,000 734,490 4.0357 2.974 2.960 2.974 2.960 2.996 247,210 2.9711 -0.25%
2021-08-12 0 4.050 4.050 4.060 4.000 4.110 1,464,434 5,931,108 4.0501 2.982 2.982 2.989 2.945 3.026 1,989,132 2.9818 -1.22%
2021-08-11 0 4.100 4.070 4.100 4.050 4.120 350,381 1,432,637 4.0888 3.018 2.996 3.018 2.982 3.033 475,921 3.0102 1.23%
2021-08-10 0 4.050 4.050 4.090 4.040 4.120 766,000 3,142,810 4.1029 2.982 2.982 3.011 2.974 3.033 1,040,453 3.0206 -0.74%
2021-08-09 0 4.080 4.060 4.080 3.970 4.080 564,000 2,270,900 4.0264 3.004 2.989 3.004 2.923 3.004 766,078 2.9643 1.24%
2021-08-06 0 4.030 4.010 4.020 4.000 4.050 704,000 2,838,820 4.0324 2.967 2.952 2.960 2.945 2.982 956,239 2.9687 1.51%
2021-08-05 0 3.970 3.960 3.970 3.960 4.020 682,000 2,715,410 3.9815 2.923 2.915 2.923 2.915 2.960 926,357 2.9313 -0.50%
2021-08-04 0 3.990 3.990 4.010 3.990 4.060 709,450 2,855,844 4.0254 2.938 2.938 2.952 2.938 2.989 963,642 2.9636 -0.75%
2021-08-03 0 4.020 4.020 4.040 4.000 4.060 329,500 1,327,045 4.0275 2.960 2.960 2.974 2.945 2.989 447,558 2.9651 0.50%
2021-08-02 0 4.000 3.990 4.000 3.940 4.070 1,926,000 7,698,455 3.9971 2.945 2.938 2.945 2.901 2.996 2,616,075 2.9428 0.00%
2021-07-30 0 4.000 3.990 4.000 3.960 4.030 1,919,000 7,670,760 3.9973 2.945 2.938 2.945 2.915 2.967 2,606,567 2.9429 -0.99%
2021-07-29 0 4.040 4.030 4.040 4.030 4.080 306,000 1,240,310 4.0533 2.974 2.967 2.974 2.967 3.004 415,638 2.9841 1.00%
2021-07-28 0 4.000 3.990 4.000 3.980 4.020 1,257,000 5,026,990 3.9992 2.945 2.938 2.945 2.930 2.960 1,707,376 2.9443 0.00%
2021-07-27 0 4.000 3.990 4.010 3.980 4.110 1,905,000 7,661,090 4.0216 2.945 2.938 2.952 2.930 3.026 2,587,551 2.9607 -1.96%
2021-07-26 0 4.080 4.080 4.120 4.080 4.150 581,000 2,382,223 4.1002 3.004 3.004 3.033 3.004 3.055 789,169 3.0186 -1.92%
2021-07-23 0 4.160 4.160 4.180 4.150 4.180 162,000 674,020 4.1606 3.063 3.063 3.077 3.055 3.077 220,044 3.0631 0.00%
2021-07-22 0 4.160 4.160 4.190 4.110 4.190 357,000 1,484,230 4.1575 3.063 3.063 3.085 3.026 3.085 484,911 3.0608 0.24%
2021-07-21 0 4.150 4.110 4.150 4.090 4.150 435,000 1,790,965 4.1172 3.055 3.026 3.055 3.011 3.055 590,858 3.0311 0.48%
2021-07-20 0 4.130 4.110 4.140 4.070 4.140 482,000 1,978,900 4.1056 3.041 3.026 3.048 2.996 3.048 654,698 3.0226 -0.24%
2021-07-19 0 4.140 4.110 4.160 4.070 4.240 1,292,000 5,329,410 4.1249 3.048 3.026 3.063 2.996 3.122 1,754,916 3.0368 -0.96%
2021-07-16 0 4.180 4.180 4.210 4.160 4.220 591,000 2,479,990 4.1963 3.077 3.077 3.099 3.063 3.107 802,752 3.0894 -0.24%
2021-07-15 0 4.190 4.160 4.190 4.140 4.190 245,000 1,020,130 4.1638 3.085 3.063 3.085 3.048 3.085 332,782 3.0655 0.72%
2021-07-14 0 4.160 4.130 4.170 4.090 4.200 687,000 2,834,730 4.1262 3.063 3.041 3.070 3.011 3.092 933,148 3.0378 -0.95%
2021-07-13 0 4.200 4.190 4.200 4.150 4.240 380,000 1,599,280 4.2086 3.092 3.085 3.092 3.055 3.122 516,152 3.0985 0.48%
2021-07-12 0 4.180 4.180 4.200 4.170 4.270 497,482 2,091,880 4.2049 3.077 3.077 3.092 3.070 3.144 675,727 3.0957 -0.48%
2021-07-09 0 4.200 4.140 4.200 4.110 4.200 598,000 2,473,360 4.1361 3.092 3.048 3.092 3.026 3.092 812,260 3.0450 1.45%
2021-07-08 0 4.140 4.120 4.140 4.110 4.150 443,000 1,826,925 4.1240 3.048 3.033 3.048 3.026 3.055 601,724 3.0361 1.22%
2021-07-07 0 4.090 4.090 4.120 4.080 4.130 2,862,000 11,749,420 4.1053 3.011 3.011 3.033 3.004 3.041 3,887,438 3.0224 -0.24%
2021-07-06 0 4.100 4.100 4.120 4.070 4.150 1,618,925 6,622,654 4.0908 3.018 3.018 3.033 2.996 3.055 2,198,977 3.0117 -0.24%
2021-07-05 0 4.110 4.110 4.140 4.110 4.270 824,000 3,439,970 4.1747 3.026 3.026 3.048 3.026 3.144 1,119,235 3.0735 -2.84%
2021-07-02 0 4.230 4.210 4.230 4.200 4.300 551,496 2,338,628 4.2405 3.114 3.099 3.114 3.092 3.166 749,094 3.1219 -1.17%
2021-06-30 0 4.280 4.250 4.280 4.220 4.310 6,939,000 29,532,275 4.2560 3.151 3.129 3.151 3.107 3.173 9,425,204 3.1333 1.07%
2021-06-29 0 4.550 4.540 4.550 4.520 4.590 698,000 3,173,500 4.5466 3.118 3.111 3.118 3.097 3.145 1,018,667 3.1153 0.22%
2021-06-28 0 4.540 4.540 4.550 4.540 4.610 853,000 3,887,040 4.5569 3.111 3.111 3.118 3.111 3.159 1,244,875 3.1224 -1.09%
2021-06-25 0 4.590 4.590 4.610 4.550 4.620 420,000 1,925,830 4.5853 3.145 3.145 3.159 3.118 3.166 612,951 3.1419 0.22%
2021-06-24 0 4.580 4.550 4.580 4.550 4.620 1,330,000 6,064,680 4.5599 3.138 3.118 3.138 3.118 3.166 1,941,013 3.1245 0.66%
2021-06-23 0 4.550 4.520 4.560 4.480 4.560 2,654,000 12,060,709 4.5444 3.118 3.097 3.125 3.070 3.125 3,873,269 3.1138 0.89%
2021-06-22 0 4.510 4.510 4.520 4.500 4.570 673,000 3,061,840 4.5495 3.090 3.090 3.097 3.083 3.131 982,182 3.1174 -0.44%
2021-06-21 0 4.530 4.530 4.540 4.530 4.600 864,000 3,949,920 4.5717 3.104 3.104 3.111 3.104 3.152 1,260,929 3.1325 -1.52%
2021-06-18 0 4.600 4.560 4.600 4.570 4.620 1,268,000 5,839,720 4.6055 3.152 3.125 3.152 3.131 3.166 1,850,530 3.1557 0.44%
2021-06-17 0 4.580 4.580 4.600 4.560 4.620 2,006,000 9,219,220 4.5958 3.138 3.138 3.152 3.125 3.166 2,927,573 3.1491 0.22%
2021-06-16 0 4.570 4.550 4.560 4.540 4.650 2,398,000 11,011,910 4.5921 3.131 3.118 3.125 3.111 3.186 3,499,661 3.1466 -1.08%
2021-06-15 0 4.620 4.620 4.630 4.580 4.670 2,657,000 12,341,639 4.6450 3.166 3.166 3.173 3.138 3.200 3,877,648 3.1828 0.65%
2021-06-11 0 4.590 4.590 4.610 4.580 4.650 1,706,000 7,875,110 4.6161 3.145 3.145 3.159 3.138 3.186 2,489,750 3.1630 1.32%
2021-06-10 0 4.530 4.530 4.550 4.510 4.610 581,000 2,642,310 4.5479 3.104 3.104 3.118 3.090 3.159 847,916 3.1162 -0.44%
2021-06-09 0 4.550 4.550 4.570 4.530 4.570 729,000 3,316,660 4.5496 3.118 3.118 3.131 3.104 3.131 1,063,909 3.1174 0.44%
2021-06-08 0 4.530 4.530 4.550 4.490 4.560 935,000 4,244,880 4.5400 3.104 3.104 3.118 3.077 3.125 1,364,547 3.1108 1.12%
2021-06-07 0 4.480 4.480 4.520 4.470 4.610 656,000 2,943,630 4.4872 3.070 3.070 3.097 3.063 3.159 957,372 3.0747 -0.88%
2021-06-04 0 4.520 4.510 4.530 4.480 4.600 581,000 2,629,250 4.5254 3.097 3.090 3.104 3.070 3.152 847,916 3.1008 -1.74%
2021-06-03 0 4.600 4.520 4.600 4.450 4.600 4,450,000 20,236,410 4.5475 3.152 3.097 3.152 3.049 3.152 6,494,367 3.1160 4.31%
2021-06-02 0 4.410 4.410 4.420 4.410 4.460 677,000 2,998,070 4.4285 3.022 3.022 3.029 3.022 3.056 988,019 3.0344 0.23%
2021-06-01 0 4.400 4.400 4.450 4.400 4.470 1,551,000 6,860,810 4.4235 3.015 3.015 3.049 3.015 3.063 2,263,542 3.0310 -1.35%
2021-05-31 0 4.460 4.420 4.460 4.410 4.470 474,000 2,101,040 4.4326 3.056 3.029 3.056 3.022 3.063 691,759 3.0372 0.68%
2021-05-28 0 4.430 4.430 4.450 4.430 4.520 1,031,000 4,602,650 4.4643 3.035 3.035 3.049 3.035 3.097 1,504,650 3.0590 -1.12%
2021-05-27 0 4.480 4.480 4.500 4.470 4.520 653,400 2,934,966 4.4918 3.070 3.070 3.083 3.063 3.097 953,577 3.0778 -0.22%
2021-05-26 0 4.490 4.490 4.500 4.490 4.540 284,000 1,280,850 4.5100 3.077 3.077 3.083 3.077 3.111 414,472 3.0903 -0.66%
2021-05-25 0 4.520 4.510 4.520 4.450 4.540 1,006,000 4,515,770 4.4888 3.097 3.090 3.097 3.049 3.111 1,468,165 3.0758 2.03%
2021-05-24 0 4.430 4.430 4.470 4.420 4.550 1,971,000 8,833,625 4.4818 3.035 3.035 3.063 3.029 3.118 2,876,494 3.0710 0.68%
2021-05-21 0 4.400 4.400 4.440 4.400 4.500 30,010,000 138,748,620 4.6234 3.015 3.015 3.042 3.015 3.083 43,796,840 3.1680 -2.00%
2021-05-20 0 4.490 4.490 4.500 4.450 4.510 755,000 3,375,000 4.4702 3.077 3.077 3.083 3.049 3.090 1,101,853 3.0630 -0.22%
2021-05-18 0 4.500 4.500 4.510 4.480 4.520 3,283,000 14,775,730 4.5007 3.083 3.083 3.090 3.070 3.097 4,791,237 3.0839 0.45%
2021-05-17 0 4.480 4.450 4.480 4.420 4.520 2,213,000 9,905,167 4.4759 3.070 3.049 3.070 3.029 3.097 3,229,670 3.0669 1.36%
2021-05-14 0 4.420 4.400 4.420 4.380 4.460 2,624,000 11,591,540 4.4175 3.029 3.015 3.029 3.001 3.056 3,829,487 3.0269 0.91%
2021-05-13 0 4.380 4.380 4.390 4.380 4.500 4,956,000 21,952,990 4.4296 3.001 3.001 3.008 3.001 3.083 7,232,827 3.0352 -2.23%
2021-05-12 0 4.480 4.480 4.500 4.480 4.530 1,293,000 5,816,381 4.4984 3.070 3.070 3.083 3.070 3.104 1,887,015 3.0823 -0.44%
2021-05-11 0 4.500 4.490 4.500 4.490 4.600 3,562,000 16,058,984 4.5084 3.083 3.077 3.083 3.077 3.152 5,198,412 3.0892 -1.75%
2021-05-10 0 4.580 4.560 4.580 4.530 4.710 2,632,000 12,030,334 4.5708 3.138 3.125 3.138 3.104 3.227 3,841,162 3.1320 -0.22%
2021-05-07 0 4.590 4.590 4.610 4.580 4.620 1,594,000 7,320,793 4.5927 3.145 3.145 3.159 3.138 3.166 2,326,297 3.1470 0.00%
2021-05-06 0 4.590 4.590 4.600 4.540 4.710 1,938,000 8,940,511 4.6133 3.145 3.145 3.152 3.111 3.227 2,828,333 3.1611 -2.13%
2021-05-05 0 4.690 4.660 4.690 4.650 4.770 328,000 1,540,270 4.6959 3.214 3.193 3.214 3.186 3.268 478,686 3.2177 -0.21%
2021-05-04 0 4.700 4.690 4.700 4.660 4.780 372,000 1,756,170 4.7209 3.220 3.214 3.220 3.193 3.275 542,900 3.2348 -0.42%
2021-05-03 0 4.720 4.720 4.750 4.710 4.750 266,000 1,258,115 4.7298 3.234 3.234 3.255 3.227 3.255 388,203 3.2409 -1.26%
2021-04-30 0 4.780 4.760 4.780 4.720 4.820 628,000 3,001,575 4.7796 3.275 3.262 3.275 3.234 3.303 916,508 3.2750 -0.83%
2021-04-29 0 4.820 4.780 4.820 4.780 4.850 411,000 1,975,350 4.8062 3.303 3.275 3.303 3.275 3.323 599,817 3.2933 1.05%
2021-04-28 0 4.770 4.770 4.780 4.740 4.820 276,000 1,321,720 4.7888 3.268 3.268 3.275 3.248 3.303 402,797 3.2814 -0.42%
2021-04-27 0 4.790 4.790 4.800 4.790 4.880 404,000 1,951,040 4.8293 3.282 3.282 3.289 3.282 3.344 589,601 3.3091 -1.84%
2021-04-26 0 4.880 4.850 4.880 4.820 4.900 1,158,000 5,634,892 4.8661 3.344 3.323 3.344 3.303 3.358 1,689,995 3.3343 0.83%
2021-04-23 0 4.840 4.820 4.850 4.820 4.880 705,000 3,423,150 4.8555 3.316 3.303 3.323 3.303 3.344 1,028,883 3.3271 -0.62%
2021-04-22 0 4.870 4.810 4.870 4.800 4.900 806,000 3,910,710 4.8520 3.337 3.296 3.337 3.289 3.358 1,176,283 3.3246 -0.41%
2021-04-21 0 4.890 4.870 4.890 4.840 4.900 441,000 2,148,320 4.8715 3.351 3.337 3.351 3.316 3.358 643,599 3.3380 -0.20%
2021-04-20 0 4.900 4.880 4.900 4.800 4.900 573,000 2,782,280 4.8556 3.358 3.344 3.358 3.289 3.358 836,241 3.3271 0.41%
2021-04-19 0 4.880 4.870 4.880 4.840 4.890 775,000 3,772,800 4.8681 3.344 3.337 3.344 3.316 3.351 1,131,041 3.3357 0.83%
2021-04-16 0 4.840 4.830 4.840 4.760 4.840 235,885 1,136,938 4.8199 3.316 3.310 3.316 3.262 3.316 344,253 3.3026 0.83%
2021-04-15 0 4.800 4.800 4.820 4.700 4.870 3,634,000 17,509,930 4.8184 3.289 3.289 3.303 3.220 3.337 5,303,489 3.3016 -0.83%
2021-04-14 0 4.840 4.810 4.840 4.810 4.870 1,298,000 6,277,690 4.8364 3.316 3.296 3.316 3.296 3.337 1,894,312 3.3140 -0.21%
2021-04-13 0 4.850 4.840 4.850 4.820 4.870 1,698,000 8,240,890 4.8533 3.323 3.316 3.323 3.303 3.337 2,478,075 3.3255 0.83%
2021-04-12 0 4.810 4.810 4.820 4.800 4.850 1,365,000 6,585,880 4.8248 3.296 3.296 3.303 3.289 3.323 1,992,092 3.3060 0.21%
2021-04-09 0 4.800 4.790 4.800 4.740 4.820 1,618,000 7,749,890 4.7898 3.289 3.282 3.289 3.248 3.303 2,361,322 3.2820 0.42%
2021-04-08 0 4.780 4.780 4.800 4.770 4.820 1,512,000 7,251,390 4.7959 3.275 3.275 3.289 3.268 3.303 2,206,625 3.2862 0.42%
2021-04-07 0 4.760 4.750 4.760 4.720 4.790 2,982,000 14,186,180 4.7573 3.262 3.255 3.262 3.234 3.282 4,351,955 3.2597 0.85%
2021-04-01 0 4.720 4.700 4.740 4.700 4.780 1,383,000 6,550,080 4.7361 3.234 3.220 3.248 3.220 3.275 2,018,362 3.2452 -0.84%
2021-03-31 0 4.760 4.710 4.760 4.630 4.770 1,852,000 8,759,159 4.7296 3.262 3.227 3.262 3.173 3.268 2,702,824 3.2407 2.37%
2021-03-30 0 4.650 4.600 4.650 4.570 4.670 3,818,000 17,631,480 4.6180 3.186 3.152 3.186 3.131 3.200 5,572,021 3.1643 1.75%
2021-03-29 0 4.570 4.560 4.570 4.520 4.580 1,663,000 7,578,610 4.5572 3.131 3.125 3.131 3.097 3.138 2,426,996 3.1226 -0.22%
2021-03-26 0 4.580 4.540 4.580 4.500 4.630 2,082,000 9,480,400 4.5535 3.138 3.111 3.138 3.083 3.173 3,038,488 3.1201 1.78%
2021-03-25 0 4.500 4.500 4.510 4.490 4.550 3,907,000 17,652,765 4.5182 3.083 3.083 3.090 3.077 3.118 5,701,908 3.0959 -1.10%
2021-03-24 0 4.550 4.530 4.550 4.510 4.590 2,851,000 12,994,830 4.5580 3.118 3.104 3.118 3.090 3.145 4,160,773 3.1232 -0.66%
2021-03-23 0 4.580 4.580 4.590 4.500 4.600 3,333,000 15,217,714 4.5658 3.138 3.138 3.145 3.083 3.152 4,864,208 3.1285 -0.22%
2021-03-22 0 4.590 4.590 4.600 4.570 4.660 4,157,207 19,165,220 4.6101 3.145 3.145 3.152 3.131 3.193 6,067,062 3.1589 -1.08%
2021-03-19 0 4.640 4.640 4.650 4.360 4.640 37,331,101 171,149,254 4.5846 3.179 3.179 3.186 2.988 3.179 54,481,315 3.1414 1.09%
2021-03-18 0 4.590 4.580 4.590 4.560 4.640 5,731,000 26,275,740 4.5848 3.145 3.138 3.145 3.125 3.179 8,363,868 3.1416 -0.22%
2021-03-17 0 4.600 4.590 4.600 4.550 4.660 4,699,285 21,539,519 4.5836 3.152 3.145 3.152 3.118 3.193 6,858,175 3.1407 -0.43%
2021-03-16 0 4.620 4.610 4.620 4.610 4.700 3,790,000 17,540,140 4.6280 3.166 3.159 3.166 3.159 3.220 5,531,157 3.1712 -0.22%
2021-03-15 0 4.630 4.630 4.640 4.630 4.750 3,719,000 17,421,230 4.6844 3.173 3.173 3.179 3.173 3.255 5,427,539 3.2098 0.00%
2021-03-12 0 4.630 4.610 4.630 4.620 4.760 3,446,000 16,031,790 4.6523 3.173 3.159 3.173 3.166 3.262 5,029,121 3.1878 -0.86%
2021-03-11 0 4.670 4.670 4.680 4.650 4.780 4,450,000 20,879,960 4.6921 3.200 3.200 3.207 3.186 3.275 6,494,367 3.2151 -1.27%
2021-03-10 0 4.730 4.720 4.730 4.690 4.870 4,202,000 20,003,190 4.7604 3.241 3.234 3.241 3.214 3.337 6,132,433 3.2619 1.72%
2021-03-09 0 4.650 4.620 4.650 4.560 4.700 4,270,000 19,755,231 4.6265 3.186 3.166 3.186 3.125 3.220 6,231,673 3.1701 1.97%
2021-03-08 0 4.560 4.520 4.560 4.480 4.610 5,850,000 26,667,350 4.5585 3.125 3.097 3.125 3.070 3.159 8,537,538 3.1235 1.11%
2021-03-05 0 4.510 4.470 4.510 4.410 4.530 5,457,000 24,523,780 4.4940 3.090 3.063 3.090 3.022 3.104 7,963,991 3.0793 0.67%
2021-03-04 0 4.480 4.480 4.490 4.470 4.550 8,284,000 37,273,310 4.4994 3.070 3.070 3.077 3.063 3.118 12,089,738 3.0831 -0.44%
2021-03-03 0 4.500 4.490 4.500 4.430 4.510 5,577,000 24,865,555 4.4586 3.083 3.077 3.083 3.035 3.090 8,139,120 3.0551 2.04%
2021-03-02 0 4.410 4.380 4.410 4.330 4.480 2,203,001 9,718,114 4.4113 3.022 3.001 3.022 2.967 3.070 3,215,078 3.0227 0.23%
2021-03-01 0 4.400 4.390 4.400 4.370 4.460 1,031,074 4,533,398 4.3968 3.015 3.008 3.015 2.994 3.056 1,504,758 3.0127 0.23%
2021-02-26 0 4.390 4.390 4.400 4.390 4.490 2,518,000 11,149,650 4.4280 3.008 3.008 3.015 3.008 3.077 3,674,790 3.0341 -0.68%
2021-02-25 0 4.420 4.400 4.420 4.390 4.460 5,208,000 22,984,700 4.4133 3.029 3.015 3.029 3.008 3.056 7,600,598 3.0241 0.91%
2021-02-24 0 4.380 4.380 4.390 4.370 4.520 5,624,000 24,949,380 4.4362 3.001 3.001 3.008 2.994 3.097 8,207,712 3.0397 -2.45%
2021-02-23 0 4.490 4.480 4.490 4.430 4.510 4,719,000 21,144,060 4.4806 3.077 3.070 3.077 3.035 3.090 6,886,947 3.0702 1.13%
2021-02-22 0 4.440 4.410 4.440 4.410 4.550 8,319,260 37,255,820 4.4783 3.042 3.022 3.042 3.022 3.118 12,141,196 3.0685 -1.11%
2021-02-19 0 4.490 4.460 4.490 4.390 4.500 3,154,000 14,014,060 4.4433 3.077 3.056 3.077 3.008 3.083 4,602,974 3.0446 1.35%
2021-02-18 0 4.430 4.390 4.430 4.380 4.470 1,771,319 7,831,630 4.4214 3.035 3.008 3.035 3.001 3.063 2,585,077 3.0296 -0.67%
2021-02-17 0 4.460 4.430 4.460 4.420 4.540 1,672,000 7,473,190 4.4696 3.056 3.035 3.056 3.029 3.111 2,440,131 3.0626 -0.89%
2021-02-16 0 4.500 4.500 4.510 4.350 4.510 1,937,000 8,586,955 4.4331 3.083 3.083 3.090 2.981 3.090 2,826,874 3.0376 2.27%
2021-02-11 0 4.400 4.380 4.400 4.320 4.400 517,000 2,268,590 4.3880 3.015 3.001 3.015 2.960 3.015 754,514 3.0067 1.15%
2021-02-10 0 4.350 4.350 4.370 4.330 4.380 780,134 3,397,358 4.3548 2.981 2.981 2.994 2.967 3.001 1,138,534 2.9840 0.00%
2021-02-09 0 4.350 4.300 4.350 4.340 4.440 332,801 1,453,982 4.3689 2.981 2.946 2.981 2.974 3.042 485,693 2.9936 -0.68%
2021-02-08 0 4.380 4.350 4.380 4.240 4.390 2,390,000 10,373,160 4.3402 3.001 2.981 3.001 2.905 3.008 3,487,986 2.9740 0.00%
2021-02-05 0 4.380 4.360 4.380 4.330 4.460 4,473,000 19,707,590 4.4059 3.001 2.988 3.001 2.967 3.056 6,527,933 3.0190 -2.01%
2021-02-04 0 4.470 4.450 4.470 4.430 4.470 911,000 4,058,210 4.4547 3.063 3.049 3.063 3.035 3.063 1,329,521 3.0524 0.00%
2021-02-03 0 4.470 4.460 4.470 4.430 4.560 369,000 1,647,745 4.4654 3.063 3.056 3.063 3.035 3.125 538,522 3.0598 0.45%
2021-02-02 0 4.450 4.450 4.470 4.450 4.570 423,629 1,899,684 4.4843 3.049 3.049 3.063 3.049 3.131 618,248 3.0727 0.00%
2021-02-01 0 4.450 4.440 4.450 4.450 4.490 138,000 616,040 4.4641 3.049 3.042 3.049 3.049 3.077 201,398 3.0588 -0.67%
2021-01-29 0 4.480 4.460 4.480 4.400 4.540 2,461,999 11,081,585 4.5011 3.070 3.056 3.070 3.015 3.111 3,593,062 3.0842 -0.22%
2021-01-28 0 4.490 4.440 4.490 4.350 4.500 1,218,936 5,380,727 4.4143 3.077 3.042 3.077 2.981 3.083 1,778,925 3.0247 0.00%
2021-01-27 0 4.490 4.460 4.490 4.400 4.550 1,207,000 5,402,010 4.4756 3.077 3.056 3.077 3.015 3.118 1,761,506 3.0667 -0.22%
2021-01-26 0 4.500 4.490 4.500 4.490 4.670 1,271,000 5,765,800 4.5364 3.083 3.077 3.083 3.077 3.200 1,854,908 3.1084 -3.23%
2021-01-25 0 4.650 4.640 4.650 4.640 4.840 3,319,000 15,567,620 4.6905 3.186 3.179 3.186 3.179 3.316 4,843,776 3.2139 -4.91%
2021-01-22 0 4.890 4.840 4.890 4.820 4.920 2,026,000 9,829,450 4.8517 3.351 3.316 3.351 3.303 3.371 2,956,761 3.3244 -0.20%
2021-01-21 0 4.900 4.890 4.900 4.860 4.940 733,000 3,571,860 4.8729 3.358 3.351 3.358 3.330 3.385 1,069,746 3.3390 0.41%
2021-01-20 0 4.880 4.870 4.880 4.860 4.940 615,000 2,998,620 4.8758 3.344 3.337 3.344 3.330 3.385 897,536 3.3409 -0.41%
2021-01-19 0 4.900 4.890 4.900 4.740 4.960 2,502,150 12,151,185 4.8563 3.358 3.351 3.358 3.248 3.399 3,651,658 3.3276 2.73%
2021-01-18 0 4.770 4.770 4.780 4.700 4.800 1,610,000 7,633,520 4.7413 3.268 3.268 3.275 3.220 3.289 2,349,647 3.2488 0.42%
2021-01-15 0 4.750 4.740 4.750 4.750 4.900 685,000 3,296,965 4.8131 3.255 3.248 3.255 3.255 3.358 999,695 3.2980 -1.45%
2021-01-14 0 4.820 4.750 4.820 4.730 4.880 1,069,000 5,158,520 4.8256 3.303 3.255 3.303 3.241 3.344 1,560,107 3.3065 2.77%
2021-01-13 0 4.690 4.660 4.690 4.660 4.730 1,045,000 4,916,030 4.7043 3.214 3.193 3.214 3.193 3.241 1,525,082 3.2235 -0.85%
2021-01-12 0 4.730 4.700 4.730 4.670 4.770 686,000 3,242,165 4.7262 3.241 3.220 3.241 3.200 3.268 1,001,154 3.2384 0.21%
2021-01-11 0 4.720 4.710 4.720 4.700 4.890 616,260 2,931,807 4.7574 3.234 3.227 3.234 3.220 3.351 899,375 3.2598 -2.68%
2021-01-08 0 4.850 4.820 4.850 4.740 4.980 2,720,000 13,346,900 4.9069 3.323 3.303 3.323 3.248 3.412 3,969,590 3.3623 -1.02%
2021-01-07 0 4.900 4.890 4.900 4.860 4.990 1,623,882 8,009,102 4.9321 3.358 3.351 3.358 3.330 3.419 2,369,907 3.3795 -1.01%
2021-01-06 0 4.950 4.940 4.950 4.850 5.030 2,075,000 10,286,660 4.9574 3.392 3.385 3.392 3.323 3.447 3,028,272 3.3969 1.02%
2021-01-05 0 4.900 4.900 4.910 4.800 4.950 1,940,042 9,502,874 4.8983 3.358 3.358 3.364 3.289 3.392 2,831,313 3.3563 1.24%
2021-01-04 0 4.840 4.840 4.890 4.790 4.900 592,000 2,886,220 4.8754 3.316 3.316 3.351 3.282 3.358 863,970 3.3406 1.04%
2020-12-31 0 4.790 4.780 4.850 4.760 4.890 254,000 1,221,870 4.8105 3.282 3.275 3.323 3.262 3.351 370,690 3.2962 -2.24%
2020-12-30 0 4.900 4.840 4.900 4.820 4.950 1,193,000 5,837,100 4.8928 3.358 3.316 3.358 3.303 3.392 1,741,074 3.3526 1.03%
2020-12-29 0 4.850 4.810 4.850 4.820 4.920 406,000 1,982,680 4.8834 3.323 3.296 3.323 3.303 3.371 592,520 3.3462 0.83%
2020-12-28 0 4.810 4.800 4.810 4.600 4.920 1,013,000 4,928,650 4.8654 3.296 3.289 3.296 3.152 3.371 1,478,381 3.3338 1.48%
2020-12-24 0 4.740 4.720 4.740 4.740 4.800 86,000 409,950 4.7669 3.248 3.234 3.248 3.248 3.289 125,509 3.2663 -2.27%
2020-12-23 0 4.850 4.810 4.850 4.780 4.860 221,000 1,069,465 4.8392 3.323 3.296 3.323 3.275 3.330 322,529 3.3159 0.00%
2020-12-22 0 4.850 4.800 4.850 4.770 4.850 129,000 622,160 4.8229 3.323 3.289 3.323 3.268 3.323 188,264 3.3047 0.00%
2020-12-21 0 4.850 4.840 4.850 4.710 4.850 465,000 2,246,470 4.8311 3.323 3.316 3.323 3.227 3.323 678,625 3.3103 1.89%
2020-12-18 0 4.760 4.760 4.800 4.690 4.800 371,742 1,765,757 4.7500 3.262 3.262 3.289 3.214 3.289 542,523 3.2547 2.15%
2020-12-17 0 4.660 4.650 4.660 4.650 4.700 187,000 873,640 4.6719 3.193 3.186 3.193 3.186 3.220 272,909 3.2012 0.00%
2020-12-16 0 4.660 4.630 4.660 4.620 4.700 318,000 1,481,660 4.6593 3.193 3.173 3.193 3.166 3.220 464,092 3.1926 0.00%
2020-12-15 0 4.660 4.650 4.660 4.580 4.670 183,000 845,770 4.6217 3.193 3.186 3.193 3.138 3.200 267,072 3.1668 0.87%
2020-12-14 0 4.620 4.620 4.650 4.610 4.620 6,000 27,770 4.6283 3.166 3.166 3.186 3.159 3.166 8,756 3.1714 -0.86%
2020-12-11 0 4.660 4.610 4.660 4.600 4.720 207,000 963,110 4.6527 3.193 3.159 3.193 3.152 3.234 302,098 3.1881 -1.89%
2020-12-10 0 4.750 4.710 4.750 4.620 4.750 317,000 1,485,460 4.6860 3.255 3.227 3.255 3.166 3.255 462,632 3.2109 -1.04%
2020-12-09 0 4.800 4.800 4.850 4.730 4.820 467,000 2,238,080 4.7925 3.289 3.289 3.323 3.241 3.303 681,544 3.2838 -1.03%
2020-12-08 0 4.850 4.810 4.850 4.850 4.900 314,000 1,531,380 4.8770 3.323 3.296 3.323 3.323 3.358 458,254 3.3418 -1.42%
2020-12-07 0 4.920 4.920 4.930 4.640 4.920 1,190,000 5,694,180 4.7850 3.371 3.371 3.378 3.179 3.371 1,736,696 3.2787 3.36%
2020-12-04 0 4.760 4.760 4.790 4.760 4.840 49,000 234,340 4.7824 3.262 3.262 3.282 3.262 3.316 71,511 3.2770 -1.04%
2020-12-03 0 4.810 4.750 4.810 4.750 4.830 58,654 281,592 4.8009 3.296 3.255 3.296 3.255 3.310 85,600 3.2896 0.21%
2020-12-02 0 4.800 4.780 4.800 4.780 4.850 44,000 211,830 4.8143 3.289 3.275 3.289 3.275 3.323 64,214 3.2988 -0.21%
2020-12-01 0 4.810 4.800 4.810 4.760 4.850 2,219,000 10,652,075 4.8004 3.296 3.289 3.296 3.262 3.323 3,238,427 3.2893 0.00%
2020-11-30 0 4.810 4.720 4.810 4.740 4.810 206,000 986,050 4.7867 3.296 3.234 3.296 3.248 3.296 300,638 3.2799 0.21%
2020-11-27 0 4.800 4.770 4.800 4.760 4.810 130,000 623,260 4.7943 3.289 3.268 3.289 3.262 3.296 189,723 3.2851 -0.21%
2020-11-26 0 4.810 4.810 4.830 4.790 4.850 76,154 367,530 4.8261 3.296 3.296 3.310 3.282 3.323 111,140 3.3069 -0.82%
2020-11-25 0 4.850 4.760 4.850 4.730 4.900 2,342,190 11,369,413 4.8542 3.323 3.262 3.323 3.241 3.358 3,418,211 3.3261 2.11%
2020-11-24 0 4.750 4.750 4.760 4.750 4.800 184,000 876,850 4.7655 3.255 3.255 3.262 3.255 3.289 268,531 3.2654 -0.84%
2020-11-23 0 4.790 4.790 4.840 4.780 4.910 465,154 2,247,730 4.8322 3.282 3.282 3.316 3.275 3.364 678,850 3.3111 -3.23%
2020-11-20 0 4.950 4.880 4.950 4.720 4.980 320,000 1,546,000 4.8313 3.392 3.344 3.392 3.234 3.412 467,011 3.3104 -0.40%
2020-11-19 0 4.970 4.890 4.990 4.890 4.970 84,000 412,440 4.9100 3.405 3.351 3.419 3.351 3.405 122,590 3.3644 0.61%
2020-11-18 0 4.940 4.910 4.940 4.910 4.980 346,000 1,713,120 4.9512 3.385 3.364 3.385 3.364 3.412 504,955 3.3926 -1.20%
2020-11-17 0 5.000 4.990 5.000 4.960 5.020 394,000 1,969,620 4.9990 3.426 3.419 3.426 3.399 3.440 575,007 3.4254 -0.20%
2020-11-16 0 5.010 5.010 5.030 4.940 5.450 1,407,000 7,130,790 5.0681 3.433 3.433 3.447 3.385 3.734 2,053,387 3.4727 2.24%
2020-11-13 0 4.900 4.900 4.910 4.760 4.930 401,000 1,957,810 4.8823 3.358 3.358 3.364 3.262 3.378 585,223 3.3454 -0.61%
2020-11-12 0 4.930 4.930 4.990 4.790 4.990 870,000 4,290,040 4.9311 3.378 3.378 3.419 3.282 3.419 1,269,685 3.3788 0.00%
2020-11-11 0 4.930 4.880 4.930 4.730 4.970 741,000 3,599,730 4.8579 3.378 3.344 3.378 3.241 3.405 1,081,421 3.3287 0.00%
2020-11-10 0 4.930 4.870 4.930 4.640 4.930 1,027,000 4,926,380 4.7969 3.378 3.337 3.378 3.179 3.378 1,498,812 3.2869 4.89%
2020-11-09 0 4.700 4.670 4.700 4.410 4.700 605,000 2,772,130 4.5820 3.220 3.200 3.220 3.022 3.220 882,942 3.1397 6.82%
2020-11-06 0 4.400 4.400 4.410 4.380 4.460 942,000 4,151,770 4.4074 3.015 3.015 3.022 3.001 3.056 1,374,763 3.0200 -0.68%
2020-11-05 0 4.430 4.430 4.450 4.400 4.610 878,259 3,918,990 4.4622 3.035 3.035 3.049 3.015 3.159 1,281,738 3.0576 0.91%
2020-11-04 0 4.390 4.380 4.390 4.340 4.480 410,000 1,807,255 4.4079 3.008 3.001 3.008 2.974 3.070 598,357 3.0204 -0.90%
2020-11-03 0 4.430 4.430 4.440 4.240 4.940 1,375,000 6,232,975 4.5331 3.035 3.035 3.042 2.905 3.385 2,006,686 3.1061 0.68%
2020-11-02 0 4.400 4.250 4.400 4.020 4.430 432,000 1,871,095 4.3312 3.015 2.912 3.015 2.755 3.035 630,464 2.9678 0.00%
2020-10-30 0 4.400 4.400 4.450 4.400 4.450 26,000 114,840 4.4169 3.015 3.015 3.049 3.015 3.049 37,945 3.0265 -0.68%
2020-10-29 0 4.430 4.430 4.480 4.420 4.500 134,154 597,914 4.4569 3.035 3.035 3.070 3.029 3.083 195,785 3.0539 -1.56%
2020-10-28 0 4.500 4.480 4.500 4.480 4.530 182,000 818,940 4.4997 3.083 3.070 3.083 3.070 3.104 265,612 3.0832 0.00%
2020-10-27 0 4.500 4.500 4.540 4.500 4.620 287,000 1,300,950 4.5329 3.083 3.083 3.111 3.083 3.166 418,850 3.1060 -3.02%
2020-10-23 0 4.640 4.510 4.640 4.520 4.640 234,000 1,065,900 4.5551 3.179 3.090 3.179 3.097 3.179 341,502 3.1212 1.98%
2020-10-22 0 4.550 4.540 4.550 4.550 4.700 474,000 2,172,260 4.5828 3.118 3.111 3.118 3.118 3.220 691,759 3.1402 -1.09%
2020-10-21 0 4.600 4.600 4.610 4.580 4.630 56,000 257,780 4.6032 3.152 3.152 3.159 3.138 3.173 81,727 3.1542 -1.29%
2020-10-20 0 4.660 4.640 4.660 4.640 4.730 57,000 266,940 4.6832 3.193 3.179 3.193 3.179 3.241 83,186 3.2089 0.22%
2020-10-19 0 4.650 4.640 4.650 4.600 4.760 302,000 1,410,846 4.6717 3.186 3.179 3.186 3.152 3.262 440,741 3.2011 1.75%
2020-10-16 0 4.570 4.540 4.600 4.570 4.630 121,444 559,024 4.6031 3.131 3.111 3.152 3.131 3.173 177,236 3.1541 -0.22%
2020-10-15 0 4.580 4.580 4.650 4.580 4.690 127,000 589,340 4.6405 3.138 3.138 3.186 3.138 3.214 185,345 3.1797 -0.87%
2020-10-14 0 4.620 4.570 4.620 4.570 4.640 108,000 496,230 4.5947 3.166 3.131 3.166 3.131 3.179 157,616 3.1483 -0.43%
2020-10-12 0 4.640 4.590 4.640 4.540 4.690 278,000 1,291,000 4.6439 3.179 3.145 3.179 3.111 3.214 405,715 3.1820 -0.85%
2020-10-09 0 4.680 4.680 4.700 4.680 4.770 286,000 1,346,850 4.7093 3.207 3.207 3.220 3.207 3.268 417,391 3.2268 -1.47%
2020-10-08 0 4.750 4.620 4.750 4.620 4.780 431,000 2,043,090 4.7403 3.255 3.166 3.255 3.166 3.275 629,005 3.2481 2.59%
2020-10-07 0 4.630 4.630 4.760 4.580 4.770 118,000 551,240 4.6715 3.173 3.173 3.262 3.138 3.268 172,210 3.2010 -1.07%
2020-10-06 0 4.680 4.530 4.770 - - 0 0 - 3.207 3.104 3.268 - - 0 - 0.00%
2020-10-05 0 4.680 4.600 4.680 4.480 4.680 128,000 581,760 4.5450 3.207 3.152 3.207 3.070 3.207 186,804 3.1143 4.00%
2020-09-30 0 4.500 4.500 4.660 4.500 4.780 77,000 353,880 4.5958 3.083 3.083 3.193 3.083 3.275 112,374 3.1491 -4.46%
2020-09-29 0 4.710 4.550 4.820 4.710 4.710 16,000 75,360 4.7100 3.227 3.118 3.303 3.227 3.227 23,351 3.2273 3.74%
2020-09-28 0 4.540 4.540 4.560 4.540 4.710 221,000 1,015,820 4.5965 3.111 3.111 3.125 3.111 3.227 322,529 3.1495 -3.81%
2020-09-25 0 4.720 4.720 4.740 4.710 4.780 317,000 1,501,090 4.7353 3.234 3.234 3.248 3.227 3.275 462,632 3.2447 -2.07%
2020-09-24 0 4.820 4.700 4.820 4.560 4.820 369,000 1,724,910 4.6746 3.303 3.220 3.303 3.125 3.303 538,522 3.2030 5.24%
2020-09-23 0 4.580 4.580 4.600 4.540 4.660 315,000 1,442,930 4.5807 3.138 3.138 3.152 3.111 3.193 459,714 3.1388 -0.87%
2020-09-22 0 4.620 4.600 4.620 4.590 4.660 134,749 620,215 4.6027 3.166 3.152 3.166 3.145 3.193 196,654 3.1538 0.00%
2020-09-21 0 4.620 4.590 4.620 4.600 4.680 182,000 842,940 4.6315 3.166 3.145 3.166 3.152 3.207 265,612 3.1736 -0.22%
2020-09-18 0 4.630 4.630 4.660 4.630 4.820 770,502 3,585,979 4.6541 3.173 3.173 3.193 3.173 3.303 1,124,477 3.1890 -3.74%
