Dynagreen Environmental Protection Group Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01330  2014-06-19    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-26 0 5.270 5.210 5.270 5.210 5.300 1,717,000 9,028,290 5.2582 5.270 5.210 5.270 5.210 5.300 1,717,000 5.2582 0.38%
2026-01-23 0 5.250 5.250 5.260 5.200 5.280 1,060,000 5,566,740 5.2516 5.250 5.250 5.260 5.200 5.280 1,060,000 5.2516 0.57%
2026-01-22 0 5.220 5.190 5.220 5.150 5.220 899,000 4,672,360 5.1973 5.220 5.190 5.220 5.150 5.220 899,000 5.1973 1.36%
2026-01-21 0 5.150 5.110 5.150 5.120 5.150 545,000 2,797,810 5.1336 5.150 5.110 5.150 5.120 5.150 545,000 5.1336 0.00%
2026-01-20 0 5.150 5.130 5.150 5.110 5.230 838,000 4,310,480 5.1438 5.150 5.130 5.150 5.110 5.230 838,000 5.1438 0.39%
2026-01-19 0 5.130 5.110 5.130 5.080 5.190 604,000 3,110,240 5.1494 5.130 5.110 5.130 5.080 5.190 604,000 5.1494 0.20%
2026-01-16 0 5.120 5.090 5.120 5.090 5.190 759,000 3,891,625 5.1273 5.120 5.090 5.120 5.090 5.190 759,000 5.1273 -0.78%
2026-01-15 0 5.160 5.120 5.160 5.090 5.170 397,000 2,039,480 5.1372 5.160 5.120 5.160 5.090 5.170 397,000 5.1372 0.98%
2026-01-14 0 5.110 5.110 5.130 5.090 5.280 2,672,000 13,817,010 5.1710 5.110 5.110 5.130 5.090 5.280 2,672,000 5.1710 -2.85%
2026-01-13 0 5.260 5.220 5.270 5.190 5.290 515,000 2,705,090 5.2526 5.260 5.220 5.270 5.190 5.290 515,000 5.2526 0.19%
2026-01-12 0 5.250 5.220 5.250 5.200 5.350 1,642,000 8,596,250 5.2352 5.250 5.220 5.250 5.200 5.350 1,642,000 5.2352 -0.76%
2026-01-09 0 5.290 5.290 5.310 5.280 5.370 1,058,000 5,626,870 5.3184 5.290 5.290 5.310 5.280 5.370 1,058,000 5.3184 -1.31%
2026-01-08 0 5.360 5.340 5.360 5.250 5.360 1,359,000 7,208,390 5.3042 5.360 5.340 5.360 5.250 5.360 1,359,000 5.3042 0.75%
2026-01-07 0 5.320 5.300 5.320 5.220 5.350 1,357,000 7,165,420 5.2803 5.320 5.300 5.320 5.220 5.350 1,357,000 5.2803 0.19%
2026-01-06 0 5.310 5.280 5.310 5.220 5.390 1,563,000 8,325,880 5.3269 5.310 5.280 5.310 5.220 5.390 1,563,000 5.3269 0.00%
2026-01-05 0 5.310 5.260 5.310 5.190 5.310 1,567,000 8,234,000 5.2546 5.310 5.260 5.310 5.190 5.310 1,567,000 5.2546 1.92%
2026-01-02 0 5.210 5.160 5.210 5.150 5.210 55,000 285,520 5.1913 5.210 5.160 5.210 5.150 5.210 55,000 5.1913 0.39%
2025-12-31 0 5.190 5.170 5.190 5.140 5.210 1,093,000 5,641,440 5.1614 5.190 5.170 5.190 5.140 5.210 1,093,000 5.1614 0.00%
2025-12-30 0 5.190 5.170 5.190 5.160 5.270 1,165,000 6,075,580 5.2151 5.190 5.170 5.190 5.160 5.270 1,165,000 5.2151 -1.33%
2025-12-29 0 5.260 5.240 5.260 5.180 5.290 845,000 4,418,430 5.2289 5.260 5.240 5.260 5.180 5.290 845,000 5.2289 -1.13%
2025-12-24 0 5.320 5.270 5.320 5.280 5.340 109,708 582,659 5.3110 5.320 5.270 5.320 5.280 5.340 109,708 5.3110 0.19%
2025-12-23 0 5.310 5.280 5.310 5.230 5.320 657,000 3,474,200 5.2880 5.310 5.280 5.310 5.230 5.320 657,000 5.2880 1.34%
2025-12-22 0 5.240 5.200 5.240 5.160 5.300 940,000 4,912,430 5.2260 5.240 5.200 5.240 5.160 5.300 940,000 5.2260 -0.57%
2025-12-19 0 5.270 5.270 5.280 5.140 5.290 524,000 2,758,410 5.2641 5.270 5.270 5.280 5.140 5.290 524,000 5.2641 1.54%
2025-12-18 0 5.190 5.160 5.190 5.160 5.250 1,482,000 7,693,260 5.1911 5.190 5.160 5.190 5.160 5.250 1,482,000 5.1911 -0.19%
2025-12-17 0 5.200 5.180 5.200 5.160 5.340 1,702,000 8,846,720 5.1978 5.200 5.180 5.200 5.160 5.340 1,702,000 5.1978 -2.44%
2025-12-16 0 5.330 5.320 5.330 5.320 5.460 719,000 3,851,430 5.3566 5.330 5.320 5.330 5.320 5.460 719,000 5.3566 -2.02%
2025-12-15 0 5.440 5.420 5.440 5.300 5.450 1,004,000 5,422,200 5.4006 5.440 5.420 5.440 5.300 5.450 1,004,000 5.4006 2.64%
2025-12-12 0 5.300 5.300 5.310 5.300 5.470 1,450,000 7,787,100 5.3704 5.300 5.300 5.310 5.300 5.470 1,450,000 5.3704 -0.75%
2025-12-11 0 5.340 5.340 5.350 5.330 5.530 740,000 3,993,770 5.3970 5.340 5.340 5.350 5.330 5.530 740,000 5.3970 -3.78%
2025-12-10 0 5.550 5.540 5.550 5.510 5.630 2,185,000 12,168,370 5.5690 5.550 5.540 5.550 5.510 5.630 2,185,000 5.5690 -0.89%
2025-12-09 0 5.600 5.600 5.630 5.530 5.630 1,573,574 8,814,435 5.6015 5.600 5.600 5.630 5.530 5.630 1,573,574 5.6015 0.54%
2025-12-08 0 5.570 5.570 5.610 5.530 5.690 1,736,000 9,731,110 5.6055 5.570 5.570 5.610 5.530 5.690 1,736,000 5.6055 -1.07%
2025-12-05 0 5.630 5.630 5.640 5.570 5.640 1,198,000 6,719,940 5.6093 5.630 5.630 5.640 5.570 5.640 1,198,000 5.6093 0.00%
2025-12-04 0 5.630 5.610 5.630 5.560 5.630 736,000 4,123,130 5.6021 5.630 5.610 5.630 5.560 5.630 736,000 5.6021 0.18%
2025-12-03 0 5.620 5.600 5.630 5.400 5.670 2,585,000 14,369,870 5.5589 5.620 5.600 5.630 5.400 5.670 2,585,000 5.5589 4.27%
2025-12-02 0 5.390 5.380 5.390 5.260 5.420 609,000 3,244,600 5.3278 5.390 5.380 5.390 5.260 5.420 609,000 5.3278 0.75%
2025-12-01 0 5.350 5.340 5.350 5.300 5.390 721,000 3,846,090 5.3344 5.350 5.340 5.350 5.300 5.390 721,000 5.3344 -0.19%
2025-11-28 0 5.360 5.360 5.390 5.340 5.400 726,000 3,894,020 5.3637 5.360 5.360 5.390 5.340 5.400 726,000 5.3637 -1.11%
2025-11-27 0 5.420 5.390 5.420 5.370 5.460 1,055,000 5,706,020 5.4085 5.420 5.390 5.420 5.370 5.460 1,055,000 5.4085 0.56%
2025-11-26 0 5.390 5.390 5.400 5.390 5.510 734,000 3,989,440 5.4352 5.390 5.390 5.400 5.390 5.510 734,000 5.4352 -1.82%
2025-11-25 0 5.490 5.460 5.490 5.450 5.500 492,000 2,693,270 5.4741 5.490 5.460 5.490 5.450 5.500 492,000 5.4741 0.00%
2025-11-24 0 5.490 5.420 5.490 5.350 5.510 3,058,000 16,651,470 5.4452 5.490 5.420 5.490 5.350 5.510 3,058,000 5.4452 1.67%
2025-11-21 0 5.400 5.400 5.420 5.400 5.600 1,662,000 9,088,650 5.4685 5.400 5.400 5.420 5.400 5.600 1,662,000 5.4685 -4.59%
2025-11-20 0 5.660 5.620 5.660 5.550 5.670 1,151,000 6,458,930 5.6116 5.660 5.620 5.660 5.550 5.670 1,151,000 5.6116 -0.70%
2025-11-19 0 5.700 5.670 5.700 5.600 5.720 1,512,000 8,580,870 5.6752 5.700 5.670 5.700 5.600 5.720 1,512,000 5.6752 1.97%
2025-11-18 0 5.590 5.590 5.600 5.580 5.700 1,131,000 6,375,530 5.6371 5.590 5.590 5.600 5.580 5.700 1,131,000 5.6371 -2.10%
2025-11-17 0 5.710 5.670 5.710 5.570 5.730 1,156,000 6,567,360 5.6811 5.710 5.670 5.710 5.570 5.730 1,156,000 5.6811 1.24%
2025-11-14 0 5.640 5.620 5.640 5.600 5.750 1,498,000 8,442,410 5.6358 5.640 5.620 5.640 5.600 5.750 1,498,000 5.6358 -2.08%
2025-11-13 0 5.760 5.720 5.760 5.600 5.780 1,923,000 10,941,650 5.6899 5.760 5.720 5.760 5.600 5.780 1,923,000 5.6899 0.17%
2025-11-12 0 5.750 5.710 5.750 5.630 5.750 1,099,000 6,274,100 5.7089 5.750 5.710 5.750 5.630 5.750 1,099,000 5.7089 1.05%
2025-11-11 0 5.690 5.680 5.690 5.620 5.760 1,110,000 6,294,710 5.6709 5.690 5.680 5.690 5.620 5.760 1,110,000 5.6709 -1.22%
2025-11-10 0 5.760 5.760 5.790 5.570 5.830 3,042,000 17,316,710 5.6925 5.760 5.760 5.790 5.570 5.830 3,042,000 5.6925 0.00%
2025-11-07 0 5.760 5.750 5.760 5.700 5.980 1,297,000 7,556,630 5.8262 5.760 5.750 5.760 5.700 5.980 1,297,000 5.8262 -2.37%
2025-11-06 0 5.900 5.890 5.900 5.730 5.930 3,046,000 17,880,820 5.8703 5.900 5.890 5.900 5.730 5.930 3,046,000 5.8703 1.90%
2025-11-05 0 5.790 5.780 5.790 5.500 5.790 2,884,000 16,429,810 5.6969 5.790 5.780 5.790 5.500 5.790 2,884,000 5.6969 2.84%
2025-11-04 0 5.630 5.600 5.630 5.460 5.640 1,677,000 9,292,220 5.5410 5.630 5.600 5.630 5.460 5.640 1,677,000 5.5410 1.62%
2025-11-03 0 5.540 5.540 5.560 5.410 5.680 2,354,000 13,110,340 5.5694 5.540 5.540 5.560 5.410 5.680 2,354,000 5.5694 1.47%
2025-10-31 0 5.460 5.450 5.460 5.290 5.500 2,384,000 12,929,735 5.4235 5.460 5.450 5.460 5.290 5.500 2,384,000 5.4235 1.11%
2025-10-30 0 5.400 5.390 5.400 5.290 5.650 7,586,000 41,639,325 5.4890 5.400 5.390 5.400 5.290 5.650 7,586,000 5.4890 3.05%
2025-10-28 0 5.240 5.230 5.240 5.100 5.300 1,979,000 10,359,460 5.2347 5.240 5.230 5.240 5.100 5.300 1,979,000 5.2347 1.55%
2025-10-27 0 5.160 5.130 5.160 5.070 5.190 2,544,000 13,021,810 5.1186 5.160 5.130 5.160 5.070 5.190 2,544,000 5.1186 1.98%
2025-10-24 0 5.060 5.060 5.070 5.020 5.210 2,211,000 11,308,550 5.1147 5.060 5.060 5.070 5.020 5.210 2,211,000 5.1147 -2.13%
2025-10-23 0 5.170 5.160 5.190 5.070 7.700 15,835,000 89,281,290 5.6382 5.170 5.160 5.190 5.070 7.700 15,835,000 5.6382 0.39%
2025-10-22 0 5.150 5.120 5.150 5.090 5.270 462,000 2,378,030 5.1473 5.150 5.120 5.150 5.090 5.270 462,000 5.1473 -0.19%
2025-10-21 0 5.160 5.160 5.170 5.080 5.180 768,000 3,944,230 5.1357 5.160 5.160 5.170 5.080 5.180 768,000 5.1357 0.78%
2025-10-20 0 5.120 5.120 5.130 5.070 5.140 280,382 1,429,398 5.0980 5.120 5.120 5.130 5.070 5.140 280,382 5.0980 0.59%
2025-10-17 0 5.090 5.090 5.100 5.090 5.240 1,000,000 5,185,055 5.1851 5.090 5.090 5.100 5.090 5.240 1,000,000 5.1851 -2.30%
2025-10-16 0 5.210 5.210 5.240 5.210 5.270 387,838 2,025,553 5.2227 5.210 5.210 5.240 5.210 5.270 387,838 5.2227 -2.07%