2020-09-17 0 4.810 4.800 4.810 4.790 4.820 95,000 456,670 4.8071 3.296 3.289 3.296 3.282 3.303 138,644 3.2938 -0.21%
2020-09-16 0 4.820 4.790 4.820 4.760 4.920 683,000 3,296,380 4.8263 3.303 3.282 3.303 3.262 3.371 996,776 3.3070 1.05%
2020-09-15 0 4.770 4.680 4.770 4.680 4.770 78,000 370,350 4.7481 3.268 3.207 3.268 3.207 3.268 113,834 3.2534 1.92%
2020-09-14 0 4.680 4.670 4.680 4.670 4.700 15,000 70,180 4.6787 3.207 3.200 3.207 3.200 3.220 21,891 3.2059 -0.64%
2020-09-11 0 4.710 4.680 4.710 4.680 4.740 52,000 244,950 4.7106 3.227 3.207 3.227 3.207 3.248 75,889 3.2277 0.86%
2020-09-10 0 4.670 4.640 4.670 4.670 4.740 74,542 351,927 4.7212 3.200 3.179 3.200 3.200 3.248 108,787 3.2350 -2.71%
2020-09-09 0 4.800 4.790 4.800 4.710 4.800 116,000 555,460 4.7884 3.289 3.282 3.289 3.227 3.289 169,291 3.2811 -1.03%
2020-09-08 0 4.850 4.830 4.850 4.790 4.890 861,828 4,178,319 4.8482 3.323 3.310 3.323 3.282 3.351 1,257,759 3.3220 -0.82%
2020-09-07 0 4.890 4.800 4.890 4.840 4.990 386,000 1,886,200 4.8865 3.351 3.289 3.351 3.316 3.419 563,332 3.3483 -1.21%
2020-09-04 0 4.950 4.870 4.950 4.640 4.960 1,207,000 5,872,705 4.8655 3.392 3.337 3.392 3.179 3.399 1,761,506 3.3339 5.77%
2020-09-03 0 4.680 4.680 4.740 4.650 4.750 113,625 536,208 4.7191 3.207 3.207 3.248 3.186 3.255 165,825 3.2336 -0.64%
2020-09-02 0 4.710 4.650 4.710 4.640 4.750 240,000 1,125,910 4.6913 3.227 3.186 3.227 3.179 3.255 350,258 3.2145 -0.63%
2020-09-01 0 4.740 4.740 4.770 4.720 4.770 40,549,000 190,585,040 4.7001 3.248 3.248 3.268 3.234 3.268 59,177,544 3.2206 0.21%
2020-08-31 0 4.730 4.710 4.730 4.720 4.860 274,000 1,308,410 4.7752 3.241 3.227 3.241 3.234 3.330 399,878 3.2720 -2.67%
2020-08-28 0 4.860 4.820 4.860 4.760 4.900 1,783,000 8,642,720 4.8473 3.330 3.303 3.330 3.262 3.358 2,602,125 3.3214 0.21%
2020-08-27 0 4.850 4.780 4.850 4.620 4.860 836,308 3,997,688 4.7802 3.323 3.275 3.323 3.166 3.330 1,220,515 3.2754 4.75%
2020-08-26 0 4.630 4.600 4.630 4.630 4.700 33,000 153,900 4.6636 3.173 3.152 3.173 3.173 3.220 48,160 3.1956 -0.64%
2020-08-25 0 4.660 4.660 4.700 4.660 4.710 250,000 1,170,600 4.6824 3.193 3.193 3.220 3.193 3.227 364,852 3.2084 -0.85%
2020-08-24 0 4.700 4.630 4.700 4.620 4.700 379,000 1,756,490 4.6345 3.220 3.173 3.220 3.166 3.220 553,116 3.1756 2.17%
2020-08-21 0 4.600 4.600 4.640 4.580 4.650 263,000 1,209,360 4.5983 3.152 3.152 3.179 3.138 3.186 383,824 3.1508 -1.08%
2020-08-20 0 4.650 4.620 4.680 4.600 4.660 96,250 444,730 4.6206 3.186 3.166 3.207 3.152 3.193 140,468 3.1661 -1.06%
2020-08-19 0 4.700 4.700 4.710 4.650 4.750 667,000 3,109,510 4.6619 3.220 3.220 3.227 3.186 3.255 973,425 3.1944 0.43%
2020-08-18 0 4.680 4.650 4.680 4.610 4.680 1,045,000 4,859,210 4.6500 3.207 3.186 3.207 3.159 3.207 1,525,082 3.1862 1.74%
2020-08-17 0 4.600 4.600 4.630 4.550 4.600 66,000 302,950 4.5902 3.152 3.152 3.173 3.118 3.152 96,321 3.1452 1.10%
2020-08-14 0 4.550 4.550 4.580 4.550 4.630 165,000 756,920 4.5874 3.118 3.118 3.138 3.118 3.173 240,802 3.1433 -0.66%
2020-08-13 0 4.580 4.590 4.600 4.540 4.580 229,000 1,046,130 4.5683 3.138 3.145 3.152 3.111 3.138 334,204 3.1302 0.00%
2020-08-12 0 4.580 4.510 4.580 4.440 4.580 244,000 1,094,950 4.4875 3.138 3.090 3.138 3.042 3.138 356,096 3.0749 1.55%
2020-08-11 0 4.510 4.500 4.510 4.500 4.610 265,000 1,203,615 4.5419 3.090 3.083 3.090 3.083 3.159 386,743 3.1122 -0.22%
2020-08-10 0 4.520 4.520 4.530 4.500 4.590 226,000 1,025,560 4.5379 3.097 3.097 3.104 3.083 3.145 329,826 3.1094 -0.88%
2020-08-07 0 4.560 4.560 4.590 4.530 4.670 513,000 2,351,990 4.5848 3.125 3.125 3.145 3.104 3.200 748,676 3.1415 -2.98%
2020-08-06 0 4.700 4.700 4.720 4.530 4.760 5,210,000 23,785,780 4.5654 3.220 3.220 3.234 3.104 3.262 7,603,517 3.1283 4.44%
2020-08-05 0 4.500 4.460 4.500 4.450 4.530 203,108 910,398 4.4823 3.083 3.056 3.083 3.049 3.104 296,417 3.0713 1.35%
2020-08-04 0 4.440 4.440 4.480 4.440 4.570 581,000 2,607,280 4.4876 3.042 3.042 3.070 3.042 3.131 847,916 3.0749 -1.11%
2020-08-03 0 4.490 4.490 4.510 4.360 4.570 399,000 1,783,510 4.4699 3.077 3.077 3.090 2.988 3.131 582,304 3.0629 2.28%
2020-07-31 0 4.390 4.390 4.440 4.380 4.460 722,000 3,184,320 4.4104 3.008 3.008 3.042 3.001 3.056 1,053,693 3.0221 -1.57%
2020-07-30 0 4.460 4.450 4.460 4.380 4.460 758,000 3,338,855 4.4048 3.056 3.049 3.056 3.001 3.056 1,106,231 3.0182 0.45%
2020-07-29 0 4.440 4.440 4.460 4.370 4.460 863,000 3,796,490 4.3992 3.042 3.042 3.056 2.994 3.056 1,259,469 3.0144 0.23%
2020-07-28 0 4.430 4.430 4.440 4.400 4.480 109,000 482,470 4.4263 3.035 3.035 3.042 3.015 3.070 159,075 3.0330 -0.67%
2020-07-27 0 4.460 4.460 4.500 4.450 4.600 282,000 1,274,610 4.5199 3.056 3.056 3.083 3.049 3.152 411,553 3.0971 -2.83%
2020-07-24 0 4.590 4.500 4.590 4.550 4.720 447,000 2,062,645 4.6144 3.145 3.083 3.145 3.118 3.234 652,355 3.1618 -2.75%
2020-07-23 0 4.720 4.720 4.760 4.610 4.770 1,155,000 5,433,360 4.7042 3.234 3.234 3.262 3.159 3.268 1,685,616 3.2234 1.51%
2020-07-22 0 4.650 4.650 4.660 4.580 4.660 261,000 1,207,850 4.6278 3.186 3.186 3.193 3.138 3.193 380,906 3.1710 1.09%
2020-07-21 0 4.600 4.600 4.620 4.580 4.680 228,000 1,050,000 4.6053 3.152 3.152 3.166 3.138 3.207 332,745 3.1556 -1.92%
2020-07-20 0 4.690 4.650 4.690 4.560 4.690 989,000 4,573,560 4.6244 3.214 3.186 3.214 3.125 3.214 1,443,355 3.1687 0.43%
2020-07-17 0 4.670 4.670 4.690 4.560 4.690 338,000 1,564,000 4.6272 3.200 3.200 3.214 3.125 3.214 493,280 3.1706 0.00%
2020-07-16 0 4.670 4.600 4.670 4.550 4.760 961,000 4,470,440 4.6519 3.200 3.152 3.200 3.118 3.262 1,402,491 3.1875 -0.64%
2020-07-15 0 4.700 4.700 4.720 4.630 4.930 602,838 2,850,863 4.7291 3.220 3.220 3.234 3.173 3.378 879,787 3.2404 -3.49%
2020-07-14 0 4.870 4.870 4.940 4.780 4.970 1,994,000 9,808,720 4.9191 3.337 3.337 3.385 3.275 3.405 2,910,060 3.3706 -2.21%
2020-07-13 0 4.980 4.930 4.990 4.860 5.170 1,841,000 9,159,740 4.9754 3.412 3.378 3.419 3.330 3.543 2,686,771 3.4092 0.61%
2020-07-10 0 4.950 4.930 4.950 4.850 5.150 2,235,000 11,146,250 4.9871 3.392 3.378 3.392 3.323 3.529 3,261,777 3.4172 -0.80%
2020-07-09 0 4.990 4.950 4.990 4.570 5.290 2,556,000 12,760,170 4.9922 3.419 3.392 3.419 3.131 3.625 3,730,247 3.4207 10.89%
2020-07-08 0 4.500 4.500 4.540 4.500 4.630 1,768,000 7,992,000 4.5204 3.083 3.083 3.111 3.083 3.173 2,580,234 3.0974 0.22%
2020-07-07 0 4.490 4.490 4.500 4.420 4.670 779,386 3,545,554 4.5492 3.077 3.077 3.083 3.029 3.200 1,137,442 3.1171 0.00%
2020-07-06 0 4.490 4.490 4.520 4.270 4.550 856,000 3,836,890 4.4823 3.077 3.077 3.097 2.926 3.118 1,249,253 3.0713 4.18%
2020-07-03 0 4.310 4.290 4.310 4.200 4.330 452,000 1,935,420 4.2819 2.953 2.940 2.953 2.878 2.967 659,653 2.9340 2.62%
2020-07-02 0 4.200 4.180 4.200 4.080 4.200 592,000 2,450,290 4.1390 2.878 2.864 2.878 2.796 2.878 863,970 2.8361 1.94%
2020-06-30 0 4.120 4.100 4.120 4.080 4.180 618,726 2,552,268 4.1250 2.823 2.809 2.823 2.796 2.864 902,974 2.8265 0.73%
2020-06-29 0 4.090 4.090 4.130 4.080 4.180 2,377,000 9,825,360 4.1335 2.803 2.803 2.830 2.796 2.864 3,469,013 2.8323 -1.45%
2020-06-26 0 4.150 4.150 4.180 4.080 4.180 372,000 1,545,025 4.1533 2.844 2.844 2.864 2.796 2.864 542,900 2.8459 0.97%
2020-06-24 0 4.110 4.110 4.150 4.090 4.140 280,512 1,152,964 4.1102 2.816 2.816 2.844 2.803 2.837 409,382 2.8164 -1.91%
2020-06-23 0 4.190 4.170 4.200 4.100 4.190 229,705 951,143 4.1407 2.871 2.857 2.878 2.809 2.871 335,233 2.8373 0.00%
2020-06-22 0 4.190 4.150 4.200 4.110 4.190 901,906 3,753,558 4.1618 2.871 2.844 2.878 2.816 2.871 1,316,249 2.8517 0.00%
2020-06-19 0 4.190 4.190 4.200 4.180 4.240 2,376,460 9,967,510 4.1943 2.871 2.871 2.878 2.864 2.905 3,468,225 2.8740 0.48%
2020-06-18 0 4.170 4.170 4.180 4.160 4.200 949,000 3,966,930 4.1801 2.857 2.857 2.864 2.850 2.878 1,384,978 2.8643 -0.24%
2020-06-17 0 4.180 4.180 4.200 4.180 4.220 719,000 3,012,760 4.1902 2.864 2.864 2.878 2.864 2.892 1,049,315 2.8712 -0.24%
2020-06-16 0 4.190 4.190 4.220 4.170 4.210 413,000 1,729,435 4.1875 2.871 2.871 2.892 2.857 2.885 602,736 2.8693 0.48%
2020-06-15 0 4.170 4.170 4.180 4.170 4.250 676,000 2,832,020 4.1894 2.857 2.857 2.864 2.857 2.912 986,560 2.8706 -0.26%
2020-06-12 0 4.400 4.400 4.430 4.260 4.420 513,000 2,233,110 4.3530 2.865 2.865 2.884 2.774 2.878 787,911 2.8342 0.00%
2020-06-11 0 4.400 4.400 4.430 4.370 4.430 284,000 1,250,840 4.4044 2.865 2.865 2.884 2.845 2.884 436,192 2.8676 0.00%
2020-06-10 0 4.400 4.400 4.450 4.400 4.480 419,000 1,863,760 4.4481 2.865 2.865 2.897 2.865 2.917 643,537 2.8961 -1.12%
2020-06-09 0 4.450 4.420 4.450 4.360 4.460 609,000 2,691,250 4.4191 2.897 2.878 2.897 2.839 2.904 935,356 2.8772 1.14%
2020-06-08 0 4.400 4.400 4.440 4.380 4.450 684,000 2,998,829 4.3843 2.865 2.865 2.891 2.852 2.897 1,050,548 2.8545 0.92%
2020-06-05 0 4.360 4.360 4.370 4.350 4.400 504,000 2,197,709 4.3605 2.839 2.839 2.845 2.832 2.865 774,088 2.8391 -0.46%
2020-06-04 0 4.380 4.360 4.380 4.320 4.430 599,296 2,630,142 4.3887 2.852 2.839 2.852 2.813 2.884 920,452 2.8574 0.46%
2020-06-03 0 4.360 4.360 4.370 4.350 4.440 413,000 1,810,370 4.3835 2.839 2.839 2.845 2.832 2.891 634,322 2.8540 -0.68%
2020-06-02 0 4.390 4.390 4.410 4.250 4.400 635,856 2,773,606 4.3620 2.858 2.858 2.871 2.767 2.865 976,604 2.8401 3.29%
2020-06-01 0 4.250 4.230 4.240 4.190 4.250 550,000 2,323,210 4.2240 2.767 2.754 2.761 2.728 2.767 844,739 2.7502 0.71%
2020-05-29 0 4.220 4.170 4.270 4.160 4.260 401,000 1,686,620 4.2060 2.748 2.715 2.780 2.709 2.774 615,891 2.7385 -0.71%
2020-05-28 0 4.250 4.190 4.250 4.170 4.250 238,000 997,880 4.1928 2.767 2.728 2.767 2.715 2.767 365,541 2.7299 -0.23%
2020-05-27 0 4.260 4.260 4.280 4.190 4.310 562,000 2,386,660 4.2467 2.774 2.774 2.787 2.728 2.806 863,169 2.7650 -0.93%
2020-05-26 0 4.300 4.300 4.340 4.270 4.360 298,643 1,286,932 4.3093 2.800 2.800 2.826 2.780 2.839 458,682 2.8057 -0.23%
2020-05-25 0 4.310 4.310 4.340 4.280 4.370 382,000 1,648,690 4.3159 2.806 2.806 2.826 2.787 2.845 586,709 2.8101 -0.69%
2020-05-22 0 4.340 4.290 4.340 4.290 4.420 627,766 2,728,106 4.3457 2.826 2.793 2.826 2.793 2.878 964,179 2.8295 -1.59%
2020-05-21 0 4.410 4.410 4.430 4.410 4.530 577,000 2,563,820 4.4434 2.871 2.871 2.884 2.871 2.949 886,208 2.8930 -2.22%
2020-05-20 0 4.510 4.510 4.560 4.500 4.760 661,615 3,022,191 4.5679 2.936 2.936 2.969 2.930 3.099 1,016,167 2.9741 -3.01%
2020-05-19 0 4.650 4.650 4.710 4.530 4.750 1,027,256 4,791,242 4.6641 3.028 3.028 3.067 2.949 3.093 1,577,751 3.0368 3.10%
2020-05-18 0 4.510 4.500 4.560 4.480 4.600 470,000 2,134,470 4.5414 2.936 2.930 2.969 2.917 2.995 721,868 2.9569 0.00%
2020-05-15 0 4.510 4.500 4.560 4.390 4.560 1,229,000 5,533,530 4.5025 2.936 2.930 2.969 2.858 2.969 1,887,607 2.9315 2.73%
2020-05-14 0 4.390 4.390 4.420 4.390 4.470 526,000 2,325,070 4.4203 2.858 2.858 2.878 2.858 2.910 807,877 2.8780 -1.35%
2020-05-13 0 4.450 4.430 4.480 4.360 4.470 529,000 2,342,740 4.4286 2.897 2.884 2.917 2.839 2.910 812,485 2.8834 0.23%
2020-05-12 0 4.440 4.430 4.460 4.420 4.510 206,000 918,600 4.4592 2.891 2.884 2.904 2.878 2.936 316,393 2.9034 -1.33%
2020-05-11 0 4.500 4.500 4.530 4.470 4.630 411,160 1,852,570 4.5057 2.930 2.930 2.949 2.910 3.015 631,496 2.9336 -0.88%
2020-05-08 0 4.540 4.500 4.540 4.230 4.540 1,186,000 5,225,840 4.4063 2.956 2.930 2.956 2.754 2.956 1,821,564 2.8689 6.82%
2020-05-07 0 4.250 4.230 4.250 4.200 4.270 242,000 1,024,190 4.2322 2.767 2.754 2.767 2.735 2.780 371,685 2.7555 0.95%
2020-05-06 0 4.210 4.210 4.250 4.120 4.280 1,077,440 4,555,156 4.2278 2.741 2.741 2.767 2.682 2.787 1,654,828 2.7526 3.19%
2020-05-05 0 4.080 4.080 4.120 4.030 4.120 329,000 1,345,795 4.0906 2.656 2.656 2.682 2.624 2.682 505,307 2.6633 0.25%
2020-05-04 0 4.070 4.060 4.080 4.030 4.120 409,000 1,661,444 4.0622 2.650 2.643 2.656 2.624 2.682 628,178 2.6449 -2.40%
2020-04-29 0 4.170 4.170 4.230 4.140 4.280 437,000 1,824,965 4.1761 2.715 2.715 2.754 2.696 2.787 671,183 2.7190 0.97%
2020-04-28 0 4.130 4.130 4.200 4.130 4.220 136,000 566,450 4.1651 2.689 2.689 2.735 2.689 2.748 208,881 2.7118 -0.48%
2020-04-27 0 4.150 4.150 4.180 4.150 4.250 418,000 1,749,900 4.1864 2.702 2.702 2.722 2.702 2.767 642,001 2.7257 -1.89%
2020-04-24 0 4.230 4.170 4.230 4.170 4.290 312,305 1,320,581 4.2285 2.754 2.715 2.754 2.715 2.793 479,666 2.7531 -0.94%
2020-04-23 0 4.270 4.240 4.270 4.170 4.270 618,000 2,614,775 4.2310 2.780 2.761 2.780 2.715 2.780 949,179 2.7548 1.43%
2020-04-22 0 4.210 4.200 4.210 4.090 4.210 184,000 765,130 4.1583 2.741 2.735 2.741 2.663 2.741 282,603 2.7074 0.48%
2020-04-21 0 4.190 4.150 4.190 4.130 4.220 384,000 1,596,835 4.1584 2.728 2.702 2.728 2.689 2.748 589,781 2.7075 -1.18%
2020-04-20 0 4.240 4.190 4.240 4.170 4.250 256,000 1,075,700 4.2020 2.761 2.728 2.761 2.715 2.767 393,187 2.7358 0.71%
2020-04-17 0 4.210 4.180 4.210 4.100 4.210 389,000 1,614,130 4.1494 2.741 2.722 2.741 2.669 2.741 597,461 2.7017 2.93%
2020-04-16 0 4.090 4.090 4.100 4.080 4.150 3,026,000 12,411,965 4.1018 2.663 2.663 2.669 2.656 2.702 4,647,599 2.6706 -0.97%
2020-04-15 0 4.130 4.130 4.180 4.130 4.230 500,000 2,089,120 4.1782 2.689 2.689 2.722 2.689 2.754 767,944 2.7204 -0.72%
2020-04-14 0 4.160 4.160 4.180 4.100 4.260 491,000 2,060,050 4.1956 2.709 2.709 2.722 2.669 2.774 754,121 2.7317 0.00%
2020-04-09 0 4.160 4.150 4.210 4.140 4.250 1,193,000 4,974,190 4.1695 2.709 2.702 2.741 2.696 2.767 1,832,315 2.7147 -0.72%
2020-04-08 0 4.190 4.190 4.230 4.180 4.250 150,000 631,660 4.2111 2.728 2.728 2.754 2.722 2.767 230,383 2.7418 -1.41%
2020-04-07 0 4.250 4.240 4.250 4.160 4.250 1,226,000 5,189,620 4.2330 2.767 2.761 2.767 2.709 2.767 1,882,999 2.7560 3.16%
2020-04-06 0 4.120 4.100 4.160 4.100 4.220 400,000 1,645,120 4.1128 2.682 2.669 2.709 2.669 2.748 614,355 2.6778 -2.37%
2020-04-03 0 4.220 4.200 4.230 4.150 4.240 99,000 415,740 4.1994 2.748 2.735 2.754 2.702 2.761 152,053 2.7342 1.20%
2020-04-02 0 4.170 4.150 4.170 4.120 4.250 934,000 3,878,310 4.1524 2.715 2.702 2.715 2.682 2.767 1,434,520 2.7036 0.00%
2020-04-01 0 4.170 4.170 4.220 4.140 4.300 201,000 846,060 4.2093 2.715 2.715 2.748 2.696 2.800 308,714 2.7406 -1.65%
2020-03-31 0 4.240 4.240 4.280 4.220 4.290 539,000 2,290,270 4.2491 2.761 2.761 2.787 2.748 2.793 827,844 2.7665 0.00%
2020-03-30 0 4.240 4.210 4.240 4.210 4.290 376,000 1,595,600 4.2436 2.761 2.741 2.761 2.741 2.793 577,494 2.7630 -2.08%
2020-03-27 0 4.330 4.290 4.330 4.300 4.550 785,200 3,461,286 4.4082 2.819 2.793 2.819 2.800 2.962 1,205,980 2.8701 -3.78%
2020-03-26 0 4.500 4.470 4.500 4.370 4.500 797,200 3,529,255 4.4271 2.930 2.910 2.930 2.845 2.930 1,224,410 2.8824 1.35%
2020-03-25 0 4.440 4.420 4.440 4.400 4.540 635,230 2,830,918 4.4565 2.891 2.878 2.891 2.865 2.956 975,642 2.9016 1.37%
2020-03-24 0 4.380 4.380 4.390 4.260 4.620 379,645 1,679,153 4.4230 2.852 2.852 2.858 2.774 3.008 583,092 2.8797 -1.13%
2020-03-23 0 4.430 4.430 4.440 4.330 4.550 868,200 3,858,800 4.4446 2.884 2.884 2.891 2.819 2.962 1,333,458 2.8938 -3.49%
2020-03-20 0 4.590 4.590 6.060 4.130 4.590 1,517,179 6,758,164 4.4544 2.988 2.988 3.946 2.689 2.988 2,330,218 2.9002 11.95%
2020-03-19 0 4.100 4.100 4.120 4.020 4.330 717,000 2,987,600 4.1668 2.669 2.669 2.682 2.617 2.819 1,101,232 2.7130 -5.31%
2020-03-18 0 4.330 4.230 4.330 4.280 4.620 328,000 1,465,550 4.4681 2.819 2.754 2.819 2.787 3.008 503,771 2.9092 -1.14%
2020-03-17 0 4.380 4.380 4.410 4.370 4.710 909,595 4,050,303 4.4529 2.852 2.852 2.871 2.845 3.067 1,397,036 2.8992 -5.81%
2020-03-16 0 4.650 4.600 4.660 4.600 4.820 197,000 921,840 4.6794 3.028 2.995 3.034 2.995 3.138 302,570 3.0467 -3.53%
2020-03-13 0 4.820 4.810 4.870 4.650 5.010 709,000 3,456,600 4.8753 3.138 3.132 3.171 3.028 3.262 1,088,945 3.1743 -1.63%
2020-03-12 0 4.900 4.900 4.940 4.850 4.990 294,000 1,442,830 4.9076 3.190 3.190 3.216 3.158 3.249 451,551 3.1953 -2.78%
2020-03-11 0 5.040 5.040 5.070 5.040 5.080 364,000 1,841,780 5.0598 3.281 3.281 3.301 3.281 3.308 559,063 3.2944 1.20%
2020-03-10 0 4.980 4.980 5.020 4.870 5.040 280,000 1,379,610 4.9272 3.242 3.242 3.268 3.171 3.281 430,049 3.2080 2.68%
2020-03-09 0 4.850 4.850 4.900 4.850 5.200 1,232,000 6,097,660 4.9494 3.158 3.158 3.190 3.158 3.386 1,892,215 3.2225 -6.37%
2020-03-06 0 5.180 5.120 5.180 5.100 5.260 219,000 1,129,225 5.1563 3.373 3.334 3.373 3.321 3.425 336,360 3.3572 -1.15%
2020-03-05 0 5.240 5.170 5.270 5.160 5.270 2,042,000 10,733,510 5.2564 3.412 3.366 3.431 3.360 3.431 3,136,284 3.4224 0.19%
2020-03-04 0 5.230 5.210 5.240 5.050 5.240 173,000 887,680 5.1311 3.405 3.392 3.412 3.288 3.412 265,709 3.3408 3.36%
2020-03-03 0 5.060 5.050 5.060 5.050 5.230 359,000 1,842,200 5.1315 3.295 3.288 3.295 3.288 3.405 551,384 3.3410 0.20%
2020-03-02 0 5.050 5.050 5.060 4.960 5.120 178,000 890,660 5.0037 3.288 3.288 3.295 3.229 3.334 273,388 3.2579 -0.59%
2020-02-28 0 5.080 5.070 5.080 5.070 5.150 461,000 2,351,840 5.1016 3.308 3.301 3.308 3.301 3.353 708,045 3.3216 -2.31%
2020-02-27 0 5.200 5.200 5.210 5.180 5.260 149,000 775,820 5.2068 3.386 3.386 3.392 3.373 3.425 228,847 3.3901 -0.19%
2020-02-26 0 5.210 5.210 5.240 5.200 5.270 78,000 408,400 5.2359 3.392 3.392 3.412 3.386 3.431 119,799 3.4090 -0.76%
2020-02-25 0 5.250 5.250 5.260 5.150 5.300 528,000 2,757,860 5.2232 3.418 3.418 3.425 3.353 3.451 810,949 3.4008 0.00%
2020-02-24 0 5.250 5.250 5.260 5.240 5.300 564,000 2,975,090 5.2750 3.418 3.418 3.425 3.412 3.451 866,241 3.4345 -0.94%
2020-02-21 0 5.300 5.280 5.300 5.240 5.410 962,000 5,114,254 5.3163 3.451 3.438 3.451 3.412 3.522 1,477,525 3.4614 -0.38%
2020-02-20 0 5.320 5.310 5.350 5.210 5.400 70,868,000 358,098,320 5.0530 3.464 3.457 3.483 3.392 3.516 108,845,345 3.2900 1.92%
2020-02-19 0 5.220 5.220 5.280 5.200 5.340 186,000 971,905 5.2253 3.399 3.399 3.438 3.386 3.477 285,675 3.4021 -1.32%
2020-02-18 0 5.290 5.230 5.290 5.230 5.320 231,000 1,216,815 5.2676 3.444 3.405 3.444 3.405 3.464 354,790 3.4297 0.76%
2020-02-17 0 5.250 5.240 5.280 5.200 5.290 130,000 683,420 5.2571 3.418 3.412 3.438 3.386 3.444 199,666 3.4228 0.57%
2020-02-14 0 5.220 5.220 5.260 5.200 5.300 206,000 1,079,470 5.2401 3.399 3.399 3.425 3.386 3.451 316,393 3.4118 0.19%
2020-02-13 0 5.210 5.210 5.260 5.210 5.380 238,000 1,250,920 5.2560 3.392 3.392 3.425 3.392 3.503 365,541 3.4221 -2.43%
2020-02-12 0 5.340 5.300 5.350 5.210 5.360 347,808 1,854,982 5.3334 3.477 3.451 3.483 3.392 3.490 534,194 3.4725 1.52%
2020-02-11 0 5.260 5.260 5.290 5.260 5.380 453,826 2,399,619 5.2875 3.425 3.425 3.444 3.425 3.503 697,026 3.4427 -1.68%
2020-02-10 0 5.350 5.320 5.360 5.280 5.410 55,000 293,980 5.3451 3.483 3.464 3.490 3.438 3.522 84,474 3.4801 -0.56%
2020-02-07 0 5.380 5.340 5.380 5.300 5.480 341,000 1,821,820 5.3426 3.503 3.477 3.503 3.451 3.568 523,738 3.4785 -1.82%
2020-02-06 0 5.480 5.440 5.480 5.150 5.510 1,424,000 7,744,680 5.4387 3.568 3.542 3.568 3.353 3.588 2,187,105 3.5411 4.98%
2020-02-05 0 5.220 5.210 5.220 5.130 5.250 2,579,000 13,398,645 5.1953 3.399 3.392 3.399 3.340 3.418 3,961,056 3.3826 3.37%
2020-02-04 0 5.050 5.050 5.070 5.010 5.180 4,142,148 21,131,793 5.1017 3.288 3.288 3.301 3.262 3.373 6,361,877 3.3216 0.60%
2020-02-03 0 5.020 5.020 5.080 4.960 5.120 2,096,582 10,547,610 5.0309 3.268 3.268 3.308 3.229 3.334 3,220,116 3.2755 -0.79%
2020-01-31 0 5.060 5.060 5.070 5.040 5.100 284,000 1,441,900 5.0771 3.295 3.295 3.301 3.281 3.321 436,192 3.3057 0.00%
2020-01-30 0 5.060 5.060 5.070 5.000 5.120 520,000 2,621,420 5.0412 3.295 3.295 3.301 3.255 3.334 798,662 3.2823 -2.88%
2020-01-29 0 5.210 5.160 5.210 5.160 5.420 403,000 2,098,495 5.2072 3.392 3.360 3.392 3.360 3.529 618,963 3.3903 -4.58%
2020-01-24 0 5.460 5.460 5.500 5.000 5.470 120,000 648,570 5.4048 3.555 3.555 3.581 3.255 3.561 184,307 3.5190 0.18%
2020-01-23 0 5.450 5.440 5.450 5.360 5.530 2,139,552 11,635,410 5.4382 3.548 3.542 3.548 3.490 3.601 3,286,113 3.5408 -0.55%
2020-01-22 0 5.480 5.480 5.490 5.350 5.500 289,000 1,577,460 5.4583 3.568 3.568 3.574 3.483 3.581 443,872 3.5539 0.74%
2020-01-21 0 5.440 5.370 5.440 5.360 5.480 492,000 2,653,280 5.3928 3.542 3.496 3.542 3.490 3.568 755,657 3.5112 -0.91%
2020-01-20 0 5.490 5.460 5.490 5.350 5.510 539,000 2,937,325 5.4496 3.574 3.555 3.574 3.483 3.588 827,844 3.5482 1.67%
2020-01-17 0 5.400 5.400 5.440 5.350 5.440 962,000 5,196,885 5.4022 3.516 3.516 3.542 3.483 3.542 1,477,525 3.5173 0.56%
2020-01-16 0 5.370 5.350 5.370 5.350 5.430 461,000 2,473,130 5.3647 3.496 3.483 3.496 3.483 3.535 708,045 3.4929 -1.47%
2020-01-15 0 5.450 5.450 5.460 5.310 5.540 588,000 3,197,490 5.4379 3.548 3.548 3.555 3.457 3.607 903,102 3.5406 -1.45%
2020-01-14 0 5.530 5.510 5.530 5.420 5.740 853,000 4,762,900 5.5837 3.601 3.588 3.601 3.529 3.737 1,310,113 3.6355 -1.07%
2020-01-13 0 5.590 5.550 5.590 5.560 5.690 176,014 988,468 5.6158 3.640 3.614 3.640 3.620 3.705 270,338 3.6564 -1.41%
2020-01-10 0 5.670 5.640 5.670 5.640 5.750 126,000 713,520 5.6629 3.692 3.672 3.692 3.672 3.744 193,522 3.6870 -1.22%
2020-01-09 0 5.740 5.720 5.740 5.610 5.740 3,716,000 21,226,970 5.7123 3.737 3.724 3.737 3.653 3.737 5,707,362 3.7192 1.41%
2020-01-08 0 5.660 5.600 5.670 5.410 5.660 788,000 4,323,610 5.4868 3.685 3.646 3.692 3.522 3.685 1,210,280 3.5724 1.98%
2020-01-07 0 5.550 5.550 5.600 5.550 5.680 555,000 3,109,770 5.6032 3.614 3.614 3.646 3.614 3.698 852,418 3.6482 -2.29%
2020-01-06 0 5.680 5.650 5.680 5.560 5.680 571,000 3,214,680 5.6299 3.698 3.679 3.698 3.620 3.698 876,992 3.6656 0.35%
2020-01-03 0 5.660 5.630 5.660 5.560 5.660 396,000 2,231,330 5.6347 3.685 3.666 3.685 3.620 3.685 608,212 3.6687 0.89%
2020-01-02 0 5.610 5.600 5.610 5.440 5.610 775,000 4,301,950 5.5509 3.653 3.646 3.653 3.542 3.653 1,190,314 3.6141 1.45%
2019-12-31 0 5.530 5.470 5.530 5.450 5.530 348,000 1,911,170 5.4919 3.601 3.561 3.601 3.548 3.601 534,489 3.5757 0.36%
2019-12-30 0 5.510 5.500 5.510 5.450 5.530 1,833,000 10,077,110 5.4976 3.588 3.581 3.588 3.548 3.601 2,815,284 3.5794 0.36%
2019-12-27 0 5.490 5.470 5.490 5.410 5.500 1,411,582 7,715,852 5.4661 3.574 3.561 3.574 3.522 3.581 2,168,033 3.5589 1.10%
2019-12-24 0 5.430 5.420 5.430 5.400 5.440 628,000 3,408,120 5.4269 3.535 3.529 3.535 3.516 3.542 964,538 3.5334 0.18%
2019-12-23 0 5.420 5.420 5.440 5.380 5.450 1,324,000 7,168,590 5.4143 3.529 3.529 3.542 3.503 3.548 2,033,516 3.5252 0.00%
2019-12-20 0 5.420 5.420 5.430 5.410 5.480 694,000 3,770,430 5.4329 3.529 3.529 3.535 3.522 3.568 1,065,907 3.5373 -0.73%
2019-12-19 0 5.460 5.410 5.460 5.340 5.470 667,386 3,593,372 5.3842 3.555 3.522 3.555 3.477 3.561 1,025,030 3.5056 0.92%
2019-12-18 0 5.410 5.410 5.420 5.380 5.430 625,000 3,373,960 5.3983 3.522 3.522 3.529 3.503 3.535 959,930 3.5148 0.00%
2019-12-17 0 5.410 5.400 5.410 5.300 5.540 3,351,000 17,997,570 5.3708 3.522 3.516 3.522 3.451 3.607 5,146,762 3.4969 -1.46%
2019-12-16 0 5.490 5.480 5.490 5.300 5.510 2,705,479 14,829,219 5.4812 3.574 3.568 3.574 3.451 3.588 4,155,314 3.5687 3.58%
2019-12-13 0 5.300 5.290 5.310 5.210 5.310 540,000 2,848,280 5.2746 3.451 3.444 3.457 3.392 3.457 829,380 3.4342 1.73%
2019-12-12 0 5.210 5.200 5.210 5.020 5.250 913,000 4,696,920 5.1445 3.392 3.386 3.392 3.268 3.418 1,402,266 3.3495 3.58%
2019-12-11 0 5.030 5.000 5.030 4.810 5.040 3,163,000 15,414,225 4.8733 3.275 3.255 3.275 3.132 3.281 4,858,015 3.1729 3.50%
2019-12-10 0 4.860 4.820 4.860 4.800 4.980 322,629 1,571,330 4.8704 3.164 3.138 3.164 3.125 3.242 495,522 3.1711 -1.42%
2019-12-09 0 4.930 4.930 4.940 4.930 5.020 176,000 877,750 4.9872 3.210 3.210 3.216 3.210 3.268 270,316 3.2471 -1.20%
2019-12-06 0 4.990 4.990 5.000 4.920 5.000 571,000 2,831,300 4.9585 3.249 3.249 3.255 3.203 3.255 876,992 3.2284 1.01%
2019-12-05 0 4.940 4.920 4.950 4.850 4.980 355,000 1,742,510 4.9085 3.216 3.203 3.223 3.158 3.242 545,240 3.1959 -0.20%
2019-12-04 0 4.950 4.920 4.950 4.870 4.950 307,000 1,509,040 4.9154 3.223 3.203 3.223 3.171 3.223 471,518 3.2004 1.02%
2019-12-03 0 4.900 4.900 4.910 4.800 4.930 520,630 2,537,844 4.8746 3.190 3.190 3.197 3.125 3.210 799,630 3.1738 1.03%
2019-12-02 0 4.850 4.850 4.860 4.650 4.870 1,429,000 6,850,500 4.7939 3.158 3.158 3.164 3.028 3.171 2,194,785 3.1213 5.43%
2019-11-29 0 4.600 4.600 4.640 4.580 4.640 1,465,781 6,743,367 4.6005 2.995 2.995 3.021 2.982 3.021 2,251,276 2.9954 -0.43%
2019-11-28 0 4.620 4.620 4.630 4.600 4.630 369,000 1,701,080 4.6100 3.008 3.008 3.015 2.995 3.015 566,743 3.0015 -0.22%
2019-11-27 0 4.630 4.620 4.630 4.580 4.630 641,000 2,953,290 4.6073 3.015 3.008 3.015 2.982 3.015 984,505 2.9998 1.09%
2019-11-26 0 4.580 4.580 4.590 4.550 4.640 264,000 1,207,860 4.5752 2.982 2.982 2.988 2.962 3.021 405,475 2.9789 0.44%
2019-11-25 0 4.560 4.560 4.570 4.550 4.610 441,000 2,019,590 4.5796 2.969 2.969 2.975 2.962 3.002 677,327 2.9817 -0.44%
2019-11-22 0 4.580 4.570 4.580 4.560 4.680 240,000 1,108,890 4.6204 2.982 2.975 2.982 2.969 3.047 368,613 3.0083 -0.87%
2019-11-21 0 4.620 4.610 4.620 4.610 4.690 149,000 692,700 4.6490 3.008 3.002 3.008 3.002 3.054 228,847 3.0269 -1.49%
2019-11-20 0 4.690 4.690 4.700 4.650 4.690 345,000 1,613,170 4.6759 3.054 3.054 3.060 3.028 3.054 529,882 3.0444 0.00%
2019-11-19 0 4.690 4.690 4.720 4.680 4.710 1,164,000 5,468,710 4.6982 3.054 3.054 3.073 3.047 3.067 1,787,774 3.0589 -0.42%
2019-11-18 0 4.710 4.700 4.710 4.600 4.730 416,000 1,952,080 4.6925 3.067 3.060 3.067 2.995 3.080 638,930 3.0552 0.43%
2019-11-15 0 4.690 4.690 4.700 4.680 4.730 338,000 1,590,950 4.7070 3.054 3.054 3.060 3.047 3.080 519,130 3.0646 -0.21%
2019-11-14 0 4.700 4.700 4.710 4.700 4.740 1,079,000 5,094,450 4.7215 3.060 3.060 3.067 3.060 3.086 1,657,224 3.0741 -0.42%
2019-11-13 0 4.720 4.710 4.720 4.670 4.740 1,446,000 6,813,320 4.7118 3.073 3.067 3.073 3.041 3.086 2,220,895 3.0678 0.00%
2019-11-12 0 4.720 4.720 4.730 4.640 4.740 1,380,000 6,509,220 4.7168 3.073 3.073 3.080 3.021 3.086 2,119,526 3.0711 1.72%
2019-11-11 0 4.640 4.640 4.650 4.640 4.700 818,000 3,811,265 4.6592 3.021 3.021 3.028 3.021 3.060 1,256,357 3.0336 -1.28%
2019-11-08 0 4.700 4.680 4.700 4.660 4.730 2,618,263 12,309,146 4.7013 3.060 3.047 3.060 3.034 3.080 4,021,360 3.0609 -0.42%
2019-11-07 0 4.720 4.720 4.730 4.630 4.740 1,426,630 6,711,074 4.7041 3.073 3.073 3.080 3.015 3.086 2,191,145 3.0628 1.29%
2019-11-06 0 4.660 4.650 4.660 4.550 4.670 1,576,000 7,287,133 4.6238 3.034 3.028 3.034 2.962 3.041 2,420,560 3.0105 1.97%
2019-11-05 0 4.570 4.560 4.570 4.500 4.570 761,000 3,451,799 4.5359 2.975 2.969 2.975 2.930 2.975 1,168,811 2.9533 0.88%
2019-11-04 0 4.530 4.520 4.530 4.490 4.570 611,000 2,769,550 4.5328 2.949 2.943 2.949 2.923 2.975 938,428 2.9513 0.44%
2019-11-01 0 4.510 4.500 4.510 4.490 4.560 561,000 2,536,395 4.5212 2.936 2.930 2.936 2.923 2.969 861,633 2.9437 0.22%
2019-10-31 0 4.500 4.480 4.500 4.460 4.620 1,299,000 5,863,880 4.5141 2.930 2.917 2.930 2.904 3.008 1,995,119 2.9391 -1.96%
2019-10-30 0 4.590 4.580 4.590 4.570 4.670 465,000 2,135,900 4.5933 2.988 2.982 2.988 2.975 3.041 714,188 2.9907 -1.71%
2019-10-29 0 4.670 4.610 4.670 4.620 4.700 214,512 998,386 4.6542 3.041 3.002 3.041 3.008 3.060 329,467 3.0303 0.86%
2019-10-28 0 4.630 4.630 4.640 4.620 4.660 65,000 301,830 4.6435 3.015 3.015 3.021 3.008 3.034 99,833 3.0234 0.43%