2025-10-15 0 5.320 5.320 5.330 5.100 5.320 3,906,800 20,682,514 5.2940 5.320 5.320 5.330 5.100 5.320 3,906,800 5.2940 4.11%
2025-10-14 0 5.110 5.110 5.190 5.080 5.340 1,404,000 7,304,220 5.2024 5.110 5.110 5.190 5.080 5.340 1,404,000 5.2024 -3.22%
2025-10-13 0 5.280 5.240 5.280 5.070 5.300 1,766,000 9,214,020 5.2175 5.280 5.240 5.280 5.070 5.300 1,766,000 5.2175 0.96%
2025-10-10 0 5.230 5.210 5.230 5.070 5.250 1,185,000 6,186,870 5.2210 5.230 5.210 5.230 5.070 5.250 1,185,000 5.2210 0.77%
2025-10-09 0 5.190 5.150 5.190 5.060 5.200 1,725,000 8,903,760 5.1616 5.190 5.150 5.190 5.060 5.200 1,725,000 5.1616 2.98%
2025-10-08 0 5.040 5.010 5.040 4.800 5.050 550,000 2,727,790 4.9596 5.040 5.010 5.040 4.800 5.050 550,000 4.9596 3.70%
2025-10-06 0 4.860 4.860 4.920 4.850 5.000 160,000 779,190 4.8699 4.860 4.860 4.920 4.850 5.000 160,000 4.8699 -1.02%
2025-10-03 0 4.910 4.900 4.910 4.860 4.960 304,000 1,489,800 4.9007 4.910 4.900 4.910 4.860 4.960 304,000 4.9007 -1.60%
2025-10-02 0 4.990 4.990 5.030 4.960 5.130 332,000 1,663,262 5.0098 4.990 4.990 5.030 4.960 5.130 332,000 5.0098 -2.93%
2025-09-30 0 5.250 5.220 5.250 5.060 5.250 1,483,000 7,706,220 5.1964 5.141 5.111 5.141 4.954 5.141 1,514,590 5.0880 1.74%
2025-09-29 0 5.160 5.120 5.160 5.030 5.160 658,000 3,367,230 5.1174 5.052 5.013 5.052 4.925 5.052 672,016 5.0106 1.18%
2025-09-26 0 5.100 5.050 5.100 5.020 5.110 404,000 2,053,080 5.0819 4.994 4.945 4.994 4.915 5.003 412,606 4.9759 0.59%
2025-09-25 0 5.070 5.060 5.070 5.020 5.150 565,000 2,870,470 5.0805 4.964 4.954 4.964 4.915 5.043 577,035 4.9745 -0.59%
2025-09-24 0 5.100 5.100 5.160 5.100 5.240 414,000 2,140,620 5.1706 4.994 4.994 5.052 4.994 5.131 422,819 5.0627 -0.97%
2025-09-23 0 5.150 5.150 5.170 4.870 5.250 5,397,000 27,583,750 5.1109 5.043 5.043 5.062 4.768 5.141 5,511,964 5.0043 3.41%
2025-09-22 0 4.980 4.960 4.980 4.830 5.020 2,660,300 13,044,989 4.9036 4.876 4.857 4.876 4.729 4.915 2,716,968 4.8013 -0.40%
2025-09-19 0 5.000 4.980 5.000 4.940 5.110 1,050,000 5,250,940 5.0009 4.896 4.876 4.896 4.837 5.003 1,072,367 4.8966 -1.19%
2025-09-18 0 5.060 5.050 5.070 4.970 5.220 2,483,000 12,583,900 5.0680 4.954 4.945 4.964 4.866 5.111 2,535,891 4.9623 -3.80%
2025-09-17 0 5.260 5.260 5.270 5.250 5.280 1,232,000 6,487,190 5.2656 5.150 5.150 5.160 5.141 5.170 1,258,243 5.1558 0.00%
2025-09-16 0 5.260 5.250 5.260 5.170 5.260 1,478,000 7,726,120 5.2274 5.150 5.141 5.150 5.062 5.150 1,509,484 5.1184 0.77%
2025-09-15 0 5.220 5.220 5.240 5.170 5.260 1,039,000 5,414,960 5.2117 5.111 5.111 5.131 5.062 5.150 1,061,132 5.1030 -0.76%
2025-09-12 0 5.260 5.220 5.260 5.110 5.260 1,137,000 5,894,860 5.1846 5.150 5.111 5.150 5.003 5.150 1,161,220 5.0764 3.54%
2025-09-11 0 5.080 5.080 5.130 5.060 5.190 1,640,000 8,394,100 5.1184 4.974 4.974 5.023 4.954 5.082 1,674,934 5.0116 -1.93%
2025-09-10 0 5.180 5.150 5.180 5.130 5.220 684,000 3,526,540 5.1558 5.072 5.043 5.072 5.023 5.111 698,570 5.0482 -0.38%
2025-09-09 0 5.200 5.190 5.200 5.130 5.260 1,172,000 6,084,830 5.1918 5.092 5.082 5.092 5.023 5.150 1,196,965 5.0835 -0.95%
2025-09-08 0 5.250 5.200 5.250 5.040 5.320 3,418,000 17,922,720 5.2436 5.141 5.092 5.141 4.935 5.209 3,490,808 5.1343 3.55%
2025-09-05 0 5.070 5.060 5.070 4.760 5.090 4,111,000 20,614,110 5.0144 4.964 4.954 4.964 4.661 4.984 4,198,570 4.9098 7.87%
2025-09-04 0 4.700 4.700 4.740 4.700 4.930 4,207,000 20,147,380 4.7890 4.602 4.602 4.641 4.602 4.827 4,296,615 4.6891 -3.09%
2025-09-03 0 4.850 4.830 4.850 4.500 4.920 6,378,000 30,689,080 4.8117 4.749 4.729 4.749 4.406 4.817 6,513,861 4.7114 7.78%
2025-09-02 0 4.500 4.490 4.500 4.410 4.650 5,626,000 25,136,410 4.4679 4.406 4.396 4.406 4.318 4.553 5,745,842 4.3747 -2.39%
2025-09-01 0 4.610 4.610 4.650 4.610 4.790 1,936,000 9,042,240 4.6706 4.514 4.514 4.553 4.514 4.690 1,977,240 4.5732 -2.33%
2025-08-29 0 4.720 4.720 4.730 4.650 4.900 2,730,000 12,915,700 4.7310 4.622 4.622 4.631 4.553 4.798 2,788,153 4.6323 -1.46%
2025-08-28 0 4.790 4.770 4.790 4.660 4.820 1,762,000 8,341,110 4.7339 4.690 4.671 4.690 4.563 4.719 1,799,533 4.6352 1.70%
2025-08-27 0 4.710 4.710 4.720 4.710 4.990 4,163,000 19,976,685 4.7986 4.612 4.612 4.622 4.612 4.886 4,251,678 4.6985 -3.88%
2025-08-26 0 4.900 4.890 4.900 4.900 5.160 5,830,000 28,996,210 4.9736 4.798 4.788 4.798 4.798 5.052 5,954,187 4.8699 -2.58%