2019-10-25 0 4.610 4.550 4.610 4.550 4.610 428,000 1,961,745 4.5835 3.002 2.962 3.002 2.962 3.002 657,360 2.9843 0.88%
2019-10-24 0 4.570 4.560 4.570 4.560 4.600 965,386 4,416,262 4.5746 2.975 2.969 2.975 2.969 2.995 1,482,725 2.9785 -0.44%
2019-10-23 0 4.590 4.580 4.590 4.560 4.650 631,385 2,905,674 4.6021 2.988 2.982 2.988 2.969 3.028 969,737 2.9964 -1.29%
2019-10-22 0 4.650 4.640 4.650 4.620 4.670 647,075 3,006,491 4.6463 3.028 3.021 3.028 3.008 3.041 993,835 3.0251 -0.64%
2019-10-21 0 4.680 4.650 4.680 4.620 4.810 355,000 1,670,510 4.7057 3.047 3.028 3.047 3.008 3.132 545,240 3.0638 -1.06%
2019-10-18 0 4.730 4.700 4.730 4.650 4.850 2,507,000 11,878,835 4.7383 3.080 3.060 3.080 3.028 3.158 3,850,472 3.0850 -2.47%
2019-10-17 0 4.850 4.820 4.850 4.620 4.850 964,000 4,598,924 4.7707 3.158 3.138 3.158 3.008 3.158 1,480,596 3.1061 4.08%
2019-10-16 0 4.660 4.650 4.660 4.640 4.820 631,679 2,954,850 4.6778 3.034 3.028 3.034 3.021 3.138 970,188 3.0456 -0.64%
2019-10-15 0 4.690 4.630 4.700 4.630 4.700 1,071,000 4,979,460 4.6494 3.054 3.015 3.060 3.015 3.060 1,644,937 3.0271 -0.42%
2019-10-14 0 4.710 4.670 4.710 4.630 4.740 637,000 2,980,862 4.6795 3.067 3.041 3.067 3.015 3.086 978,361 3.0468 1.95%
2019-10-11 0 4.620 4.620 4.640 4.590 4.680 1,145,000 5,312,207 4.6395 3.008 3.008 3.021 2.988 3.047 1,758,592 3.0207 1.32%
2019-10-10 0 4.560 4.560 4.590 4.530 4.770 999,000 4,680,362 4.6850 2.969 2.969 2.988 2.949 3.106 1,534,353 3.0504 -1.08%
2019-10-09 0 4.610 4.600 4.610 4.570 4.690 1,039,600 4,789,657 4.6072 3.002 2.995 3.002 2.975 3.054 1,596,710 2.9997 0.88%
2019-10-08 0 4.570 4.570 4.600 4.570 4.700 1,286,000 5,936,040 4.6159 2.975 2.975 2.995 2.975 3.060 1,975,153 3.0054 -1.72%
2019-10-04 0 4.650 4.630 4.650 4.620 4.790 353,000 1,642,470 4.6529 3.028 3.015 3.028 3.008 3.119 542,169 3.0294 0.00%
2019-10-03 0 4.650 4.650 4.670 4.650 4.790 483,000 2,257,325 4.6736 3.028 3.028 3.041 3.028 3.119 741,834 3.0429 -0.64%
2019-10-02 0 4.680 4.680 4.750 4.640 4.790 227,000 1,068,725 4.7080 3.047 3.047 3.093 3.021 3.119 348,647 3.0654 -2.50%
2019-09-30 0 4.800 4.790 4.800 4.720 4.940 493,000 2,377,450 4.8224 3.125 3.119 3.125 3.073 3.216 757,193 3.1398 -1.64%
2019-09-27 0 4.880 4.810 4.880 4.810 4.950 268,067 1,296,488 4.8364 3.177 3.132 3.177 3.132 3.223 411,721 3.1489 0.41%
2019-09-26 0 4.860 4.850 4.860 4.850 4.910 208,553 1,017,738 4.8800 3.164 3.158 3.164 3.158 3.197 320,314 3.1773 0.41%
2019-09-25 0 4.840 4.840 4.880 4.830 4.910 285,000 1,382,630 4.8513 3.151 3.151 3.177 3.145 3.197 437,728 3.1586 -0.62%
2019-09-24 0 4.870 4.860 4.870 4.850 4.960 195,651 957,568 4.8943 3.171 3.164 3.171 3.158 3.229 300,498 3.1866 -1.02%
2019-09-23 0 4.920 4.900 4.920 4.870 4.990 443,000 2,176,835 4.9138 3.203 3.190 3.203 3.171 3.249 680,399 3.1994 -2.19%
2019-09-20 0 5.030 4.950 5.030 4.850 5.030 1,002,299 5,008,388 4.9969 3.275 3.223 3.275 3.158 3.275 1,539,419 3.2534 3.50%
2019-09-19 0 4.860 4.850 4.860 4.830 4.890 177,000 860,240 4.8601 3.164 3.158 3.164 3.145 3.184 271,852 3.1644 0.21%
2019-09-18 0 4.850 4.840 4.850 4.790 4.940 123,396 600,753 4.8685 3.158 3.151 3.158 3.119 3.216 189,522 3.1698 0.62%
2019-09-17 0 4.820 4.820 4.830 4.770 4.920 476,293 2,293,981 4.8163 3.138 3.138 3.145 3.106 3.203 731,533 3.1359 -2.43%
2019-09-16 0 4.940 4.830 4.960 4.800 4.940 187,000 904,520 4.8370 3.216 3.145 3.229 3.125 3.216 287,211 3.1493 2.49%
2019-09-13 0 4.820 4.820 4.840 4.800 4.860 131,100 631,837 4.8195 3.138 3.138 3.151 3.125 3.164 201,355 3.1379 -0.62%
2019-09-12 0 4.850 4.840 4.850 4.830 4.960 41,000 198,570 4.8432 3.158 3.151 3.158 3.145 3.229 62,971 3.1533 0.21%
2019-09-11 0 4.840 4.830 4.840 4.840 5.060 89,140 433,093 4.8586 3.151 3.145 3.151 3.151 3.295 136,909 3.1634 -0.82%
2019-09-10 0 4.880 4.870 4.910 4.810 4.910 601,000 2,925,800 4.8682 3.177 3.171 3.197 3.132 3.197 923,069 3.1696 0.62%
2019-09-09 0 4.850 4.840 4.890 4.760 5.110 1,157,000 5,655,825 4.8884 3.158 3.151 3.184 3.099 3.327 1,777,023 3.1828 -5.09%
2019-09-06 0 5.110 5.070 5.110 4.800 5.110 1,351,000 6,763,345 5.0062 3.327 3.301 3.327 3.125 3.327 2,074,985 3.2595 7.58%
2019-09-05 0 4.750 4.740 4.780 4.670 4.790 285,170 1,349,464 4.7321 3.093 3.086 3.112 3.041 3.119 437,989 3.0810 1.71%
2019-09-04 0 4.670 4.660 4.710 4.600 4.740 649,827 3,034,615 4.6699 3.041 3.034 3.067 2.995 3.086 998,062 3.0405 2.19%
2019-09-03 0 4.570 4.570 4.600 4.570 4.670 435,000 1,999,170 4.5958 2.975 2.975 2.995 2.975 3.041 668,111 2.9923 -0.65%
2019-09-02 0 4.600 4.600 4.630 4.560 4.670 625,051 2,879,742 4.6072 2.995 2.995 3.015 2.969 3.041 960,009 2.9997 -1.08%
2019-08-30 0 4.650 4.620 4.650 4.610 4.780 585,000 2,742,050 4.6873 3.028 3.008 3.028 3.002 3.112 898,495 3.0518 -1.90%
2019-08-29 0 4.740 4.740 4.790 4.720 5.500 441,000 2,127,570 4.8244 3.086 3.086 3.119 3.073 3.581 677,327 3.1411 0.21%
2019-08-28 0 4.730 4.730 4.800 4.730 4.800 712,000 3,400,060 4.7754 3.080 3.080 3.125 3.080 3.125 1,093,553 3.1092 0.64%
2019-08-27 0 4.700 4.700 4.780 4.660 4.890 637,042 3,052,532 4.7917 3.060 3.060 3.112 3.034 3.184 978,425 3.1198 -0.63%
2019-08-26 0 4.730 4.700 4.750 4.600 4.750 1,024,200 4,780,463 4.6675 3.080 3.060 3.093 2.995 3.093 1,573,057 3.0390 -1.66%
2019-08-23 0 4.810 4.810 4.830 4.750 4.880 410,000 1,982,070 4.8343 3.132 3.132 3.145 3.093 3.177 629,714 3.1476 1.05%
2019-08-22 0 4.760 4.750 4.760 4.740 4.960 389,000 1,862,090 4.7869 3.099 3.093 3.099 3.086 3.229 597,461 3.1167 -2.86%
2019-08-21 0 4.900 4.860 4.900 4.770 4.910 614,000 2,979,700 4.8529 3.190 3.164 3.190 3.106 3.197 943,036 3.1597 1.03%
2019-08-20 0 4.850 4.850 4.860 4.670 4.860 694,000 3,317,890 4.7808 3.158 3.158 3.164 3.041 3.164 1,065,907 3.1127 4.30%
2019-08-19 0 4.650 4.650 4.660 4.610 4.750 768,000 3,588,500 4.6725 3.028 3.028 3.034 3.002 3.093 1,179,562 3.0422 0.65%
2019-08-16 0 4.620 4.620 4.640 4.470 4.760 1,008,000 4,694,010 4.6568 3.008 3.008 3.021 2.910 3.099 1,548,176 3.0320 2.44%
2019-08-15 0 4.510 4.480 4.510 4.420 4.540 1,066,267 4,776,337 4.4795 2.936 2.917 2.936 2.878 2.956 1,637,667 2.9165 0.45%
2019-08-14 0 4.490 4.490 4.500 4.440 4.540 1,903,816 8,576,576 4.5049 2.923 2.923 2.930 2.891 2.956 2,924,049 2.9331 3.70%
2019-08-13 0 4.330 4.330 4.350 4.330 4.650 1,496,957 6,743,053 4.5045 2.819 2.819 2.832 2.819 3.028 2,299,159 2.9328 -6.88%
2019-08-12 0 4.650 4.650 4.670 4.590 4.980 759,000 3,559,175 4.6893 3.028 3.028 3.041 2.988 3.242 1,165,739 3.0531 -2.11%
2019-08-09 0 4.750 4.750 4.770 4.710 4.800 1,382,763 6,597,056 4.7709 3.093 3.093 3.106 3.067 3.125 2,123,770 3.1063 -1.04%
2019-08-08 0 4.800 4.770 4.800 4.760 4.980 1,280,000 6,204,395 4.8472 3.125 3.106 3.125 3.099 3.242 1,965,937 3.1559 -2.04%
2019-08-07 0 4.900 4.890 4.900 4.870 5.100 1,367,000 6,799,870 4.9743 3.190 3.184 3.190 3.171 3.321 2,099,560 3.2387 -2.97%
2019-08-06 0 5.050 5.050 5.060 4.590 5.300 939,000 4,788,980 5.1001 3.288 3.288 3.295 2.988 3.451 1,442,199 3.3206 -2.51%
2019-08-05 0 5.180 5.150 5.180 5.080 5.230 422,442 2,175,651 5.1502 3.373 3.353 3.373 3.308 3.405 648,824 3.3532 0.58%
2019-08-02 0 5.150 5.150 5.160 5.150 5.420 714,000 3,732,790 5.2280 3.353 3.353 3.360 3.353 3.529 1,096,624 3.4039 -4.63%
2019-08-01 0 5.400 5.350 5.400 5.340 5.600 446,000 2,436,720 5.4635 3.516 3.483 3.516 3.477 3.646 685,006 3.5572 -3.57%
2019-07-31 0 5.600 5.600 5.650 5.600 5.960 421,000 2,382,070 5.6581 3.646 3.646 3.679 3.646 3.880 646,609 3.6839 -2.27%
2019-07-30 0 5.730 5.730 5.740 5.500 5.740 587,000 3,330,120 5.6731 3.731 3.731 3.737 3.581 3.737 901,567 3.6937 1.60%
2019-07-29 0 5.640 5.620 5.640 5.550 5.640 232,982 1,306,016 5.6057 3.672 3.659 3.672 3.614 3.672 357,834 3.6498 1.44%
2019-07-26 0 5.560 5.560 5.580 5.480 5.590 642,000 3,555,640 5.5384 3.620 3.620 3.633 3.568 3.640 986,040 3.6060 -1.07%
2019-07-25 0 5.620 5.610 5.620 5.560 5.650 633,941 3,557,364 5.6115 3.659 3.653 3.659 3.620 3.679 973,663 3.6536 0.72%
2019-07-24 0 5.580 5.570 5.580 5.530 5.620 990,000 5,488,616 5.5441 3.633 3.627 3.633 3.601 3.659 1,520,530 3.6097 -0.18%
2019-07-23 0 5.590 5.590 5.600 5.560 5.640 570,000 3,186,950 5.5911 3.640 3.640 3.646 3.620 3.672 875,456 3.6403 -0.53%
2019-07-22 0 5.620 5.610 5.620 5.550 5.630 274,000 1,535,750 5.6049 3.659 3.653 3.659 3.614 3.666 420,833 3.6493 -0.18%
2019-07-19 0 5.630 5.630 5.650 5.580 5.680 376,000 2,121,200 5.6415 3.666 3.666 3.679 3.633 3.698 577,494 3.6731 -0.18%
2019-07-18 0 5.640 5.640 5.680 5.610 5.810 277,000 1,575,362 5.6872 3.672 3.672 3.698 3.653 3.783 425,441 3.7029 -2.93%
2019-07-17 0 5.810 5.810 5.840 5.810 5.900 426,800 2,497,038 5.8506 3.783 3.783 3.802 3.783 3.841 655,517 3.8093 -1.02%
2019-07-16 0 5.870 5.850 5.870 5.810 5.900 622,000 3,650,170 5.8684 3.822 3.809 3.822 3.783 3.841 955,323 3.8209 0.17%
2019-07-15 0 5.860 5.860 5.880 5.820 5.960 196,000 1,153,840 5.8869 3.815 3.815 3.828 3.789 3.880 301,034 3.8329 -1.84%
2019-07-12 0 5.970 5.970 5.990 5.940 6.150 529,000 3,201,890 6.0527 3.887 3.887 3.900 3.867 4.004 812,485 3.9409 -2.61%
2019-07-11 0 6.130 6.120 6.130 5.940 6.180 1,319,000 8,078,580 6.1248 3.991 3.985 3.991 3.867 4.024 2,025,837 3.9878 1.83%
2019-07-10 0 6.020 6.000 6.020 5.920 6.040 1,209,000 7,258,080 6.0034 3.920 3.907 3.920 3.854 3.933 1,856,889 3.9087 1.69%
2019-07-09 0 5.920 5.880 5.920 5.800 5.920 1,571,000 9,256,340 5.8920 3.854 3.828 3.854 3.776 3.854 2,412,881 3.8362 0.17%
2019-07-08 0 5.910 5.900 5.910 5.860 5.930 712,420 4,205,056 5.9025 3.848 3.841 3.848 3.815 3.861 1,094,198 3.8430 0.51%
2019-07-05 0 5.880 5.880 5.890 5.760 5.910 2,763,000 16,218,395 5.8698 3.828 3.828 3.835 3.750 3.848 4,243,660 3.8218 1.20%
2019-07-04 0 5.810 5.800 5.810 5.670 5.820 5,440,000 31,523,860 5.7948 3.783 3.776 3.783 3.692 3.789 8,355,233 3.7729 -0.17%
2019-07-03 0 5.820 5.790 5.820 5.680 5.820 2,181,000 12,608,050 5.7809 3.789 3.770 3.789 3.698 3.789 3,349,773 3.7639 0.00%
2019-07-02 0 5.820 5.780 5.820 5.580 5.820 3,935,134 22,535,827 5.7268 3.789 3.763 3.789 3.633 3.789 6,043,927 3.7287 2.28%
2019-06-28 0 5.690 5.690 5.700 5.560 5.720 2,451,571 13,877,792 5.6608 3.705 3.705 3.711 3.620 3.724 3,765,340 3.6857 0.53%
2019-06-27 0 5.660 5.640 5.660 5.580 5.700 281,149 1,588,854 5.6513 3.685 3.672 3.685 3.633 3.711 431,814 3.6795 0.53%
2019-06-26 0 5.630 5.630 5.640 5.530 5.660 701,220 3,950,385 5.6336 3.666 3.666 3.672 3.601 3.685 1,076,996 3.6680 -0.18%
2019-06-25 0 5.640 5.640 5.650 5.560 5.650 1,461,000 8,231,774 5.6343 3.672 3.672 3.679 3.620 3.679 2,243,933 3.6685 -0.18%
2019-06-24 0 5.650 5.630 5.650 5.460 5.650 1,914,000 10,783,570 5.6340 3.679 3.666 3.679 3.555 3.679 2,939,691 3.6683 0.18%
2019-06-21 0 5.640 5.630 5.640 5.470 5.640 1,437,114 8,056,023 5.6057 3.672 3.666 3.672 3.561 3.672 2,207,247 3.6498 0.53%
2019-06-20 0 5.610 5.600 5.610 5.530 5.630 2,028,200 11,324,749 5.5836 3.653 3.646 3.653 3.601 3.666 3,115,089 3.6354 1.63%
2019-06-19 0 5.520 5.520 5.530 5.380 5.550 1,340,600 7,359,854 5.4900 3.594 3.594 3.601 3.503 3.614 2,059,012 3.5745 3.18%
2019-06-18 0 5.350 5.350 5.370 5.120 5.380 2,118,996 11,319,318 5.3418 3.483 3.483 3.496 3.334 3.503 3,254,542 3.4780 1.33%
2019-06-17 0 5.280 5.280 5.300 5.140 5.330 3,756,000 19,743,400 5.2565 3.438 3.438 3.451 3.347 3.470 5,768,797 3.4224 2.72%
2019-06-14 0 5.140 5.140 5.160 5.070 5.180 1,896,686 9,744,944 5.1379 3.347 3.347 3.360 3.301 3.373 2,913,098 3.3452 0.78%
2019-06-13 0 5.100 5.100 5.120 5.060 5.200 813,000 4,154,100 5.1096 3.321 3.321 3.334 3.295 3.386 1,248,677 3.3268 0.00%
2019-06-12 0 5.100 5.100 5.120 5.030 5.110 1,275,000 6,483,540 5.0851 3.321 3.321 3.334 3.275 3.327 1,958,258 3.3109 0.00%
2019-06-11 0 5.100 5.060 5.100 5.010 5.130 2,602,264 13,194,397 5.0704 3.321 3.295 3.321 3.262 3.340 3,996,787 3.3013 0.99%
2019-06-10 0 5.050 5.050 5.060 5.000 5.110 2,355,000 11,861,920 5.0369 3.288 3.288 3.295 3.255 3.327 3,617,017 3.2795 -1.37%
2019-06-06 0 5.120 5.090 5.100 5.070 5.350 1,007,419 5,161,432 5.1234 3.334 3.314 3.321 3.301 3.483 1,547,283 3.3358 -3.58%
2019-06-05 0 5.310 5.310 5.330 5.250 5.410 3,140,000 16,669,510 5.3088 3.457 3.457 3.470 3.418 3.522 4,822,690 3.4565 -2.39%
2019-06-04 0 5.440 5.440 5.470 5.400 5.490 1,778,794 9,668,904 5.4357 3.542 3.542 3.561 3.516 3.574 2,732,029 3.5391 0.18%
2019-06-03 0 5.430 5.390 5.430 5.210 5.430 4,708,000 24,782,145 5.2638 3.535 3.509 3.535 3.392 3.535 7,230,963 3.4272 3.63%
2019-05-31 0 5.240 5.210 5.240 5.190 5.280 594,467 3,110,173 5.2319 3.412 3.392 3.412 3.379 3.438 913,035 3.4064 0.19%
2019-05-30 0 5.230 5.180 5.230 5.160 5.230 189,000 980,680 5.1888 3.405 3.373 3.405 3.360 3.405 290,283 3.3784 -0.38%
2019-05-29 0 5.250 5.190 5.250 5.180 5.250 1,103,000 5,737,410 5.2016 3.418 3.379 3.418 3.373 3.418 1,694,085 3.3867 -0.94%
2019-05-28 0 5.300 5.300 5.320 5.190 5.320 1,204,000 6,357,850 5.2806 3.451 3.451 3.464 3.379 3.464 1,849,210 3.4381 1.15%
2019-05-27 0 5.240 5.230 5.240 5.100 5.280 1,370,152 7,187,173 5.2455 3.412 3.405 3.412 3.321 3.438 2,104,401 3.4153 0.58%
2019-05-24 0 5.210 5.210 5.220 5.190 5.250 570,000 2,975,190 5.2196 3.392 3.392 3.399 3.379 3.418 875,456 3.3984 -0.19%
2019-05-23 0 5.220 5.220 5.250 5.030 5.250 5,343,000 27,789,740 5.2011 3.399 3.399 3.418 3.275 3.418 8,206,252 3.3864 1.56%
2019-05-22 0 5.140 5.110 5.140 5.060 5.440 2,516,000 12,889,650 5.1231 3.347 3.327 3.347 3.295 3.542 3,864,295 3.3356 -0.48%
2019-05-21 0 5.600 5.580 5.600 5.500 5.750 3,387,000 19,065,360 5.6290 3.363 3.351 3.363 3.303 3.453 5,640,219 3.3803 0.90%
2019-05-20 0 5.550 5.520 5.550 5.460 5.550 2,919,000 16,094,930 5.5139 3.333 3.315 3.333 3.279 3.333 4,860,879 3.3111 0.91%
2019-05-17 0 5.500 5.500 5.510 5.480 5.550 4,494,000 24,747,280 5.5067 3.303 3.303 3.309 3.291 3.333 7,483,656 3.3068 0.00%
2019-05-16 0 5.500 5.490 5.500 5.480 5.530 1,833,000 10,090,530 5.5049 3.303 3.297 3.303 3.291 3.321 3,052,412 3.3058 0.00%
2019-05-15 0 5.500 5.500 5.510 5.360 5.520 4,305,000 23,602,504 5.4826 3.303 3.303 3.309 3.219 3.315 7,168,923 3.2923 1.10%
2019-05-14 0 5.440 5.430 5.440 5.360 5.450 5,399,630 29,311,432 5.4284 3.267 3.261 3.267 3.219 3.273 8,991,761 3.2598 -0.91%
2019-05-10 0 5.490 5.490 5.500 5.460 5.520 1,944,000 10,684,392 5.4961 3.297 3.297 3.303 3.279 3.315 3,237,256 3.3004 -0.18%
2019-05-09 0 5.500 5.500 5.510 5.420 5.530 1,649,000 9,053,970 5.4906 3.303 3.303 3.309 3.255 3.321 2,746,005 3.2971 -0.18%
2019-05-08 0 5.510 5.510 5.520 5.430 5.550 464,000 2,560,940 5.5193 3.309 3.309 3.315 3.261 3.333 772,678 3.3144 -0.54%
2019-05-07 0 5.540 5.520 5.560 5.380 5.600 2,138,094 11,830,492 5.5332 3.327 3.315 3.339 3.231 3.363 3,560,472 3.3227 1.65%
2019-05-06 0 5.450 5.440 5.470 5.390 5.530 1,922,627 10,446,853 5.4336 3.273 3.267 3.285 3.237 3.321 3,201,664 3.2629 -3.02%
2019-05-03 0 5.620 5.610 5.620 5.520 5.700 2,746,734 15,324,160 5.5790 3.375 3.369 3.375 3.315 3.423 4,574,013 3.3503 0.54%
2019-05-02 0 5.590 5.550 5.580 5.400 5.590 525,700 2,891,996 5.5012 3.357 3.333 3.351 3.243 3.357 875,425 3.3035 2.57%
2019-04-30 0 5.450 5.440 5.450 5.430 5.470 343,725 1,873,651 5.4510 3.273 3.267 3.273 3.261 3.285 572,390 3.2734 0.00%
2019-04-29 0 5.450 5.440 5.450 5.370 5.490 804,000 4,381,335 5.4494 3.273 3.267 3.273 3.225 3.297 1,338,865 3.2724 0.55%
2019-04-26 0 5.420 5.410 5.420 5.400 5.480 814,800 4,423,666 5.4291 3.255 3.249 3.255 3.243 3.291 1,356,850 3.2602 1.12%
2019-04-25 0 5.360 5.330 5.360 5.330 5.450 1,275,604 6,866,339 5.3828 3.219 3.201 3.219 3.201 3.273 2,124,206 3.2324 -0.74%
2019-04-24 0 5.400 5.400 5.410 5.330 5.440 870,000 4,687,735 5.3882 3.243 3.243 3.249 3.201 3.267 1,448,772 3.2357 1.31%
2019-04-23 0 5.330 5.330 5.340 5.330 5.510 866,902 4,681,176 5.3999 3.201 3.201 3.207 3.201 3.309 1,443,613 3.2427 -2.74%
2019-04-18 0 5.480 5.470 5.480 5.450 5.540 1,563,000 8,593,070 5.4978 3.291 3.285 3.291 3.273 3.327 2,602,794 3.3015 -0.36%
2019-04-17 0 5.500 5.490 5.500 5.500 5.590 535,096 2,970,025 5.5505 3.303 3.297 3.303 3.303 3.357 891,071 3.3331 -1.43%
2019-04-16 0 5.580 5.550 5.580 5.510 5.620 858,262 4,765,282 5.5522 3.351 3.333 3.351 3.309 3.375 1,429,225 3.3342 1.45%
2019-04-15 0 5.500 5.480 5.500 5.490 5.680 1,081,000 6,005,015 5.5551 3.303 3.291 3.303 3.297 3.411 1,800,141 3.3359 -2.48%
2019-04-12 0 5.640 5.630 5.640 5.570 5.640 2,545,000 14,269,465 5.6069 3.387 3.381 3.387 3.345 3.387 4,238,074 3.3670 0.89%
2019-04-11 0 5.590 5.580 5.590 5.590 5.780 1,334,000 7,505,000 5.6259 3.357 3.351 3.357 3.357 3.471 2,221,450 3.3784 -1.58%
2019-04-10 0 5.680 5.670 5.680 5.660 5.730 1,521,000 8,657,510 5.6920 3.411 3.405 3.411 3.399 3.441 2,532,853 3.4181 -0.87%
2019-04-09 0 5.730 5.720 5.730 5.690 5.780 1,445,074 8,301,262 5.7445 3.441 3.435 3.441 3.417 3.471 2,406,417 3.4496 0.17%
2019-04-08 0 5.720 5.700 5.740 5.650 5.760 5,489,000 31,449,670 5.7296 3.435 3.423 3.447 3.393 3.459 9,140,585 3.4407 0.00%
2019-04-04 0 5.720 5.680 5.720 5.670 5.900 1,890,000 10,918,020 5.7767 3.435 3.411 3.435 3.405 3.543 3,147,332 3.4690 -1.04%
2019-04-03 0 5.780 5.710 5.780 5.700 5.800 3,457,539 19,821,140 5.7327 3.471 3.429 3.471 3.423 3.483 5,757,684 3.4426 1.40%
2019-04-02 0 5.700 5.690 5.700 5.690 5.800 2,232,000 12,788,420 5.7296 3.423 3.417 3.423 3.417 3.483 3,716,849 3.4407 0.18%
2019-04-01 0 5.690 5.690 5.720 5.500 5.710 3,773,000 21,122,262 5.5983 3.417 3.417 3.435 3.303 3.429 6,283,007 3.3618 3.27%
2019-03-29 0 5.510 5.490 5.510 5.380 5.630 1,320,651 7,264,688 5.5008 3.309 3.297 3.309 3.231 3.381 2,199,221 3.3033 1.10%
2019-03-28 0 5.450 5.400 5.450 5.390 5.460 521,000 2,831,460 5.4347 3.273 3.243 3.273 3.237 3.279 867,598 3.2636 -0.91%
2019-03-27 0 5.500 5.470 5.500 5.400 5.600 480,523 2,642,978 5.5002 3.303 3.285 3.303 3.243 3.363 800,193 3.3029 -1.08%
2019-03-26 0 5.560 5.560 5.580 5.430 5.650 942,351 5,251,860 5.5731 3.339 3.339 3.351 3.261 3.393 1,569,255 3.3467 -1.59%
2019-03-25 0 5.650 5.600 5.650 5.520 5.700 983,412 5,537,191 5.6306 3.393 3.363 3.393 3.315 3.423 1,637,632 3.3812 -3.42%
2019-03-22 0 5.850 5.780 5.850 5.580 5.850 825,000 4,730,170 5.7335 3.513 3.471 3.513 3.351 3.513 1,373,835 3.4430 1.92%
2019-03-21 0 5.740 5.720 5.740 5.700 5.850 780,000 4,517,610 5.7918 3.447 3.435 3.447 3.423 3.513 1,298,899 3.4780 -1.88%
2019-03-20 0 5.850 5.810 5.850 5.490 5.960 1,166,000 6,763,990 5.8010 3.513 3.489 3.513 3.297 3.579 1,941,687 3.4836 3.54%
2019-03-19 0 5.650 5.650 5.680 5.520 5.720 1,869,843 10,551,334 5.6429 3.393 3.393 3.411 3.315 3.435 3,113,765 3.3886 -1.22%
2019-03-18 0 5.720 5.710 5.720 5.510 5.770 1,085,000 6,184,360 5.6999 3.435 3.429 3.435 3.309 3.465 1,806,802 3.4228 -1.38%
2019-03-15 0 5.800 5.660 5.800 5.320 5.800 1,851,932 10,333,045 5.5796 3.483 3.399 3.483 3.195 3.483 3,083,939 3.3506 9.23%
2019-03-14 0 5.310 5.310 5.380 5.280 5.410 360,000 1,925,815 5.3495 3.189 3.189 3.231 3.171 3.249 599,492 3.2124 -2.21%
2019-03-13 0 5.430 5.400 5.430 5.350 5.440 338,000 1,825,200 5.4000 3.261 3.243 3.261 3.213 3.267 562,856 3.2427 -0.18%
2019-03-12 0 5.440 5.400 5.440 5.290 5.450 707,000 3,799,840 5.3746 3.267 3.243 3.267 3.177 3.273 1,177,335 3.2275 1.68%
2019-03-11 0 5.350 5.330 5.350 5.220 5.430 771,000 4,094,380 5.3105 3.213 3.201 3.213 3.135 3.261 1,283,912 3.1890 0.19%
2019-03-08 0 5.340 5.310 5.340 5.150 5.600 1,357,387 7,297,337 5.3760 3.207 3.189 3.207 3.093 3.363 2,260,395 3.2283 -2.73%
2019-03-07 0 5.490 5.450 5.490 5.160 5.840 2,323,000 12,869,070 5.5398 3.297 3.273 3.297 3.099 3.507 3,868,387 3.3267 5.78%
2019-03-06 0 5.190 5.190 5.220 5.150 5.280 1,206,191 6,266,616 5.1954 3.117 3.117 3.135 3.093 3.171 2,008,616 3.1199 -0.38%
2019-03-05 0 5.210 5.170 5.210 5.100 5.230 548,768 2,845,358 5.1850 3.129 3.105 3.129 3.063 3.141 913,839 3.1136 1.17%
2019-03-04 0 5.150 5.150 5.160 5.080 5.230 713,000 3,681,300 5.1631 3.093 3.093 3.099 3.051 3.141 1,187,327 3.1005 2.18%
2019-03-01 0 5.040 5.040 5.080 5.010 5.120 536,000 2,708,120 5.0525 3.027 3.027 3.051 3.009 3.075 892,577 3.0340 0.40%
2019-02-28 0 5.020 5.010 5.050 5.010 5.130 897,000 4,536,070 5.0569 3.015 3.009 3.033 3.009 3.081 1,493,734 3.0367 -1.38%
2019-02-27 0 5.090 5.080 5.120 5.060 5.150 667,000 3,395,370 5.0905 3.057 3.051 3.075 3.039 3.093 1,110,725 3.0569 0.20%
2019-02-26 0 5.080 5.080 5.100 4.950 5.190 2,875,540 14,599,302 5.0771 3.051 3.051 3.063 2.973 3.117 4,788,507 3.0488 3.04%
2019-02-25 0 4.930 4.930 4.980 4.900 5.100 1,958,000 9,798,240 5.0042 2.961 2.961 2.991 2.942 3.063 3,260,569 3.0051 -0.40%
2019-02-22 0 4.950 4.910 4.950 4.870 4.970 343,525 1,694,694 4.9332 2.973 2.948 2.973 2.924 2.985 572,057 2.9625 0.00%
2019-02-21 0 4.950 4.920 4.950 4.850 4.960 766,000 3,775,640 4.9290 2.973 2.955 2.973 2.912 2.979 1,275,585 2.9599 1.85%
2019-02-20 0 4.860 4.860 4.910 4.860 5.000 703,285 3,460,137 4.9200 2.918 2.918 2.948 2.918 3.003 1,171,149 2.9545 -1.42%
2019-02-19 0 4.930 4.930 4.940 4.910 5.000 920,000 4,567,490 4.9647 2.961 2.961 2.967 2.948 3.003 1,532,035 2.9813 -0.20%
2019-02-18 0 4.940 4.940 4.950 4.840 4.980 899,525 4,421,525 4.9154 2.967 2.967 2.973 2.906 2.991 1,497,939 2.9517 -0.80%
2019-02-15 0 4.980 4.930 4.980 4.940 5.080 739,000 3,682,950 4.9837 2.991 2.961 2.991 2.967 3.051 1,230,623 2.9928 -0.40%
2019-02-14 0 5.000 4.990 5.000 4.960 5.020 2,007,000 10,004,762 4.9849 3.003 2.997 3.003 2.979 3.015 3,342,167 2.9935 1.01%
2019-02-13 0 4.950 4.950 4.990 4.950 5.010 592,900 2,948,170 4.9725 2.973 2.973 2.997 2.973 3.009 987,330 2.9860 -1.39%
2019-02-12 0 5.020 4.990 5.020 4.930 5.040 573,031 2,872,043 5.0120 3.015 2.997 3.015 2.961 3.027 954,243 3.0098 -1.18%
2019-02-11 0 5.080 5.020 5.080 5.000 5.110 402,191 2,031,932 5.0522 3.051 3.015 3.051 3.003 3.069 669,751 3.0339 -1.36%
2019-02-08 0 5.150 5.110 5.150 4.940 5.150 438,129 2,218,822 5.0643 3.093 3.069 3.093 2.967 3.093 729,597 3.0412 -0.58%
2019-02-04 0 5.180 5.140 5.180 4.890 5.230 230,000 1,168,990 5.0826 3.111 3.087 3.111 2.936 3.141 383,009 3.0521 4.86%
2019-02-01 0 4.940 4.890 4.940 4.870 4.990 256,000 1,255,790 4.9054 2.967 2.936 2.967 2.924 2.997 426,305 2.9458 1.23%
2019-01-31 0 4.880 4.870 4.880 4.700 4.890 432,000 2,090,990 4.8403 2.930 2.924 2.930 2.822 2.936 719,390 2.9066 4.05%
2019-01-30 0 4.690 4.690 4.730 4.640 4.750 769,000 3,620,445 4.7080 2.816 2.816 2.840 2.786 2.852 1,280,581 2.8272 -0.21%
2019-01-29 0 4.700 4.700 4.740 4.700 4.790 647,000 3,065,122 4.7374 2.822 2.822 2.846 2.822 2.876 1,077,420 2.8449 -2.29%
2019-01-28 0 4.810 4.780 4.810 4.760 4.830 1,010,500 4,854,730 4.8043 2.888 2.870 2.888 2.858 2.900 1,682,740 2.8850 -0.41%
2019-01-25 0 4.830 4.790 4.830 4.760 4.960 1,279,247 6,183,665 4.8338 2.900 2.876 2.900 2.858 2.979 2,130,272 2.9028 -1.83%
2019-01-24 0 4.920 4.920 4.960 4.820 4.980 1,986,000 9,724,410 4.8965 2.955 2.955 2.979 2.894 2.991 3,307,196 2.9404 -0.61%
2019-01-23 0 4.950 4.910 4.950 4.830 5.090 996,544 4,898,787 4.9158 2.973 2.948 2.973 2.900 3.057 1,659,500 2.9520 2.48%
2019-01-22 0 4.830 4.760 4.830 4.770 4.950 702,000 3,405,390 4.8510 2.900 2.858 2.900 2.864 2.973 1,169,009 2.9131 -1.43%
2019-01-21 0 4.900 4.880 4.900 4.770 4.980 1,408,000 6,894,810 4.8969 2.942 2.930 2.942 2.864 2.991 2,344,679 2.9406 2.73%
2019-01-18 0 4.770 4.770 4.800 4.700 4.870 1,082,000 5,172,880 4.7809 2.864 2.864 2.882 2.822 2.924 1,801,806 2.8709 0.85%
2019-01-17 0 4.730 4.720 4.770 4.660 4.800 1,310,228 6,244,750 4.7662 2.840 2.834 2.864 2.798 2.882 2,181,864 2.8621 0.42%
2019-01-16 0 4.710 4.680 4.750 4.690 4.880 1,689,000 8,069,458 4.7777 2.828 2.810 2.852 2.816 2.930 2,812,616 2.8690 -0.21%
2019-01-15 0 4.720 4.720 4.760 4.700 4.970 894,000 4,299,195 4.8089 2.834 2.834 2.858 2.822 2.985 1,488,738 2.8878 -2.68%
2019-01-14 0 4.850 4.850 4.880 4.850 4.980 658,806 3,204,511 4.8641 2.912 2.912 2.930 2.912 2.991 1,097,080 2.9209 0.41%
2019-01-11 0 4.830 4.800 4.830 4.800 4.950 1,013,446 4,902,292 4.8373 2.900 2.882 2.900 2.882 2.973 1,687,646 2.9048 -0.82%
2019-01-10 0 4.870 4.830 4.870 4.800 4.890 560,620 2,725,714 4.8620 2.924 2.900 2.924 2.882 2.936 933,575 2.9197 1.25%
2019-01-09 0 4.810 4.800 4.850 4.750 4.910 1,206,909 5,855,847 4.8519 2.888 2.882 2.912 2.852 2.948 2,009,811 2.9136 -1.03%
2019-01-08 0 4.860 4.850 4.900 4.840 4.960 615,905 3,021,060 4.9051 2.918 2.912 2.942 2.906 2.979 1,025,639 2.9455 -1.22%
2019-01-07 0 4.920 4.880 4.930 4.870 5.000 138,000 686,260 4.9729 2.955 2.930 2.961 2.924 3.003 229,805 2.9863 -1.40%
2019-01-04 0 4.990 4.980 4.990 4.800 5.000 473,620 2,334,454 4.9290 2.997 2.991 2.997 2.882 3.003 788,698 2.9599 0.60%
2019-01-03 0 4.960 4.960 4.980 4.940 5.060 602,000 3,039,153 5.0484 2.979 2.979 2.991 2.967 3.039 1,002,484 3.0316 -1.98%
2019-01-02 0 5.060 5.050 5.090 5.050 5.280 2,374,796 12,477,345 5.2541 3.039 3.033 3.057 3.033 3.171 3,954,641 3.1551 -3.98%
2018-12-31 0 5.270 5.260 5.310 5.160 5.300 537,000 2,790,394 5.1963 3.165 3.159 3.189 3.099 3.183 894,242 3.1204 3.54%
2018-12-28 0 5.090 5.080 5.150 5.050 5.270 1,104,000 5,728,090 5.1885 3.057 3.051 3.093 3.033 3.165 1,838,442 3.1157 -4.86%
2018-12-27 0 5.350 5.350 5.360 4.900 5.360 2,283,000 11,962,960 5.2400 3.213 3.213 3.219 2.942 3.219 3,801,777 3.1467 8.08%
2018-12-24 0 4.950 4.810 4.960 4.760 4.960 196,620 1,011,560 5.1447 2.973 2.888 2.979 2.858 2.979 327,422 3.0895 -0.20%
2018-12-21 0 4.960 4.900 4.980 4.730 4.980 1,444,715 7,028,360 4.8649 2.979 2.942 2.991 2.840 2.991 2,405,819 2.9214 3.55%
2018-12-20 0 4.790 4.800 4.880 4.680 4.830 485,165 2,294,298 4.7289 2.876 2.882 2.930 2.810 2.900 807,923 2.8397 1.05%
2018-12-19 0 4.740 4.740 4.750 4.650 4.760 483,000 2,274,210 4.7085 2.846 2.846 2.852 2.792 2.858 804,318 2.8275 1.07%
2018-12-18 0 4.690 4.670 4.690 4.650 4.900 627,217 2,953,909 4.7095 2.816 2.804 2.816 2.792 2.942 1,044,476 2.8281 0.86%
2018-12-17 0 4.650 4.650 4.670 4.640 4.770 1,433,000 6,746,870 4.7082 2.792 2.792 2.804 2.786 2.864 2,386,310 2.8273 -0.43%
2018-12-14 0 4.670 4.660 4.740 4.670 4.950 317,000 1,513,310 4.7738 2.804 2.798 2.846 2.804 2.973 527,886 2.8667 -2.30%
2018-12-13 0 4.780 4.760 4.880 4.660 4.930 758,000 3,642,470 4.8054 2.870 2.858 2.930 2.798 2.961 1,262,263 2.8857 2.58%
2018-12-12 0 4.660 4.650 4.700 4.560 4.710 324,000 1,501,990 4.6358 2.798 2.792 2.822 2.738 2.828 539,543 2.7838 1.75%
2018-12-11 0 4.580 4.540 4.580 4.500 4.580 108,200 493,060 4.5569 2.750 2.726 2.750 2.702 2.750 180,181 2.7365 2.23%
2018-12-10 0 4.480 4.480 4.510 4.440 4.520 337,700 1,514,298 4.4842 2.690 2.690 2.708 2.666 2.714 562,357 2.6928 0.45%
2018-12-07 0 4.460 4.450 4.490 4.410 4.570 214,000 956,220 4.4683 2.678 2.672 2.696 2.648 2.744 356,365 2.6833 -1.55%
2018-12-06 0 4.530 4.510 4.530 4.490 4.640 338,144 1,530,543 4.5263 2.720 2.708 2.720 2.696 2.786 563,096 2.7181 -3.21%
2018-12-05 0 4.680 4.630 4.720 4.600 4.720 188,000 876,190 4.6606 2.810 2.780 2.834 2.762 2.834 313,068 2.7987 -0.21%
2018-12-04 0 4.690 4.690 4.700 4.600 4.720 210,000 981,151 4.6721 2.816 2.816 2.822 2.762 2.834 349,704 2.8057 0.00%
2018-12-03 0 4.690 4.680 4.700 4.570 4.740 1,125,400 5,273,614 4.6860 2.816 2.810 2.822 2.744 2.846 1,874,078 2.8140 4.69%