2025-08-25 0 5.030 5.030 5.050 5.030 5.110 1,239,000 6,276,960 5.0662 4.925 4.925 4.945 4.925 5.003 1,265,392 4.9605 0.40%
2025-08-22 0 5.010 5.010 5.030 4.930 5.060 774,000 3,879,015 5.0116 4.906 4.906 4.925 4.827 4.954 790,487 4.9071 -0.60%
2025-08-21 0 5.040 5.040 5.070 5.030 5.090 816,000 4,125,370 5.0556 4.935 4.935 4.964 4.925 4.984 833,382 4.9502 -0.20%
2025-08-20 0 5.050 5.050 5.080 5.020 5.100 1,127,000 5,696,320 5.0544 4.945 4.945 4.974 4.915 4.994 1,151,007 4.9490 -0.39%
2025-08-19 0 5.070 5.060 5.070 5.040 5.140 1,293,000 6,575,956 5.0858 4.964 4.954 4.964 4.935 5.033 1,320,543 4.9797 0.00%
2025-08-18 0 5.070 5.060 5.070 5.030 5.150 1,873,500 9,514,735 5.0786 4.964 4.954 4.964 4.925 5.043 1,913,408 4.9727 -1.36%
2025-08-15 0 5.140 5.140 5.150 5.080 5.220 1,359,000 7,005,044 5.1546 5.033 5.033 5.043 4.974 5.111 1,387,949 5.0470 -1.91%
2025-08-14 0 5.240 5.200 5.240 5.160 5.420 1,997,000 10,542,850 5.2793 5.131 5.092 5.131 5.052 5.307 2,039,539 5.1692 -2.96%
2025-08-13 0 5.400 5.390 5.400 5.300 5.460 2,155,000 11,656,890 5.4092 5.287 5.278 5.287 5.189 5.346 2,200,905 5.2964 1.12%
2025-08-12 0 5.340 5.290 5.340 5.240 5.350 774,000 4,105,961 5.3049 5.229 5.180 5.229 5.131 5.238 790,487 5.1942 1.14%
2025-08-11 0 5.280 5.250 5.280 5.160 5.320 1,047,000 5,507,930 5.2607 5.170 5.141 5.170 5.052 5.209 1,069,303 5.1510 0.96%
2025-08-08 0 5.230 5.200 5.240 5.090 5.280 1,416,000 7,346,390 5.1881 5.121 5.092 5.131 4.984 5.170 1,446,163 5.0799 2.75%
2025-08-07 0 5.090 5.060 5.090 5.020 5.160 1,252,000 6,365,990 5.0847 4.984 4.954 4.984 4.915 5.052 1,278,669 4.9786 -0.39%
2025-08-06 0 5.110 5.110 5.130 5.080 5.180 1,101,000 5,628,365 5.1120 5.003 5.003 5.023 4.974 5.072 1,124,453 5.0054 -1.16%
2025-08-05 0 5.170 5.150 5.170 5.090 5.190 1,008,000 5,181,935 5.1408 5.062 5.043 5.062 4.984 5.082 1,029,472 5.0336 1.37%
2025-08-04 0 5.100 5.080 5.110 5.080 5.190 799,000 4,083,430 5.1107 4.994 4.974 5.003 4.974 5.082 816,020 5.0041 0.39%
2025-08-01 0 5.080 5.080 5.090 5.060 5.170 895,000 4,584,210 5.1220 4.974 4.974 4.984 4.954 5.062 914,065 5.0152 -0.20%
2025-07-31 0 5.090 5.050 5.090 5.020 5.160 1,522,000 7,751,880 5.0932 4.984 4.945 4.984 4.915 5.052 1,554,421 4.9870 -2.12%
2025-07-30 0 5.200 5.170 5.200 5.120 5.310 1,117,000 5,816,430 5.2072 5.092 5.062 5.092 5.013 5.199 1,140,794 5.0986 -0.19%
2025-07-29 0 5.210 5.150 5.210 5.150 5.330 1,364,000 7,124,150 5.2230 5.101 5.043 5.101 5.043 5.219 1,393,055 5.1140 -0.95%
2025-07-28 0 5.260 5.250 5.270 5.230 5.390 1,044,000 5,524,950 5.2921 5.150 5.141 5.160 5.121 5.278 1,066,239 5.1817 -0.94%
2025-07-25 0 5.310 5.310 5.360 5.240 5.400 2,031,000 10,791,610 5.3134 5.199 5.199 5.248 5.131 5.287 2,074,263 5.2026 -1.12%
2025-07-24 0 5.370 5.320 5.370 5.160 5.380 3,328,000 17,658,960 5.3062 5.258 5.209 5.258 5.052 5.268 3,398,891 5.1955 4.07%
2025-07-23 0 5.160 5.160 5.190 5.080 5.200 2,050,000 10,554,122 5.1484 5.052 5.052 5.082 4.974 5.092 2,093,668 5.0410 1.18%
2025-07-22 0 5.100 5.100 5.160 5.060 5.180 971,000 4,982,570 5.1314 4.994 4.994 5.052 4.954 5.072 991,684 5.0244 -0.78%
2025-07-21 0 5.140 5.140 5.170 4.990 5.200 751,000 3,863,090 5.1439 5.033 5.033 5.062 4.886 5.092 766,997 5.0366 0.98%
2025-07-18 0 5.090 5.090 5.100 4.990 5.140 1,381,000 6,973,863 5.0499 4.984 4.984 4.994 4.886 5.033 1,410,417 4.9445 0.79%
2025-07-17 0 5.050 5.050 5.100 5.010 5.150 1,186,000 6,001,593 5.0604 4.945 4.945 4.994 4.906 5.043 1,211,263 4.9548 -1.94%
2025-07-16 0 5.150 5.120 5.150 5.080 5.180 1,178,000 6,042,375 5.1294 5.043 5.013 5.043 4.974 5.072 1,203,093 5.0224 0.98%
2025-07-15 0 5.100 5.050 5.100 5.020 5.190 1,677,000 8,531,815 5.0875 4.994 4.945 4.994 4.915 5.082 1,712,722 4.9814 -1.54%
2025-07-14 0 5.180 5.150 5.180 5.080 5.190 1,738,000 8,914,507 5.1292 5.072 5.043 5.072 4.974 5.082 1,775,022 5.0222 0.78%
2025-07-11 0 5.140 5.140 5.150 5.090 5.200 1,271,000 6,532,959 5.1400 5.033 5.033 5.043 4.984 5.092 1,298,074 5.0328 0.19%
2025-07-10 0 5.130 5.110 5.130 4.940 5.160 2,030,000 10,377,010 5.1118 5.023 5.003 5.023 4.837 5.052 2,073,242 5.0052 2.19%
2025-07-09 0 5.020 5.000 5.020 4.860 5.030 1,124,000 5,586,045 4.9698 4.915 4.896 4.915 4.759 4.925 1,147,943 4.8661 2.03%
2025-07-08 0 4.920 4.880 4.930 4.810 5.150 3,605,000 17,944,710 4.9777 4.817 4.778 4.827 4.710 5.043 3,681,792 4.8739 1.01%