2018-11-30 0 4.480 4.500 4.530 4.440 4.580 1,177,000 5,306,700 4.5087 2.690 2.702 2.720 2.666 2.750 1,960,005 2.7075 -0.22%
2018-11-29 0 4.490 4.490 4.540 4.440 4.540 451,000 2,017,220 4.4728 2.696 2.696 2.726 2.666 2.726 751,030 2.6859 1.13%
2018-11-28 0 4.440 4.400 4.450 4.360 4.460 1,226,855 5,400,357 4.4018 2.666 2.642 2.672 2.618 2.678 2,043,026 2.6433 1.14%
2018-11-27 0 4.390 4.390 4.400 4.360 4.410 308,900 1,355,801 4.3891 2.636 2.636 2.642 2.618 2.648 514,397 2.6357 0.00%
2018-11-26 0 4.390 4.340 4.390 4.340 4.460 533,000 2,321,225 4.3550 2.636 2.606 2.636 2.606 2.678 887,581 2.6152 0.92%
2018-11-23 0 4.350 4.350 4.360 4.340 4.370 234,000 1,019,520 4.3569 2.612 2.612 2.618 2.606 2.624 389,670 2.6164 -0.23%
2018-11-22 0 4.360 4.370 4.380 4.340 4.410 921,000 4,033,545 4.3795 2.618 2.624 2.630 2.606 2.648 1,533,700 2.6299 -0.23%
2018-11-21 0 4.370 4.370 4.380 4.340 4.400 469,000 2,054,310 4.3802 2.624 2.624 2.630 2.606 2.642 781,005 2.6303 0.23%
2018-11-20 0 4.360 4.360 4.380 4.330 4.480 387,000 1,697,650 4.3867 2.618 2.618 2.630 2.600 2.690 644,454 2.6342 -0.91%
2018-11-19 0 4.400 4.390 4.420 4.380 4.520 1,493,000 6,614,480 4.4303 2.642 2.636 2.654 2.630 2.714 2,486,226 2.6605 -3.30%
2018-11-16 0 4.550 4.540 4.570 4.520 4.670 890,960 4,083,228 4.5830 2.732 2.726 2.744 2.714 2.804 1,483,676 2.7521 -0.44%
2018-11-15 0 4.570 4.520 4.570 4.520 4.690 1,157,000 5,324,930 4.6024 2.744 2.714 2.744 2.714 2.816 1,926,700 2.7638 -1.93%
2018-11-14 0 4.660 4.630 4.690 4.470 4.720 1,986,000 9,236,900 4.6510 2.798 2.780 2.816 2.684 2.834 3,307,196 2.7930 3.33%
2018-11-13 0 4.510 4.450 4.470 4.300 4.530 698,000 3,076,510 4.4076 2.708 2.672 2.684 2.582 2.720 1,162,348 2.6468 3.68%
2018-11-12 0 4.350 4.340 4.350 4.340 4.390 102,000 444,080 4.3537 2.612 2.606 2.612 2.606 2.636 169,856 2.6144 0.46%
2018-11-09 0 4.330 4.320 4.350 4.320 4.400 785,814 3,417,353 4.3488 2.600 2.594 2.612 2.594 2.642 1,308,581 2.6115 -0.92%
2018-11-08 0 4.370 4.360 4.430 4.360 4.530 1,215,000 5,380,140 4.4281 2.624 2.618 2.660 2.618 2.720 2,023,285 2.6591 -1.35%
2018-11-07 0 4.430 4.430 4.470 4.410 4.520 699,000 3,102,680 4.4387 2.660 2.660 2.684 2.648 2.714 1,164,013 2.6655 -0.67%
2018-11-06 0 4.460 4.460 4.500 4.400 4.510 733,000 3,263,160 4.4518 2.678 2.678 2.702 2.642 2.708 1,220,632 2.6733 0.68%
2018-11-05 0 4.430 4.450 4.470 4.410 4.750 1,048,000 4,747,725 4.5303 2.660 2.672 2.684 2.648 2.852 1,745,187 2.7205 -6.14%
2018-11-02 0 4.720 4.710 4.740 4.640 4.780 1,251,400 5,927,134 4.7364 2.834 2.828 2.846 2.786 2.870 2,083,900 2.8443 5.12%
2018-11-01 0 4.490 4.480 4.510 4.480 4.680 1,491,000 6,794,695 4.5571 2.696 2.690 2.708 2.690 2.810 2,482,895 2.7366 -2.39%
2018-10-31 0 4.600 4.600 4.640 4.510 4.700 1,428,600 6,597,382 4.6181 2.762 2.762 2.786 2.708 2.822 2,378,983 2.7732 2.22%
2018-10-30 0 4.500 4.500 4.540 4.500 4.600 364,000 1,650,350 4.5339 2.702 2.702 2.726 2.702 2.762 606,153 2.7227 -1.32%
2018-10-29 0 4.560 4.550 4.590 4.550 4.730 540,858 2,477,882 4.5814 2.738 2.732 2.756 2.732 2.840 900,666 2.7512 -1.51%
2018-10-26 0 4.630 4.630 4.680 4.610 4.820 588,300 2,736,981 4.6524 2.780 2.780 2.810 2.768 2.894 979,670 2.7938 0.43%
2018-10-25 0 4.610 4.600 4.650 4.560 4.730 690,000 3,170,690 4.5952 2.768 2.762 2.792 2.738 2.840 1,149,026 2.7595 -2.33%
2018-10-24 0 4.720 4.720 4.730 4.710 4.820 503,810 2,385,804 4.7355 2.834 2.834 2.840 2.828 2.894 838,972 2.8437 -2.48%
2018-10-23 0 4.840 4.800 4.840 4.740 4.850 284,000 1,359,970 4.7886 2.906 2.882 2.906 2.846 2.912 472,932 2.8756 -1.02%
2018-10-22 0 4.890 4.870 4.930 4.720 5.050 623,000 3,071,360 4.9300 2.936 2.924 2.961 2.834 3.033 1,037,454 2.9605 2.30%
2018-10-19 0 4.780 4.770 4.780 4.650 4.950 3,559,000 17,001,950 4.7772 2.870 2.864 2.870 2.792 2.973 5,926,643 2.8687 -0.62%
2018-10-18 0 4.810 4.770 4.810 4.720 4.950 1,782,000 8,563,420 4.8055 2.888 2.864 2.888 2.834 2.973 2,967,484 2.8858 1.26%
2018-10-16 0 4.750 4.730 4.780 4.660 4.990 2,190,000 10,581,920 4.8319 2.852 2.840 2.870 2.798 2.997 3,646,908 2.9016 -5.00%
2018-10-15 0 5.000 5.000 5.010 5.000 5.110 348,000 1,755,940 5.0458 3.003 3.003 3.009 3.003 3.069 579,509 3.0300 -2.15%
2018-10-12 0 5.110 5.050 5.090 4.940 5.160 696,800 3,496,032 5.0173 3.069 3.033 3.057 2.967 3.099 1,160,350 3.0129 2.00%
2018-10-11 0 5.010 5.000 5.020 4.930 5.050 839,700 4,191,886 4.9921 3.009 3.003 3.015 2.961 3.033 1,398,315 2.9978 -0.99%
2018-10-10 0 5.060 5.050 5.060 5.040 5.210 2,120,010 10,848,600 5.1172 3.039 3.033 3.039 3.027 3.129 3,530,357 3.0729 -2.32%
2018-10-09 0 5.180 5.170 5.180 5.090 5.220 1,275,230 6,561,063 5.1450 3.111 3.105 3.111 3.057 3.135 2,123,583 3.0896 1.17%
2018-10-08 0 5.120 5.100 5.140 5.080 5.250 1,087,000 5,581,920 5.1352 3.075 3.063 3.087 3.051 3.153 1,810,132 3.0837 -1.35%
2018-10-05 0 5.190 5.190 5.220 5.170 5.360 1,103,000 5,772,770 5.2337 3.117 3.117 3.135 3.105 3.219 1,836,776 3.1429 -3.89%
2018-10-04 0 5.400 5.400 5.430 5.380 5.550 1,020,000 5,553,750 5.4449 3.243 3.243 3.261 3.231 3.333 1,698,560 3.2697 -2.53%
2018-10-03 0 5.540 5.540 5.560 5.510 5.580 390,000 2,160,370 5.5394 3.327 3.327 3.339 3.309 3.351 649,449 3.3265 0.00%
2018-10-02 0 5.540 5.530 5.550 5.480 5.550 284,000 1,564,410 5.5085 3.327 3.321 3.333 3.291 3.333 472,932 3.3079 -0.18%
2018-09-28 0 5.550 5.540 5.560 5.410 5.560 808,000 4,425,450 5.4770 3.333 3.327 3.339 3.249 3.339 1,345,526 3.2890 3.16%
2018-09-27 0 5.380 5.370 5.400 5.320 5.470 617,000 3,325,315 5.3895 3.231 3.225 3.243 3.195 3.285 1,027,462 3.2364 1.13%
2018-09-26 0 5.320 5.310 5.350 5.310 5.490 912,400 4,893,281 5.3631 3.195 3.189 3.213 3.189 3.297 1,519,379 3.2206 -2.21%
2018-09-24 0 5.440 5.400 5.450 5.400 5.500 5,362,000 29,399,229 5.4829 3.267 3.243 3.273 3.243 3.303 8,929,097 3.2925 -1.09%
2018-09-21 0 5.500 5.510 5.520 5.310 5.590 7,260,973 39,729,992 5.4717 3.303 3.309 3.315 3.189 3.357 12,091,372 3.2858 -1.79%
2018-09-20 0 5.600 5.590 5.600 5.530 5.650 880,000 4,918,240 5.5889 3.363 3.357 3.363 3.321 3.393 1,465,424 3.3562 -0.88%
2018-09-19 0 5.650 5.600 5.650 5.590 5.860 1,580,000 8,945,460 5.6617 3.393 3.363 3.393 3.357 3.519 2,631,103 3.3999 0.71%
2018-09-18 0 5.610 5.600 5.610 5.570 5.620 414,000 2,320,190 5.6043 3.369 3.363 3.369 3.345 3.375 689,416 3.3654 0.00%
2018-09-17 0 5.610 5.580 5.610 5.530 5.650 544,600 3,048,936 5.5985 3.369 3.351 3.369 3.321 3.393 906,898 3.3619 0.00%
2018-09-14 0 5.610 5.600 5.610 5.600 5.660 382,000 2,144,995 5.6152 3.369 3.363 3.369 3.363 3.399 636,127 3.3720 -0.18%
2018-09-13 0 5.620 5.600 5.650 5.590 5.650 645,843 3,624,002 5.6113 3.375 3.363 3.393 3.357 3.393 1,075,493 3.3696 0.36%
2018-09-12 0 5.600 5.600 5.610 5.510 5.700 883,000 4,950,390 5.6063 3.363 3.363 3.369 3.309 3.423 1,470,420 3.3666 0.72%
2018-09-11 0 5.560 5.540 5.590 5.530 5.610 684,000 3,816,260 5.5793 3.339 3.327 3.357 3.321 3.369 1,139,034 3.3504 -0.71%
2018-09-10 0 5.600 5.600 5.610 5.550 5.780 930,207 5,210,145 5.6011 3.363 3.363 3.369 3.333 3.471 1,549,032 3.3635 -0.18%
2018-09-07 0 5.610 5.600 5.610 5.600 5.750 632,000 3,557,260 5.6286 3.369 3.363 3.369 3.363 3.453 1,052,441 3.3800 -0.18%
2018-09-06 0 5.620 5.600 5.690 5.600 5.780 482,000 2,718,470 5.6400 3.375 3.363 3.417 3.363 3.471 802,653 3.3869 -1.58%
2018-09-05 0 5.710 5.660 5.710 5.650 6.010 305,200 1,762,184 5.7739 3.429 3.399 3.429 3.393 3.609 508,236 3.4673 -5.15%
2018-09-04 0 6.020 5.980 6.010 5.810 6.050 874,200 5,251,083 6.0067 3.615 3.591 3.609 3.489 3.633 1,455,766 3.6071 0.84%
2018-09-03 0 5.970 5.970 5.980 5.790 6.000 1,145,000 6,747,000 5.8926 3.585 3.585 3.591 3.477 3.603 1,906,717 3.5385 0.34%
2018-08-31 0 5.950 5.950 6.000 5.810 6.100 864,000 5,167,560 5.9810 3.573 3.573 3.603 3.489 3.663 1,438,780 3.5916 0.34%
2018-08-30 0 5.930 5.910 5.970 5.910 6.040 541,000 3,247,435 6.0027 3.561 3.549 3.585 3.549 3.627 900,903 3.6046 -1.50%
2018-08-29 0 6.020 6.010 6.070 5.950 6.080 1,089,000 6,548,640 6.0134 3.615 3.609 3.645 3.573 3.651 1,813,463 3.6111 0.33%
2018-08-28 0 6.000 6.000 6.020 5.850 6.050 248,000 1,490,500 6.0101 3.603 3.603 3.615 3.513 3.633 412,983 3.6091 0.00%
2018-08-27 0 6.000 6.010 6.050 5.840 6.050 1,133,000 6,799,040 6.0009 3.603 3.609 3.633 3.507 3.633 1,886,734 3.6036 2.39%
2018-08-24 0 5.860 5.820 5.860 5.700 5.900 230,000 1,337,190 5.8139 3.519 3.495 3.519 3.423 3.543 383,009 3.4913 1.56%
2018-08-23 0 5.770 5.740 5.780 5.630 5.780 160,000 918,470 5.7404 3.465 3.447 3.471 3.381 3.471 266,441 3.4472 0.52%
2018-08-22 0 5.740 5.700 5.750 5.640 5.750 73,000 415,620 5.6934 3.447 3.423 3.453 3.387 3.453 121,564 3.4190 -0.17%
2018-08-21 0 5.750 5.740 5.750 5.630 5.780 191,000 1,090,200 5.7079 3.453 3.447 3.453 3.381 3.471 318,064 3.4276 1.59%
2018-08-20 0 5.660 5.660 5.680 5.600 5.780 104,000 587,880 5.6527 3.399 3.399 3.411 3.363 3.471 173,187 3.3945 1.07%
2018-08-17 0 5.600 5.600 5.610 5.590 5.730 408,000 2,287,010 5.6054 3.363 3.363 3.369 3.357 3.441 679,424 3.3661 0.00%
2018-08-16 0 5.600 5.600 5.640 5.580 5.690 370,086 2,075,090 5.6070 3.363 3.363 3.387 3.351 3.417 616,288 3.3671 0.00%
2018-08-15 0 5.600 5.600 5.610 5.560 5.890 234,600 1,328,430 5.6625 3.363 3.363 3.369 3.339 3.537 390,669 3.4004 -4.76%
2018-08-14 0 5.880 5.880 5.940 5.840 5.950 500,000 2,942,620 5.8852 3.531 3.531 3.567 3.507 3.573 832,628 3.5341 -1.18%
2018-08-13 0 5.950 5.880 5.970 5.800 5.990 1,497,000 8,808,180 5.8839 3.573 3.531 3.585 3.483 3.597 2,492,887 3.5333 0.34%
2018-08-10 0 5.930 5.890 5.930 5.830 5.940 753,000 4,450,070 5.9098 3.561 3.537 3.561 3.501 3.567 1,253,937 3.5489 -0.34%
2018-08-09 0 5.950 5.920 5.950 5.890 5.970 307,500 1,825,975 5.9381 3.573 3.555 3.573 3.537 3.585 512,066 3.5659 0.00%
2018-08-08 0 5.950 5.900 5.950 5.860 5.960 450,000 2,656,495 5.9033 3.573 3.543 3.573 3.519 3.579 749,365 3.5450 1.54%
2018-08-07 0 5.860 5.860 5.870 5.800 5.880 309,000 1,810,885 5.8605 3.519 3.519 3.525 3.483 3.531 514,564 3.5193 0.51%
2018-08-06 0 5.830 5.770 5.830 5.780 5.860 257,000 1,498,875 5.8322 3.501 3.465 3.501 3.471 3.519 427,971 3.5023 0.34%
2018-08-03 0 5.810 5.800 5.820 5.660 5.840 388,000 2,222,045 5.7269 3.489 3.483 3.495 3.399 3.507 646,119 3.4391 1.93%
2018-08-02 0 5.700 5.700 5.720 5.670 5.790 249,000 1,421,750 5.7098 3.423 3.423 3.435 3.405 3.477 414,648 3.4288 1.06%
2018-08-01 0 5.640 5.640 5.660 5.610 5.810 281,000 1,592,315 5.6666 3.387 3.387 3.399 3.369 3.489 467,937 3.4028 -1.40%
2018-07-31 0 5.720 5.670 5.720 5.650 5.830 459,000 2,626,365 5.7219 3.435 3.405 3.435 3.393 3.501 764,352 3.4361 -0.17%
2018-07-30 0 5.730 5.720 5.730 5.690 5.880 288,000 1,660,931 5.7671 3.441 3.435 3.441 3.417 3.531 479,593 3.4632 -2.05%
2018-07-27 0 5.850 5.810 5.850 5.790 5.870 334,207 1,951,840 5.8402 3.513 3.489 3.513 3.477 3.525 556,540 3.5071 -0.34%
2018-07-26 0 5.870 5.830 5.860 5.830 6.000 892,000 5,282,968 5.9226 3.525 3.501 3.519 3.501 3.603 1,485,407 3.5566 -1.18%
2018-07-25 0 5.940 5.930 5.990 5.830 6.040 294,400 1,753,924 5.9576 3.567 3.561 3.597 3.501 3.627 490,251 3.5776 0.68%
2018-07-24 0 5.900 5.900 5.930 5.870 6.020 601,000 3,551,930 5.9100 3.543 3.543 3.561 3.525 3.615 1,000,818 3.5490 -1.67%
2018-07-23 0 6.000 5.940 6.000 5.840 6.010 179,000 1,059,130 5.9169 3.603 3.567 3.603 3.507 3.609 298,081 3.5532 1.52%
2018-07-20 0 5.910 5.880 5.910 5.860 6.090 251,600 1,499,570 5.9601 3.549 3.531 3.549 3.519 3.657 418,978 3.5791 -1.99%
2018-07-19 0 6.030 6.020 6.040 6.000 6.240 905,000 5,525,104 6.1051 3.621 3.615 3.627 3.603 3.747 1,507,056 3.6662 -1.15%
2018-07-18 0 6.100 6.070 6.100 6.010 6.100 174,400 1,058,077 6.0670 3.663 3.645 3.663 3.609 3.663 290,420 3.6433 0.00%
2018-07-17 0 6.100 6.090 6.100 6.020 6.100 236,000 1,433,800 6.0754 3.663 3.657 3.663 3.615 3.663 393,000 3.6483 0.66%
2018-07-16 0 6.060 6.060 6.100 5.990 6.240 971,000 5,954,460 6.1323 3.639 3.639 3.663 3.597 3.747 1,616,963 3.6825 2.36%
2018-07-13 0 5.920 5.910 5.950 5.900 6.020 157,000 931,610 5.9338 3.555 3.549 3.573 3.543 3.615 261,445 3.5633 -0.84%
2018-07-12 0 5.970 5.960 5.970 5.820 6.010 717,000 4,240,960 5.9149 3.585 3.579 3.585 3.495 3.609 1,193,988 3.5519 1.19%
2018-07-11 0 5.900 5.890 5.910 5.810 5.920 469,000 2,765,290 5.8961 3.543 3.537 3.549 3.489 3.555 781,005 3.5407 -0.34%
2018-07-10 0 5.920 5.910 5.960 5.900 6.040 132,000 783,030 5.9320 3.555 3.549 3.579 3.543 3.627 219,814 3.5622 -1.82%
2018-07-09 0 6.030 6.010 6.020 5.810 6.040 445,318 2,629,734 5.9053 3.621 3.609 3.615 3.489 3.627 741,568 3.5462 3.97%
2018-07-06 0 5.800 5.800 5.810 5.790 5.890 311,000 1,807,130 5.8107 3.483 3.483 3.489 3.477 3.537 517,894 3.4894 0.17%
2018-07-05 0 5.790 5.780 5.810 5.740 5.870 793,000 4,595,290 5.7948 3.477 3.471 3.489 3.447 3.525 1,320,547 3.4798 0.17%
2018-07-04 0 5.780 5.770 5.790 5.760 5.860 707,728 4,098,366 5.7909 3.471 3.465 3.477 3.459 3.519 1,178,548 3.4775 -0.52%
2018-07-03 0 5.810 5.800 5.830 5.680 5.960 1,392,409 8,069,863 5.7956 3.489 3.483 3.501 3.411 3.579 2,318,716 3.4803 -1.19%
2018-06-29 0 5.880 5.870 5.880 5.640 5.920 1,671,000 9,741,429 5.8297 3.531 3.525 3.531 3.387 3.555 2,782,641 3.5008 4.44%
2018-06-28 0 5.630 5.610 5.630 5.590 5.640 1,292,000 7,243,070 5.6061 3.381 3.369 3.381 3.357 3.387 2,151,509 3.3665 0.54%
2018-06-27 0 5.600 5.600 5.610 5.600 5.640 1,240,000 6,955,900 5.6096 3.363 3.363 3.369 3.363 3.387 2,064,916 3.3686 -0.36%
2018-06-26 0 5.620 5.640 5.650 5.590 5.680 959,000 5,386,970 5.6173 3.375 3.387 3.393 3.357 3.411 1,596,980 3.3732 0.36%
2018-06-25 0 5.600 5.600 5.610 5.590 5.740 955,000 5,388,242 5.6421 3.363 3.363 3.369 3.357 3.447 1,590,319 3.3882 -0.36%
2018-06-22 0 5.620 5.600 5.610 5.550 5.740 664,000 3,734,235 5.6238 3.375 3.363 3.369 3.333 3.447 1,105,729 3.3772 0.54%
2018-06-21 0 5.590 5.590 5.600 5.560 5.690 1,107,000 6,201,470 5.6021 3.357 3.357 3.363 3.339 3.417 1,843,437 3.3641 -2.44%
2018-06-20 0 5.730 5.720 5.730 5.620 5.860 822,000 4,714,560 5.7355 3.441 3.435 3.441 3.375 3.519 1,368,840 3.4442 -0.35%
2018-06-19 0 5.750 5.740 5.750 5.700 6.050 1,388,000 8,085,940 5.8256 3.453 3.447 3.453 3.423 3.633 2,311,374 3.4983 -5.58%
2018-06-15 0 6.090 6.080 6.100 5.910 6.100 3,068,000 18,490,310 6.0268 3.657 3.651 3.663 3.549 3.663 5,109,002 3.6192 3.05%
2018-06-14 0 5.910 5.900 5.910 5.900 6.010 574,000 3,406,130 5.9340 3.549 3.543 3.549 3.543 3.609 955,856 3.5634 -1.50%
2018-06-13 0 6.000 5.990 6.000 5.920 6.020 1,162,000 6,940,172 5.9726 3.603 3.597 3.603 3.555 3.615 1,935,026 3.5866 1.01%
2018-06-12 0 5.940 5.930 5.950 5.910 6.000 907,000 5,383,775 5.9358 3.567 3.561 3.573 3.549 3.603 1,510,386 3.5645 0.17%
2018-06-11 0 5.930 5.920 5.930 5.900 6.000 1,625,000 9,671,430 5.9516 3.561 3.555 3.561 3.543 3.603 2,706,039 3.5740 -1.50%
2018-06-08 0 6.020 6.010 6.020 6.010 6.260 541,000 3,301,847 6.1032 3.615 3.609 3.615 3.609 3.759 900,903 3.6650 -2.43%
2018-06-07 0 6.170 6.160 6.180 6.160 6.290 1,803,000 11,190,825 6.2068 3.705 3.699 3.711 3.699 3.777 3,002,455 3.7272 1.15%
2018-06-06 0 6.100 6.100 6.140 6.090 6.300 867,000 5,301,883 6.1152 3.663 3.663 3.687 3.657 3.783 1,443,776 3.6722 0.00%
2018-06-05 0 6.100 6.090 6.100 6.050 6.150 1,236,000 7,547,341 6.1063 3.663 3.657 3.663 3.633 3.693 2,058,255 3.6669 0.00%
2018-06-04 0 6.100 6.060 6.100 6.050 6.200 1,424,000 8,712,854 6.1186 3.663 3.639 3.663 3.633 3.723 2,371,323 3.6743 -0.97%
2018-06-01 0 6.160 6.140 6.160 6.100 6.260 3,417,000 21,225,560 6.2118 3.699 3.687 3.699 3.663 3.759 5,690,176 3.7302 -1.75%
2018-05-31 0 6.270 6.260 6.270 5.870 6.550 5,792,000 35,787,045 6.1787 3.765 3.759 3.765 3.525 3.933 9,645,157 3.7104 6.09%
2018-05-30 0 5.910 5.900 5.910 5.750 5.930 2,195,000 12,892,435 5.8735 3.549 3.543 3.549 3.453 3.561 3,655,235 3.5271 0.51%
2018-05-29 0 5.880 5.880 5.910 5.780 6.000 1,979,057 11,675,590 5.8996 3.531 3.531 3.549 3.471 3.603 3,295,635 3.5427 1.55%
2018-05-28 0 5.790 5.790 5.800 5.720 5.850 1,078,000 6,242,260 5.7906 3.477 3.477 3.483 3.435 3.513 1,795,145 3.4773 2.30%
2018-05-25 0 5.660 5.650 5.660 5.640 5.700 3,829,000 21,698,347 5.6668 3.399 3.393 3.399 3.387 3.423 6,376,261 3.4030 0.35%
2018-05-24 0 5.640 5.630 5.660 5.630 5.860 3,567,500 20,390,016 5.7155 3.387 3.381 3.399 3.381 3.519 5,940,797 3.4322 -2.76%
2018-05-23 0 5.800 5.780 5.840 5.780 6.030 3,146,000 18,499,137 5.8802 3.483 3.471 3.507 3.471 3.621 5,238,892 3.5311 -2.85%
2018-05-21 0 5.970 5.920 5.960 5.860 6.140 2,428,044 14,484,181 5.9654 3.585 3.555 3.579 3.519 3.687 4,043,312 3.5823 0.17%
2018-05-18 0 5.960 5.950 5.960 5.800 6.050 3,778,000 22,106,418 5.8514 3.579 3.573 3.579 3.483 3.633 6,291,333 3.5138 1.19%
2018-05-17 0 5.890 5.880 5.890 5.870 6.150 2,215,435 13,147,362 5.9344 3.537 3.531 3.537 3.525 3.693 3,689,264 3.5637 -4.07%
2018-05-16 0 6.140 6.120 6.130 6.070 6.170 1,160,850 7,128,729 6.1410 3.687 3.675 3.681 3.645 3.705 1,933,111 3.6877 -0.81%
2018-05-15 0 6.190 6.190 6.200 6.170 6.260 1,500,000 9,297,965 6.1986 3.717 3.717 3.723 3.705 3.759 2,497,883 3.7223 -1.12%
2018-05-14 0 6.260 6.250 6.300 6.080 6.300 937,000 5,801,720 6.1918 3.759 3.753 3.783 3.651 3.783 1,560,344 3.7182 2.96%
2018-05-11 0 6.080 6.070 6.080 6.030 6.150 558,000 3,393,500 6.0815 3.651 3.645 3.651 3.621 3.693 929,212 3.6520 0.16%
2018-05-10 0 6.070 6.050 6.070 6.040 6.360 1,548,970 9,580,066 6.1848 3.645 3.633 3.645 3.627 3.819 2,579,430 3.7140 -1.94%
2018-05-09 0 6.190 6.160 6.190 6.140 6.250 229,000 1,416,370 6.1850 3.717 3.699 3.717 3.687 3.753 381,343 3.7142 0.49%
2018-05-08 0 6.160 6.160 6.170 6.120 6.260 397,497 2,447,699 6.1578 3.699 3.699 3.705 3.675 3.759 661,934 3.6978 0.00%
2018-05-07 0 6.160 6.120 6.160 6.060 6.300 683,360 4,217,078 6.1711 3.699 3.675 3.699 3.639 3.783 1,137,969 3.7058 -0.65%
2018-05-04 0 6.200 6.190 6.200 6.190 6.280 1,172,000 7,276,710 6.2088 3.723 3.717 3.723 3.717 3.771 1,951,679 3.7284 -0.16%
2018-05-03 0 6.210 6.180 6.210 6.110 6.260 1,254,000 7,828,020 6.2424 3.729 3.711 3.729 3.669 3.759 2,088,230 3.7486 -1.43%
2018-05-02 0 6.300 6.280 6.310 6.260 6.520 1,781,000 11,419,425 6.4118 3.783 3.771 3.789 3.759 3.915 2,965,819 3.8503 -2.63%
2018-04-30 0 6.470 6.450 6.490 6.120 6.490 858,000 5,457,140 6.3603 3.885 3.873 3.897 3.675 3.897 1,428,789 3.8194 5.89%
2018-04-27 0 6.110 6.070 6.110 6.010 6.150 1,044,439 6,378,544 6.1071 3.669 3.645 3.669 3.609 3.693 1,739,257 3.6674 0.16%
2018-04-26 0 6.100 6.090 6.100 5.900 6.200 1,870,000 11,421,160 6.1076 3.663 3.657 3.663 3.543 3.723 3,114,027 3.6676 3.39%
2018-04-25 0 5.900 5.890 5.940 5.800 5.950 217,000 1,279,610 5.8968 3.543 3.537 3.567 3.483 3.573 361,360 3.5411 -0.67%
2018-04-24 0 5.940 5.940 5.950 5.850 5.970 1,241,724 7,353,914 5.9223 3.567 3.567 3.573 3.513 3.585 2,067,787 3.5564 -0.17%
2018-04-23 0 5.950 5.920 5.950 5.940 6.000 605,000 3,601,090 5.9522 3.573 3.555 3.573 3.567 3.603 1,007,479 3.5744 0.34%
2018-04-20 0 5.930 5.920 5.930 5.850 5.960 763,000 4,524,850 5.9303 3.561 3.555 3.561 3.513 3.579 1,270,590 3.5612 -0.50%
2018-04-19 0 5.960 5.920 5.960 5.890 6.020 753,000 4,487,990 5.9601 3.579 3.555 3.579 3.537 3.615 1,253,937 3.5791 2.23%
2018-04-18 0 5.830 5.820 5.840 5.600 5.850 1,037,000 5,923,060 5.7117 3.501 3.495 3.507 3.363 3.513 1,726,869 3.4299 2.28%
2018-04-17 0 5.700 5.690 5.750 5.690 5.870 935,000 5,396,400 5.7716 3.423 3.417 3.453 3.417 3.525 1,557,013 3.4659 -1.21%
2018-04-16 0 5.770 5.770 5.830 5.750 5.980 566,000 3,285,090 5.8040 3.465 3.465 3.501 3.453 3.591 942,534 3.4854 -3.67%
2018-04-13 0 5.990 5.940 5.990 5.950 6.000 173,000 1,035,140 5.9835 3.597 3.567 3.597 3.573 3.603 288,089 3.5931 0.34%
2018-04-12 0 5.970 5.960 5.970 5.850 6.040 1,147,000 6,863,545 5.9839 3.585 3.579 3.585 3.513 3.627 1,910,047 3.5934 -0.50%
2018-04-11 0 6.000 5.980 6.000 5.750 6.040 2,269,000 13,565,204 5.9785 3.603 3.591 3.603 3.453 3.627 3,778,464 3.5901 0.33%
2018-04-10 0 5.980 5.950 5.990 5.890 6.000 1,597,953 9,536,979 5.9682 3.591 3.573 3.597 3.537 3.603 2,660,999 3.5840 0.50%
2018-04-09 0 5.950 5.940 5.950 5.890 6.000 340,000 2,019,170 5.9387 3.573 3.567 3.573 3.537 3.603 566,187 3.5663 -0.83%
2018-04-06 0 6.000 5.960 6.000 5.980 6.080 705,000 4,248,991 6.0269 3.603 3.579 3.603 3.591 3.651 1,174,005 3.6192 -1.15%
2018-04-04 0 6.070 6.050 6.070 6.060 6.190 432,010 2,634,468 6.0982 3.645 3.633 3.645 3.639 3.717 719,407 3.6620 -1.94%
2018-04-03 0 6.190 6.180 6.190 5.800 6.260 3,069,402 18,770,126 6.1152 3.717 3.711 3.717 3.483 3.759 5,111,337 3.6723 6.54%
2018-03-29 0 5.810 5.810 5.850 5.670 5.850 871,400 4,996,520 5.7339 3.489 3.489 3.513 3.405 3.513 1,451,103 3.4433 0.17%
2018-03-28 0 5.800 5.770 5.810 5.700 5.810 256,000 1,474,710 5.7606 3.483 3.465 3.489 3.423 3.489 426,305 3.4593 -0.51%
2018-03-27 0 5.830 5.790 5.830 5.600 5.830 505,000 2,905,760 5.7540 3.501 3.477 3.501 3.363 3.501 840,954 3.4553 3.55%
2018-03-26 0 5.630 5.630 5.640 5.580 5.650 386,165 2,167,698 5.6134 3.381 3.381 3.387 3.351 3.393 643,063 3.3709 -0.53%
2018-03-23 0 5.660 5.660 5.680 5.590 5.740 676,000 3,818,914 5.6493 3.399 3.399 3.411 3.357 3.447 1,125,712 3.3924 -2.41%
2018-03-22 0 5.800 5.790 5.820 5.780 5.890 2,256,000 13,082,150 5.7988 3.483 3.477 3.495 3.471 3.537 3,756,815 3.4822 -0.68%
2018-03-21 0 5.840 5.810 5.840 5.740 5.850 871,000 5,052,410 5.8007 3.507 3.489 3.507 3.447 3.513 1,450,437 3.4834 1.39%
2018-03-20 0 5.760 5.750 5.790 5.610 5.800 2,533,000 14,525,880 5.7347 3.459 3.453 3.477 3.369 3.483 4,218,091 3.4437 5.49%
2018-03-19 0 5.460 5.460 5.470 5.400 5.500 432,000 2,362,570 5.4689 3.279 3.279 3.285 3.243 3.303 719,390 3.2841 0.18%
2018-03-16 0 5.450 5.540 5.570 5.390 5.720 1,339,000 7,323,575 5.4694 3.273 3.327 3.345 3.237 3.435 2,229,776 3.2844 -0.91%
2018-03-15 0 5.500 5.450 5.500 5.420 5.570 311,000 1,705,012 5.4824 3.303 3.273 3.303 3.255 3.345 517,894 3.2922 0.00%
2018-03-14 0 5.500 5.470 5.500 5.410 5.550 554,000 3,048,730 5.5031 3.303 3.285 3.303 3.249 3.333 922,551 3.3047 0.18%
2018-03-13 0 5.490 5.490 5.530 5.450 5.540 76,000 417,620 5.4950 3.297 3.297 3.321 3.273 3.327 126,559 3.2998 -0.18%
2018-03-12 0 5.500 5.460 5.500 5.310 5.530 402,000 2,195,770 5.4621 3.303 3.279 3.303 3.189 3.321 669,433 3.2800 3.19%
2018-03-09 0 5.330 5.320 5.380 5.280 5.410 1,241,000 6,642,445 5.3525 3.201 3.195 3.231 3.171 3.249 2,066,581 3.2142 -1.30%
2018-03-08 0 5.400 5.380 5.410 5.330 5.420 438,000 2,349,430 5.3640 3.243 3.231 3.249 3.201 3.255 729,382 3.2211 -0.55%
2018-03-07 0 5.430 5.400 5.430 5.310 5.490 486,000 2,625,081 5.4014 3.261 3.243 3.261 3.189 3.297 809,314 3.2436 -0.37%
2018-03-06 0 5.450 5.420 5.460 5.320 5.700 938,713 5,112,218 5.4460 3.273 3.255 3.279 3.195 3.423 1,563,197 3.2704 0.18%
2018-03-05 0 5.440 5.450 5.480 5.370 5.490 738,000 4,016,290 5.4421 3.267 3.273 3.291 3.225 3.297 1,228,958 3.2680 -1.27%
2018-03-02 0 5.510 5.510 5.520 5.410 5.540 437,215 2,401,011 5.4916 3.309 3.309 3.315 3.249 3.327 728,074 3.2978 -1.78%
2018-03-01 0 5.610 5.610 5.620 5.560 5.740 1,542,304 8,773,484 5.6886 3.369 3.369 3.375 3.339 3.447 2,568,329 3.4160 -1.23%
2018-02-28 0 5.680 5.640 5.680 5.590 5.680 348,722 1,967,229 5.6413 3.411 3.387 3.411 3.357 3.411 580,711 3.3876 0.53%
2018-02-27 0 5.650 5.620 5.650 5.550 5.650 366,000 2,048,425 5.5968 3.393 3.375 3.393 3.333 3.393 609,483 3.3609 2.17%
2018-02-26 0 5.530 5.510 5.540 5.420 5.540 396,000 2,176,940 5.4973 3.321 3.309 3.327 3.255 3.327 659,441 3.3012 0.55%
2018-02-23 0 5.500 5.470 5.500 5.300 5.500 2,852,000 15,342,715 5.3796 3.303 3.285 3.303 3.183 3.303 4,749,307 3.2305 1.29%
2018-02-22 0 5.430 5.410 5.430 5.390 5.510 385,000 2,091,495 5.4325 3.261 3.249 3.261 3.237 3.309 641,123 3.2622 -0.18%
2018-02-21 0 5.440 5.440 5.490 5.430 5.520 406,000 2,224,200 5.4783 3.267 3.267 3.297 3.261 3.315 676,094 3.2898 -0.55%
2018-02-20 0 5.470 5.450 5.490 5.360 5.520 456,938 2,500,300 5.4719 3.285 3.273 3.297 3.219 3.315 760,918 3.2859 1.86%
2018-02-15 0 5.370 5.340 5.370 5.370 5.370 9,000 48,330 5.3700 3.225 3.207 3.225 3.225 3.225 14,987 3.2247 0.75%
2018-02-14 0 5.330 5.290 5.330 5.280 5.330 138,000 732,000 5.3043 3.201 3.177 3.201 3.171 3.201 229,805 3.1853 -0.74%
2018-02-13 0 5.370 5.350 5.380 5.310 5.420 228,000 1,226,470 5.3793 3.225 3.213 3.231 3.189 3.255 379,678 3.2303 3.87%
2018-02-12 0 5.170 5.160 5.200 5.150 5.260 390,000 2,025,050 5.1924 3.105 3.099 3.123 3.093 3.159 649,449 3.1181 0.39%
2018-02-09 0 5.150 5.130 5.150 4.950 5.200 2,401,000 12,198,196 5.0805 3.093 3.081 3.093 2.973 3.123 3,998,277 3.0509 -0.39%
2018-02-08 0 5.170 5.160 5.180 5.040 5.330 8,519,000 44,648,695 5.2411 3.105 3.099 3.111 3.027 3.201 14,186,307 3.1473 -4.26%
2018-02-07 0 5.400 5.380 5.410 5.360 5.530 9,560,000 52,335,600 5.4744 3.243 3.231 3.249 3.219 3.321 15,919,838 3.2874 -2.00%
2018-02-06 0 5.510 5.500 5.510 5.300 5.590 4,452,090 24,415,452 5.4840 3.309 3.303 3.309 3.183 3.357 7,413,865 3.2932 -1.96%
2018-02-05 0 5.620 5.620 5.660 5.580 5.690 443,592 2,502,089 5.6405 3.375 3.375 3.399 3.351 3.417 738,694 3.3872 -2.09%
2018-02-02 0 5.740 5.740 5.780 5.710 5.840 915,000 5,304,830 5.7976 3.447 3.447 3.471 3.429 3.507 1,523,708 3.4815 -0.86%
2018-02-01 0 5.790 5.780 5.790 5.750 5.800 676,508 3,909,186 5.7785 3.477 3.471 3.477 3.453 3.483 1,126,558 3.4700 0.52%
2018-01-31 0 5.760 5.750 5.760 5.660 5.780 473,000 2,703,300 5.7152 3.459 3.453 3.459 3.399 3.471 787,666 3.4320 1.95%
2018-01-30 0 5.650 5.650 5.660 5.590 5.860 1,492,000 8,421,190 5.6442 3.393 3.393 3.399 3.357 3.519 2,484,560 3.3894 -3.58%
2018-01-29 0 5.860 5.840 5.870 5.800 5.890 252,603 1,479,873 5.8585 3.519 3.507 3.525 3.483 3.537 420,648 3.5181 -0.17%
2018-01-26 0 5.870 5.870 5.880 5.820 5.890 723,000 4,240,720 5.8654 3.525 3.525 3.531 3.495 3.537 1,203,979 3.5223 0.17%
2018-01-25 0 5.860 5.850 5.870 5.820 5.900 867,000 5,069,450 5.8471 3.519 3.513 3.525 3.495 3.543 1,443,776 3.5112 -0.51%
2018-01-24 0 5.890 5.870 5.880 5.800 5.900 641,665 3,769,683 5.8748 3.537 3.525 3.531 3.483 3.543 1,068,536 3.5279 1.38%
2018-01-23 0 5.810 5.810 5.850 5.750 5.850 4,251,000 24,663,885 5.8019 3.489 3.489 3.513 3.453 3.513 7,078,999 3.4841 0.17%
2018-01-22 0 5.800 5.790 5.800 5.680 5.850 2,323,133 13,403,862 5.7697 3.483 3.477 3.483 3.411 3.513 3,868,609 3.4648 1.58%
2018-01-19 0 5.710 5.690 5.710 5.640 5.720 1,618,000 9,197,785 5.6847 3.429 3.417 3.429 3.387 3.435 2,694,383 3.4137 0.71%
2018-01-18 0 5.670 5.670 5.680 5.610 5.700 910,000 5,156,797 5.6668 3.405 3.405 3.411 3.369 3.423 1,515,382 3.4030 0.18%
2018-01-17 0 5.660 5.660 5.690 5.590 5.700 986,000 5,579,700 5.6589 3.399 3.399 3.417 3.357 3.423 1,641,941 3.3982 -0.35%
2018-01-16 0 5.680 5.670 5.680 5.480 5.730 802,000 4,490,672 5.5993 3.411 3.405 3.411 3.291 3.441 1,335,535 3.3625 3.84%
2018-01-15 0 5.470 5.460 5.480 5.460 5.570 956,000 5,279,903 5.5229 3.285 3.279 3.291 3.279 3.345 1,591,984 3.3166 -2.15%
2018-01-12 0 5.590 5.590 5.610 5.530 5.710 631,000 3,552,453 5.6299 3.357 3.357 3.369 3.321 3.429 1,050,776 3.3808 -1.93%
2018-01-11 0 5.700 5.680 5.720 5.620 5.750 734,000 4,175,713 5.6890 3.423 3.411 3.435 3.375 3.453 1,222,297 3.4163 -0.35%
2018-01-10 0 5.720 5.690 5.720 5.680 5.750 845,000 4,822,244 5.7068 3.435 3.417 3.435 3.411 3.453 1,407,140 3.4270 0.00%
2018-01-09 0 5.720 5.700 5.720 5.540 5.740 2,072,000 11,697,694 5.6456 3.435 3.423 3.435 3.327 3.447 3,450,408 3.3902 3.06%
2018-01-08 0 5.550 5.530 5.560 5.500 5.570 718,689 3,976,320 5.5327 3.333 3.321 3.339 3.303 3.345 1,196,800 3.3225 0.18%
2018-01-05 0 5.540 5.510 5.560 5.490 5.590 569,000 3,145,092 5.5274 3.327 3.309 3.339 3.297 3.357 947,530 3.3193 -0.54%
2018-01-04 0 5.570 5.530 5.580 5.400 5.580 787,458 4,331,694 5.5009 3.345 3.321 3.351 3.243 3.351 1,311,318 3.3033 1.64%
2018-01-03 0 5.480 5.500 5.520 5.370 5.540 877,000 4,806,798 5.4810 3.291 3.303 3.315 3.225 3.327 1,460,429 3.2914 1.67%
2018-01-02 0 5.390 5.390 5.400 5.230 5.430 1,060,000 5,581,720 5.2658 3.237 3.237 3.243 3.141 3.261 1,765,170 3.1621 2.86%
2017-12-29 0 5.240 5.220 5.250 5.230 5.260 1,025,000 5,381,120 5.2499 3.147 3.135 3.153 3.141 3.159 1,706,886 3.1526 -0.19%
2017-12-28 0 5.250 5.240 5.250 5.200 5.270 903,000 4,739,595 5.2487 3.153 3.147 3.153 3.123 3.165 1,503,725 3.1519 0.96%
2017-12-27 0 5.200 5.200 5.210 5.200 5.240 647,000 3,370,710 5.2098 3.123 3.123 3.129 3.123 3.147 1,077,420 3.1285 -0.76%
2017-12-22 0 5.240 5.230 5.250 5.220 5.260 258,000 1,351,280 5.2375 3.147 3.141 3.153 3.135 3.159 429,636 3.1452 -0.38%
2017-12-21 0 5.260 5.260 5.290 5.230 5.300 589,000 3,096,610 5.2574 3.159 3.159 3.177 3.141 3.183 980,835 3.1571 0.38%
2017-12-20 0 5.240 5.230 5.250 5.230 5.260 1,126,000 5,909,780 5.2485 3.147 3.141 3.153 3.141 3.159 1,875,077 3.1518 0.00%
2017-12-19 0 5.240 5.230 5.250 5.230 5.280 261,000 1,370,043 5.2492 3.147 3.141 3.153 3.141 3.171 434,632 3.1522 0.19%
2017-12-18 0 5.230 5.230 5.240 5.230 5.320 1,078,000 5,666,375 5.2564 3.141 3.141 3.147 3.141 3.195 1,795,145 3.1565 -0.95%
2017-12-15 0 5.280 5.270 5.280 5.230 5.310 3,133,800 16,531,941 5.2754 3.171 3.165 3.171 3.141 3.189 5,218,576 3.1679 0.00%
2017-12-14 0 5.280 5.240 5.280 5.210 5.340 347,000 1,828,540 5.2696 3.171 3.147 3.171 3.129 3.207 577,843 3.1644 -0.75%
2017-12-13 0 5.320 5.330 5.340 5.230 5.340 977,384 5,165,223 5.2847 3.195 3.201 3.207 3.141 3.207 1,627,594 3.1735 0.00%
2017-12-12 0 5.320 5.290 5.320 5.270 5.360 1,851,000 9,842,040 5.3171 3.195 3.177 3.195 3.165 3.219 3,082,387 3.1930 -0.37%
2017-12-11 0 5.340 5.340 5.370 5.280 5.400 138,000 737,730 5.3459 3.207 3.207 3.225 3.171 3.243 229,805 3.2102 0.95%
2017-12-08 0 5.290 5.290 5.320 5.260 5.320 314,000 1,661,260 5.2906 3.177 3.177 3.195 3.159 3.195 522,890 3.1771 0.00%
2017-12-07 0 5.290 5.290 5.310 5.270 5.400 1,139,000 6,062,835 5.3229 3.177 3.177 3.189 3.165 3.243 1,896,725 3.1965 -0.19%
2017-12-06 0 5.300 5.300 5.330 5.290 5.400 1,144,000 6,102,160 5.3341 3.183 3.183 3.201 3.177 3.243 1,905,052 3.2031 -1.85%
2017-12-05 0 5.400 5.370 5.400 5.210 5.430 1,435,574 7,678,760 5.3489 3.243 3.225 3.243 3.129 3.261 2,390,597 3.2121 3.05%
2017-12-04 0 5.240 5.210 5.250 5.170 5.250 400,000 2,084,995 5.2125 3.147 3.129 3.153 3.105 3.153 666,102 3.1301 0.00%
2017-12-01 0 5.240 5.220 5.250 5.110 5.250 2,280,468 11,777,116 5.1643 3.147 3.135 3.153 3.069 3.153 3,797,561 3.1012 1.55%
2017-11-30 0 5.160 5.150 5.190 5.080 5.190 921,000 4,748,680 5.1560 3.099 3.093 3.117 3.051 3.117 1,533,700 3.0962 -0.77%
2017-11-29 0 5.200 5.200 5.230 5.100 5.260 2,182,000 11,358,300 5.2055 3.123 3.123 3.141 3.063 3.159 3,633,586 3.1259 2.36%
2017-11-28 0 5.080 5.000 5.070 4.970 5.090 2,652,000 13,265,530 5.0021 3.051 3.003 3.045 2.985 3.057 4,416,256 3.0038 1.40%
2017-11-27 0 5.010 4.990 5.020 4.990 5.080 3,280,949 16,440,587 5.0109 3.009 2.997 3.015 2.997 3.051 5,463,617 3.0091 -0.60%
2017-11-24 0 5.040 5.030 5.050 5.000 5.060 1,183,816 5,932,696 5.0115 3.027 3.021 3.033 3.003 3.039 1,971,356 3.0095 1.20%
2017-11-23 0 4.980 4.980 4.990 4.970 5.040 3,383,000 16,902,415 4.9963 2.991 2.991 2.997 2.985 3.027 5,633,558 3.0003 0.00%
2017-11-22 0 4.980 4.950 4.980 4.910 4.990 4,944,000 24,533,105 4.9622 2.991 2.973 2.991 2.948 2.997 8,233,021 2.9798 0.61%
2017-11-21 0 4.950 4.910 4.950 4.800 4.950 7,871,000 38,363,110 4.8740 2.973 2.948 2.973 2.882 2.973 13,107,222 2.9269 1.43%
2017-11-20 0 4.880 4.870 4.890 4.700 4.950 2,086,000 10,157,690 4.8695 2.930 2.924 2.936 2.822 2.973 3,473,722 2.9242 2.52%
2017-11-17 0 4.760 4.750 4.760 4.750 4.950 3,189,000 15,346,880 4.8124 2.858 2.852 2.858 2.852 2.973 5,310,498 2.8899 -4.23%
2017-11-16 0 4.970 4.950 4.970 4.770 5.270 6,874,000 34,484,640 5.0167 2.985 2.973 2.985 2.864 3.165 11,446,963 3.0126 -3.50%
2017-11-15 0 5.150 5.150 5.170 5.130 5.330 2,554,000 13,249,670 5.1878 3.093 3.093 3.105 3.081 3.201 4,253,061 3.1153 -4.28%
2017-11-14 0 5.380 5.360 5.380 5.220 5.410 2,338,000 12,380,395 5.2953 3.231 3.219 3.231 3.135 3.249 3,893,366 3.1799 2.28%
2017-11-13 0 5.260 5.260 5.280 5.240 5.310 1,997,000 10,487,978 5.2519 3.159 3.159 3.171 3.147 3.189 3,325,514 3.1538 -0.75%
2017-11-10 0 5.300 5.280 5.300 5.200 5.350 2,002,000 10,507,995 5.2487 3.183 3.171 3.183 3.123 3.213 3,333,841 3.1519 0.19%
2017-11-09 0 5.290 5.260 5.300 5.160 5.290 1,622,000 8,494,140 5.2368 3.177 3.159 3.183 3.099 3.177 2,701,044 3.1448 1.34%
2017-11-08 0 5.220 5.180 5.230 5.080 5.290 1,512,000 7,754,400 5.1286 3.135 3.111 3.141 3.051 3.177 2,517,866 3.0798 0.19%
2017-11-07 0 5.210 5.200 5.210 5.150 5.440 3,619,000 18,941,540 5.2339 3.129 3.123 3.129 3.093 3.267 6,026,558 3.1430 -0.38%
2017-11-06 0 5.230 5.190 5.230 5.190 5.500 2,196,000 11,645,500 5.3031 3.141 3.117 3.141 3.117 3.303 3,656,900 3.1845 -2.61%
2017-11-03 0 5.370 5.360 5.410 5.330 5.540 1,783,000 9,720,900 5.4520 3.225 3.219 3.249 3.201 3.327 2,969,150 3.2740 -3.07%
2017-11-02 0 5.540 5.540 5.550 5.480 5.560 962,000 5,300,150 5.5095 3.327 3.327 3.333 3.291 3.339 1,601,975 3.3085 1.09%
2017-11-01 0 5.480 5.470 5.480 5.430 5.510 1,690,000 9,232,810 5.4632 3.291 3.285 3.291 3.261 3.309 2,814,281 3.2807 -0.54%
2017-10-31 0 5.510 5.500 5.510 5.490 5.540 161,000 886,820 5.5082 3.309 3.303 3.309 3.297 3.327 268,106 3.3077 -0.18%
2017-10-30 0 5.520 5.480 5.520 5.470 5.530 845,000 4,644,603 5.4966 3.315 3.291 3.315 3.285 3.321 1,407,140 3.3007 0.36%
2017-10-27 0 5.500 5.480 5.500 5.480 5.530 355,000 1,949,465 5.4915 3.303 3.291 3.303 3.291 3.321 591,166 3.2977 0.18%
2017-10-26 0 5.490 5.490 5.500 5.490 5.550 2,186,000 12,062,700 5.5182 3.297 3.297 3.303 3.297 3.333 3,640,247 3.3137 -1.08%
2017-10-25 0 5.550 5.530 5.560 5.520 5.590 1,183,000 6,557,170 5.5428 3.333 3.321 3.339 3.315 3.357 1,969,997 3.3285 -0.54%
2017-10-24 0 5.580 5.560 5.580 5.550 5.600 725,940 4,040,073 5.5653 3.351 3.339 3.351 3.333 3.363 1,208,875 3.3420 -0.89%
2017-10-23 0 5.630 5.630 5.640 5.550 5.660 2,789,000 15,611,555 5.5975 3.381 3.381 3.387 3.333 3.399 4,644,396 3.3614 0.90%
2017-10-20 0 5.580 5.510 5.590 5.490 5.750 3,814,000 21,371,385 5.6034 3.351 3.309 3.357 3.297 3.453 6,351,283 3.3649 -1.93%
2017-10-19 0 5.690 5.670 5.700 5.580 5.710 4,199,000 23,680,875 5.6396 3.417 3.405 3.423 3.351 3.429 6,992,406 3.3867 0.18%
2017-10-18 0 5.680 5.650 5.690 5.490 5.700 1,971,000 11,070,040 5.6165 3.411 3.393 3.417 3.297 3.423 3,282,218 3.3727 2.90%
2017-10-17 0 5.520 5.520 5.540 5.400 5.560 1,575,000 8,692,730 5.5192 3.315 3.315 3.327 3.243 3.339 2,622,777 3.3143 2.22%
2017-10-16 0 5.400 5.390 5.420 5.350 5.460 592,000 3,200,390 5.4061 3.243 3.237 3.255 3.213 3.279 985,831 3.2464 1.12%
2017-10-13 0 5.340 5.330 5.370 5.290 5.450 1,168,000 6,273,655 5.3713 3.207 3.201 3.225 3.177 3.273 1,945,018 3.2255 0.00%
2017-10-12 0 5.340 5.340 5.350 5.260 5.460 2,448,000 13,136,784 5.3663 3.207 3.207 3.213 3.159 3.279 4,076,544 3.2225 0.19%
2017-10-11 0 5.330 5.320 5.330 5.200 5.360 2,844,283 15,114,492 5.3140 3.201 3.195 3.201 3.123 3.219 4,736,456 3.1911 0.57%
2017-10-10 0 5.300 5.300 5.310 5.280 5.380 810,000 4,310,800 5.3220 3.183 3.183 3.189 3.171 3.231 1,348,857 3.1959 -1.49%
2017-10-09 0 5.380 5.390 5.400 5.210 5.400 1,289,000 6,853,180 5.3167 3.231 3.237 3.243 3.129 3.243 2,146,514 3.1927 1.70%
2017-10-06 0 5.290 5.260 5.290 4.980 5.290 3,661,000 18,851,640 5.1493 3.177 3.159 3.177 2.991 3.177 6,096,499 3.0922 5.59%
2017-10-04 0 5.010 4.980 5.010 4.950 5.030 353,000 1,765,420 5.0012 3.009 2.991 3.009 2.973 3.021 587,835 3.0033 -0.40%
2017-10-03 0 5.030 4.990 5.030 4.950 5.050 1,539,000 7,712,018 5.0111 3.021 2.997 3.021 2.973 3.033 2,562,827 3.0092 1.00%
2017-09-29 0 4.980 4.950 4.990 4.900 5.000 864,000 4,273,470 4.9461 2.991 2.973 2.997 2.942 3.003 1,438,780 2.9702 0.40%
2017-09-28 0 4.960 4.960 4.970 4.870 5.050 604,000 2,987,600 4.9464 2.979 2.979 2.985 2.924 3.033 1,005,814 2.9703 0.00%
2017-09-27 0 4.960 4.940 4.980 4.790 4.990 517,000 2,522,230 4.8786 2.979 2.967 2.991 2.876 2.997 860,937 2.9296 3.55%
2017-09-26 0 4.790 4.790 4.820 4.670 4.850 347,000 1,646,880 4.7461 2.876 2.876 2.894 2.804 2.912 577,843 2.8500 0.00%
2017-09-25 0 4.790 4.790 4.820 4.750 4.930 935,000 4,503,580 4.8167 2.876 2.876 2.894 2.852 2.961 1,557,013 2.8924 -2.04%
2017-09-22 0 4.890 4.890 4.900 4.870 4.960 1,944,000 9,539,415 4.9071 2.936 2.936 2.942 2.924 2.979 3,237,256 2.9468 -1.81%
2017-09-21 0 4.980 4.970 4.980 4.880 4.980 726,000 3,593,755 4.9501 2.991 2.985 2.991 2.930 2.991 1,208,975 2.9726 1.01%
2017-09-20 0 4.930 4.930 4.970 4.870 4.960 15,926,000 78,050,831 4.9008 2.961 2.961 2.985 2.924 2.979 26,520,851 2.9430 0.00%
2017-09-19 0 4.930 4.900 4.930 4.860 4.950 6,050,000 29,740,718 4.9158 2.961 2.942 2.961 2.918 2.973 10,074,793 2.9520 1.44%
2017-09-18 0 4.860 4.850 4.870 4.810 4.920 1,919,000 9,384,445 4.8903 2.918 2.912 2.924 2.888 2.955 3,195,624 2.9367 0.41%
2017-09-15 0 4.840 4.810 4.850 4.750 4.850 1,801,000 8,660,720 4.8088 2.906 2.888 2.912 2.852 2.912 2,999,124 2.8877 0.00%
2017-09-14 0 4.840 4.840 4.860 4.810 4.900 699,000 3,378,853 4.8338 2.906 2.906 2.918 2.888 2.942 1,164,013 2.9028 0.41%
2017-09-13 0 4.820 4.830 4.860 4.810 4.930 2,661,000 12,887,783 4.8432 2.894 2.900 2.918 2.888 2.961 4,431,244 2.9084 -1.23%
2017-09-12 0 4.880 4.880 4.890 4.870 4.920 852,000 4,159,400 4.8819 2.930 2.930 2.936 2.924 2.955 1,418,797 2.9316 -0.81%
2017-09-11 0 4.920 4.920 4.950 4.870 5.110 2,070,000 10,226,130 4.9402 2.955 2.955 2.973 2.924 3.069 3,447,078 2.9666 -1.60%
2017-09-08 0 5.000 4.990 5.010 4.900 5.050 2,199,000 10,941,640 4.9757 3.003 2.997 3.009 2.942 3.033 3,661,896 2.9880 1.01%
2017-09-07 0 4.950 4.940 4.950 4.800 5.000 1,298,347 6,349,589 4.8905 2.973 2.967 2.973 2.882 3.003 2,162,079 2.9368 2.91%
2017-09-06 0 4.810 4.800 4.810 4.720 4.830 2,291,391 10,992,032 4.7971 2.888 2.882 2.888 2.834 2.900 3,815,750 2.8807 0.42%
2017-09-05 0 4.790 4.780 4.790 4.730 4.790 1,047,000 4,995,000 4.7708 2.876 2.870 2.876 2.840 2.876 1,743,522 2.8649 1.48%
2017-09-04 0 4.720 4.690 4.720 4.650 4.780 3,923,000 18,416,210 4.6944 2.834 2.816 2.834 2.792 2.870 6,532,795 2.8190 0.64%
2017-09-01 0 4.690 4.680 4.690 4.580 4.690 1,992,000 9,240,440 4.6388 2.816 2.810 2.816 2.750 2.816 3,317,188 2.7856 2.85%
2017-08-31 0 4.560 4.550 4.580 4.530 4.670 11,245,700 51,406,136 4.5712 2.738 2.732 2.750 2.720 2.804 18,726,958 2.7450 0.66%
2017-08-30 0 4.530 4.530 4.540 4.510 4.650 16,391,600 74,632,136 4.5531 2.720 2.720 2.726 2.708 2.792 27,296,194 2.7342 0.67%
2017-08-29 0 4.500 4.490 4.500 4.490 4.730 12,795,403 58,526,688 4.5740 2.702 2.696 2.702 2.696 2.840 21,307,609 2.7468 0.00%
2017-08-28 0 4.500 4.520 4.580 4.480 4.980 14,296,536 65,750,944 4.5991 2.702 2.714 2.750 2.690 2.991 23,807,378 2.7618 -6.05%
2017-08-25 0 4.790 4.760 4.800 4.520 4.800 2,284,172 10,746,482 4.7048 2.876 2.858 2.882 2.714 2.882 3,803,729 2.8252 5.97%
2017-08-24 0 4.520 4.510 4.560 4.440 4.630 2,641,000 11,833,990 4.4809 2.714 2.708 2.738 2.666 2.780 4,397,938 2.6908 -0.22%
2017-08-22 0 4.530 4.500 4.530 4.470 4.550 146,000 660,110 4.5213 2.720 2.702 2.720 2.684 2.732 243,127 2.7151 0.67%
2017-08-21 0 4.500 4.470 4.500 4.420 4.590 1,155,562 5,172,694 4.4763 2.702 2.684 2.702 2.654 2.756 1,924,305 2.6881 0.45%
2017-08-18 0 4.480 4.510 4.520 4.460 4.610 563,817 2,553,931 4.5297 2.690 2.708 2.714 2.678 2.768 938,899 2.7201 -3.66%
2017-08-17 0 4.650 4.650 4.690 4.590 4.780 1,786,000 8,315,990 4.6562 2.792 2.792 2.816 2.756 2.870 2,974,145 2.7961 -0.21%
2017-08-16 0 4.660 4.660 4.680 4.420 4.690 3,113,000 14,057,025 4.5156 2.798 2.798 2.810 2.654 2.816 5,183,939 2.7116 3.56%
2017-08-15 0 4.500 4.490 4.520 4.350 4.580 1,380,000 6,176,760 4.4759 2.702 2.696 2.714 2.612 2.750 2,298,052 2.6878 3.45%
2017-08-14 0 4.350 4.330 4.340 4.220 4.350 525,000 2,261,750 4.3081 2.612 2.600 2.606 2.534 2.612 874,259 2.5870 2.35%
2017-08-11 0 4.250 4.230 4.250 4.220 4.270 759,000 3,220,180 4.2427 2.552 2.540 2.552 2.534 2.564 1,263,929 2.5478 -1.62%
2017-08-10 0 4.320 4.320 4.330 4.270 4.330 1,051,800 4,531,224 4.3081 2.594 2.594 2.600 2.564 2.600 1,751,515 2.5870 -1.14%
2017-08-09 0 4.370 4.340 4.370 4.310 4.400 1,402,000 6,120,660 4.3657 2.624 2.606 2.624 2.588 2.642 2,334,688 2.6216 0.00%
2017-08-08 0 4.370 4.370 4.390 4.290 4.400 517,000 2,265,320 4.3817 2.624 2.624 2.636 2.576 2.642 860,937 2.6312 1.16%
2017-08-07 0 4.320 4.320 4.360 4.300 4.470 7,509,000 32,599,390 4.3414 2.594 2.594 2.618 2.582 2.684 12,504,400 2.6070 -2.04%
2017-08-04 0 4.410 4.410 4.420 4.310 4.420 508,000 2,221,695 4.3734 2.648 2.648 2.654 2.588 2.654 845,950 2.6263 1.85%
2017-08-03 0 4.330 4.330 4.360 4.310 4.360 81,255 351,524 4.3262 2.600 2.600 2.618 2.588 2.618 135,310 2.5979 -1.14%
2017-08-02 0 4.380 4.380 4.430 4.260 4.440 3,215,000 14,060,130 4.3733 2.630 2.630 2.660 2.558 2.666 5,353,795 2.6262 -0.90%
2017-08-01 0 4.420 4.410 4.420 4.390 4.480 2,041,000 9,016,820 4.4178 2.654 2.648 2.654 2.636 2.690 3,398,785 2.6530 0.00%
2017-07-31 0 4.420 4.420 4.470 4.240 4.470 1,938,000 8,453,615 4.3620 2.654 2.654 2.684 2.546 2.684 3,227,264 2.6194 3.51%
2017-07-28 0 4.270 4.270 4.300 4.270 4.340 2,238,000 9,616,419 4.2969 2.564 2.564 2.582 2.564 2.606 3,726,841 2.5803 -0.70%
2017-07-27 0 4.300 4.300 4.320 4.260 4.340 1,242,000 5,330,440 4.2918 2.582 2.582 2.594 2.558 2.606 2,068,247 2.5773 0.00%
2017-07-26 0 4.300 4.270 4.300 4.250 4.310 1,487,000 6,382,088 4.2919 2.582 2.564 2.582 2.552 2.588 2,476,234 2.5773 -0.23%
2017-07-25 0 4.310 4.290 4.320 4.230 4.320 1,369,000 5,869,933 4.2878 2.588 2.576 2.594 2.540 2.594 2,279,734 2.5748 0.94%
2017-07-24 0 4.270 4.260 4.270 4.160 4.310 1,458,000 6,193,880 4.2482 2.564 2.558 2.564 2.498 2.588 2,427,942 2.5511 1.18%
2017-07-21 0 4.220 4.220 4.260 4.180 4.310 1,897,000 8,053,540 4.2454 2.534 2.534 2.558 2.510 2.588 3,158,989 2.5494 -0.94%
2017-07-20 0 4.260 4.260 4.270 4.230 4.320 2,026,000 8,630,280 4.2598 2.558 2.558 2.564 2.540 2.594 3,373,807 2.5580 0.47%
2017-07-19 0 4.240 4.230 4.240 4.130 4.270 3,922,000 16,443,610 4.1927 2.546 2.540 2.546 2.480 2.564 6,531,130 2.5177 2.17%
2017-07-18 0 4.150 4.140 4.150 4.100 4.170 3,467,535 14,361,478 4.1417 2.492 2.486 2.492 2.462 2.504 5,774,330 2.4871 0.73%
2017-07-17 0 4.120 4.110 4.150 4.060 4.190 3,877,000 16,079,220 4.1473 2.474 2.468 2.492 2.438 2.516 6,456,194 2.4905 1.23%
2017-07-14 0 4.070 4.040 4.050 4.020 4.260 4,678,000 19,470,341 4.1621 2.444 2.426 2.432 2.414 2.558 7,790,063 2.4994 -3.10%
2017-07-13 0 4.200 4.200 4.250 4.190 4.270 1,829,000 7,720,611 4.2212 2.522 2.522 2.552 2.516 2.564 3,045,751 2.5349 -0.71%
2017-07-12 0 4.230 4.210 4.230 4.190 4.260 1,507,532 6,348,740 4.2113 2.540 2.528 2.540 2.516 2.558 2,510,425 2.5290 0.00%
2017-07-11 0 4.230 4.200 4.230 4.180 4.270 1,644,000 6,934,100 4.2178 2.540 2.522 2.540 2.510 2.564 2,737,679 2.5328 0.71%
2017-07-10 0 4.200 4.200 4.220 4.190 4.240 722,000 3,047,110 4.2204 2.522 2.522 2.534 2.516 2.546 1,202,314 2.5344 -0.71%
2017-07-07 0 4.230 4.230 4.240 4.230 4.260 565,000 2,398,590 4.2453 2.540 2.540 2.546 2.540 2.558 940,869 2.5493 -0.94%
2017-07-06 0 4.270 4.260 4.280 4.260 4.330 797,140 3,423,392 4.2946 2.564 2.558 2.570 2.558 2.600 1,327,441 2.5789 -1.39%
2017-07-05 0 4.330 4.310 4.360 4.300 4.460 2,324,419 10,220,713 4.3971 2.600 2.588 2.618 2.582 2.678 3,870,750 2.6405 -1.14%
2017-07-04 0 4.380 4.370 4.400 4.330 4.420 1,330,583 5,823,564 4.3767 2.630 2.624 2.642 2.600 2.654 2,215,760 2.6282 0.23%
2017-07-03 0 4.370 4.340 4.370 4.310 4.390 2,336,000 10,325,419 4.4201 2.624 2.606 2.624 2.588 2.636 3,890,036 2.6543 0.67%
2017-06-30 0 4.490 4.470 4.500 4.450 4.500 1,461,000 6,559,130 4.4895 2.607 2.595 2.613 2.584 2.613 2,516,521 2.6064 0.00%
2017-06-29 0 4.490 4.460 4.490 4.400 4.490 1,379,000 6,146,075 4.4569 2.607 2.589 2.607 2.554 2.607 2,375,279 2.5875 2.05%
2017-06-28 0 4.400 4.380 4.400 4.240 4.410 1,130,000 4,897,120 4.3337 2.554 2.543 2.554 2.462 2.560 1,946,385 2.5160 2.56%
2017-06-27 0 4.290 4.280 4.290 4.210 4.370 3,125,822 13,287,846 4.2510 2.491 2.485 2.491 2.444 2.537 5,384,118 2.4680 -1.83%
2017-06-26 0 4.370 4.320 4.380 4.270 4.460 2,574,000 11,260,265 4.3746 2.537 2.508 2.543 2.479 2.589 4,433,624 2.5397 -0.91%
2017-06-23 0 4.410 4.390 4.410 4.360 4.420 1,589,278 7,004,606 4.4074 2.560 2.549 2.560 2.531 2.566 2,737,475 2.5588 0.23%
2017-06-22 0 4.400 4.370 4.400 4.350 4.450 1,403,000 6,168,685 4.3968 2.554 2.537 2.554 2.525 2.584 2,416,618 2.5526 0.00%
2017-06-21 0 4.400 4.370 4.400 4.350 4.430 1,066,000 4,692,010 4.4015 2.554 2.537 2.554 2.525 2.572 1,836,147 2.5554 -0.23%
2017-06-20 0 4.410 4.390 4.430 4.390 4.480 1,666,000 7,381,628 4.4307 2.560 2.549 2.572 2.549 2.601 2,869,626 2.5723 -0.23%
2017-06-19 0 4.420 4.400 4.440 4.300 4.440 2,309,000 10,149,664 4.3957 2.566 2.554 2.578 2.496 2.578 3,977,171 2.5520 3.27%
2017-06-16 0 4.280 4.290 4.300 4.150 4.490 6,282,000 27,508,260 4.3789 2.485 2.491 2.496 2.409 2.607 10,820,523 2.5422 -4.68%
2017-06-15 0 4.490 4.480 4.490 4.470 4.600 3,592,000 16,146,930 4.4952 2.607 2.601 2.607 2.595 2.671 6,187,093 2.6098 -0.22%
2017-06-14 0 4.500 4.480 4.500 4.460 4.510 3,074,900 13,773,168 4.4792 2.613 2.601 2.613 2.589 2.618 5,296,406 2.6005 0.90%
2017-06-13 0 4.460 4.460 4.470 4.410 4.490 1,877,100 8,379,475 4.4641 2.589 2.589 2.595 2.560 2.607 3,233,238 2.5917 -0.22%
2017-06-12 0 4.470 4.470 4.480 4.430 4.520 1,233,000 5,518,310 4.4755 2.595 2.595 2.601 2.572 2.624 2,123,799 2.5983 -0.67%
2017-06-09 0 4.500 4.470 4.500 4.450 4.510 3,961,000 17,755,795 4.4827 2.613 2.595 2.613 2.584 2.618 6,822,682 2.6025 0.22%
2017-06-08 0 4.490 4.490 4.500 4.440 4.510 2,419,000 10,852,740 4.4865 2.607 2.607 2.613 2.578 2.618 4,166,642 2.6047 -0.22%
2017-06-07 0 4.500 4.490 4.500 4.470 4.500 2,071,000 9,292,435 4.4869 2.613 2.607 2.613 2.595 2.613 3,567,224 2.6049 0.67%
2017-06-06 0 4.470 4.460 4.480 4.460 4.500 1,473,000 6,600,985 4.4813 2.595 2.589 2.601 2.589 2.613 2,537,190 2.6017 0.22%
2017-06-05 0 4.460 4.440 4.460 4.400 4.500 866,000 3,865,345 4.4634 2.589 2.578 2.589 2.554 2.613 1,491,654 2.5913 -0.67%
2017-06-02 0 4.490 4.470 4.490 4.390 4.490 2,600,000 11,464,568 4.4094 2.607 2.595 2.607 2.549 2.607 4,478,408 2.5600 2.05%
2017-06-01 0 4.400 4.400 4.410 4.360 4.410 1,534,000 6,750,435 4.4005 2.554 2.554 2.560 2.531 2.560 2,642,261 2.5548 0.23%
2017-05-31 0 4.390 4.390 4.430 4.380 4.430 1,096,000 4,823,145 4.4007 2.549 2.549 2.572 2.543 2.572 1,887,821 2.5549 -0.45%
2017-05-29 0 4.410 4.410 4.420 4.380 4.500 1,695,000 7,490,470 4.4192 2.560 2.560 2.566 2.543 2.613 2,919,578 2.5656 0.23%
2017-05-26 0 4.400 4.390 4.410 4.370 4.450 1,114,000 4,909,660 4.4072 2.554 2.549 2.560 2.537 2.584 1,918,826 2.5587 -0.23%
2017-05-25 0 4.410 4.410 4.420 4.400 4.490 377,000 1,669,445 4.4282 2.560 2.560 2.566 2.554 2.607 649,369 2.5709 -0.68%
2017-05-24 0 4.440 4.420 4.470 4.400 4.500 788,000 3,507,775 4.4515 2.578 2.566 2.595 2.554 2.613 1,357,302 2.5844 -1.99%
2017-05-23 0 4.530 4.460 4.500 4.390 4.610 2,368,000 10,712,550 4.5239 2.630 2.589 2.613 2.549 2.676 4,078,796 2.6264 0.00%
2017-05-22 0 4.530 4.530 4.570 4.480 4.570 1,830,000 8,334,860 4.5546 2.630 2.630 2.653 2.601 2.653 3,152,110 2.6442 1.12%
2017-05-19 0 4.480 4.470 4.520 4.350 4.540 1,032,900 4,633,772 4.4862 2.601 2.595 2.624 2.525 2.636 1,779,134 2.6045 1.82%
2017-05-18 0 4.400 4.390 4.410 4.380 4.440 1,152,574 5,092,678 4.4185 2.554 2.549 2.560 2.543 2.578 1,985,268 2.5652 0.00%
2017-05-17 0 4.400 4.400 4.410 4.400 4.450 601,000 2,654,970 4.4176 2.554 2.554 2.560 2.554 2.584 1,035,201 2.5647 0.00%
2017-05-16 0 4.400 4.400 4.440 4.370 4.440 2,632,000 11,570,760 4.3962 2.554 2.554 2.578 2.537 2.578 4,533,527 2.5523 0.92%
2017-05-15 0 4.360 4.350 4.370 4.320 4.370 761,000 3,310,070 4.3496 2.531 2.525 2.537 2.508 2.537 1,310,796 2.5252 0.23%
2017-05-12 0 4.350 4.350 4.360 4.320 4.400 1,938,000 8,476,415 4.3738 2.525 2.525 2.531 2.508 2.554 3,338,136 2.5393 0.69%
2017-05-11 0 4.320 4.320 4.330 4.320 4.360 668,000 2,889,942 4.3263 2.508 2.508 2.514 2.508 2.531 1,150,606 2.5117 -1.37%
2017-05-10 0 4.380 4.360 4.400 4.360 4.420 1,348,000 5,923,499 4.3943 2.543 2.531 2.554 2.531 2.566 2,321,882 2.5512 -0.90%
2017-05-09 0 4.420 4.420 4.430 4.350 4.470 615,000 2,714,185 4.4133 2.566 2.566 2.572 2.525 2.595 1,059,316 2.5622 -0.23%
2017-05-08 0 4.430 4.430 4.460 4.260 4.480 1,218,500 5,366,040 4.4038 2.572 2.572 2.589 2.473 2.601 2,098,823 2.5567 4.24%
2017-05-05 0 4.250 4.260 4.300 4.180 4.300 2,471,574 10,415,308 4.2140 2.467 2.473 2.496 2.427 2.496 4,257,199 2.4465 2.41%
2017-05-04 0 4.150 4.130 4.150 4.120 4.190 656,004 2,732,227 4.1650 2.409 2.398 2.409 2.392 2.433 1,129,944 2.4180 -0.48%
2017-05-02 0 4.170 4.170 4.180 4.140 4.280 900,000 3,778,320 4.1981 2.421 2.421 2.427 2.404 2.485 1,550,218 2.4373 0.72%
2017-04-28 0 4.140 4.140 4.150 4.100 4.150 198,000 817,895 4.1308 2.404 2.404 2.409 2.380 2.409 341,048 2.3982 1.22%
2017-04-27 0 4.090 4.100 4.140 4.070 4.160 2,003,000 8,241,839 4.1147 2.375 2.380 2.404 2.363 2.415 3,450,097 2.3889 -1.68%
2017-04-26 0 4.160 4.130 4.160 4.120 4.220 358,000 1,487,730 4.1557 2.415 2.398 2.415 2.392 2.450 616,642 2.4126 -0.24%
2017-04-25 0 4.170 4.170 4.180 4.110 4.210 644,000 2,677,140 4.1570 2.421 2.421 2.427 2.386 2.444 1,109,267 2.4134 1.46%
2017-04-24 0 4.110 4.100 4.130 4.070 4.150 367,000 1,506,560 4.1051 2.386 2.380 2.398 2.363 2.409 632,145 2.3833 -0.96%
2017-04-21 0 4.150 4.130 4.170 4.130 4.270 482,000 2,020,820 4.1926 2.409 2.398 2.421 2.398 2.479 830,228 2.4341 -2.12%
2017-04-20 0 4.240 4.240 4.280 4.200 4.300 582,000 2,479,490 4.2603 2.462 2.462 2.485 2.438 2.496 1,002,474 2.4734 0.95%
2017-04-19 0 4.200 4.200 4.220 4.190 4.290 644,000 2,722,080 4.2268 2.438 2.438 2.450 2.433 2.491 1,109,267 2.4539 -2.33%
2017-04-18 0 4.300 4.290 4.350 4.260 4.350 660,000 2,853,110 4.3229 2.496 2.491 2.525 2.473 2.525 1,136,827 2.5097 -0.46%
2017-04-13 0 4.320 4.320 4.340 4.290 4.400 842,000 3,656,816 4.3430 2.508 2.508 2.520 2.491 2.554 1,450,315 2.5214 -1.59%
2017-04-12 0 4.390 4.390 4.400 4.320 4.420 883,325 3,863,558 4.3739 2.549 2.549 2.554 2.508 2.566 1,521,496 2.5393 0.92%
2017-04-11 0 4.350 4.360 4.380 4.320 4.490 1,371,000 6,007,650 4.3819 2.525 2.531 2.543 2.508 2.607 2,361,499 2.5440 -1.36%
2017-04-10 0 4.410 4.390 4.440 4.380 4.490 1,114,000 4,953,650 4.4467 2.560 2.549 2.578 2.543 2.607 1,918,826 2.5816 -0.45%
2017-04-07 0 4.430 4.410 4.450 4.410 4.480 176,000 779,620 4.4297 2.572 2.560 2.584 2.560 2.601 303,154 2.5717 -1.34%
2017-04-06 0 4.490 4.430 4.480 4.430 4.560 1,835,000 8,298,169 4.5222 2.607 2.572 2.601 2.572 2.647 3,160,723 2.6254 -2.39%
2017-04-05 0 4.600 4.600 4.610 4.410 4.620 1,626,000 7,414,030 4.5597 2.671 2.671 2.676 2.560 2.682 2,800,727 2.6472 4.55%
2017-04-03 0 4.400 4.370 4.400 4.340 4.410 896,000 3,923,937 4.3794 2.554 2.537 2.554 2.520 2.560 1,543,328 2.5425 1.38%
2017-03-31 0 4.340 4.320 4.340 4.320 4.430 450,000 1,964,763 4.3661 2.520 2.508 2.520 2.508 2.572 775,109 2.5348 -2.03%
2017-03-30 0 4.430 4.410 4.430 4.400 4.530 546,000 2,413,650 4.4206 2.572 2.560 2.572 2.554 2.630 940,466 2.5664 -1.34%
2017-03-29 0 4.490 4.480 4.510 4.430 4.520 660,000 2,957,990 4.4818 2.607 2.601 2.618 2.572 2.624 1,136,827 2.6020 0.00%
2017-03-28 0 4.490 4.450 4.490 4.450 4.560 553,100 2,480,377 4.4845 2.607 2.584 2.607 2.584 2.647 952,695 2.6035 -0.22%
2017-03-27 0 4.500 4.470 4.500 4.450 4.570 395,600 1,784,501 4.5109 2.613 2.595 2.613 2.584 2.653 681,407 2.6188 -1.10%
2017-03-24 0 4.550 4.550 4.590 4.490 4.620 1,243,000 5,664,298 4.5570 2.642 2.642 2.665 2.607 2.682 2,141,024 2.6456 0.22%
2017-03-23 0 4.540 4.540 4.570 4.540 4.650 629,900 2,873,853 4.5624 2.636 2.636 2.653 2.636 2.700 1,084,980 2.6488 0.00%
2017-03-22 0 4.540 4.540 4.580 4.420 4.640 1,418,000 6,454,253 4.5517 2.636 2.636 2.659 2.566 2.694 2,442,455 2.6425 -2.78%
2017-03-21 0 4.670 4.640 4.680 4.630 4.770 622,800 2,911,579 4.6750 2.711 2.694 2.717 2.688 2.769 1,072,751 2.7141 -0.21%
2017-03-20 0 4.680 4.670 4.680 4.680 4.870 757,000 3,608,420 4.7667 2.717 2.711 2.717 2.717 2.827 1,303,906 2.7674 -4.29%
2017-03-17 0 4.890 4.860 4.900 4.750 4.900 2,688,000 13,011,370 4.8405 2.839 2.822 2.845 2.758 2.845 4,629,985 2.8102 2.30%
2017-03-16 0 4.780 4.760 4.790 4.730 4.800 970,000 4,633,230 4.7765 2.775 2.763 2.781 2.746 2.787 1,670,791 2.7731 0.84%
2017-03-15 0 4.740 4.720 4.760 4.680 4.780 343,483 1,628,290 4.7405 2.752 2.740 2.763 2.717 2.775 591,637 2.7522 -0.63%
2017-03-14 0 4.770 4.720 4.770 4.630 4.770 983,133 4,654,020 4.7339 2.769 2.740 2.769 2.688 2.769 1,693,412 2.7483 2.36%
2017-03-13 0 4.660 4.610 4.660 4.530 4.680 452,000 2,076,660 4.5944 2.705 2.676 2.705 2.630 2.717 778,554 2.6673 1.75%
2017-03-10 0 4.580 4.560 4.600 4.470 4.670 730,200 3,339,539 4.5735 2.659 2.647 2.671 2.595 2.711 1,257,744 2.6552 -1.29%
2017-03-09 0 4.640 4.620 4.640 4.620 4.750 364,200 1,704,692 4.6806 2.694 2.682 2.694 2.682 2.758 627,322 2.7174 -1.90%
2017-03-08 0 4.730 4.720 4.760 4.720 4.800 358,750 1,710,134 4.7669 2.746 2.740 2.763 2.740 2.787 617,934 2.7675 -0.63%
2017-03-07 0 4.760 4.750 4.760 4.700 4.780 778,000 3,679,255 4.7291 2.763 2.758 2.763 2.729 2.775 1,340,077 2.7456 0.00%
2017-03-06 0 4.760 4.750 4.760 4.690 4.760 572,000 2,701,400 4.7227 2.763 2.758 2.763 2.723 2.763 985,250 2.7418 1.49%
2017-03-03 0 4.690 4.680 4.690 4.670 4.730 462,000 2,179,728 4.7180 2.723 2.717 2.723 2.711 2.746 795,779 2.7391 -0.85%
2017-03-02 0 4.730 4.720 4.760 4.720 4.790 173,000 822,500 4.7543 2.746 2.740 2.763 2.740 2.781 297,986 2.7602 -1.25%
2017-03-01 0 4.790 4.760 4.790 4.680 4.820 454,000 2,177,447 4.7961 2.781 2.763 2.781 2.717 2.798 781,999 2.7845 0.42%
2017-02-28 0 4.770 4.770 4.790 4.690 4.800 1,139,000 5,404,521 4.7450 2.769 2.769 2.781 2.723 2.787 1,961,887 2.7548 1.27%
2017-02-27 0 4.710 4.690 4.700 4.670 4.760 324,000 1,525,610 4.7087 2.734 2.723 2.729 2.711 2.763 558,079 2.7337 -0.84%
2017-02-24 0 4.750 4.720 4.750 4.670 4.770 593,997 2,805,897 4.7238 2.758 2.740 2.758 2.711 2.769 1,023,139 2.7424 -0.84%
2017-02-23 0 4.790 4.790 4.800 4.660 4.810 1,198,000 5,731,855 4.7845 2.781 2.781 2.787 2.705 2.793 2,063,513 2.7777 0.84%
2017-02-22 0 4.750 4.720 4.760 4.630 4.810 1,120,000 5,296,415 4.7289 2.758 2.740 2.763 2.688 2.793 1,929,160 2.7455 1.93%
2017-02-21 0 4.660 4.620 4.650 4.540 4.690 554,000 2,566,120 4.6320 2.705 2.682 2.700 2.636 2.723 954,245 2.6892 2.42%