2025-07-07 0 5.090 5.080 5.090 4.980 5.150 3,796,000 19,290,620 5.0818 4.769 4.760 4.769 4.666 4.826 4,051,164 4.7617 1.19%
2025-07-04 0 5.030 4.980 5.030 4.930 5.070 1,649,000 8,247,830 5.0017 4.713 4.666 4.713 4.619 4.751 1,759,844 4.6867 -0.79%
2025-07-03 0 5.070 5.060 5.070 4.940 5.080 891,000 4,465,070 5.0113 4.751 4.741 4.751 4.629 4.760 950,892 4.6957 0.60%
2025-07-02 0 5.040 5.040 5.100 5.030 5.190 2,231,000 11,439,095 5.1273 4.723 4.723 4.779 4.713 4.863 2,380,966 4.8044 -2.70%
2025-06-30 0 5.180 5.180 5.190 4.970 5.180 3,281,000 16,816,540 5.1254 4.854 4.854 4.863 4.657 4.854 3,501,546 4.8026 2.17%
2025-06-27 0 5.070 5.070 5.080 4.940 5.090 1,467,000 7,363,730 5.0196 4.751 4.751 4.760 4.629 4.769 1,565,610 4.7034 0.60%
2025-06-26 0 5.040 5.040 5.050 4.980 5.090 1,349,000 6,787,820 5.0317 4.723 4.723 4.732 4.666 4.769 1,439,679 4.7148 -0.59%
2025-06-25 0 5.070 5.050 5.070 4.910 5.090 2,339,000 11,737,450 5.0181 4.751 4.732 4.751 4.601 4.769 2,496,225 4.7021 0.40%
2025-06-24 0 5.050 5.050 5.070 4.970 5.150 2,146,000 10,855,530 5.0585 4.732 4.732 4.751 4.657 4.826 2,290,252 4.7399 -1.94%
2025-06-23 0 5.150 5.140 5.150 5.020 5.150 1,578,000 8,036,410 5.0928 4.826 4.816 4.826 4.704 4.826 1,684,072 4.7720 1.38%
2025-06-20 0 5.080 5.080 5.110 4.970 5.160 3,844,000 19,602,680 5.0996 4.760 4.760 4.788 4.657 4.835 4,102,390 4.7784 1.80%
2025-06-19 0 4.990 4.990 5.040 4.900 5.020 1,964,000 9,752,120 4.9654 4.676 4.676 4.723 4.591 4.704 2,096,018 4.6527 1.42%
2025-06-18 0 4.920 4.920 4.930 4.840 5.070 2,640,000 13,065,860 4.9492 4.610 4.610 4.619 4.535 4.751 2,817,458 4.6375 -0.81%
2025-06-17 0 4.960 4.950 4.960 4.580 5.140 10,120,000 49,935,470 4.9343 4.648 4.638 4.648 4.292 4.816 10,800,257 4.6235 6.67%
2025-06-16 0 4.650 4.640 4.650 4.410 4.660 4,056,000 18,447,554 4.5482 4.357 4.348 4.357 4.132 4.366 4,328,641 4.2617 5.44%
2025-06-13 0 4.410 4.410 4.440 4.400 4.470 306,000 1,356,569 4.4332 4.132 4.132 4.160 4.123 4.188 326,569 4.1540 -0.45%
2025-06-12 0 4.430 4.390 4.450 4.380 4.500 2,149,000 9,464,490 4.4041 4.151 4.113 4.170 4.104 4.217 2,293,454 4.1267 -0.45%
2025-06-11 0 4.450 4.450 4.480 4.430 4.510 1,011,000 4,516,170 4.4670 4.170 4.170 4.198 4.151 4.226 1,078,959 4.1857 -1.55%
2025-06-10 0 4.520 4.510 4.530 4.460 4.550 794,000 3,586,420 4.5169 4.235 4.226 4.245 4.179 4.263 847,372 4.2324 0.67%
2025-06-09 0 4.490 4.440 4.500 4.380 4.510 1,476,000 6,567,160 4.4493 4.207 4.160 4.217 4.104 4.226 1,575,215 4.1691 2.51%
2025-06-06 0 4.380 4.380 4.390 4.350 4.390 609,000 2,663,330 4.3733 4.104 4.104 4.113 4.076 4.113 649,936 4.0978 0.00%
2025-06-05 0 4.380 4.380 4.400 4.360 4.420 706,000 3,090,530 4.3775 4.104 4.104 4.123 4.085 4.142 753,457 4.1018 -0.45%
2025-06-04 0 4.400 4.390 4.400 4.330 4.430 3,028,000 13,256,130 4.3779 4.123 4.113 4.123 4.057 4.151 3,231,539 4.1021 -0.90%
2025-06-03 0 4.440 4.420 4.450 4.400 4.470 605,000 2,682,610 4.4341 4.160 4.142 4.170 4.123 4.188 645,668 4.1548 1.83%
2025-06-02 0 4.360 4.320 4.360 4.250 4.480 330,000 1,429,970 4.3332 4.085 4.048 4.085 3.982 4.198 352,182 4.0603 -2.02%
2025-05-30 0 4.450 4.450 4.480 4.430 4.550 1,041,000 4,648,990 4.4659 4.170 4.170 4.198 4.151 4.263 1,110,975 4.1846 -1.98%
2025-05-29 0 4.540 4.530 4.540 4.450 4.550 2,176,000 9,820,140 4.5129 4.254 4.245 4.254 4.170 4.263 2,322,269 4.2287 0.89%
2025-05-28 0 4.500 4.460 4.500 4.430 4.550 949,000 4,268,480 4.4979 4.217 4.179 4.217 4.151 4.263 1,012,791 4.2146 1.58%
2025-05-27 0 4.430 4.430 4.470 4.410 4.490 890,000 3,958,020 4.4472 4.151 4.151 4.188 4.132 4.207 949,825 4.1671 -1.12%
2025-05-26 0 4.480 4.460 4.480 4.380 4.500 1,029,000 4,598,950 4.4693 4.198 4.179 4.198 4.104 4.217 1,098,168 4.1878 0.45%
2025-05-23 0 4.460 4.440 4.460 4.400 4.460 313,000 1,387,570 4.4331 4.179 4.160 4.179 4.123 4.179 334,040 4.1539 0.90%
2025-05-22 0 4.420 4.390 4.420 4.360 4.560 1,019,000 4,535,080 4.4505 4.142 4.113 4.142 4.085 4.273 1,087,496 4.1702 -2.64%
2025-05-21 0 4.540 4.520 4.540 4.470 4.570 726,000 3,293,760 4.5369 4.254 4.235 4.254 4.188 4.282 774,801 4.2511 0.44%
2025-05-20 0 4.520 4.510 4.570 4.500 4.590 1,294,000 5,873,800 4.5393 4.235 4.226 4.282 4.217 4.301 1,380,982 4.2534 -0.66%
2025-05-19 0 4.550 4.510 4.550 4.360 4.550 2,506,000 11,257,910 4.4924 4.263 4.226 4.263 4.085 4.263 2,674,451 4.2094 3.64%
2025-05-16 0 4.390 4.350 4.390 4.330 4.420 820,000 3,591,000 4.3793 4.113 4.076 4.113 4.057 4.142 875,120 4.1034 1.39%