2017-02-20 0 4.550 4.540 4.580 4.540 4.690 436,000 1,996,190 4.5784 2.642 2.636 2.659 2.636 2.723 750,995 2.6581 -1.09%
2017-02-17 0 4.600 4.560 4.600 4.570 4.700 742,000 3,423,570 4.6140 2.671 2.647 2.671 2.653 2.729 1,278,069 2.6787 -1.50%
2017-02-16 0 4.670 4.630 4.670 4.640 4.790 1,216,000 5,700,443 4.6879 2.711 2.688 2.711 2.694 2.781 2,094,517 2.7216 -3.11%
2017-02-15 0 4.820 4.800 4.820 4.700 4.830 1,198,000 5,735,825 4.7878 2.798 2.787 2.798 2.729 2.804 2,063,513 2.7796 0.42%
2017-02-14 0 4.800 4.780 4.800 4.680 4.860 870,000 4,145,700 4.7652 2.787 2.775 2.787 2.717 2.822 1,498,544 2.7665 2.13%
2017-02-13 0 4.700 4.690 4.700 4.680 4.840 1,297,500 6,114,880 4.7128 2.729 2.723 2.729 2.717 2.810 2,234,898 2.7361 -2.29%
2017-02-10 0 4.810 4.810 4.820 4.800 4.960 1,421,730 6,893,954 4.8490 2.793 2.793 2.798 2.787 2.880 2,448,880 2.8151 0.84%
2017-02-09 0 4.770 4.760 4.770 4.700 4.780 1,248,000 5,934,600 4.7553 2.769 2.763 2.769 2.729 2.775 2,149,636 2.7607 0.85%
2017-02-08 0 4.730 4.730 4.740 4.700 4.750 1,506,930 7,112,200 4.7197 2.746 2.746 2.752 2.729 2.758 2,595,634 2.7401 -0.42%
2017-02-07 0 4.750 4.750 4.770 4.530 4.770 1,463,525 6,847,775 4.6790 2.758 2.758 2.769 2.630 2.769 2,520,870 2.7164 1.71%
2017-02-06 0 4.670 4.660 4.710 4.570 4.720 1,441,564 6,669,161 4.6263 2.711 2.705 2.734 2.653 2.740 2,483,043 2.6859 0.21%
2017-02-03 0 4.660 4.640 4.650 4.600 4.700 2,001,239 9,310,513 4.6524 2.705 2.694 2.700 2.671 2.729 3,447,063 2.7010 0.43%
2017-02-02 0 4.640 4.640 4.660 4.430 4.720 1,602,000 7,384,903 4.6098 2.694 2.694 2.705 2.572 2.740 2,759,388 2.6763 3.80%
2017-02-01 0 4.470 4.460 4.500 4.310 4.500 867,000 3,828,825 4.4162 2.595 2.589 2.613 2.502 2.613 1,493,377 2.5639 0.90%
2017-01-27 0 4.430 4.430 4.470 4.350 4.470 664,000 2,939,995 4.4277 2.572 2.572 2.595 2.525 2.595 1,143,717 2.5706 0.45%
2017-01-26 0 4.410 4.410 4.420 4.300 4.460 2,001,383 8,799,522 4.3967 2.560 2.560 2.566 2.496 2.589 3,447,311 2.5526 2.80%
2017-01-25 0 4.290 4.250 4.290 4.210 4.380 2,014,000 8,608,720 4.2744 2.491 2.467 2.491 2.444 2.543 3,469,044 2.4816 1.66%
2017-01-24 0 4.220 4.220 4.240 4.170 4.260 3,013,133 12,753,333 4.2326 2.450 2.450 2.462 2.421 2.473 5,190,015 2.4573 -0.71%
2017-01-23 0 4.250 4.250 4.260 4.080 4.490 5,857,409 25,220,831 4.3058 2.467 2.467 2.473 2.369 2.607 10,089,180 2.4998 9.54%
2017-01-20 0 3.880 3.880 3.900 3.880 3.980 2,554,843 10,078,309 3.9448 2.253 2.253 2.264 2.253 2.311 4,400,627 2.2902 -1.77%
2017-01-19 0 3.950 3.950 3.980 3.940 4.050 674,000 2,691,270 3.9930 2.293 2.293 2.311 2.287 2.351 1,160,941 2.3182 -1.99%
2017-01-18 0 4.030 4.030 4.040 3.980 4.040 634,000 2,551,120 4.0238 2.340 2.340 2.345 2.311 2.345 1,092,043 2.3361 -0.98%
2017-01-17 0 4.070 4.040 4.060 3.910 4.070 611,034 2,440,773 3.9945 2.363 2.345 2.357 2.270 2.363 1,052,484 2.3191 1.50%
2017-01-16 0 4.010 4.000 4.040 3.980 4.050 784,500 3,138,510 4.0007 2.328 2.322 2.345 2.311 2.351 1,351,273 2.3226 0.50%
2017-01-13 0 3.990 4.000 4.020 3.970 4.050 855,000 3,420,290 4.0003 2.316 2.322 2.334 2.305 2.351 1,472,707 2.3225 -0.25%
2017-01-12 0 4.000 4.000 4.010 3.960 4.090 1,032,000 4,129,700 4.0016 2.322 2.322 2.328 2.299 2.375 1,777,583 2.3232 -1.23%
2017-01-11 0 4.050 4.040 4.080 4.010 4.200 724,000 2,979,610 4.1155 2.351 2.345 2.369 2.328 2.438 1,247,064 2.3893 -2.64%
2017-01-10 0 4.160 4.120 4.180 4.090 4.190 599,000 2,494,700 4.1648 2.415 2.392 2.427 2.375 2.433 1,031,756 2.4179 1.22%
2017-01-09 0 4.110 4.100 4.150 4.050 4.200 1,166,000 4,823,328 4.1366 2.386 2.380 2.409 2.351 2.438 2,008,394 2.4016 -1.44%
2017-01-06 0 4.170 4.170 4.200 4.030 4.210 1,997,745 8,244,123 4.1267 2.421 2.421 2.438 2.340 2.444 3,441,045 2.3958 2.71%
2017-01-05 0 4.060 4.050 4.070 3.880 4.070 2,288,000 9,225,020 4.0319 2.357 2.351 2.363 2.253 2.363 3,940,999 2.3408 2.78%
2017-01-04 0 3.950 3.950 3.960 3.870 3.970 2,097,000 8,257,691 3.9379 2.293 2.293 2.299 2.247 2.305 3,612,008 2.2862 2.33%
2017-01-03 0 3.860 3.830 3.860 3.680 3.900 1,867,000 7,051,470 3.7769 2.241 2.224 2.241 2.136 2.264 3,215,841 2.1927 4.61%
2016-12-30 0 3.690 3.690 3.740 3.650 3.760 1,656,950 6,149,266 3.7112 2.142 2.142 2.171 2.119 2.183 2,854,038 2.1546 0.82%
2016-12-29 0 3.660 3.650 3.670 3.650 3.800 941,589 3,504,272 3.7217 2.125 2.119 2.131 2.119 2.206 1,621,854 2.1607 -3.17%
2016-12-28 0 3.780 3.780 3.790 3.770 3.890 232,331 883,067 3.8009 2.195 2.195 2.200 2.189 2.258 400,182 2.2067 -1.05%
2016-12-23 0 3.820 3.800 3.820 3.780 3.840 145,500 554,210 3.8090 2.218 2.206 2.218 2.195 2.229 250,619 2.2114 -1.29%
2016-12-22 0 3.870 3.850 3.890 3.840 3.900 1,747,800 6,761,692 3.8687 2.247 2.235 2.258 2.229 2.264 3,010,524 2.2460 0.52%
2016-12-21 0 3.850 3.840 3.850 3.830 3.900 1,750,000 6,762,005 3.8640 2.235 2.229 2.235 2.224 2.264 3,014,313 2.2433 -0.52%
2016-12-20 0 3.870 3.850 3.890 3.850 4.000 420,509 1,643,510 3.9084 2.247 2.235 2.258 2.235 2.322 724,312 2.2691 -2.27%
2016-12-19 0 3.960 3.960 3.990 3.960 4.150 739,000 2,988,348 4.0438 2.299 2.299 2.316 2.299 2.409 1,272,901 2.3477 -4.81%
2016-12-16 0 4.160 4.160 4.190 3.840 4.200 2,799,648 11,187,744 3.9961 2.415 2.415 2.433 2.229 2.438 4,822,295 2.3200 8.62%
2016-12-15 0 3.830 3.830 3.850 3.800 3.980 1,791,009 6,940,830 3.8754 2.224 2.224 2.235 2.206 2.311 3,084,950 2.2499 -3.28%
2016-12-14 0 3.960 3.940 3.960 3.900 4.060 1,457,898 5,812,398 3.9868 2.299 2.287 2.299 2.264 2.357 2,511,178 2.3146 -1.25%
2016-12-13 0 4.010 3.990 4.020 3.950 4.030 932,000 3,723,110 3.9948 2.328 2.316 2.334 2.293 2.340 1,605,337 2.3192 -0.25%
2016-12-12 0 4.020 4.000 4.020 3.980 4.080 844,000 3,381,244 4.0062 2.334 2.322 2.334 2.311 2.369 1,453,760 2.3259 -1.23%
2016-12-09 0 4.070 4.040 4.070 4.010 4.150 1,310,000 5,326,780 4.0662 2.363 2.345 2.363 2.328 2.409 2,256,429 2.3607 1.50%
2016-12-08 0 4.010 3.990 4.020 3.990 4.160 769,497 3,107,997 4.0390 2.328 2.316 2.334 2.316 2.415 1,325,431 2.3449 -2.67%
2016-12-07 0 4.120 4.090 4.120 3.990 4.180 2,408,000 9,868,417 4.0982 2.392 2.375 2.392 2.316 2.427 4,147,695 2.3793 2.49%
2016-12-06 0 4.020 3.990 4.020 3.990 4.150 974,000 3,934,230 4.0393 2.334 2.316 2.334 2.316 2.409 1,677,681 2.3450 -1.95%
2016-12-05 0 4.100 4.080 4.100 4.060 4.290 753,000 3,090,930 4.1048 2.380 2.369 2.380 2.357 2.491 1,297,016 2.3831 -1.68%
2016-12-02 0 4.170 4.170 4.180 4.150 4.260 757,000 3,159,500 4.1737 2.421 2.421 2.427 2.409 2.473 1,303,906 2.4231 -0.24%
2016-12-01 0 4.180 4.180 4.210 4.120 4.250 1,086,000 4,548,665 4.1885 2.427 2.427 2.444 2.392 2.467 1,870,597 2.4317 -2.56%
2016-11-30 0 4.290 4.160 4.290 3.960 4.320 3,024,249 12,680,559 4.1930 2.491 2.415 2.491 2.299 2.508 5,209,162 2.4343 5.67%
2016-11-29 0 4.060 4.020 4.070 4.000 4.190 1,806,000 7,355,005 4.0725 2.357 2.334 2.363 2.322 2.433 3,110,771 2.3644 -2.40%
2016-11-28 0 4.160 4.150 4.190 4.150 4.280 2,293,000 9,601,960 4.1875 2.415 2.409 2.433 2.409 2.485 3,949,611 2.4311 -0.95%
2016-11-25 0 4.200 4.200 4.230 4.160 4.280 990,000 4,187,250 4.2295 2.438 2.438 2.456 2.415 2.485 1,705,240 2.4555 -0.47%
2016-11-24 0 4.220 4.180 4.230 4.130 4.230 1,052,000 4,412,937 4.1948 2.450 2.427 2.456 2.398 2.456 1,812,033 2.4354 0.00%
2016-11-23 0 4.220 4.180 4.200 4.180 4.250 1,745,500 7,344,220 4.2075 2.450 2.427 2.438 2.427 2.467 3,006,562 2.4427 0.00%
2016-11-22 0 4.220 4.220 4.230 4.110 4.230 1,178,000 4,936,450 4.1905 2.450 2.450 2.456 2.386 2.456 2,029,063 2.4329 2.68%
2016-11-21 0 4.110 4.100 4.120 4.090 4.230 909,000 3,755,829 4.1318 2.386 2.380 2.392 2.375 2.456 1,565,720 2.3988 -3.52%
2016-11-18 0 4.260 4.230 4.260 4.210 4.320 992,227 4,198,804 4.2317 2.473 2.456 2.473 2.444 2.508 1,709,076 2.4568 0.00%
2016-11-17 0 4.260 4.230 4.260 4.240 4.280 205,000 873,110 4.2591 2.473 2.456 2.473 2.462 2.485 353,105 2.4727 0.00%
2016-11-16 0 4.260 4.240 4.260 4.200 4.350 1,006,000 4,260,910 4.2355 2.473 2.462 2.473 2.438 2.525 1,732,799 2.4590 -0.23%
2016-11-15 0 4.270 4.240 4.270 4.150 4.320 2,725,000 11,483,045 4.2140 2.479 2.462 2.479 2.409 2.508 4,693,716 2.4465 1.91%
2016-11-14 0 4.190 4.170 4.190 4.130 4.200 775,000 3,239,700 4.1803 2.433 2.421 2.433 2.398 2.438 1,334,910 2.4269 -0.95%
2016-11-11 0 4.230 4.200 4.230 4.180 4.350 2,278,000 9,600,080 4.2143 2.456 2.438 2.456 2.427 2.525 3,923,774 2.4466 -2.53%
2016-11-10 0 4.340 4.320 4.340 4.290 4.490 3,312,000 14,355,070 4.3343 2.520 2.508 2.520 2.491 2.607 5,704,803 2.5163 -2.91%
2016-11-09 0 4.470 4.470 4.490 4.440 4.610 295,000 1,327,140 4.4988 2.595 2.595 2.607 2.578 2.676 508,127 2.6118 -2.83%
2016-11-08 0 4.600 4.590 4.600 4.580 4.650 954,000 4,388,400 4.6000 2.671 2.665 2.671 2.659 2.700 1,643,231 2.6706 0.00%
2016-11-07 0 4.600 4.590 4.600 4.510 4.600 312,000 1,430,860 4.5861 2.671 2.665 2.671 2.618 2.671 537,409 2.6625 1.32%
2016-11-04 0 4.540 4.520 4.550 4.500 4.580 232,386 1,055,696 4.5429 2.636 2.624 2.642 2.613 2.659 400,277 2.6374 -0.66%
2016-11-03 0 4.570 4.530 4.580 4.520 4.660 647,000 2,966,668 4.5853 2.653 2.630 2.659 2.624 2.705 1,114,435 2.6620 -0.65%
2016-11-02 0 4.600 4.590 4.600 4.320 4.640 1,743,507 7,894,145 4.5277 2.671 2.665 2.671 2.508 2.694 3,003,129 2.6286 0.66%
2016-11-01 0 4.570 4.550 4.570 4.540 4.820 1,679,000 7,759,820 4.6217 2.653 2.642 2.653 2.636 2.798 2,892,018 2.6832 -3.38%
2016-10-31 0 4.730 4.710 4.750 4.670 4.780 1,054,151 4,981,145 4.7253 2.746 2.734 2.758 2.711 2.775 1,815,738 2.7433 -1.05%
2016-10-28 0 4.780 4.760 4.790 4.730 4.850 1,558,000 7,439,060 4.7747 2.775 2.763 2.781 2.746 2.816 2,683,600 2.7720 0.42%
2016-10-27 0 4.760 4.750 4.760 4.700 4.850 1,546,000 7,368,700 4.7663 2.763 2.758 2.763 2.729 2.816 2,662,930 2.7671 -0.42%
2016-10-26 0 4.780 4.760 4.780 4.730 4.850 495,000 2,358,925 4.7655 2.775 2.763 2.775 2.746 2.816 852,620 2.7667 -1.44%
2016-10-25 0 4.850 4.820 4.850 4.820 4.900 2,945,000 14,287,309 4.8514 2.816 2.798 2.816 2.798 2.845 5,072,658 2.8165 -0.41%
2016-10-24 0 4.870 4.830 4.870 4.750 4.990 1,522,000 7,372,421 4.8439 2.827 2.804 2.827 2.758 2.897 2,621,591 2.8122 -0.81%
2016-10-20 0 4.910 4.890 4.900 4.870 4.980 4,604,000 22,582,110 4.9049 2.851 2.839 2.845 2.827 2.891 7,930,227 2.8476 1.24%
2016-10-19 0 4.850 4.840 4.850 4.840 4.990 12,059,100 56,964,289 4.7238 2.816 2.810 2.816 2.810 2.897 20,771,373 2.7424 -2.81%
2016-10-18 0 4.990 4.980 4.990 4.920 5.000 3,426,000 17,071,410 4.9829 2.897 2.891 2.897 2.856 2.903 5,901,164 2.8929 1.22%
2016-10-17 0 4.930 4.920 4.940 4.830 5.000 1,278,000 6,279,835 4.9138 2.862 2.856 2.868 2.804 2.903 2,201,310 2.8528 -0.40%
2016-10-14 0 4.950 4.940 4.950 4.830 5.000 4,079,000 20,168,325 4.9444 2.874 2.868 2.874 2.804 2.903 7,025,933 2.8706 2.70%
2016-10-13 0 4.820 4.810 4.820 4.670 4.940 2,205,000 10,581,120 4.7987 2.798 2.793 2.798 2.711 2.868 3,798,034 2.7859 2.55%
2016-10-12 0 4.700 4.670 4.700 4.650 4.730 1,543,000 7,235,325 4.6891 2.729 2.711 2.729 2.700 2.746 2,657,763 2.7223 1.51%
2016-10-11 0 4.630 4.620 4.630 4.590 4.740 3,083,700 14,494,346 4.7003 2.688 2.682 2.688 2.665 2.752 5,311,564 2.7288 -0.64%
2016-10-07 0 4.660 4.630 4.660 4.550 4.680 3,976,000 18,386,185 4.6243 2.705 2.688 2.705 2.642 2.717 6,848,519 2.6847 1.75%
2016-10-06 0 4.580 4.580 4.610 4.470 4.610 1,538,600 7,021,912 4.5638 2.659 2.659 2.676 2.595 2.676 2,650,184 2.6496 1.10%
2016-10-05 0 4.530 4.490 4.530 4.480 4.550 3,833,000 17,256,220 4.5020 2.630 2.607 2.630 2.601 2.642 6,602,207 2.6137 0.44%
2016-10-04 0 4.510 4.490 4.520 4.490 4.550 2,185,000 9,855,683 4.5106 2.618 2.607 2.624 2.607 2.642 3,763,585 2.6187 -0.88%
2016-10-03 0 4.550 4.530 4.550 4.540 4.630 1,780,000 8,108,325 4.5552 2.642 2.630 2.642 2.636 2.688 3,065,987 2.6446 -0.66%
2016-09-30 0 4.580 4.580 4.600 4.530 4.620 1,057,000 4,829,880 4.5694 2.659 2.659 2.671 2.630 2.682 1,820,645 2.6528 -0.65%
2016-09-29 0 4.610 4.590 4.610 4.550 4.750 3,447,000 15,950,620 4.6274 2.676 2.665 2.676 2.642 2.758 5,937,336 2.6865 1.32%
2016-09-28 0 4.550 4.520 4.540 4.480 4.600 1,231,000 5,587,210 4.5388 2.642 2.624 2.636 2.601 2.671 2,120,354 2.6350 1.79%
2016-09-27 0 4.470 4.460 4.480 4.370 4.600 12,199,000 52,447,600 4.2993 2.595 2.589 2.601 2.537 2.671 21,012,346 2.4960 1.59%
2016-09-26 0 4.400 4.390 4.400 4.390 4.500 1,890,000 8,450,540 4.4712 2.554 2.549 2.554 2.549 2.613 3,255,458 2.5958 -1.57%
2016-09-23 0 4.470 4.460 4.470 4.400 4.490 1,236,000 5,515,330 4.4622 2.595 2.589 2.595 2.554 2.607 2,128,966 2.5906 1.59%
2016-09-22 0 4.400 4.380 4.420 4.380 4.500 989,900 4,393,269 4.4381 2.554 2.543 2.566 2.543 2.613 1,705,068 2.5766 -2.00%
2016-09-21 0 4.490 4.460 4.490 4.390 4.500 1,244,000 5,586,335 4.4906 2.607 2.589 2.607 2.549 2.613 2,142,746 2.6071 2.98%
2016-09-20 0 4.360 4.360 4.390 4.340 4.420 1,152,000 5,034,030 4.3698 2.531 2.531 2.549 2.520 2.566 1,984,279 2.5370 -1.80%
2016-09-19 0 4.440 4.430 4.440 4.340 4.450 957,915 4,239,527 4.4258 2.578 2.572 2.578 2.520 2.584 1,649,975 2.5694 0.23%
2016-09-15 0 4.430 4.390 4.420 4.320 4.500 12,682,000 56,101,150 4.4237 2.572 2.549 2.566 2.508 2.613 21,844,296 2.5682 -1.34%
2016-09-14 0 4.490 4.470 4.490 4.340 4.500 1,932,000 8,651,795 4.4782 2.607 2.595 2.607 2.520 2.613 3,327,802 2.5999 0.22%
2016-09-13 0 4.480 4.470 4.480 4.410 4.520 3,728,000 16,754,655 4.4943 2.601 2.595 2.601 2.560 2.624 6,421,348 2.6092 0.22%
2016-09-12 0 4.470 4.450 4.470 4.340 4.520 3,381,000 15,010,880 4.4398 2.595 2.584 2.595 2.520 2.624 5,823,653 2.5776 -0.67%
2016-09-09 0 4.500 4.480 4.500 4.450 4.530 2,793,000 12,567,000 4.4995 2.613 2.601 2.613 2.584 2.630 4,810,844 2.6122 1.12%
2016-09-08 0 4.450 4.450 4.470 4.290 4.460 2,072,000 9,023,105 4.3548 2.584 2.584 2.595 2.491 2.589 3,568,947 2.5282 -1.11%
2016-09-07 0 4.500 4.490 4.500 4.450 4.530 2,457,000 11,053,690 4.4989 2.613 2.607 2.613 2.584 2.630 4,232,096 2.6119 0.22%
2016-09-06 0 4.490 4.470 4.490 4.440 4.540 2,462,000 11,065,052 4.4943 2.607 2.595 2.607 2.578 2.636 4,240,708 2.6092 -0.22%
2016-09-05 0 4.500 4.490 4.500 4.470 4.610 2,209,000 9,982,120 4.5188 2.613 2.607 2.613 2.595 2.676 3,804,924 2.6235 -0.66%
2016-09-02 0 4.530 4.490 4.530 4.440 4.550 1,817,000 8,190,470 4.5077 2.630 2.607 2.630 2.578 2.642 3,129,718 2.6170 0.00%
2016-09-01 0 4.530 4.510 4.530 4.350 4.570 2,782,000 12,545,415 4.5095 2.630 2.618 2.630 2.525 2.653 4,791,897 2.6180 2.03%
2016-08-31 0 4.440 4.390 4.440 4.280 4.470 1,175,000 5,156,265 4.3883 2.578 2.549 2.578 2.485 2.595 2,023,896 2.5477 2.54%
2016-08-30 0 4.330 4.320 4.330 4.110 4.330 1,514,000 6,419,670 4.2402 2.514 2.508 2.514 2.386 2.514 2,607,811 2.4617 4.09%
2016-08-29 0 4.160 4.160 4.170 4.140 4.380 2,437,000 10,246,165 4.2044 2.415 2.415 2.421 2.404 2.543 4,197,646 2.4409 -4.59%
2016-08-26 0 4.360 4.340 4.360 4.230 4.370 1,884,817 8,170,370 4.3348 2.531 2.520 2.531 2.456 2.537 3,246,531 2.5166 2.11%
2016-08-25 0 4.270 4.250 4.270 4.110 4.270 1,190,000 5,017,860 4.2167 2.479 2.467 2.479 2.386 2.479 2,049,733 2.4481 2.40%
2016-08-24 0 4.170 4.160 4.170 4.140 4.240 3,099,000 12,889,940 4.1594 2.421 2.415 2.421 2.404 2.462 5,337,918 2.4148 -0.48%
2016-08-23 0 4.190 4.180 4.190 4.010 4.210 5,832,000 24,007,450 4.1165 2.433 2.427 2.433 2.328 2.444 10,045,414 2.3899 3.71%
2016-08-22 0 4.040 4.020 4.040 3.660 4.100 10,644,000 41,946,420 3.9409 2.345 2.334 2.345 2.125 2.380 18,333,913 2.2879 13.48%
2016-08-19 0 3.560 3.540 3.560 3.520 3.580 752,000 2,672,250 3.5535 2.067 2.055 2.067 2.044 2.078 1,295,293 2.0630 0.28%
2016-08-18 0 3.550 3.540 3.550 3.540 3.590 1,496,000 5,332,930 3.5648 2.061 2.055 2.061 2.055 2.084 2,576,807 2.0696 -1.66%
2016-08-17 0 3.610 3.580 3.610 3.580 3.620 565,000 2,031,470 3.5955 2.096 2.078 2.096 2.078 2.102 973,193 2.0874 0.84%
2016-08-16 0 3.580 3.580 3.590 3.550 3.660 2,239,000 8,047,970 3.5944 2.078 2.078 2.084 2.061 2.125 3,856,598 2.0868 -2.72%
2016-08-15 0 3.680 3.680 3.700 3.660 3.720 972,000 3,596,200 3.6998 2.136 2.136 2.148 2.125 2.160 1,674,236 2.1480 0.82%
2016-08-12 0 3.650 3.610 3.650 3.550 3.650 1,513,000 5,445,360 3.5990 2.119 2.096 2.119 2.061 2.119 2,606,089 2.0895 2.24%
2016-08-11 0 3.570 3.550 3.570 3.500 3.570 423,000 1,503,230 3.5537 2.073 2.061 2.073 2.032 2.073 728,603 2.0632 1.42%
2016-08-10 0 3.520 3.520 3.550 3.500 3.570 756,000 2,671,550 3.5338 2.044 2.044 2.061 2.032 2.073 1,302,183 2.0516 -1.40%
2016-08-09 0 3.570 3.560 3.570 3.450 3.570 872,000 3,090,410 3.5440 2.073 2.067 2.073 2.003 2.073 1,501,989 2.0575 3.18%
2016-08-08 0 3.460 3.450 3.460 3.360 3.460 865,000 2,980,620 3.4458 2.009 2.003 2.009 1.951 2.009 1,489,932 2.0005 2.37%
2016-08-05 0 3.380 3.370 3.390 3.350 3.410 530,000 1,793,964 3.3848 1.962 1.956 1.968 1.945 1.980 912,906 1.9651 0.00%
2016-08-04 0 3.380 3.360 3.380 3.360 3.450 328,000 1,107,410 3.3763 1.962 1.951 1.962 1.951 2.003 564,968 1.9601 -0.29%
2016-08-03 0 3.390 3.380 3.400 3.360 3.580 1,291,067 4,385,925 3.3971 1.968 1.962 1.974 1.951 2.078 2,223,817 1.9723 -3.69%
2016-08-01 0 3.520 3.510 3.520 3.500 3.570 356,000 1,253,910 3.5222 2.044 2.038 2.044 2.032 2.073 613,197 2.0449 -0.56%
2016-07-29 0 3.540 3.520 3.540 3.520 3.570 257,000 912,120 3.5491 2.055 2.044 2.055 2.044 2.073 442,673 2.0605 -1.12%
2016-07-28 0 3.580 3.570 3.580 3.550 3.590 930,000 3,321,050 3.5710 2.078 2.073 2.078 2.061 2.084 1,601,892 2.0732 0.28%
2016-07-27 0 3.570 3.560 3.570 3.550 3.590 349,000 1,248,850 3.5784 2.073 2.067 2.073 2.061 2.084 601,140 2.0775 0.00%
2016-07-26 0 3.570 3.560 3.570 3.530 3.600 328,000 1,174,180 3.5798 2.073 2.067 2.073 2.049 2.090 564,968 2.0783 0.56%
2016-07-25 0 3.550 3.540 3.550 3.520 3.580 971,000 3,449,340 3.5524 2.061 2.055 2.061 2.044 2.078 1,672,513 2.0624 0.85%
2016-07-22 0 3.520 3.500 3.520 3.470 3.530 1,452,138 5,090,425 3.5055 2.044 2.032 2.044 2.015 2.049 2,501,256 2.0351 -0.56%
2016-07-21 0 3.540 3.530 3.550 3.530 3.590 852,000 3,018,365 3.5427 2.055 2.049 2.061 2.049 2.084 1,467,540 2.0568 0.00%
2016-07-20 0 3.540 3.520 3.540 3.470 3.540 1,301,000 4,590,283 3.5283 2.055 2.044 2.055 2.015 2.055 2,240,926 2.0484 1.43%
2016-07-19 0 3.490 3.480 3.500 3.480 3.580 810,000 2,846,985 3.5148 2.026 2.020 2.032 2.020 2.078 1,395,196 2.0406 -0.85%
2016-07-18 0 3.520 3.510 3.530 3.510 3.600 2,197,000 7,795,060 3.5480 2.044 2.038 2.049 2.038 2.090 3,784,255 2.0599 -0.85%
2016-07-15 0 3.550 3.550 3.560 3.510 3.560 1,887,000 6,667,882 3.5336 2.061 2.061 2.067 2.038 2.067 3,250,291 2.0515 0.85%
2016-07-14 0 3.520 3.510 3.520 3.500 3.540 1,628,330 5,727,376 3.5173 2.044 2.038 2.044 2.032 2.055 2,804,741 2.0420 0.00%
2016-07-13 0 3.520 3.510 3.520 3.500 3.560 2,144,000 7,534,035 3.5140 2.044 2.038 2.044 2.032 2.067 3,692,964 2.0401 0.28%
2016-07-12 0 3.510 3.510 3.520 3.470 3.540 787,000 2,758,670 3.5053 2.038 2.038 2.044 2.015 2.055 1,355,580 2.0350 0.29%
2016-07-11 0 3.500 3.480 3.500 3.420 3.510 3,102,000 10,782,141 3.4759 2.032 2.020 2.032 1.986 2.038 5,343,085 2.0180 2.34%
2016-07-08 0 3.420 3.420 3.430 3.400 3.430 1,667,138 5,698,759 3.4183 1.986 1.986 1.991 1.974 1.991 2,871,586 1.9845 0.00%
2016-07-07 0 3.420 3.410 3.430 3.400 3.430 2,256,000 7,710,380 3.4177 1.986 1.980 1.991 1.974 1.991 3,885,880 1.9842 0.59%
2016-07-06 0 3.400 3.400 3.420 3.360 3.460 1,370,000 4,669,959 3.4087 1.974 1.974 1.986 1.951 2.009 2,359,777 1.9790 -0.87%
2016-07-05 0 3.430 3.430 3.440 3.430 3.500 1,063,000 3,664,570 3.4474 1.991 1.991 1.997 1.991 2.032 1,830,980 2.0014 -1.15%
2016-07-04 0 3.470 3.450 3.470 3.430 3.510 2,031,000 7,032,685 3.4627 2.015 2.003 2.015 1.991 2.038 3,498,326 2.0103 -1.14%
2016-06-30 0 3.510 3.490 3.500 3.430 3.560 904,000 3,165,844 3.5020 2.038 2.026 2.032 1.991 2.067 1,557,108 2.0332 0.57%
2016-06-29 0 3.490 3.480 3.490 3.460 3.510 1,318,000 4,587,749 3.4808 2.026 2.020 2.026 2.009 2.038 2,270,208 2.0208 0.58%
2016-06-28 0 3.470 3.470 3.480 3.440 3.600 798,000 2,768,192 3.4689 2.015 2.015 2.020 1.997 2.090 1,374,527 2.0139 -1.70%
2016-06-27 0 3.530 3.530 3.550 3.510 3.570 1,182,000 4,201,317 3.5544 2.049 2.049 2.061 2.038 2.073 2,035,953 2.0636 -1.12%
2016-06-24 0 3.570 3.560 3.570 3.510 3.640 536,000 1,916,080 3.5748 2.073 2.067 2.073 2.038 2.113 923,241 2.0754 -0.83%
2016-06-23 0 3.600 3.600 3.620 3.560 3.630 1,412,000 5,085,615 3.6017 2.090 2.090 2.102 2.067 2.107 2,432,120 2.0910 -0.83%
2016-06-22 0 3.630 3.610 3.630 3.610 3.660 607,000 2,210,030 3.6409 2.107 2.096 2.107 2.096 2.125 1,045,536 2.1138 -0.55%
2016-06-21 0 3.650 3.630 3.660 3.640 3.680 402,865 1,469,554 3.6478 2.119 2.107 2.125 2.113 2.136 693,921 2.1178 0.83%
2016-06-20 0 3.620 3.610 3.620 3.600 3.640 262,000 949,680 3.6247 2.102 2.096 2.102 2.090 2.113 451,286 2.1044 0.56%
2016-06-17 0 3.600 3.600 3.630 3.600 3.650 440,000 1,591,220 3.6164 2.090 2.090 2.107 2.090 2.119 757,884 2.0996 -0.83%
2016-06-16 0 3.630 3.620 3.640 3.600 3.710 1,008,963 3,666,271 3.6337 2.107 2.102 2.113 2.090 2.154 1,737,903 2.1096 -2.16%
2016-06-15 0 3.710 3.710 3.720 3.650 3.770 410,681 1,526,738 3.7176 2.154 2.154 2.160 2.119 2.189 707,383 2.1583 0.54%
2016-06-14 0 3.690 3.700 3.710 3.610 3.740 3,159,000 11,665,510 3.6928 2.142 2.148 2.154 2.096 2.171 5,441,266 2.1439 1.65%
2016-06-13 0 3.630 3.590 3.630 3.530 3.630 824,000 2,972,750 3.6077 2.107 2.084 2.107 2.049 2.107 1,419,311 2.0945 -0.27%
2016-06-10 0 3.640 3.610 3.640 3.610 3.700 1,466,000 5,391,660 3.6778 2.113 2.096 2.113 2.096 2.148 2,525,133 2.1352 -2.15%
2016-06-08 0 3.720 3.680 3.710 3.680 3.760 363,000 1,355,540 3.7343 2.160 2.136 2.154 2.136 2.183 625,255 2.1680 0.66%
2016-06-07 0 3.860 3.850 3.860 3.800 3.890 306,000 1,177,775 3.8489 2.146 2.140 2.146 2.112 2.162 550,497 2.1395 -0.26%
2016-06-06 0 3.870 3.860 3.870 3.800 3.880 81,000 313,440 3.8696 2.151 2.146 2.151 2.112 2.157 145,720 2.1510 0.52%
2016-06-03 0 3.850 3.840 3.860 3.710 3.860 220,000 843,065 3.8321 2.140 2.135 2.146 2.062 2.146 395,782 2.1301 1.58%
2016-06-02 0 3.790 3.770 3.790 3.690 3.820 568,000 2,142,390 3.7718 2.107 2.096 2.107 2.051 2.123 1,021,838 2.0966 2.16%
2016-06-01 0 3.710 3.690 3.700 3.660 3.810 907,000 3,396,177 3.7444 2.062 2.051 2.057 2.034 2.118 1,631,703 2.0814 -3.13%
2016-05-31 0 3.830 3.710 3.730 3.710 3.880 7,564,000 28,912,570 3.8224 2.129 2.062 2.073 2.062 2.157 13,607,720 2.1247 0.79%
2016-05-30 0 3.800 3.790 3.800 3.770 3.870 317,000 1,203,465 3.7964 2.112 2.107 2.112 2.096 2.151 570,287 2.1103 0.26%
2016-05-27 0 3.790 3.770 3.800 3.740 3.830 827,000 3,125,281 3.7791 2.107 2.096 2.112 2.079 2.129 1,487,782 2.1006 0.00%
2016-05-26 0 3.790 3.780 3.790 3.740 3.900 730,000 2,771,925 3.7972 2.107 2.101 2.107 2.079 2.168 1,313,278 2.1107 -2.82%
2016-05-25 0 3.900 3.900 3.920 3.850 3.940 1,659,000 6,466,725 3.8980 2.168 2.168 2.179 2.140 2.190 2,984,559 2.1667 1.56%
2016-05-24 0 3.840 3.840 3.850 3.800 3.900 363,000 1,397,900 3.8510 2.135 2.135 2.140 2.112 2.168 653,041 2.1406 -0.26%
2016-05-23 0 3.850 3.840 3.850 3.810 3.870 456,000 1,748,885 3.8353 2.140 2.135 2.140 2.118 2.151 820,349 2.1319 0.26%
2016-05-20 0 3.840 3.820 3.840 3.810 3.900 421,000 1,628,080 3.8672 2.135 2.123 2.135 2.118 2.168 757,384 2.1496 0.52%
2016-05-19 0 3.820 3.820 3.840 3.820 3.920 428,000 1,649,580 3.8542 2.123 2.123 2.135 2.123 2.179 769,977 2.1424 -2.55%
2016-05-18 0 3.920 3.890 3.920 3.850 3.930 1,186,000 4,615,187 3.8914 2.179 2.162 2.179 2.140 2.185 2,133,627 2.1631 1.03%
2016-05-17 0 3.880 3.850 3.880 3.800 3.880 1,590,000 6,109,420 3.8424 2.157 2.140 2.157 2.112 2.157 2,860,428 2.1358 2.37%
2016-05-16 0 3.790 3.780 3.790 3.610 3.800 1,694,000 6,319,140 3.7303 2.107 2.101 2.107 2.007 2.112 3,047,525 2.0735 3.55%
2016-05-13 0 3.660 3.650 3.670 3.590 3.700 2,543,000 9,295,921 3.6555 2.034 2.029 2.040 1.996 2.057 4,574,885 2.0319 2.52%
2016-05-12 0 3.570 3.570 3.580 3.550 3.600 294,000 1,049,245 3.5689 1.984 1.984 1.990 1.973 2.001 528,909 1.9838 -0.56%
2016-05-11 0 3.590 3.580 3.590 3.520 3.630 913,000 3,260,110 3.5708 1.996 1.990 1.996 1.957 2.018 1,642,497 1.9848 -1.37%
2016-05-10 0 3.640 3.620 3.650 3.450 3.700 1,135,000 4,088,077 3.6018 2.023 2.012 2.029 1.918 2.057 2,041,878 2.0021 4.30%
2016-05-09 0 3.490 3.490 3.500 3.470 3.590 492,000 1,723,868 3.5038 1.940 1.940 1.946 1.929 1.996 885,113 1.9476 -0.29%
2016-05-06 0 3.500 3.500 3.520 3.500 3.630 295,000 1,040,291 3.5264 1.946 1.946 1.957 1.946 2.018 530,708 1.9602 -1.96%
2016-05-05 0 3.570 3.570 3.600 3.560 3.640 170,000 610,657 3.5921 1.984 1.984 2.001 1.979 2.023 305,832 1.9967 0.00%
2016-05-04 0 3.570 3.560 3.600 3.540 3.610 558,000 2,005,304 3.5937 1.984 1.979 2.001 1.968 2.007 1,003,848 1.9976 -1.38%
2016-05-03 0 3.620 3.620 3.640 3.610 3.750 313,000 1,155,951 3.6931 2.012 2.012 2.023 2.007 2.084 563,090 2.0529 -2.43%
2016-04-29 0 3.710 3.680 3.710 3.610 3.710 450,000 1,650,250 3.6672 2.062 2.046 2.062 2.007 2.062 809,555 2.0385 2.20%
2016-04-28 0 3.630 3.620 3.670 3.620 3.670 319,000 1,163,680 3.6479 2.018 2.012 2.040 2.012 2.040 573,885 2.0277 -0.82%
2016-04-27 0 3.660 3.650 3.670 3.560 3.700 282,000 1,031,408 3.6575 2.034 2.029 2.040 1.979 2.057 507,321 2.0330 1.67%
2016-04-26 0 3.600 3.600 3.630 3.590 3.650 1,126,000 4,075,290 3.6193 2.001 2.001 2.018 1.996 2.029 2,025,687 2.0118 -1.64%
2016-04-25 0 3.660 3.660 3.670 3.650 3.740 496,000 1,824,130 3.6777 2.034 2.034 2.040 2.029 2.079 892,310 2.0443 -3.17%
2016-04-22 0 3.780 3.760 3.790 3.660 3.800 312,000 1,171,460 3.7547 2.101 2.090 2.107 2.034 2.112 561,291 2.0871 0.00%
2016-04-21 0 3.780 3.780 3.790 3.700 3.800 939,000 3,532,110 3.7616 2.101 2.101 2.107 2.057 2.112 1,689,271 2.0909 0.80%
2016-04-20 0 3.750 3.730 3.750 3.610 3.790 888,900 3,309,486 3.7231 2.084 2.073 2.084 2.007 2.107 1,599,141 2.0695 -0.79%
2016-04-19 0 3.780 3.780 3.800 3.730 3.850 438,000 1,658,950 3.7876 2.101 2.101 2.112 2.073 2.140 787,967 2.1054 0.27%
2016-04-18 0 3.770 3.750 3.790 3.720 3.800 776,000 2,910,920 3.7512 2.096 2.084 2.107 2.068 2.112 1,396,033 2.0851 -1.57%
2016-04-15 0 3.830 3.810 3.830 3.730 3.850 593,000 2,253,190 3.7996 2.129 2.118 2.129 2.073 2.140 1,066,814 2.1121 -0.26%
2016-04-14 0 3.840 3.810 3.840 3.750 3.900 1,179,000 4,482,370 3.8018 2.135 2.118 2.135 2.084 2.168 2,121,034 2.1133 2.67%
2016-04-13 0 3.740 3.740 3.750 3.620 3.900 2,535,000 9,404,865 3.7100 2.079 2.079 2.084 2.012 2.168 4,560,493 2.0622 3.31%
2016-04-12 0 3.620 3.600 3.620 3.540 3.620 481,000 1,732,315 3.6015 2.012 2.001 2.012 1.968 2.012 865,324 2.0019 0.56%
2016-04-11 0 3.600 3.560 3.600 3.500 3.600 781,000 2,768,650 3.5450 2.001 1.979 2.001 1.946 2.001 1,405,028 1.9705 2.27%
2016-04-08 0 3.520 3.500 3.520 3.480 3.520 1,016,000 3,558,530 3.5025 1.957 1.946 1.957 1.934 1.957 1,827,795 1.9469 0.57%
2016-04-07 0 3.500 3.480 3.510 3.480 3.580 1,211,000 4,266,500 3.5231 1.946 1.934 1.951 1.934 1.990 2,178,602 1.9584 1.16%
2016-04-06 0 3.460 3.460 3.490 3.380 3.490 277,000 960,780 3.4685 1.923 1.923 1.940 1.879 1.940 498,326 1.9280 1.76%
2016-04-05 0 3.400 3.390 3.460 3.400 3.500 323,000 1,116,720 3.4573 1.890 1.884 1.923 1.890 1.946 581,081 1.9218 -2.30%
2016-04-01 0 3.480 3.460 3.480 3.430 3.580 1,058,000 3,684,220 3.4822 1.934 1.923 1.934 1.907 1.990 1,903,354 1.9356 -3.60%
2016-03-31 0 3.610 3.600 3.620 3.510 3.640 1,227,000 4,377,150 3.5674 2.007 2.001 2.012 1.951 2.023 2,207,387 1.9830 3.74%
2016-03-30 0 3.480 3.470 3.480 3.400 3.490 1,805,000 6,237,845 3.4559 1.934 1.929 1.934 1.890 1.940 3,247,215 1.9210 2.05%
2016-03-29 0 3.410 3.400 3.450 3.380 3.530 1,730,000 5,997,015 3.4665 1.895 1.890 1.918 1.879 1.962 3,112,289 1.9269 -2.57%
2016-03-24 0 3.500 3.500 3.510 3.300 3.540 4,041,000 13,999,870 3.4645 1.946 1.946 1.951 1.834 1.968 7,269,804 1.9258 4.48%
2016-03-23 0 3.350 3.350 3.380 3.310 3.380 2,364,000 7,885,255 3.3356 1.862 1.862 1.879 1.840 1.879 4,252,862 1.8541 1.82%
2016-03-22 0 3.290 3.280 3.320 3.170 3.360 4,339,000 14,211,900 3.2754 1.829 1.823 1.845 1.762 1.868 7,805,909 1.8207 3.79%
2016-03-21 0 3.170 3.160 3.180 3.080 3.200 2,218,000 7,013,950 3.1623 1.762 1.757 1.768 1.712 1.779 3,990,207 1.7578 3.26%
2016-03-18 0 3.070 3.070 3.090 3.010 3.090 1,430,321 4,353,605 3.0438 1.706 1.706 1.718 1.673 1.718 2,573,163 1.6919 2.68%
2016-03-17 0 2.990 2.990 3.000 2.950 3.010 3,230,000 9,608,040 2.9746 1.662 1.662 1.668 1.640 1.673 5,810,806 1.6535 1.70%
2016-03-16 0 2.940 2.910 2.940 2.910 2.950 362,000 1,059,670 2.9273 1.634 1.618 1.634 1.618 1.640 651,242 1.6272 -0.34%
2016-03-15 0 2.950 2.950 2.970 2.940 3.040 726,000 2,155,500 2.9690 1.640 1.640 1.651 1.634 1.690 1,306,082 1.6504 -2.32%
2016-03-14 0 3.020 3.010 3.030 2.960 3.030 800,000 2,406,270 3.0078 1.679 1.673 1.684 1.645 1.684 1,439,209 1.6719 2.37%
2016-03-11 0 2.950 2.950 2.970 2.920 2.970 168,000 495,510 2.9495 1.640 1.640 1.651 1.623 1.651 302,234 1.6395 0.68%
2016-03-10 0 2.930 2.930 2.940 2.920 2.970 512,000 1,508,030 2.9454 1.629 1.629 1.634 1.623 1.651 921,094 1.6372 0.34%
2016-03-09 0 2.920 2.910 2.930 2.900 2.930 483,000 1,408,760 2.9167 1.623 1.618 1.629 1.612 1.629 868,922 1.6213 -1.02%
2016-03-08 0 2.950 2.940 2.960 2.940 2.970 379,505 1,117,709 2.9452 1.640 1.634 1.645 1.634 1.651 682,734 1.6371 0.00%
2016-03-07 0 2.950 2.950 2.960 2.940 3.020 559,000 1,663,840 2.9765 1.640 1.640 1.645 1.634 1.679 1,005,647 1.6545 0.34%
2016-03-04 0 2.940 2.930 2.960 2.880 2.960 692,000 2,014,100 2.9105 1.634 1.629 1.645 1.601 1.645 1,244,916 1.6179 1.73%
2016-03-03 0 2.890 2.870 2.900 2.870 2.950 195,000 564,600 2.8954 1.606 1.595 1.612 1.595 1.640 350,807 1.6094 -0.69%
2016-03-02 0 2.910 2.910 2.930 2.830 2.950 782,000 2,262,010 2.8926 1.618 1.618 1.629 1.573 1.640 1,406,827 1.6079 2.83%
2016-03-01 0 2.830 2.820 2.830 2.750 2.840 214,000 602,280 2.8144 1.573 1.568 1.573 1.529 1.579 384,988 1.5644 2.54%
2016-02-29 0 2.760 2.760 2.770 2.760 2.800 294,000 812,750 2.7645 1.534 1.534 1.540 1.534 1.556 528,909 1.5367 -1.08%
2016-02-26 0 2.790 2.790 2.800 2.710 2.830 294,000 821,690 2.7949 1.551 1.551 1.556 1.506 1.573 528,909 1.5536 1.45%
2016-02-25 0 2.750 2.750 2.770 2.740 2.810 504,200 1,403,332 2.7833 1.529 1.529 1.540 1.523 1.562 907,061 1.5471 -2.48%
2016-02-24 0 2.820 2.820 2.840 2.820 2.870 214,000 608,280 2.8424 1.568 1.568 1.579 1.568 1.595 384,988 1.5800 -1.74%
2016-02-23 0 2.870 2.870 2.920 2.870 2.950 323,000 936,730 2.9001 1.595 1.595 1.623 1.595 1.640 581,081 1.6120 -1.71%
2016-02-22 0 2.920 2.890 2.920 2.810 2.920 402,000 1,157,420 2.8792 1.623 1.606 1.623 1.562 1.623 723,202 1.6004 2.10%
2016-02-19 0 2.860 2.840 2.860 2.810 2.860 97,000 275,580 2.8410 1.590 1.579 1.590 1.562 1.590 174,504 1.5792 1.06%
2016-02-18 0 2.830 2.830 2.840 2.810 2.880 588,000 1,674,025 2.8470 1.573 1.573 1.579 1.562 1.601 1,057,819 1.5825 1.07%
2016-02-17 0 2.800 2.800 2.820 2.780 2.840 428,000 1,202,110 2.8087 1.556 1.556 1.568 1.545 1.579 769,977 1.5612 -0.36%
2016-02-16 0 2.810 2.810 2.830 2.740 2.830 526,000 1,475,755 2.8056 1.562 1.562 1.573 1.523 1.573 946,280 1.5595 2.18%
2016-02-15 0 2.750 2.750 2.770 2.680 2.770 391,000 1,069,340 2.7349 1.529 1.529 1.540 1.490 1.540 703,413 1.5202 3.77%
2016-02-12 0 2.650 2.650 2.660 2.650 2.700 777,570 2,069,267 2.6612 1.473 1.473 1.479 1.473 1.501 1,398,857 1.4793 -1.49%
2016-02-11 0 2.690 2.690 2.700 2.680 2.730 481,000 1,295,890 2.6942 1.495 1.495 1.501 1.490 1.518 865,324 1.4976 -3.93%
2016-02-05 0 2.800 2.800 2.810 2.790 2.820 592,196 1,658,358 2.8004 1.556 1.556 1.562 1.551 1.568 1,065,367 1.5566 0.00%
2016-02-04 0 2.800 2.800 2.820 2.790 2.860 180,000 506,190 2.8122 1.556 1.556 1.568 1.551 1.590 323,822 1.5632 1.45%
2016-02-03 0 2.760 2.750 2.760 2.710 2.770 416,000 1,141,260 2.7434 1.534 1.529 1.534 1.506 1.540 748,389 1.5250 -1.78%
2016-02-02 0 2.810 2.800 2.810 2.750 2.830 457,000 1,277,520 2.7954 1.562 1.556 1.562 1.529 1.573 822,148 1.5539 0.00%
2016-02-01 0 2.810 2.790 2.820 2.790 2.880 445,000 1,246,545 2.8012 1.562 1.551 1.568 1.551 1.601 800,560 1.5571 -1.40%
2016-01-29 0 2.850 2.780 2.850 2.770 2.850 1,091,000 3,057,080 2.8021 1.584 1.545 1.584 1.540 1.584 1,962,721 1.5576 3.64%
2016-01-28 0 2.750 2.720 2.770 2.690 2.750 354,000 963,270 2.7211 1.529 1.512 1.540 1.495 1.529 636,850 1.5126 0.73%
2016-01-27 0 2.730 2.730 2.750 2.700 2.760 406,000 1,108,340 2.7299 1.518 1.518 1.529 1.501 1.534 730,399 1.5174 1.49%
2016-01-26 0 2.690 2.690 2.700 2.680 2.790 492,000 1,335,400 2.7142 1.495 1.495 1.501 1.490 1.551 885,113 1.5087 -3.93%
2016-01-25 0 2.800 2.770 2.810 2.800 2.850 807,000 2,245,240 2.7822 1.556 1.540 1.562 1.556 1.584 1,451,802 1.5465 2.19%
2016-01-22 0 2.740 2.740 2.750 2.690 2.770 844,000 2,288,430 2.7114 1.523 1.523 1.529 1.495 1.540 1,518,365 1.5072 2.24%
2016-01-21 0 2.680 2.670 2.700 2.650 2.770 858,000 2,331,410 2.7173 1.490 1.484 1.501 1.473 1.540 1,543,552 1.5104 -2.55%
2016-01-20 0 2.750 2.750 2.760 2.730 2.900 1,744,000 4,864,025 2.7890 1.529 1.529 1.534 1.518 1.612 3,137,475 1.5503 -5.50%
2016-01-19 0 2.910 2.900 2.910 2.850 2.940 1,144,000 3,307,387 2.8911 1.618 1.612 1.618 1.584 1.634 2,058,069 1.6070 1.04%
2016-01-18 0 2.880 2.880 2.890 2.860 2.950 617,000 1,794,890 2.9091 1.601 1.601 1.606 1.590 1.640 1,109,990 1.6170 -2.04%
2016-01-15 0 2.940 2.940 2.980 2.940 3.020 806,000 2,382,005 2.9553 1.634 1.634 1.656 1.634 1.679 1,450,003 1.6428 -1.01%
2016-01-14 0 2.970 2.960 3.000 2.900 3.020 635,000 1,867,040 2.9402 1.651 1.645 1.668 1.612 1.679 1,142,372 1.6344 1.02%
2016-01-13 0 2.940 2.930 2.940 2.920 3.000 2,299,000 6,772,090 2.9457 1.634 1.629 1.634 1.623 1.668 4,135,927 1.6374 0.00%
2016-01-12 0 2.940 2.940 2.960 2.940 3.070 939,000 2,797,750 2.9795 1.634 1.634 1.645 1.634 1.706 1,689,271 1.6562 -3.29%
2016-01-11 0 3.040 3.030 3.060 3.030 3.160 1,210,000 3,733,550 3.0856 1.690 1.684 1.701 1.684 1.757 2,176,803 1.7152 -4.70%
2016-01-08 0 3.190 3.180 3.190 3.160 3.280 935,000 3,004,950 3.2139 1.773 1.768 1.773 1.757 1.823 1,682,075 1.7865 -1.24%
2016-01-07 0 3.230 3.230 3.270 3.200 3.350 2,386,000 7,886,795 3.3054 1.795 1.795 1.818 1.779 1.862 4,292,441 1.8374 -4.72%
2016-01-06 0 3.390 3.390 3.420 3.320 3.440 581,200 1,966,688 3.3838 1.884 1.884 1.901 1.845 1.912 1,045,585 1.8809 2.11%
2016-01-05 0 3.320 3.320 3.360 3.290 3.430 986,000 3,292,140 3.3389 1.845 1.845 1.868 1.829 1.907 1,773,825 1.8560 -0.30%
2016-01-04 0 3.330 3.330 3.370 3.330 3.470 548,000 1,863,330 3.4002 1.851 1.851 1.873 1.851 1.929 985,858 1.8901 -3.76%
2015-12-31 0 3.460 3.460 3.470 3.310 3.490 795,000 2,727,850 3.4313 1.923 1.923 1.929 1.840 1.940 1,430,214 1.9073 -0.57%
2015-12-30 0 3.480 3.470 3.480 3.460 3.500 192,000 667,770 3.4780 1.934 1.929 1.934 1.923 1.946 345,410 1.9333 -0.29%
2015-12-29 0 3.490 3.490 3.500 3.460 3.520 320,000 1,118,500 3.4953 1.940 1.940 1.946 1.923 1.957 575,684 1.9429 -0.29%
2015-12-28 0 3.500 3.480 3.500 3.380 3.510 819,000 2,819,500 3.4426 1.946 1.934 1.946 1.879 1.951 1,473,390 1.9136 2.64%
2015-12-24 0 3.410 3.400 3.410 3.350 3.450 486,000 1,652,160 3.3995 1.895 1.890 1.895 1.862 1.918 874,319 1.8897 3.33%
2015-12-23 0 3.300 3.300 3.320 3.220 3.320 513,700 1,681,449 3.2732 1.834 1.834 1.845 1.790 1.845 924,152 1.8195 1.54%
2015-12-22 0 3.250 3.250 3.270 3.200 3.290 597,000 1,930,055 3.2329 1.807 1.807 1.818 1.779 1.829 1,074,010 1.7971 0.62%
2015-12-21 0 3.230 3.220 3.240 3.220 3.300 626,000 2,036,355 3.2530 1.795 1.790 1.801 1.790 1.834 1,126,181 1.8082 -1.82%
2015-12-18 0 3.290 3.290 3.330 3.280 3.370 380,657 1,264,430 3.3217 1.829 1.829 1.851 1.823 1.873 684,806 1.8464 -2.95%
2015-12-17 0 3.390 3.360 3.400 3.340 3.420 299,000 1,008,300 3.3722 1.884 1.868 1.890 1.857 1.901 537,904 1.8745 1.19%
2015-12-16 0 3.350 3.320 3.340 3.310 3.350 425,000 1,416,600 3.3332 1.862 1.845 1.857 1.840 1.862 764,580 1.8528 2.13%
2015-12-15 0 3.280 3.270 3.280 3.280 3.360 1,391,000 4,589,075 3.2991 1.823 1.818 1.823 1.823 1.868 2,502,424 1.8339 -0.61%
2015-12-14 0 3.300 3.300 3.310 3.290 3.390 1,334,000 4,430,635 3.3213 1.834 1.834 1.840 1.829 1.884 2,399,881 1.8462 -2.08%
2015-12-11 0 3.370 3.370 3.400 3.370 3.490 626,000 2,125,670 3.3956 1.873 1.873 1.890 1.873 1.940 1,126,181 1.8875 -1.46%
2015-12-10 0 3.420 3.410 3.420 3.390 3.500 1,258,000 4,311,449 3.4272 1.901 1.895 1.901 1.884 1.946 2,263,156 1.9051 0.29%
2015-12-09 0 3.410 3.410 3.430 3.370 3.480 644,000 2,203,815 3.4221 1.895 1.895 1.907 1.873 1.934 1,158,563 1.9022 -0.29%
2015-12-08 0 3.420 3.420 3.430 3.370 3.430 443,079 1,507,858 3.4031 1.901 1.901 1.907 1.873 1.907 797,104 1.8917 -1.16%
2015-12-07 0 3.460 3.450 3.460 3.400 3.460 253,000 868,020 3.4309 1.923 1.918 1.923 1.890 1.923 455,150 1.9071 0.00%
2015-12-04 0 3.460 3.440 3.480 3.400 3.520 279,000 967,680 3.4684 1.923 1.912 1.934 1.890 1.957 501,924 1.9279 0.29%
2015-12-03 0 3.450 3.440 3.470 3.400 3.480 219,000 757,830 3.4604 1.918 1.912 1.929 1.890 1.934 393,983 1.9235 -1.15%
2015-12-02 0 3.490 3.460 3.480 3.380 3.500 877,000 3,044,935 3.4720 1.940 1.923 1.934 1.879 1.946 1,577,733 1.9299 2.35%
2015-12-01 0 3.410 3.410 3.440 3.350 3.460 620,000 2,126,750 3.4302 1.895 1.895 1.912 1.862 1.923 1,115,387 1.9067 -0.29%
2015-11-30 0 3.420 3.410 3.430 3.390 3.470 576,000 1,974,290 3.4276 1.901 1.895 1.907 1.884 1.929 1,036,230 1.9053 -2.01%
2015-11-27 0 3.490 3.460 3.500 3.460 3.610 762,145 2,670,435 3.5038 1.940 1.923 1.946 1.923 2.007 1,371,107 1.9476 -3.06%
2015-11-26 0 3.600 3.580 3.600 3.550 3.620 926,000 3,327,555 3.5935 2.001 1.990 2.001 1.973 2.012 1,665,884 1.9975 1.12%
2015-11-25 0 3.560 3.550 3.560 3.510 3.570 770,132 2,736,729 3.5536 1.979 1.973 1.979 1.951 1.984 1,385,476 1.9753 0.56%
2015-11-24 0 3.540 3.540 3.560 3.530 3.570 462,000 1,640,030 3.5498 1.968 1.968 1.979 1.962 1.984 831,143 1.9732 -0.56%
2015-11-23 0 3.560 3.540 3.560 3.500 3.620 448,000 1,589,710 3.5485 1.979 1.968 1.979 1.946 2.012 805,957 1.9725 0.28%
2015-11-20 0 3.550 3.540 3.560 3.500 3.560 432,000 1,520,240 3.5191 1.973 1.968 1.979 1.946 1.979 777,173 1.9561 1.14%
2015-11-19 0 3.510 3.500 3.510 3.500 3.560 1,954,000 6,880,870 3.5214 1.951 1.946 1.951 1.946 1.979 3,515,268 1.9574 -0.57%
2015-11-18 0 3.530 3.520 3.530 3.490 3.550 537,000 1,888,305 3.5164 1.962 1.957 1.962 1.940 1.973 966,069 1.9546 0.28%
2015-11-17 0 3.520 3.520 3.530 3.510 3.630 1,199,000 4,256,355 3.5499 1.957 1.957 1.962 1.951 2.018 2,157,014 1.9733 -0.28%
2015-11-16 0 3.530 3.520 3.530 3.500 3.580 557,000 1,967,870 3.5330 1.962 1.957 1.962 1.946 1.990 1,002,049 1.9638 -1.94%
2015-11-13 0 3.600 3.590 3.600 3.570 3.620 936,000 3,363,800 3.5938 2.001 1.996 2.001 1.984 2.012 1,683,874 1.9977 -2.70%
2015-11-12 0 3.700 3.690 3.700 3.610 3.700 957,000 3,502,360 3.6597 2.057 2.051 2.057 2.007 2.057 1,721,654 2.0343 1.65%
2015-11-11 0 3.640 3.620 3.640 3.600 3.690 1,686,000 6,116,390 3.6278 2.023 2.012 2.023 2.001 2.051 3,033,133 2.0165 -1.36%
2015-11-10 0 3.690 3.680 3.690 3.670 3.730 1,302,000 4,802,140 3.6883 2.051 2.046 2.051 2.040 2.073 2,342,313 2.0502 0.27%
2015-11-09 0 3.680 3.680 3.690 3.670 3.740 1,690,000 6,246,690 3.6963 2.046 2.046 2.051 2.040 2.079 3,040,329 2.0546 -1.60%
2015-11-06 0 3.740 3.740 3.770 3.740 3.780 745,000 2,799,320 3.7575 2.079 2.079 2.096 2.079 2.101 1,340,263 2.0886 -0.53%
2015-11-05 0 3.760 3.760 3.800 3.760 3.860 1,350,000 5,118,290 3.7913 2.090 2.090 2.112 2.090 2.146 2,428,665 2.1074 -1.57%
2015-11-04 0 3.820 3.820 3.840 3.740 3.870 2,905,000 11,066,436 3.8094 2.123 2.123 2.135 2.079 2.151 5,226,127 2.1175 1.87%
2015-11-03 0 3.750 3.740 3.750 3.720 3.800 340,682 1,273,683 3.7386 2.084 2.079 2.084 2.068 2.112 612,891 2.0782 -1.06%
2015-11-02 0 3.790 3.750 3.800 3.680 3.810 1,455,000 5,482,385 3.7680 2.107 2.084 2.112 2.046 2.118 2,617,561 2.0945 1.07%
2015-10-30 0 3.750 3.750 3.780 3.710 3.810 899,000 3,385,930 3.7663 2.084 2.084 2.101 2.062 2.118 1,617,311 2.0936 -0.53%
2015-10-29 0 3.770 3.770 3.790 3.680 3.810 1,058,000 3,987,535 3.7689 2.096 2.096 2.107 2.046 2.118 1,903,354 2.0950 1.34%
2015-10-28 0 3.720 3.720 3.750 3.700 3.800 947,000 3,536,570 3.7345 2.068 2.068 2.084 2.057 2.112 1,703,664 2.0759 -0.80%
2015-10-27 0 3.750 3.750 3.780 3.680 3.780 989,000 3,678,475 3.7194 2.084 2.084 2.101 2.046 2.101 1,779,222 2.0675 -0.27%
2015-10-26 0 3.760 3.730 3.760 3.730 3.780 1,515,555 5,686,072 3.7518 2.090 2.073 2.090 2.073 2.101 2,726,500 2.0855 -0.53%
2015-10-23 0 3.780 3.780 3.790 3.760 3.840 531,000 2,015,190 3.7951 2.101 2.101 2.107 2.090 2.135 955,275 2.1095 0.27%
2015-10-22 0 3.770 3.750 3.770 3.730 3.810 1,484,000 5,577,320 3.7583 2.096 2.084 2.096 2.073 2.118 2,669,733 2.0891 -1.31%
2015-10-20 0 3.820 3.810 3.840 3.790 3.900 724,000 2,763,220 3.8166 2.123 2.118 2.135 2.107 2.168 1,302,484 2.1215 -0.26%
2015-10-19 0 3.830 3.790 3.830 3.790 3.990 1,899,448 7,329,966 3.8590 2.129 2.107 2.129 2.107 2.218 3,417,128 2.1451 0.79%
2015-10-16 0 3.800 3.800 3.820 3.790 3.860 845,000 3,233,675 3.8268 2.112 2.112 2.123 2.107 2.146 1,520,164 2.1272 -0.26%
2015-10-15 0 3.810 3.800 3.820 3.680 3.840 695,000 2,629,190 3.7830 2.118 2.112 2.123 2.046 2.135 1,250,313 2.1028 3.25%
2015-10-14 0 3.690 3.670 3.690 3.660 3.740 709,000 2,618,310 3.6930 2.051 2.040 2.051 2.034 2.079 1,275,499 2.0528 -0.81%
2015-10-13 0 3.720 3.720 3.730 3.710 3.840 1,182,000 4,445,930 3.7614 2.068 2.068 2.073 2.062 2.135 2,126,431 2.0908 -1.85%
2015-10-12 0 3.790 3.790 3.800 3.670 3.830 2,343,000 8,863,340 3.7829 2.107 2.107 2.112 2.040 2.129 4,215,083 2.1028 2.99%
2015-10-09 0 3.680 3.680 3.690 3.610 3.740 1,795,000 6,597,950 3.6757 2.046 2.046 2.051 2.007 2.079 3,229,225 2.0432 2.79%
2015-10-08 0 3.580 3.580 3.590 3.570 3.650 821,000 2,948,970 3.5919 1.990 1.990 1.996 1.984 2.029 1,476,988 1.9966 -0.28%
2015-10-07 0 3.590 3.580 3.600 3.480 3.600 1,855,000 6,610,640 3.5637 1.996 1.990 2.001 1.934 2.001 3,337,166 1.9809 2.28%
2015-10-06 0 3.510 3.500 3.510 3.500 3.680 1,363,000 4,837,830 3.5494 1.951 1.946 1.951 1.946 2.046 2,452,052 1.9730 -3.04%
2015-10-05 0 3.620 3.620 3.640 3.600 3.680 792,000 2,879,930 3.6363 2.012 2.012 2.023 2.001 2.046 1,424,817 2.0213 0.28%
2015-10-02 0 3.610 3.610 3.640 3.510 3.650 1,095,000 3,935,500 3.5941 2.007 2.007 2.023 1.951 2.029 1,969,917 1.9978 3.74%
2015-09-30 0 3.480 3.470 3.490 3.360 3.500 1,678,000 5,794,730 3.4534 1.934 1.929 1.940 1.868 1.946 3,018,741 1.9196 3.57%
2015-09-29 0 3.360 3.330 3.360 3.310 3.440 2,860,000 9,580,990 3.3500 1.868 1.851 1.868 1.840 1.912 5,145,172 1.8621 -3.17%
2015-09-25 0 3.470 3.470 3.480 3.450 3.630 1,848,000 6,473,430 3.5029 1.929 1.929 1.934 1.918 2.018 3,324,573 1.9471 -3.61%
2015-09-24 0 3.600 3.570 3.580 3.540 3.650 938,000 3,361,390 3.5836 2.001 1.984 1.990 1.968 2.029 1,687,472 1.9920 1.12%
2015-09-23 0 3.560 3.560 3.570 3.450 3.600 2,325,000 8,179,155 3.5179 1.979 1.979 1.984 1.918 2.001 4,182,701 1.9555 -1.93%
2015-09-22 0 3.630 3.590 3.630 3.530 3.680 1,307,000 4,718,300 3.6100 2.018 1.996 2.018 1.962 2.046 2,351,308 2.0067 0.83%
2015-09-21 0 3.600 3.580 3.600 3.360 3.650 2,794,000 9,838,105 3.5212 2.001 1.990 2.001 1.868 2.029 5,026,437 1.9573 6.51%
2015-09-18 0 3.380 3.380 3.410 3.340 3.460 5,536,427 18,790,477 3.3940 1.879 1.879 1.895 1.857 1.923 9,960,094 1.8866 0.00%
2015-09-17 0 3.380 3.370 3.400 3.340 3.500 6,167,000 20,952,040 3.3974 1.879 1.873 1.890 1.857 1.946 11,094,502 1.8885 -1.74%
2015-09-16 0 3.440 3.440 3.450 3.270 3.470 7,819,000 26,419,412 3.3789 1.912 1.912 1.918 1.818 1.929 14,066,468 1.8782 3.93%
2015-09-15 0 3.310 3.310 3.320 3.290 3.410 2,536,000 8,426,317 3.3227 1.840 1.840 1.845 1.829 1.895 4,562,292 1.8469 -2.36%
2015-09-14 0 3.390 3.390 3.400 3.390 3.600 3,958,318 13,864,978 3.5027 1.884 1.884 1.890 1.884 2.001 7,121,058 1.9470 -5.04%
2015-09-11 0 3.570 3.560 3.580 3.480 3.590 1,727,000 6,146,321 3.5590 1.984 1.979 1.990 1.934 1.996 3,106,892 1.9783 2.00%
2015-09-10 0 3.500 3.490 3.530 3.480 3.680 2,054,000 7,255,616 3.5324 1.946 1.940 1.962 1.934 2.046 3,695,169 1.9635 -5.41%
2015-09-09 0 3.700 3.690 3.710 3.600 3.790 4,865,000 17,992,268 3.6983 2.057 2.051 2.062 2.001 2.107 8,752,189 2.0557 0.82%
2015-09-08 0 3.670 3.630 3.670 3.430 3.730 4,815,982 17,272,281 3.5865 2.040 2.018 2.040 1.907 2.073 8,664,005 1.9936 2.51%
2015-09-07 0 3.580 3.550 3.580 3.420 3.680 2,615,000 9,354,592 3.5773 1.990 1.973 1.990 1.901 2.046 4,704,414 1.9885 4.07%
2015-09-04 0 3.440 3.430 3.480 3.320 3.580 3,025,000 10,529,208 3.4807 1.912 1.907 1.934 1.845 1.990 5,442,009 1.9348 2.38%
2015-09-02 0 3.360 3.360 3.390 3.300 3.510 2,805,000 9,566,618 3.4106 1.868 1.868 1.884 1.834 1.951 5,046,226 1.8958 -2.33%
2015-09-01 0 3.440 3.440 3.490 3.400 3.890 5,565,000 20,017,831 3.5971 1.912 1.912 1.940 1.890 2.162 10,011,497 1.9995 -7.53%
2015-08-31 0 3.720 3.700 3.740 3.610 3.860 1,299,000 4,809,936 3.7028 2.068 2.057 2.079 2.007 2.146 2,336,915 2.0582 -3.38%
2015-08-28 0 3.850 3.850 3.870 3.780 4.080 2,088,000 8,094,396 3.8766 2.140 2.140 2.151 2.101 2.268 3,756,335 2.1549 -0.77%
2015-08-27 0 3.880 3.870 3.880 3.690 3.940 2,563,018 9,898,424 3.8620 2.157 2.151 2.157 2.051 2.190 4,610,898 2.1467 5.15%
2015-08-26 0 3.690 3.680 3.690 3.600 3.770 1,462,000 5,412,603 3.7022 2.051 2.046 2.051 2.001 2.096 2,630,154 2.0579 1.37%
2015-08-25 0 3.640 3.640 3.680 3.540 3.880 3,422,855 12,637,582 3.6921 2.023 2.023 2.046 1.968 2.157 6,157,754 2.0523 -4.46%
2015-08-24 0 3.810 3.780 3.820 3.510 3.890 3,261,000 12,229,252 3.7502 2.118 2.101 2.123 1.951 2.162 5,866,575 2.0846 -5.22%
2015-08-21 0 4.020 4.020 4.030 3.960 4.270 2,765,000 11,136,200 4.0276 2.235 2.235 2.240 2.201 2.374 4,974,266 2.2388 -8.43%
2015-08-20 0 4.390 4.390 4.400 4.310 4.490 1,094,000 4,809,900 4.3966 2.440 2.440 2.446 2.396 2.496 1,968,118 2.4439 -3.09%
2015-08-19 0 4.530 4.530 4.540 4.310 4.760 1,364,662 6,190,737 4.5365 2.518 2.518 2.524 2.396 2.646 2,455,042 2.5216 -4.63%
2015-08-18 0 4.750 4.750 4.760 4.700 4.870 736,000 3,515,890 4.7770 2.640 2.640 2.646 2.613 2.707 1,324,072 2.6554 -1.25%
2015-08-17 0 4.810 4.800 4.810 4.720 5.020 1,872,000 9,111,825 4.8674 2.674 2.668 2.674 2.624 2.790 3,367,749 2.7056 -4.37%
2015-08-14 0 5.030 4.980 5.050 4.860 5.120 1,962,000 9,639,585 4.9131 2.796 2.768 2.807 2.701 2.846 3,529,660 2.7310 2.44%
2015-08-13 0 4.910 4.890 4.900 4.810 4.950 661,318 3,237,413 4.8954 2.729 2.718 2.724 2.674 2.752 1,189,718 2.7212 1.03%
2015-08-12 0 4.860 4.860 4.880 4.820 4.910 784,000 3,812,140 4.8624 2.701 2.701 2.713 2.679 2.729 1,410,425 2.7028 -1.82%
2015-08-11 0 4.950 4.950 4.970 4.930 5.120 987,000 4,925,335 4.9902 2.752 2.752 2.763 2.740 2.846 1,775,624 2.7739 -1.20%
2015-08-10 0 5.010 5.010 5.030 4.980 5.050 795,000 3,979,310 5.0054 2.785 2.785 2.796 2.768 2.807 1,430,214 2.7823 0.20%
2015-08-07 0 5.000 4.990 5.000 4.860 5.000 612,000 3,047,050 4.9788 2.779 2.774 2.779 2.701 2.779 1,100,995 2.7675 1.63%
2015-08-06 0 4.920 4.850 4.920 4.840 4.930 203,000 992,740 4.8903 2.735 2.696 2.735 2.690 2.740 365,199 2.7184 0.61%
2015-08-05 0 4.890 4.850 4.890 4.830 4.970 734,000 3,588,270 4.8887 2.718 2.696 2.718 2.685 2.763 1,320,474 2.7174 -1.81%
2015-08-04 0 4.980 4.950 4.980 4.880 5.000 1,186,000 5,876,790 4.9551 2.768 2.752 2.768 2.713 2.779 2,133,627 2.7544 -0.40%
2015-08-03 0 5.000 4.960 5.000 4.810 5.000 1,572,000 7,754,965 4.9332 2.779 2.757 2.779 2.674 2.779 2,828,046 2.7422 0.40%
2015-07-31 0 4.980 4.940 4.980 4.910 5.020 1,340,000 6,676,500 4.9825 2.768 2.746 2.768 2.729 2.790 2,410,675 2.7696 -0.20%
2015-07-30 0 4.990 4.970 4.990 4.930 5.010 964,000 4,798,950 4.9782 2.774 2.763 2.774 2.740 2.785 1,734,247 2.7672 1.22%
2015-07-29 0 4.930 4.920 4.940 4.860 4.940 1,267,000 6,223,905 4.9123 2.740 2.735 2.746 2.701 2.746 2,279,347 2.7306 2.28%
2015-07-28 0 4.820 4.780 4.820 4.600 4.890 1,693,000 8,102,310 4.7858 2.679 2.657 2.679 2.557 2.718 3,045,726 2.6602 0.21%
2015-07-27 0 4.810 4.770 4.810 4.650 4.930 3,573,000 17,126,990 4.7934 2.674 2.651 2.674 2.585 2.740 6,427,867 2.6645 -3.80%
2015-07-24 0 5.000 5.000 5.040 4.980 5.060 1,240,000 6,203,290 5.0027 2.779 2.779 2.802 2.768 2.813 2,230,774 2.7808 -0.20%
2015-07-23 0 5.010 4.990 5.020 4.930 5.020 712,000 3,558,990 4.9986 2.785 2.774 2.790 2.740 2.790 1,280,896 2.7785 0.80%
2015-07-22 0 4.970 4.950 4.970 4.900 5.040 1,683,000 8,349,240 4.9609 2.763 2.752 2.763 2.724 2.802 3,027,736 2.7576 -0.60%
2015-07-21 0 5.000 4.990 5.030 4.980 5.050 964,000 4,828,030 5.0083 2.779 2.774 2.796 2.768 2.807 1,734,247 2.7839 0.00%
2015-07-20 0 5.000 4.980 5.000 4.940 5.120 2,093,000 10,453,625 4.9946 2.779 2.768 2.779 2.746 2.846 3,765,330 2.7763 0.00%
2015-07-17 0 5.000 4.990 5.000 4.930 5.090 2,784,000 13,922,665 5.0010 2.779 2.774 2.779 2.740 2.829 5,008,447 2.7798 2.04%
2015-07-16 0 4.900 4.890 4.900 4.700 5.040 2,362,137 11,575,384 4.9004 2.724 2.718 2.724 2.613 2.802 4,249,511 2.7239 2.94%
2015-07-15 0 4.760 4.740 4.750 4.750 4.920 2,599,000 12,423,100 4.7800 2.646 2.635 2.640 2.640 2.735 4,675,630 2.6570 -2.26%
2015-07-14 0 4.870 4.870 4.900 4.800 5.100 1,998,000 9,765,934 4.8879 2.707 2.707 2.724 2.668 2.835 3,594,424 2.7170 -0.61%
2015-07-13 0 4.900 4.870 4.880 4.610 4.920 4,069,000 19,601,600 4.8173 2.724 2.707 2.713 2.563 2.735 7,320,176 2.6777 4.93%
2015-07-10 0 4.670 4.660 4.680 4.600 4.950 4,507,000 21,415,340 4.7516 2.596 2.590 2.601 2.557 2.752 8,108,143 2.6412 -5.66%
2015-07-09 0 4.950 4.910 4.960 3.730 5.000 9,455,212 42,580,070 4.5033 2.752 2.729 2.757 2.073 2.779 17,010,032 2.5032 29.24%
2015-07-08 0 3.830 3.830 3.850 3.120 3.950 12,299,000 45,035,170 3.6617 2.129 2.129 2.140 1.734 2.196 22,126,038 2.0354 -3.28%
2015-07-07 0 3.960 3.950 3.960 3.900 4.350 11,677,000 47,726,525 4.0872 2.201 2.196 2.201 2.168 2.418 21,007,053 2.2719 -3.88%
2015-07-06 0 4.120 4.120 4.130 3.650 4.580 7,737,000 31,521,455 4.0741 2.290 2.290 2.296 2.029 2.546 13,918,949 2.2646 -6.79%
2015-07-03 0 4.420 4.430 4.470 4.350 4.650 5,886,000 26,076,500 4.4303 2.457 2.462 2.485 2.418 2.585 10,588,980 2.4626 -3.28%
2015-07-02 0 4.570 4.560 4.580 4.440 4.680 8,074,000 36,790,460 4.5567 2.540 2.535 2.546 2.468 2.601 14,525,216 2.5329 0.00%
2015-06-30 0 4.570 4.550 4.600 4.380 4.740 8,691,000 39,536,350 4.5491 2.540 2.529 2.557 2.435 2.635 15,635,206 2.5287 0.00%
2015-06-29 0 4.570 4.520 4.530 4.320 4.890 11,958,338 53,925,522 4.5094 2.540 2.512 2.518 2.401 2.718 21,513,183 2.5066 -4.99%
2015-06-26 0 4.810 4.810 4.840 4.780 5.140 11,878,000 58,646,898 4.9374 2.674 2.674 2.690 2.657 2.857 21,368,654 2.7445 -6.42%
2015-06-25 0 5.140 5.110 5.150 5.110 5.220 2,936,000 15,096,255 5.1418 2.857 2.840 2.863 2.840 2.902 5,281,897 2.8581 -1.91%
2015-06-24 0 5.240 5.190 5.200 5.190 5.320 1,664,000 8,708,985 5.2338 2.913 2.885 2.890 2.885 2.957 2,993,555 2.9092 -0.95%
2015-06-23 0 5.290 5.260 5.300 5.080 5.320 3,567,552 18,520,387 5.1913 2.941 2.924 2.946 2.824 2.957 6,418,066 2.8857 3.73%
2015-06-22 0 5.100 5.100 5.110 5.030 5.290 3,681,000 18,780,904 5.1021 2.835 2.835 2.840 2.796 2.941 6,622,160 2.8361 -3.04%
2015-06-19 0 5.260 5.260 5.300 5.260 5.490 2,931,668 15,732,661 5.3665 2.924 2.924 2.946 2.924 3.052 5,274,103 2.9830 -2.41%
2015-06-18 0 5.390 5.370 5.410 5.310 5.470 2,910,000 15,724,929 5.4038 2.996 2.985 3.007 2.952 3.041 5,235,122 3.0037 0.00%
2015-06-17 0 5.390 5.360 5.390 5.160 5.400 5,553,000 29,563,044 5.3238 2.996 2.979 2.996 2.868 3.002 9,989,909 2.9593 3.45%
2015-06-16 0 5.210 5.160 5.210 5.130 5.390 4,587,000 24,035,853 5.2400 2.896 2.868 2.896 2.852 2.996 8,252,064 2.9127 -1.88%
2015-06-15 0 5.310 5.300 5.320 5.250 5.390 1,876,000 9,928,860 5.2926 2.952 2.946 2.957 2.918 2.996 3,374,945 2.9419 -1.48%
2015-06-12 0 5.390 5.380 5.390 5.250 5.400 3,442,000 18,343,700 5.3294 2.996 2.991 2.996 2.918 3.002 6,192,196 2.9624 2.08%
2015-06-11 0 5.280 5.260 5.280 5.190 5.290 3,389,000 17,678,935 5.2166 2.935 2.924 2.935 2.885 2.941 6,096,849 2.8997 1.93%
2015-06-10 0 5.180 5.150 5.190 5.000 5.410 5,772,000 30,092,235 5.2135 2.879 2.863 2.885 2.779 3.007 10,383,892 2.8980 -1.36%
2015-06-09 0 5.330 5.300 5.330 5.150 5.720 13,591,990 72,485,214 5.3329 2.919 2.903 2.919 2.821 3.133 24,817,418 2.9207 -4.99%
2015-06-08 0 5.610 5.610 5.620 5.600 5.880 9,445,000 53,552,615 5.6699 3.072 3.072 3.078 3.067 3.220 17,245,489 3.1053 -1.23%
2015-06-05 0 5.680 5.670 5.680 5.660 5.800 5,486,000 31,362,180 5.7168 3.111 3.105 3.111 3.100 3.177 10,016,808 3.1310 -0.35%
2015-06-04 0 5.700 5.690 5.700 5.540 5.770 5,408,000 30,699,620 5.6767 3.122 3.116 3.122 3.034 3.160 9,874,389 3.1090 0.35%
2015-06-03 0 5.680 5.680 5.700 5.650 5.850 4,270,000 24,479,240 5.7328 3.111 3.111 3.122 3.094 3.204 7,796,531 3.1398 0.00%
2015-06-02 0 5.680 5.670 5.710 5.630 5.820 8,525,000 48,618,715 5.7031 3.111 3.105 3.127 3.083 3.187 15,565,674 3.1235 -0.87%
2015-06-01 0 5.730 5.690 5.730 5.690 5.980 10,174,000 59,352,175 5.8337 3.138 3.116 3.138 3.116 3.275 18,576,560 3.1950 -1.21%
2015-05-29 0 5.800 5.750 5.760 5.610 6.000 15,415,000 89,661,090 5.8165 3.177 3.149 3.155 3.072 3.286 28,146,026 3.1856 1.75%
2015-05-28 0 5.700 5.680 5.720 5.680 6.070 14,256,000 82,817,570 5.8093 3.122 3.111 3.133 3.111 3.324 26,029,825 3.1816 -5.47%
2015-05-27 0 6.030 6.030 6.040 5.800 6.040 7,658,000 45,313,250 5.9171 3.303 3.303 3.308 3.177 3.308 13,982,632 3.2407 2.73%
2015-05-26 0 5.870 5.850 5.880 5.640 5.920 6,141,000 35,755,950 5.8225 3.215 3.204 3.220 3.089 3.242 11,212,763 3.1889 3.89%
2015-05-22 0 5.650 5.620 5.660 5.580 5.700 6,856,000 38,578,510 5.6270 3.094 3.078 3.100 3.056 3.122 12,518,271 3.0818 0.71%
2015-05-21 0 5.610 5.590 5.620 5.400 5.810 15,610,000 87,690,770 5.6176 3.072 3.062 3.078 2.957 3.182 28,502,074 3.0766 -1.23%
2015-05-20 0 5.680 5.680 5.690 5.090 5.690 27,098,000 145,981,150 5.3872 3.111 3.111 3.116 2.788 3.116 49,477,847 2.9504 12.48%
2015-05-19 0 5.050 5.040 5.070 5.020 5.100 8,753,000 44,108,620 5.0393 2.766 2.760 2.777 2.749 2.793 15,981,976 2.7599 0.80%
2015-05-18 0 5.010 5.010 5.030 4.960 5.090 12,037,000 60,362,045 5.0147 2.744 2.744 2.755 2.716 2.788 21,978,185 2.7465 3.30%
2015-05-15 0 4.850 4.820 4.850 4.800 4.950 2,069,000 10,018,875 4.8424 2.656 2.640 2.656 2.629 2.711 3,777,757 2.6521 -1.02%
2015-05-14 0 4.900 4.890 4.900 4.840 4.910 1,393,000 6,786,355 4.8718 2.684 2.678 2.684 2.651 2.689 2,543,459 2.6682 1.24%
2015-05-13 0 4.840 4.840 4.870 4.820 5.000 3,937,000 19,103,645 4.8523 2.651 2.651 2.667 2.640 2.738 7,188,511 2.6575 -2.02%