2025-05-15 0 4.330 4.320 4.350 4.290 4.380 718,000 3,114,080 4.3372 4.057 4.048 4.076 4.020 4.104 766,263 4.0640 -1.37%
2025-05-14 0 4.390 4.360 4.390 4.320 4.430 1,571,000 6,867,960 4.3717 4.113 4.085 4.113 4.048 4.151 1,676,601 4.0964 -0.90%
2025-05-13 0 4.430 4.410 4.430 4.380 4.440 1,667,000 7,351,720 4.4101 4.151 4.132 4.151 4.104 4.160 1,779,054 4.1324 -0.45%
2025-05-12 0 4.450 4.420 4.450 4.380 4.500 2,151,000 9,494,568 4.4140 4.170 4.142 4.170 4.104 4.217 2,295,588 4.1360 -0.67%
2025-05-09 0 4.480 4.460 4.480 4.390 4.500 517,000 2,304,230 4.4569 4.198 4.179 4.198 4.113 4.217 551,752 4.1762 -0.88%
2025-05-08 0 4.520 4.480 4.520 4.480 4.600 2,041,000 9,217,740 4.5163 4.235 4.198 4.235 4.198 4.310 2,178,194 4.2318 0.67%
2025-05-07 0 4.490 4.490 4.510 4.480 4.550 1,001,000 4,511,180 4.5067 4.207 4.207 4.226 4.198 4.263 1,068,286 4.2228 0.22%
2025-05-06 0 4.480 4.480 4.490 4.390 4.610 2,842,000 12,768,700 4.4929 4.198 4.198 4.207 4.113 4.320 3,033,037 4.2099 3.94%
2025-05-02 0 4.310 4.330 4.340 4.210 4.430 374,000 1,619,711 4.3308 4.039 4.057 4.067 3.945 4.151 399,140 4.0580 -1.60%
2025-04-30 0 4.380 4.370 4.410 4.310 4.480 4,538,000 20,116,860 4.4330 4.104 4.095 4.132 4.039 4.198 4,843,040 4.1538 0.46%
2025-04-29 0 4.360 4.360 4.390 4.200 4.420 7,450,034 32,340,157 4.3409 4.085 4.085 4.113 3.935 4.142 7,950,819 4.0675 1.63%
2025-04-28 0 4.290 4.290 4.300 4.020 4.500 18,886,000 82,033,570 4.3436 4.020 4.020 4.029 3.767 4.217 20,155,500 4.0700 7.52%
2025-04-25 0 3.990 3.980 3.990 3.960 4.030 1,710,000 6,813,530 3.9845 3.739 3.729 3.739 3.711 3.776 1,824,945 3.7336 0.00%
2025-04-24 0 3.990 3.990 4.000 3.950 4.010 2,288,096 9,144,327 3.9965 3.739 3.739 3.748 3.701 3.757 2,441,900 3.7448 0.50%
2025-04-23 0 3.970 3.970 3.990 3.950 4.030 1,727,000 6,880,210 3.9839 3.720 3.720 3.739 3.701 3.776 1,843,087 3.7330 1.02%
2025-04-22 0 3.930 3.930 3.950 3.910 4.030 3,234,000 12,781,470 3.9522 3.682 3.682 3.701 3.664 3.776 3,451,387 3.7033 0.26%
2025-04-17 0 3.920 3.920 3.930 3.860 3.930 1,734,000 6,764,340 3.9010 3.673 3.673 3.682 3.617 3.682 1,850,558 3.6553 0.00%
2025-04-16 0 3.920 3.920 3.930 3.840 3.950 2,540,672 9,881,534 3.8893 3.673 3.673 3.682 3.598 3.701 2,711,454 3.6444 0.00%
2025-04-15 0 3.920 3.920 3.960 3.900 4.030 2,717,165 10,759,247 3.9597 3.673 3.673 3.711 3.654 3.776 2,899,810 3.7103 0.26%
2025-04-14 0 3.910 3.900 3.910 3.890 3.980 3,821,000 14,983,890 3.9215 3.664 3.654 3.664 3.645 3.729 4,077,844 3.6745 1.30%
2025-04-11 0 3.860 3.860 3.890 3.820 3.960 4,653,000 18,096,220 3.8892 3.617 3.617 3.645 3.579 3.711 4,965,771 3.6442 -0.26%
2025-04-10 0 3.870 3.870 3.880 3.820 3.940 4,632,000 17,999,520 3.8859 3.626 3.626 3.636 3.579 3.692 4,943,359 3.6412 2.11%
2025-04-09 0 3.790 3.760 3.790 3.610 3.800 3,364,000 12,453,810 3.7021 3.551 3.523 3.551 3.383 3.561 3,590,125 3.4689 1.34%
2025-04-08 0 3.740 3.710 3.750 3.650 3.780 3,629,000 13,501,310 3.7204 3.504 3.476 3.514 3.420 3.542 3,872,938 3.4861 3.89%
2025-04-07 0 3.600 3.600 3.640 3.550 3.850 12,799,000 47,017,850 3.6736 3.373 3.373 3.411 3.326 3.608 13,659,337 3.4422 -7.46%
2025-04-03 0 3.890 3.890 3.940 3.850 4.140 10,443,000 41,744,670 3.9974 3.645 3.645 3.692 3.608 3.879 11,144,969 3.7456 0.00%
2025-04-02 0 3.890 3.860 3.890 3.760 3.920 7,514,000 28,964,940 3.8548 3.645 3.617 3.645 3.523 3.673 8,019,084 3.6120 3.18%
2025-04-01 0 3.770 3.770 3.790 3.650 3.810 11,012,000 41,229,980 3.7441 3.533 3.533 3.551 3.420 3.570 11,752,217 3.5083 -1.31%
2025-03-31 0 3.820 3.810 3.820 3.380 3.980 39,994,000 150,330,720 3.7588 3.579 3.570 3.579 3.167 3.729 42,682,361 3.5221 17.18%
2025-03-28 0 3.260 3.260 3.290 3.230 3.340 4,131,000 13,633,630 3.3003 3.055 3.055 3.083 3.027 3.130 4,408,682 3.0925 0.00%
2025-03-27 0 3.260 3.260 3.300 3.220 3.310 1,787,000 5,826,060 3.2602 3.055 3.055 3.092 3.017 3.102 1,907,121 3.0549 0.31%
2025-03-26 0 3.250 3.240 3.280 3.220 3.280 672,000 2,185,740 3.2526 3.045 3.036 3.073 3.017 3.073 717,171 3.0477 0.62%
2025-03-25 0 3.230 3.230 3.260 3.210 3.290 2,619,000 8,482,500 3.2388 3.027 3.027 3.055 3.008 3.083 2,795,047 3.0348 -1.82%
2025-03-24 0 3.290 3.290 3.320 3.270 3.340 834,000 2,753,870 3.3020 3.083 3.083 3.111 3.064 3.130 890,061 3.0940 -0.30%