2015-05-12 0 4.940 4.940 4.960 4.800 5.000 5,124,000 25,173,195 4.9128 2.706 2.706 2.716 2.629 2.738 9,355,838 2.6906 -0.60%
2015-05-11 0 4.970 4.910 4.970 4.910 5.130 5,561,000 27,826,380 5.0038 2.722 2.689 2.722 2.689 2.810 10,153,750 2.7405 -0.80%
2015-05-08 0 5.010 5.010 5.020 4.820 5.060 12,047,000 59,688,807 4.9547 2.744 2.744 2.749 2.640 2.771 21,996,443 2.7136 2.87%
2015-05-07 0 4.870 4.870 4.890 4.800 5.000 8,205,000 40,056,250 4.8819 2.667 2.667 2.678 2.629 2.738 14,981,391 2.6737 -3.18%
2015-05-06 0 5.030 5.010 5.040 4.930 5.120 7,964,000 39,874,600 5.0069 2.755 2.744 2.760 2.700 2.804 14,541,353 2.7422 0.80%
2015-05-05 0 4.990 4.970 5.020 4.950 5.130 9,528,000 47,740,445 5.0105 2.733 2.722 2.749 2.711 2.810 17,397,038 2.7442 2.04%
2015-05-04 0 4.890 4.890 4.900 4.840 5.290 11,500,000 58,128,650 5.0547 2.678 2.678 2.684 2.651 2.897 20,997,684 2.7683 -6.68%
2015-04-30 0 5.240 5.220 5.260 5.160 5.290 5,903,000 30,908,735 5.2361 2.870 2.859 2.881 2.826 2.897 10,778,203 2.8677 0.96%
2015-04-29 0 5.190 5.180 5.210 5.060 5.400 12,299,000 63,786,910 5.1863 2.842 2.837 2.853 2.771 2.957 22,456,567 2.8405 -2.26%
2015-04-28 0 5.310 5.300 5.310 5.000 5.360 128,237,000 628,288,765 4.8994 2.908 2.903 2.908 2.738 2.936 234,146,088 2.6833 8.59%
2015-04-27 0 4.890 4.900 4.910 4.250 4.930 65,229,000 303,947,290 4.6597 2.678 2.684 2.689 2.328 2.700 119,100,690 2.5520 15.06%
2015-04-24 0 4.250 4.240 4.250 4.200 4.260 21,184,000 89,986,080 4.2478 2.328 2.322 2.328 2.300 2.333 38,679,560 2.3265 0.71%
2015-04-23 0 4.220 4.200 4.220 4.200 4.260 3,178,000 13,440,290 4.2292 2.311 2.300 2.311 2.300 2.333 5,802,664 2.3162 -0.71%
2015-04-22 0 4.250 4.210 4.250 4.180 4.250 3,674,000 15,492,080 4.2167 2.328 2.306 2.328 2.289 2.328 6,708,304 2.3094 0.71%
2015-04-21 0 4.220 4.190 4.220 4.160 4.250 2,599,000 10,943,880 4.2108 2.311 2.295 2.311 2.278 2.328 4,745,477 2.3062 1.69%
2015-04-20 0 4.150 4.140 4.180 4.070 4.250 6,225,000 25,690,300 4.1270 2.273 2.267 2.289 2.229 2.328 11,366,138 2.2602 -1.89%
2015-04-17 0 4.230 4.230 4.240 4.160 4.280 6,398,000 27,116,700 4.2383 2.317 2.317 2.322 2.278 2.344 11,682,016 2.3212 -0.24%
2015-04-16 0 4.240 4.220 4.250 4.180 4.250 2,665,000 11,258,380 4.2245 2.322 2.311 2.328 2.289 2.328 4,865,985 2.3137 -0.24%
2015-04-15 0 4.250 4.240 4.250 4.090 4.280 5,831,000 24,433,850 4.1903 2.328 2.322 2.328 2.240 2.344 10,646,739 2.2950 1.19%
2015-04-14 0 4.200 4.180 4.200 4.120 4.330 15,508,000 65,419,980 4.2185 2.300 2.289 2.300 2.256 2.371 28,315,833 2.3104 -2.33%
2015-04-13 0 4.300 4.290 4.300 3.990 4.350 24,140,000 101,944,660 4.2231 2.355 2.350 2.355 2.185 2.382 44,076,878 2.3129 3.61%
2015-04-10 0 4.150 4.120 4.160 4.100 4.290 35,710,000 144,091,150 4.0350 2.273 2.256 2.278 2.245 2.350 65,202,374 2.2099 1.22%
2015-04-09 0 4.100 4.080 4.100 3.960 4.350 51,700,000 199,129,160 3.8516 2.245 2.235 2.245 2.169 2.382 94,398,284 2.1095 6.22%
2015-04-08 0 3.860 3.850 3.900 3.810 4.200 14,686,000 57,925,250 3.9442 2.114 2.109 2.136 2.087 2.300 26,814,955 2.1602 1.31%
2015-04-02 0 3.810 3.800 3.810 3.750 3.820 6,681,000 25,397,780 3.8015 2.087 2.081 2.087 2.054 2.092 12,198,741 2.0820 1.60%
2015-04-01 0 3.750 3.710 3.750 3.750 3.810 233,000 874,840 3.7547 2.054 2.032 2.054 2.054 2.087 425,431 2.0564 -1.57%
2015-03-31 0 3.810 3.780 3.810 3.800 3.830 628,000 2,396,440 3.8160 2.087 2.070 2.087 2.081 2.098 1,146,656 2.0899 0.26%
2015-03-30 0 3.800 3.760 3.800 3.800 3.840 870,000 3,315,000 3.8103 2.081 2.059 2.081 2.081 2.103 1,588,520 2.0868 0.53%
2015-03-27 0 3.780 3.780 3.830 3.780 3.850 265,000 1,007,340 3.8013 2.070 2.070 2.098 2.070 2.109 483,860 2.0819 -0.53%
2015-03-26 0 3.800 3.800 3.820 3.770 3.850 800,000 3,041,460 3.8018 2.081 2.081 2.092 2.065 2.109 1,460,708 2.0822 0.80%
2015-03-25 0 3.770 3.750 3.810 3.600 3.850 468,000 1,754,750 3.7495 2.065 2.054 2.087 1.972 2.109 854,514 2.0535 4.43%
2015-03-24 0 3.610 3.610 3.650 3.590 3.630 112,000 404,280 3.6096 1.977 1.977 1.999 1.966 1.988 204,499 1.9769 1.12%
2015-03-23 0 3.570 3.550 3.590 3.570 3.580 92,000 328,490 3.5705 1.955 1.944 1.966 1.955 1.961 167,981 1.9555 0.00%
2015-03-20 0 3.570 3.470 3.570 3.430 3.570 39,000 136,330 3.4956 1.955 1.900 1.955 1.879 1.955 71,210 1.9145 1.13%
2015-03-19 0 3.530 3.500 3.550 3.500 3.530 32,000 112,510 3.5159 1.933 1.917 1.944 1.917 1.933 58,428 1.9256 0.86%
2015-03-18 0 3.500 3.460 3.500 3.450 3.510 101,000 351,850 3.4837 1.917 1.895 1.917 1.889 1.922 184,414 1.9079 1.16%
2015-03-17 0 3.460 3.450 3.460 3.450 3.520 45,000 155,770 3.4616 1.895 1.889 1.895 1.889 1.928 82,165 1.8958 0.87%
2015-03-16 0 3.430 3.430 3.480 3.430 3.430 1,994,000 6,889,100 3.4549 1.879 1.879 1.906 1.879 1.879 3,640,816 1.8922 0.59%
2015-03-13 0 3.410 3.410 3.520 3.400 3.470 51,000 174,770 3.4269 1.868 1.868 1.928 1.862 1.900 93,120 1.8768 -1.16%
2015-03-12 0 3.450 3.400 3.490 3.450 3.450 4,226,000 14,579,700 3.4500 1.889 1.862 1.911 1.889 1.889 7,716,192 1.8895 -0.86%
2015-03-11 0 3.480 3.410 3.500 - - 0 0 - 1.906 1.868 1.917 - - 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 1.906 1.906 1.911 1.889 1.917 3,971,301 1.8897 0.87%
2015-03-09 0 3.450 3.410 3.450 3.440 3.470 4,805,000 16,577,550 3.4501 1.889 1.868 1.889 1.884 1.900 8,773,380 1.8895 0.00%
2015-03-06 0 3.450 3.370 3.480 3.400 3.450 5,000 17,050 3.4100 1.889 1.846 1.906 1.862 1.889 9,129 1.8676 1.47%
2015-03-05 0 3.400 3.330 3.460 3.390 3.400 26,000 88,350 3.3981 1.862 1.824 1.895 1.857 1.862 47,473 1.8611 0.59%
2015-03-04 0 3.380 3.380 3.450 3.380 3.380 36,000 121,680 3.3800 1.851 1.851 1.889 1.851 1.851 65,732 1.8512 -0.29%
2015-03-03 0 3.390 3.390 3.450 3.360 3.410 33,000 112,310 3.4033 1.857 1.857 1.889 1.840 1.868 60,254 1.8639 1.19%
2015-03-02 0 3.350 3.350 3.390 3.350 3.400 122,000 411,900 3.3762 1.835 1.835 1.857 1.835 1.862 222,758 1.8491 0.00%
2015-02-27 0 3.350 3.350 3.380 3.350 3.370 45,000 151,300 3.3622 1.835 1.835 1.851 1.835 1.846 82,165 1.8414 0.60%
2015-02-26 0 3.330 3.330 3.360 3.300 3.350 270,000 900,760 3.3361 1.824 1.824 1.840 1.807 1.835 492,989 1.8271 1.22%
2015-02-25 0 3.290 3.290 3.320 3.220 3.350 461,000 1,516,900 3.2905 1.802 1.802 1.818 1.764 1.835 841,733 1.8021 -1.20%
2015-02-24 0 3.330 3.230 3.330 3.330 3.330 2,000 6,660 3.3300 1.824 1.769 1.824 1.824 1.824 3,652 1.8238 2.46%
2015-02-23 0 3.250 3.230 3.300 3.200 3.330 1,279,000 4,213,730 3.2946 1.780 1.769 1.807 1.753 1.824 2,335,308 1.8044 -1.81%
2015-02-18 0 3.310 3.300 3.380 3.270 3.380 73,000 242,900 3.3274 1.813 1.807 1.851 1.791 1.851 133,290 1.8223 0.61%
2015-02-17 0 3.290 3.290 3.320 3.280 3.320 420,000 1,393,430 3.3177 1.802 1.802 1.818 1.796 1.818 766,872 1.8170 -0.90%
2015-02-16 0 3.320 3.320 3.380 - - 0 0 - 1.818 1.818 1.851 - - 0 - 1.22%
2015-02-13 0 3.280 3.280 3.390 3.270 3.300 24,000 78,610 3.2754 1.796 1.796 1.857 1.791 1.807 43,821 1.7939 -0.61%
2015-02-12 0 3.300 3.270 3.360 - - 0 0 - 1.807 1.791 1.840 - - 0 - 0.00%
2015-02-11 0 3.300 3.300 3.370 3.270 3.340 132,000 436,070 3.3036 1.807 1.807 1.846 1.791 1.829 241,017 1.8093 -0.90%
2015-02-10 0 3.330 3.330 3.390 3.300 3.380 43,000 142,780 3.3205 1.824 1.824 1.857 1.807 1.851 78,513 1.8186 -4.31%
2015-02-09 0 3.480 3.300 3.550 - - 0 0 - 1.906 1.807 1.944 - - 0 - 0.00%
2015-02-06 0 3.480 3.350 3.530 3.480 3.480 2,000 6,960 3.4800 1.906 1.835 1.933 1.906 1.906 3,652 1.9059 0.00%
2015-02-05 0 3.480 3.310 3.560 - - 0 0 - 1.906 1.813 1.950 - - 0 - 0.00%
2015-02-04 0 3.480 3.370 3.540 - - 0 0 - 1.906 1.846 1.939 - - 0 - 0.00%
2015-02-03 0 3.480 3.340 3.480 3.480 3.480 17,000 59,160 3.4800 1.906 1.829 1.906 1.906 1.906 31,040 1.9059 0.00%
2015-02-02 0 3.480 3.330 3.530 - - 0 0 - 1.906 1.824 1.933 - - 0 - 0.00%
2015-01-30 0 3.480 3.480 3.510 3.480 3.540 45,000 158,770 3.5282 1.906 1.906 1.922 1.906 1.939 82,165 1.9323 -0.29%
2015-01-29 0 3.490 3.420 3.490 3.490 3.490 1,000 3,490 3.4900 1.911 1.873 1.911 1.911 1.911 1,826 1.9114 0.29%
2015-01-28 0 3.480 3.470 3.490 3.370 3.500 344,000 1,189,450 3.4577 1.906 1.900 1.911 1.846 1.917 628,105 1.8937 2.65%
2015-01-27 0 3.390 3.380 3.410 3.380 3.450 95,000 325,610 3.4275 1.857 1.851 1.868 1.851 1.889 173,459 1.8772 0.30%
2015-01-26 0 3.380 3.300 3.380 - - 0 0 - 1.851 1.807 1.851 - - 0 - 0.00%
2015-01-23 0 3.380 3.370 3.380 3.270 3.380 38,000 125,390 3.2997 1.851 1.846 1.851 1.791 1.851 69,384 1.8072 0.90%
2015-01-22 0 3.350 3.350 3.420 - - 0 0 - 1.835 1.835 1.873 - - 0 - 0.30%
2015-01-21 0 3.340 3.330 3.430 3.330 3.350 17,000 56,790 3.3406 1.829 1.824 1.879 1.824 1.835 31,040 1.8296 -0.30%
2015-01-20 0 3.350 3.350 3.390 3.330 3.360 51,000 170,870 3.3504 1.835 1.835 1.857 1.824 1.840 93,120 1.8349 0.00%
2015-01-19 0 3.350 3.330 3.350 3.350 3.370 119,000 399,000 3.3529 1.835 1.824 1.835 1.835 1.846 217,280 1.8363 -0.89%
2015-01-16 0 3.380 3.350 3.390 3.350 3.390 170,000 572,970 3.3704 1.851 1.835 1.857 1.835 1.857 310,401 1.8459 0.00%
2015-01-15 0 3.380 3.380 3.450 3.370 3.480 187,000 637,640 3.4098 1.851 1.851 1.889 1.846 1.906 341,441 1.8675 -3.15%
2015-01-14 0 3.490 3.450 3.490 3.490 3.490 4,000 13,960 3.4900 1.911 1.889 1.911 1.911 1.911 7,304 1.9114 -0.29%
2015-01-13 0 3.500 3.450 3.500 3.510 3.520 4,000 14,070 3.5175 1.917 1.889 1.917 1.922 1.928 7,304 1.9265 -0.85%
2015-01-12 0 3.530 3.450 3.530 - - 0 0 - 1.933 1.889 1.933 - - 0 - -0.28%
2015-01-09 0 3.540 3.500 3.540 3.470 3.540 48,000 168,530 3.5110 1.939 1.917 1.939 1.900 1.939 87,643 1.9229 3.21%
2015-01-08 0 3.430 3.430 3.450 3.430 3.430 2,000 6,860 3.4300 1.879 1.879 1.889 1.879 1.879 3,652 1.8785 0.29%
2015-01-07 0 3.420 3.420 3.480 3.420 3.500 145,000 497,910 3.4339 1.873 1.873 1.906 1.873 1.917 264,753 1.8807 -0.87%
2015-01-06 0 3.450 3.440 3.500 3.430 3.450 93,000 320,820 3.4497 1.889 1.884 1.917 1.879 1.889 169,807 1.8893 0.00%
2015-01-05 0 3.450 3.450 3.460 3.340 3.500 96,000 331,190 3.4499 1.889 1.889 1.895 1.829 1.917 175,285 1.8894 2.68%
2015-01-02 0 3.360 3.360 3.450 3.350 3.420 340,000 1,145,490 3.3691 1.840 1.840 1.889 1.835 1.873 620,801 1.8452 0.00%
2014-12-31 0 3.360 3.360 3.400 3.190 3.390 740,000 2,453,510 3.3156 1.840 1.840 1.862 1.747 1.857 1,351,155 1.8159 -2.04%
2014-12-30 0 3.430 3.380 3.440 3.430 3.460 50,000 171,800 3.4360 1.879 1.851 1.884 1.879 1.895 91,294 1.8818 -2.00%
2014-12-29 0 3.500 3.470 3.500 3.460 3.500 135,000 470,740 3.4870 1.917 1.900 1.917 1.895 1.917 246,495 1.9097 0.00%
2014-12-24 0 3.500 3.480 3.540 3.500 3.560 7,000 24,560 3.5086 1.917 1.906 1.939 1.917 1.950 12,781 1.9216 -1.69%
2014-12-23 0 3.560 3.500 3.560 3.570 3.570 10,000 35,700 3.5700 1.950 1.917 1.950 1.955 1.955 18,259 1.9552 -0.28%
2014-12-22 0 3.570 3.520 3.570 3.460 3.650 840,000 2,990,200 3.5598 1.955 1.928 1.955 1.895 1.999 1,533,744 1.9496 0.28%
2014-12-19 0 3.560 3.470 3.560 3.510 3.570 141,000 502,670 3.5650 1.950 1.900 1.950 1.922 1.955 257,450 1.9525 0.56%
2014-12-18 0 3.540 3.500 3.550 3.500 3.550 40,000 140,090 3.5023 1.939 1.917 1.944 1.917 1.944 73,035 1.9181 1.43%
2014-12-17 0 3.490 3.480 3.490 3.480 3.490 42,000 146,170 3.4802 1.911 1.906 1.911 1.906 1.911 76,687 1.9061 -0.57%
2014-12-16 0 3.510 3.500 3.510 3.480 3.550 284,000 995,750 3.5062 1.922 1.917 1.922 1.906 1.944 518,552 1.9203 0.29%
2014-12-15 0 3.500 3.500 3.530 3.490 3.540 743,000 2,601,620 3.5015 1.917 1.917 1.933 1.911 1.939 1,356,633 1.9177 0.29%
2014-12-12 0 3.490 3.490 3.550 3.470 3.550 192,000 670,720 3.4933 1.911 1.911 1.944 1.900 1.944 350,570 1.9132 -1.69%
2014-12-11 0 3.550 3.500 3.550 3.550 3.630 41,000 146,360 3.5698 1.944 1.917 1.944 1.944 1.988 74,861 1.9551 0.00%
2014-12-10 0 3.550 3.550 3.580 3.510 3.550 31,000 109,760 3.5406 1.944 1.944 1.961 1.922 1.944 56,602 1.9391 0.00%
2014-12-09 0 3.550 3.550 3.560 3.530 3.600 1,017,000 3,634,610 3.5739 1.944 1.944 1.950 1.933 1.972 1,856,926 1.9573 0.85%
2014-12-08 0 3.520 3.520 3.570 3.520 3.650 482,000 1,742,270 3.6147 1.928 1.928 1.955 1.928 1.999 880,077 1.9797 1.44%
2014-12-05 0 3.470 3.450 3.600 3.460 3.620 161,000 576,480 3.5806 1.900 1.889 1.972 1.895 1.983 293,968 1.9610 -2.25%
2014-12-04 0 3.550 3.510 3.550 - - 0 0 - 1.944 1.922 1.944 - - 0 - 0.00%
2014-12-03 0 3.550 3.530 3.580 3.550 3.600 105,000 375,490 3.5761 1.944 1.933 1.961 1.944 1.972 191,718 1.9586 0.00%
2014-12-02 0 3.550 3.550 3.600 3.540 3.560 73,000 259,190 3.5505 1.944 1.944 1.972 1.939 1.950 133,290 1.9446 0.57%
2014-12-01 0 3.530 3.520 3.560 3.530 3.610 259,000 920,930 3.5557 1.933 1.928 1.950 1.933 1.977 472,904 1.9474 -2.22%
2014-11-28 0 3.610 3.610 3.620 3.500 3.640 400,000 1,419,470 3.5487 1.977 1.977 1.983 1.917 1.994 730,354 1.9435 -0.28%
2014-11-27 0 3.620 3.600 3.620 3.600 3.620 78,000 280,950 3.6019 1.983 1.972 1.983 1.972 1.983 142,419 1.9727 1.40%
2014-11-26 0 3.570 3.570 3.600 3.550 3.580 461,000 1,642,830 3.5636 1.955 1.955 1.972 1.944 1.961 841,733 1.9517 0.56%
2014-11-25 0 3.550 3.540 3.550 3.550 3.560 152,000 539,760 3.5511 1.944 1.939 1.944 1.944 1.950 277,535 1.9448 0.57%
2014-11-24 0 3.530 3.520 3.580 3.470 3.560 614,000 2,153,130 3.5067 1.933 1.928 1.961 1.900 1.950 1,121,094 1.9206 1.44%
2014-11-21 0 3.480 3.480 3.580 3.450 3.480 159,000 552,550 3.4752 1.906 1.906 1.961 1.889 1.906 290,316 1.9033 0.00%
2014-11-20 0 3.480 3.480 3.510 3.460 3.490 101,000 350,280 3.4681 1.906 1.906 1.922 1.895 1.911 184,414 1.8994 0.87%
2014-11-19 0 3.450 3.450 3.470 3.400 3.500 872,000 2,993,560 3.4330 1.889 1.889 1.900 1.862 1.917 1,592,172 1.8802 -0.29%
2014-11-18 0 3.460 3.460 3.500 3.450 3.670 1,282,000 4,466,090 3.4837 1.895 1.895 1.917 1.889 2.010 2,340,785 1.9079 -5.46%
2014-11-17 0 3.660 3.590 3.660 3.520 3.750 667,000 2,414,200 3.6195 2.005 1.966 2.005 1.928 2.054 1,217,866 1.9823 -1.61%
2014-11-14 0 3.720 3.710 3.730 3.700 3.790 144,000 536,100 3.7229 2.037 2.032 2.043 2.026 2.076 262,928 2.0390 0.54%
2014-11-13 0 3.700 3.670 3.700 3.680 3.710 107,000 395,350 3.6949 2.026 2.010 2.026 2.015 2.032 195,370 2.0236 -1.33%
2014-11-12 0 3.750 3.750 3.770 3.600 3.780 946,000 3,537,310 3.7392 2.054 2.054 2.065 1.972 2.070 1,727,288 2.0479 2.18%
2014-11-11 0 3.670 3.670 3.690 3.580 3.690 3,579,000 13,059,790 3.6490 2.010 2.010 2.021 1.961 2.021 6,534,844 1.9985 0.82%
2014-11-10 0 3.640 3.650 3.670 3.590 3.710 3,791,000 13,853,290 3.6543 1.994 1.999 2.010 1.966 2.032 6,921,932 2.0014 1.68%
2014-11-07 0 3.580 3.580 3.600 3.580 3.600 505,000 1,816,880 3.5978 1.961 1.961 1.972 1.961 1.972 922,072 1.9704 -0.56%
2014-11-06 0 3.600 3.580 3.600 3.580 3.610 922,000 3,320,300 3.6012 1.972 1.961 1.972 1.961 1.977 1,683,466 1.9723 -0.28%
2014-11-05 0 3.610 3.590 3.610 3.580 3.700 480,000 1,743,620 3.6325 1.977 1.966 1.977 1.961 2.026 876,425 1.9895 -2.43%
2014-11-04 0 3.700 3.670 3.700 3.670 3.760 1,720,000 6,384,810 3.7121 2.026 2.010 2.026 2.010 2.059 3,140,523 2.0330 -1.60%
2014-11-03 0 3.760 3.750 3.760 3.600 3.820 2,638,000 9,904,380 3.7545 2.059 2.054 2.059 1.972 2.092 4,816,686 2.0563 4.16%
2014-10-31 0 3.610 3.570 3.590 3.570 3.630 244,000 878,130 3.5989 1.977 1.955 1.966 1.955 1.988 445,516 1.9710 -0.28%
2014-10-30 0 3.620 3.610 3.620 3.600 3.640 554,000 2,004,940 3.6190 1.983 1.977 1.983 1.972 1.994 1,011,541 1.9821 0.00%
2014-10-29 0 3.620 3.590 3.620 3.570 3.700 441,000 1,612,010 3.6554 1.983 1.966 1.983 1.955 2.026 805,216 2.0020 1.40%
2014-10-28 0 3.570 3.570 3.590 3.550 3.590 34,000 121,290 3.5674 1.955 1.955 1.966 1.944 1.966 62,080 1.9538 0.56%
2014-10-27 0 3.550 3.520 3.550 3.510 3.550 66,000 231,770 3.5117 1.944 1.928 1.944 1.922 1.944 120,508 1.9233 -0.28%
2014-10-24 0 3.560 3.490 3.560 3.550 3.560 118,000 419,220 3.5527 1.950 1.911 1.950 1.944 1.950 215,454 1.9457 0.28%
2014-10-23 0 3.550 3.500 3.550 3.550 3.550 2,000 7,100 3.5500 1.944 1.917 1.944 1.944 1.944 3,652 1.9443 0.00%
2014-10-22 0 3.550 3.510 3.590 3.550 3.600 71,000 254,470 3.5841 1.944 1.922 1.966 1.944 1.972 129,638 1.9629 -1.11%
2014-10-21 0 3.590 3.540 3.600 3.460 3.600 294,000 1,044,480 3.5527 1.966 1.939 1.972 1.895 1.972 536,810 1.9457 0.28%
2014-10-20 0 3.580 3.470 3.580 3.510 3.600 272,000 978,560 3.5976 1.961 1.900 1.961 1.922 1.972 496,641 1.9704 2.29%
2014-10-17 0 3.500 3.500 3.600 3.500 3.600 444,000 1,579,880 3.5583 1.917 1.917 1.972 1.917 1.972 810,693 1.9488 0.00%
2014-10-16 0 3.500 3.500 3.550 3.500 3.550 163,000 575,100 3.5282 1.917 1.917 1.944 1.917 1.944 297,619 1.9323 -0.28%
2014-10-15 0 3.510 3.510 3.560 3.510 3.520 49,000 172,010 3.5104 1.922 1.922 1.950 1.922 1.928 89,468 1.9226 0.29%
2014-10-14 0 3.500 3.500 3.560 3.500 3.510 51,000 178,700 3.5039 1.917 1.917 1.950 1.917 1.922 93,120 1.9190 0.00%
2014-10-13 0 3.500 3.500 3.560 3.500 3.560 3,000 10,590 3.5300 1.917 1.917 1.950 1.917 1.950 5,478 1.9333 -2.51%
2014-10-10 0 3.590 3.480 3.590 3.480 3.600 44,000 156,290 3.5520 1.966 1.906 1.966 1.906 1.972 80,339 1.9454 2.57%
2014-10-09 0 3.500 3.470 3.540 3.490 3.590 55,000 193,580 3.5196 1.917 1.900 1.939 1.911 1.966 100,424 1.9276 -2.51%
2014-10-08 0 3.590 3.580 3.590 3.540 3.610 196,000 705,050 3.5972 1.966 1.961 1.966 1.939 1.977 357,874 1.9701 -0.28%
2014-10-07 0 3.600 3.540 3.600 3.540 3.600 72,000 257,360 3.5744 1.972 1.939 1.972 1.939 1.972 131,464 1.9576 1.69%
2014-10-06 0 3.540 3.500 3.550 3.500 3.560 54,000 189,520 3.5096 1.939 1.917 1.944 1.917 1.950 98,598 1.9222 2.61%
2014-10-03 0 3.450 3.450 3.500 3.450 3.500 88,000 305,070 3.4667 1.889 1.889 1.917 1.889 1.917 160,678 1.8986 -1.43%
2014-09-30 0 3.500 3.450 3.510 3.450 3.550 140,000 483,790 3.4556 1.917 1.889 1.922 1.889 1.944 255,624 1.8926 0.00%
2014-09-29 0 3.500 3.450 3.510 3.450 3.520 402,000 1,404,250 3.4932 1.917 1.889 1.922 1.889 1.928 734,006 1.9131 0.00%
2014-09-26 0 3.500 3.460 3.500 3.460 3.500 120,000 415,840 3.4653 1.917 1.895 1.917 1.895 1.917 219,106 1.8979 1.16%
2014-09-25 0 3.460 3.450 3.530 3.460 3.500 101,000 349,860 3.4640 1.895 1.889 1.933 1.895 1.917 184,414 1.8971 0.00%
2014-09-24 0 3.460 3.460 3.490 3.420 3.470 460,000 1,587,570 3.4512 1.895 1.895 1.911 1.873 1.900 839,907 1.8902 0.00%
2014-09-23 0 3.460 3.410 3.460 3.400 3.490 300,000 1,029,070 3.4302 1.895 1.868 1.895 1.862 1.911 547,766 1.8787 1.17%
2014-09-22 0 3.420 3.420 3.480 3.420 3.420 13,000 44,460 3.4200 1.873 1.873 1.906 1.873 1.873 23,737 1.8731 0.29%
2014-09-19 0 3.410 3.410 3.420 3.370 3.560 376,000 1,299,850 3.4570 1.868 1.868 1.873 1.846 1.950 686,533 1.8934 -4.48%
2014-09-18 0 3.570 3.500 3.580 3.530 3.580 75,000 267,020 3.5603 1.955 1.917 1.961 1.933 1.961 136,941 1.9499 0.56%
2014-09-17 0 3.550 3.520 3.550 3.470 3.550 56,000 197,410 3.5252 1.944 1.928 1.944 1.900 1.944 102,250 1.9307 4.41%
2014-09-16 0 3.400 3.360 3.490 3.360 3.660 338,000 1,164,430 3.4451 1.862 1.840 1.911 1.840 2.005 617,149 1.8868 -5.56%
2014-09-15 0 3.600 3.590 3.600 3.560 3.600 162,000 579,820 3.5791 1.972 1.966 1.972 1.950 1.972 295,793 1.9602 0.00%
2014-09-12 0 3.600 3.600 3.640 3.560 3.620 93,000 334,010 3.5915 1.972 1.972 1.994 1.950 1.983 169,807 1.9670 1.41%
2014-09-11 0 3.550 3.510 3.550 3.550 3.640 209,000 753,550 3.6055 1.944 1.922 1.944 1.944 1.994 381,610 1.9747 -2.20%
2014-09-10 0 3.630 3.610 3.630 3.580 3.650 96,000 345,930 3.6034 1.988 1.977 1.988 1.961 1.999 175,285 1.9735 -0.82%
2014-09-08 0 3.660 3.560 3.660 3.440 3.670 130,000 464,890 3.5761 2.005 1.950 2.005 1.884 2.010 237,365 1.9585 4.57%
2014-09-05 0 3.500 3.460 3.540 3.380 3.720 456,000 1,635,590 3.5868 1.917 1.895 1.939 1.851 2.037 832,604 1.9644 0.00%
2014-09-04 0 3.500 3.500 3.550 3.500 3.600 94,000 333,930 3.5524 1.917 1.917 1.944 1.917 1.972 171,633 1.9456 0.57%
2014-09-03 0 3.480 3.460 3.540 3.430 3.480 113,000 390,100 3.4522 1.906 1.895 1.939 1.879 1.906 206,325 1.8907 0.87%
2014-09-02 0 3.450 3.400 3.450 3.100 3.490 754,000 2,484,290 3.2948 1.889 1.862 1.889 1.698 1.911 1,376,718 1.8045 5.83%
2014-09-01 0 3.260 3.260 3.300 3.210 3.260 11,000 35,360 3.2145 1.785 1.785 1.807 1.758 1.785 20,085 1.7605 0.00%
2014-08-29 0 3.260 3.260 3.370 3.250 3.310 122,000 401,860 3.2939 1.785 1.785 1.846 1.780 1.813 222,758 1.8040 -0.31%
2014-08-28 0 3.270 3.270 3.440 3.260 3.300 70,000 229,740 3.2820 1.791 1.791 1.884 1.785 1.807 127,812 1.7975 -1.51%
2014-08-27 0 3.320 3.320 3.350 3.310 3.350 21,000 69,790 3.3233 1.818 1.818 1.835 1.813 1.835 38,344 1.8201 -1.19%
2014-08-26 0 3.360 3.340 3.360 3.330 3.380 130,000 436,430 3.3572 1.840 1.829 1.840 1.824 1.851 237,365 1.8386 -1.47%
2014-08-25 0 3.410 3.410 3.420 3.340 3.450 61,000 208,390 3.4162 1.868 1.868 1.873 1.829 1.889 111,379 1.8710 2.10%
2014-08-22 0 3.340 3.320 3.420 3.340 3.350 100,000 334,400 3.3440 1.829 1.818 1.873 1.829 1.835 182,589 1.8314 0.00%
2014-08-21 0 3.340 3.340 3.400 3.340 3.340 59,000 197,060 3.3400 1.829 1.829 1.862 1.829 1.829 107,727 1.8292 -1.76%
2014-08-20 0 3.400 3.370 3.400 3.350 3.400 258,000 868,790 3.3674 1.862 1.846 1.862 1.835 1.862 471,078 1.8443 1.80%
2014-08-19 0 3.340 3.330 3.340 3.300 3.340 48,000 159,680 3.3267 1.829 1.824 1.829 1.807 1.829 87,643 1.8219 -0.30%
2014-08-18 0 3.350 3.350 3.380 3.350 3.420 53,000 179,090 3.3791 1.835 1.835 1.851 1.835 1.873 96,772 1.8506 -0.89%
2014-08-15 0 3.380 3.380 3.440 3.240 3.370 55,000 184,620 3.3567 1.851 1.851 1.884 1.774 1.846 100,424 1.8384 2.74%
2014-08-14 0 3.290 3.290 3.360 3.280 3.280 10,000 32,800 3.2800 1.802 1.802 1.840 1.796 1.796 18,259 1.7964 0.30%
2014-08-13 0 3.280 3.280 3.300 3.270 3.280 2,000 6,550 3.2750 1.796 1.796 1.807 1.791 1.796 3,652 1.7937 0.31%
2014-08-12 0 3.270 3.270 3.280 3.250 3.280 28,000 91,650 3.2732 1.791 1.791 1.796 1.780 1.796 51,125 1.7927 0.31%
2014-08-11 0 3.260 3.260 3.300 3.250 3.260 43,000 139,780 3.2507 1.785 1.785 1.807 1.780 1.785 78,513 1.7803 0.00%
2014-08-08 0 3.260 3.260 3.300 3.250 3.250 4,000 13,000 3.2500 1.785 1.785 1.807 1.780 1.780 7,304 1.7800 0.31%
2014-08-07 0 3.250 3.250 3.360 3.250 3.250 39,000 126,750 3.2500 1.780 1.780 1.840 1.780 1.780 71,210 1.7800 -2.99%
2014-08-06 0 3.350 3.260 3.350 3.230 3.350 167,000 558,730 3.3457 1.835 1.785 1.835 1.769 1.835 304,923 1.8324 2.76%
2014-08-05 0 3.260 3.260 3.340 3.250 3.260 9,000 29,280 3.2533 1.785 1.785 1.829 1.780 1.785 16,433 1.7818 0.00%
2014-08-04 0 3.260 3.260 3.350 3.260 3.260 6,000 19,560 3.2600 1.785 1.785 1.835 1.785 1.785 10,955 1.7854 0.31%
2014-08-01 0 3.250 3.250 3.300 3.220 3.230 21,000 67,820 3.2295 1.780 1.780 1.807 1.764 1.769 38,344 1.7687 -1.52%
2014-07-31 0 3.300 3.220 3.300 3.300 3.320 19,000 63,000 3.3158 1.807 1.764 1.807 1.807 1.818 34,692 1.8160 0.92%
2014-07-30 0 3.270 3.270 3.340 3.200 3.330 164,000 532,020 3.2440 1.791 1.791 1.829 1.753 1.824 299,445 1.7767 -3.25%
2014-07-29 0 3.380 3.350 3.380 3.350 3.380 94,000 316,510 3.3671 1.851 1.835 1.851 1.835 1.851 171,633 1.8441 0.60%
2014-07-28 0 3.360 3.350 3.360 3.350 3.380 181,000 608,600 3.3624 1.840 1.835 1.840 1.835 1.851 330,485 1.8415 2.44%
2014-07-25 0 3.280 3.280 3.370 3.250 3.260 13,000 42,310 3.2546 1.796 1.796 1.846 1.780 1.785 23,737 1.7825 -1.50%
2014-07-24 0 3.330 3.330 3.380 3.230 3.330 9,000 29,510 3.2789 1.824 1.824 1.851 1.769 1.824 16,433 1.7958 -0.89%
2014-07-23 0 3.360 3.240 3.360 3.230 3.380 45,000 148,610 3.3024 1.840 1.774 1.840 1.769 1.851 82,165 1.8087 4.02%
2014-07-22 0 3.230 3.230 3.290 3.200 3.300 156,000 508,800 3.2615 1.769 1.769 1.802 1.753 1.807 284,838 1.7863 -2.12%
2014-07-21 0 3.300 3.300 3.400 3.300 3.450 83,000 283,030 3.4100 1.807 1.807 1.862 1.807 1.889 151,549 1.8676 0.61%
2014-07-18 0 3.280 3.280 3.400 3.280 3.300 269,000 887,340 3.2987 1.796 1.796 1.862 1.796 1.807 491,163 1.8066 -2.09%
2014-07-17 0 3.350 3.300 3.350 3.350 3.400 78,000 262,530 3.3658 1.835 1.807 1.835 1.835 1.862 142,419 1.8434 -1.47%
2014-07-16 0 3.400 3.300 3.400 3.390 3.500 166,000 567,460 3.4184 1.862 1.807 1.862 1.857 1.917 303,097 1.8722 2.41%
2014-07-15 0 3.320 3.320 3.390 3.250 3.300 15,000 49,010 3.2673 1.818 1.818 1.857 1.780 1.807 27,388 1.7895 2.15%
2014-07-14 0 3.250 3.250 3.390 3.200 3.270 54,000 175,710 3.2539 1.780 1.780 1.857 1.753 1.791 98,598 1.7821 -0.61%
2014-07-11 0 3.270 3.240 3.340 3.050 3.360 387,000 1,244,650 3.2161 1.791 1.774 1.829 1.670 1.840 706,618 1.7614 -4.11%
2014-07-10 0 3.410 3.400 3.450 3.400 3.450 34,000 116,060 3.4135 1.868 1.862 1.889 1.862 1.889 62,080 1.8695 -0.58%
2014-07-09 0 3.430 3.430 3.460 3.420 3.470 87,000 299,740 3.4453 1.879 1.879 1.895 1.873 1.900 158,852 1.8869 -1.15%
2014-07-08 0 3.470 3.470 3.500 3.470 3.480 25,000 86,780 3.4712 1.900 1.900 1.917 1.900 1.906 45,647 1.9011 0.00%
2014-07-07 0 3.470 3.450 3.470 3.450 3.620 148,000 523,500 3.5372 1.900 1.889 1.900 1.889 1.983 270,231 1.9372 -3.61%
2014-07-04 0 3.600 3.550 3.600 3.470 3.720 1,385,000 4,886,370 3.5281 1.972 1.944 1.972 1.900 2.037 2,528,852 1.9322 2.86%
2014-07-03 0 3.500 3.480 3.500 3.400 3.560 475,000 1,660,560 3.4959 1.917 1.906 1.917 1.862 1.950 867,296 1.9146 0.29%
2014-07-02 0 3.490 3.480 3.540 3.450 3.540 485,000 1,695,070 3.4950 1.911 1.906 1.939 1.889 1.939 885,555 1.9141 0.87%
2014-06-30 0 3.460 3.450 3.480 3.450 3.510 171,000 595,870 3.4846 1.895 1.889 1.906 1.889 1.922 312,226 1.9085 -2.81%
2014-06-27 0 3.560 3.520 3.590 3.500 3.590 88,000 312,010 3.5456 1.950 1.928 1.966 1.917 1.966 160,678 1.9418 -0.84%
2014-06-26 0 3.590 3.590 3.600 3.590 3.630 110,000 395,840 3.5985 1.966 1.966 1.972 1.966 1.988 200,847 1.9708 -0.83%
2014-06-25 0 3.620 3.620 3.650 3.580 3.680 592,000 2,170,980 3.6672 1.983 1.983 1.999 1.961 2.015 1,080,924 2.0084 1.12%
2014-06-24 0 3.580 3.530 3.590 3.500 3.630 157,000 551,780 3.5145 1.961 1.933 1.966 1.917 1.988 286,664 1.9248 1.13%
2014-06-23 0 3.540 3.540 3.560 3.500 3.730 690,000 2,486,960 3.6043 1.939 1.939 1.950 1.917 2.043 1,259,861 1.9740 2.02%
2014-06-20 0 3.470 3.470 3.480 3.380 3.500 424,000 1,466,000 3.4575 1.900 1.900 1.906 1.851 1.917 774,175 1.8936 2.36%
2014-06-19 0 3.390 3.390 3.400 3.360 3.420 341,000 1,152,190 3.3789 1.857 1.857 1.862 1.840 1.873 622,627 1.8505 0.00%
2014-06-18 0 3.390 3.380 3.400 3.280 3.390 549,000 1,820,330 3.3157 1.857 1.851 1.862 1.796 1.857 1,002,411 1.8160 2.11%
2014-06-17 0 3.320 3.320 3.360 3.200 3.340 3,393,000 11,241,230 3.3131 1.818 1.818 1.840 1.753 1.829 6,195,230 1.8145 2.79%
2014-06-16 0 3.230 3.230 3.280 3.200 3.370 4,539,000 14,735,280 3.2464 1.769 1.769 1.796 1.753 1.846 8,287,695 1.7780 -3.58%
2014-06-13 0 3.350 3.350 3.380 3.340 3.510 7,814,000 26,703,100 3.4173 1.835 1.835 1.851 1.829 1.922 14,267,470 1.8716 -4.56%
2014-06-12 0 3.510 3.510 3.530 3.500 3.640 2,811,000 10,041,320 3.5722 1.922 1.922 1.933 1.917 1.994 5,132,564 1.9564 -2.50%
2014-06-11 0 3.600 3.590 3.610 3.590 3.610 209,000 752,330 3.5997 1.972 1.966 1.977 1.966 1.977 381,610 1.9715 -0.83%
2014-06-10 0 3.630 3.620 3.650 3.560 3.720 5,816,000 21,077,530 3.6241 1.988 1.983 1.999 1.950 2.037 10,619,350 1.9848 -1.36%
2014-06-09 0 3.680 3.670 3.680 3.670 3.840 4,784,000 17,930,160 3.7479 2.015 2.010 2.015 2.010 2.103 8,735,037 2.0527 -0.81%
2014-06-06 0 3.710 3.700 3.710 3.640 3.770 21,055,000 78,483,160 3.7275 2.032 2.026 2.032 1.994 2.065 38,444,021 2.0415

Copyright & disclaimer, Privacy policy

Back to top