2025-03-21 0 3.300 3.290 3.300 3.270 3.390 1,273,000 4,212,760 3.3093 3.092 3.083 3.092 3.064 3.176 1,358,570 3.1009 -1.49%
2025-03-20 0 3.350 3.350 3.400 3.350 3.430 1,522,000 5,169,010 3.3962 3.139 3.139 3.186 3.139 3.214 1,624,307 3.1823 -0.30%
2025-03-19 0 3.360 3.360 3.380 3.330 3.410 694,000 2,351,120 3.3878 3.148 3.148 3.167 3.120 3.195 740,650 3.1744 -0.88%
2025-03-18 0 3.390 3.380 3.390 3.340 3.420 3,495,000 11,821,640 3.3824 3.176 3.167 3.176 3.130 3.205 3,729,931 3.1694 1.50%
2025-03-17 0 3.340 3.330 3.340 3.250 3.380 3,671,000 12,155,840 3.3113 3.130 3.120 3.130 3.045 3.167 3,917,761 3.1028 3.09%
2025-03-14 0 3.240 3.240 3.260 3.200 3.270 1,207,000 3,921,170 3.2487 3.036 3.036 3.055 2.998 3.064 1,288,133 3.0441 0.62%
2025-03-13 0 3.220 3.220 3.240 3.200 3.250 428,000 1,382,600 3.2304 3.017 3.017 3.036 2.998 3.045 456,770 3.0269 -0.31%
2025-03-12 0 3.230 3.220 3.230 3.180 3.250 1,748,000 5,619,350 3.2147 3.027 3.017 3.027 2.980 3.045 1,865,499 3.0123 0.62%
2025-03-11 0 3.210 3.210 3.240 3.180 3.240 762,360 2,449,781 3.2134 3.008 3.008 3.036 2.980 3.036 813,605 3.0110 0.31%
2025-03-10 0 3.200 3.210 3.220 3.180 3.250 1,002,000 3,212,265 3.2059 2.998 3.008 3.017 2.980 3.045 1,069,354 3.0039 -0.31%
2025-03-07 0 3.210 3.210 3.240 3.180 3.240 1,972,908 6,328,387 3.2076 3.008 3.008 3.036 2.980 3.036 2,105,525 3.0056 -0.62%
2025-03-06 0 3.230 3.230 3.240 3.200 3.250 925,982 2,990,116 3.2291 3.027 3.027 3.036 2.998 3.045 988,226 3.0257 0.94%
2025-03-05 0 3.200 3.200 3.210 3.170 3.240 2,385,000 7,640,794 3.2037 2.998 2.998 3.008 2.970 3.036 2,545,318 3.0019 0.00%
2025-03-04 0 3.200 3.200 3.210 3.170 3.260 2,403,000 7,694,090 3.2019 2.998 2.998 3.008 2.970 3.055 2,564,528 3.0002 -1.54%
2025-03-03 0 3.250 3.250 3.290 3.220 3.300 2,571,000 8,386,296 3.2619 3.045 3.045 3.083 3.017 3.092 2,743,820 3.0564 1.88%
2025-02-28 0 3.190 3.190 3.200 3.170 3.250 1,469,000 4,707,710 3.2047 2.989 2.989 2.998 2.970 3.045 1,567,745 3.0029 -1.54%
2025-02-27 0 3.240 3.240 3.260 3.210 3.270 791,870 2,562,017 3.2354 3.036 3.036 3.055 3.008 3.064 845,099 3.0316 -0.61%
2025-02-26 0 3.260 3.250 3.260 3.190 3.260 1,146,000 3,701,450 3.2299 3.055 3.045 3.055 2.989 3.055 1,223,033 3.0265 2.19%
2025-02-25 0 3.190 3.190 3.210 3.190 3.240 1,035,000 3,318,990 3.2068 2.989 2.989 3.008 2.989 3.036 1,104,572 3.0048 -2.15%
2025-02-24 0 3.260 3.260 3.280 3.220 3.300 943,380 3,089,031 3.2744 3.055 3.055 3.073 3.017 3.092 1,006,793 3.0682 0.62%
2025-02-21 0 3.240 3.240 3.250 3.220 3.260 522,000 1,689,630 3.2368 3.036 3.036 3.045 3.017 3.055 557,088 3.0330 -0.61%
2025-02-20 0 3.260 3.240 3.260 3.220 3.260 249,000 807,528 3.2431 3.055 3.036 3.055 3.017 3.055 265,738 3.0388 0.31%
2025-02-19 0 3.250 3.240 3.250 3.220 3.260 457,000 1,480,320 3.2392 3.045 3.036 3.045 3.017 3.055 487,719 3.0352 0.31%
2025-02-18 0 3.240 3.240 3.270 3.230 3.290 787,000 2,564,190 3.2582 3.036 3.036 3.064 3.027 3.083 839,901 3.0530 -0.31%
2025-02-17 0 3.250 3.250 3.280 3.220 3.290 1,617,000 5,248,810 3.2460 3.045 3.045 3.073 3.017 3.083 1,725,693 3.0416 -0.61%
2025-02-14 0 3.270 3.270 3.300 3.240 3.310 918,000 2,996,640 3.2643 3.064 3.064 3.092 3.036 3.102 979,707 3.0587 0.00%
2025-02-13 0 3.270 3.270 3.290 3.270 3.350 707,000 2,345,790 3.3179 3.064 3.064 3.083 3.064 3.139 754,524 3.1090 -1.51%
2025-02-12 0 3.320 3.300 3.320 3.240 3.320 578,000 1,891,032 3.2717 3.111 3.092 3.111 3.036 3.111 616,853 3.0656 1.22%
2025-02-11 0 3.280 3.250 3.280 3.250 3.280 447,000 1,460,715 3.2678 3.073 3.045 3.073 3.045 3.073 477,047 3.0620 0.00%
2025-02-10 0 3.280 3.280 3.300 3.260 3.340 404,000 1,332,300 3.2978 3.073 3.073 3.092 3.055 3.130 431,157 3.0901 -1.20%
2025-02-07 0 3.320 3.320 3.340 3.320 3.430 313,000 1,048,860 3.3510 3.111 3.111 3.130 3.111 3.214 334,040 3.1399 -1.19%
2025-02-06 0 3.360 3.340 3.370 3.240 3.360 361,000 1,188,970 3.2935 3.148 3.130 3.158 3.036 3.148 385,266 3.0861 4.35%
2025-02-05 0 3.220 3.220 3.230 3.220 3.280 652,000 2,114,970 3.2438 3.017 3.017 3.027 3.017 3.073 695,827 3.0395 0.00%
2025-02-04 0 3.220 3.220 3.230 3.210 3.250 277,000 891,730 3.2192 3.017 3.017 3.027 3.008 3.045 295,620 3.0165 -0.62%
2025-02-03 0 3.240 3.230 3.300 3.180 3.280 163,000 526,280 3.2287 3.036 3.027 3.092 2.980 3.073 173,957 3.0254 -2.99%
2025-01-28 0 3.340 3.320 3.340 3.320 3.370 35,000 116,590 3.3311 3.130 3.111 3.130 3.111 3.158 37,353 3.1213 0.30%
2025-01-27 0 3.330 3.330 3.350 3.330 3.360 193,000 646,330 3.3489 3.120 3.120 3.139 3.120 3.148 205,973 3.1379 -0.60%
2025-01-24 0 3.350 3.330 3.350 3.320 3.380 167,000 558,230 3.3427 3.139 3.120 3.139 3.111 3.167 178,226 3.1322 -0.30%
2025-01-23 0 3.360 3.350 3.360 3.330 3.380 297,000 997,570 3.3588 3.148 3.139 3.148 3.120 3.167 316,964 3.1473 1.51%
2025-01-22 0 3.310 3.290 3.310 3.290 3.350 184,000 609,470 3.3123 3.102 3.083 3.102 3.083 3.139 196,368 3.1037 -1.49%
2025-01-21 0 3.360 3.330 3.360 3.330 3.370 41,000 137,270 3.3480 3.148 3.120 3.148 3.120 3.158 43,756 3.1372 -0.30%
2025-01-20 0 3.370 3.330 3.370 3.280 3.370 401,000 1,330,800 3.3187 3.158 3.120 3.158 3.073 3.158 427,955 3.1097 1.51%
2025-01-17 0 3.320 3.310 3.330 3.300 3.350 236,000 783,170 3.3185 3.111 3.102 3.120 3.092 3.139 251,864 3.1095 -0.60%
2025-01-16 0 3.340 3.330 3.340 3.330 3.380 271,000 905,681 3.3420 3.130 3.120 3.130 3.120 3.167 289,216 3.1315 1.52%
2025-01-15 0 3.290 3.290 3.310 3.280 3.340 340,000 1,123,440 3.3042 3.083 3.083 3.102 3.073 3.130 362,854 3.0961 -0.90%
2025-01-14 0 3.320 3.320 3.330 3.310 3.360 271,000 904,520 3.3377 3.111 3.111 3.120 3.102 3.148 289,216 3.1275 0.61%
2025-01-13 0 3.300 3.270 3.300 3.240 3.310 217,000 709,370 3.2690 3.092 3.064 3.092 3.036 3.102 231,587 3.0631 0.00%
2025-01-10 0 3.300 3.290 3.300 3.280 3.400 433,000 1,443,140 3.3329 3.092 3.083 3.092 3.073 3.186 462,106 3.1230 -3.51%
2025-01-09 0 3.420 3.400 3.420 3.380 3.460 482,000 1,653,900 3.4313 3.205 3.186 3.205 3.167 3.242 514,400 3.2152 0.88%
2025-01-08 0 3.390 3.360 3.390 3.320 3.400 494,000 1,657,960 3.3562 3.176 3.148 3.176 3.111 3.186 527,206 3.1448 1.19%
2025-01-07 0 3.350 3.340 3.390 3.350 3.470 869,000 2,968,950 3.4165 3.139 3.130 3.176 3.139 3.251 927,413 3.2013 0.60%
2025-01-06 0 3.330 3.330 3.370 3.330 3.410 285,000 959,600 3.3670 3.120 3.120 3.158 3.120 3.195 304,157 3.1549 -0.30%
2025-01-03 0 3.340 3.310 3.350 3.310 3.470 895,000 3,039,440 3.3960 3.130 3.102 3.139 3.102 3.251 955,161 3.1821 -3.75%
2025-01-02 0 3.470 3.440 3.470 3.400 3.590 488,000 1,701,570 3.4868 3.251 3.223 3.251 3.186 3.364 520,803 3.2672 -3.34%
2024-12-31 0 3.590 3.520 3.580 3.550 3.640 14,000 50,190 3.5850 3.364 3.298 3.355 3.326 3.411 14,941 3.3592 0.00%
2024-12-30 0 3.590 3.540 3.590 3.550 3.640 1,374,000 4,964,700 3.6133 3.364 3.317 3.364 3.326 3.411 1,466,359 3.3857 0.84%
2024-12-27 0 3.560 3.560 3.580 3.560 3.640 954,000 3,455,485 3.6221 3.336 3.336 3.355 3.336 3.411 1,018,127 3.3940 -0.84%
2024-12-24 0 3.590 3.590 3.620 3.520 3.680 853,000 3,059,300 3.5865 3.364 3.364 3.392 3.298 3.448 910,338 3.3606 2.87%
2024-12-23 0 3.490 3.470 3.490 3.370 3.520 697,000 2,423,010 3.4763 3.270 3.251 3.270 3.158 3.298 743,852 3.2574 3.56%
2024-12-20 0 3.370 3.370 3.470 3.370 3.470 417,000 1,424,080 3.4151 3.158 3.158 3.251 3.158 3.251 445,030 3.2000 -2.03%
2024-12-19 0 3.440 3.440 3.480 3.410 3.500 365,000 1,261,194 3.4553 3.223 3.223 3.261 3.195 3.280 389,535 3.2377 -0.58%
2024-12-18 0 3.460 3.420 3.460 3.410 3.460 256,000 879,170 3.4343 3.242 3.205 3.242 3.195 3.242 273,208 3.2180 1.47%
2024-12-17 0 3.410 3.410 3.430 3.410 3.590 661,000 2,275,570 3.4426 3.195 3.195 3.214 3.195 3.364 705,432 3.2258 -3.67%
2024-12-16 0 3.540 3.520 3.540 3.510 3.640 264,000 937,750 3.5521 3.317 3.298 3.317 3.289 3.411 281,746 3.3284 -1.12%
2024-12-13 0 3.580 3.570 3.620 3.430 3.630 3,872,000 13,917,690 3.5944 3.355 3.345 3.392 3.214 3.401 4,132,272 3.3680 2.29%
2024-12-12 0 3.500 3.500 3.520 3.460 3.540 1,303,000 4,574,736 3.5109 3.280 3.280 3.298 3.242 3.317 1,390,586 3.2898 0.00%
2024-12-11 0 3.500 3.430 3.500 3.420 3.500 1,261,000 4,381,000 3.4742 3.280 3.214 3.280 3.205 3.280 1,345,763 3.2554 0.86%
2024-12-10 0 3.470 3.430 3.470 3.380 3.530 1,222,000 4,225,960 3.4582 3.251 3.214 3.251 3.167 3.308 1,304,142 3.2404 0.87%
2024-12-09 0 3.440 3.440 3.470 3.350 3.480 1,167,000 3,967,890 3.4001 3.223 3.223 3.251 3.139 3.261 1,245,445 3.1859 2.69%
2024-12-06 0 3.350 3.350 3.380 3.350 3.410 1,087,000 3,690,160 3.3948 3.139 3.139 3.167 3.139 3.195 1,160,067 3.1810 0.30%
2024-12-05 0 3.340 3.340 3.390 3.270 3.400 1,245,002 4,179,034 3.3566 3.130 3.130 3.176 3.064 3.186 1,328,690 3.1452 -0.30%
2024-12-04 0 3.350 3.320 3.350 3.200 3.360 1,575,000 5,158,070 3.2750 3.139 3.111 3.139 2.998 3.148 1,680,870 3.0687 5.02%
2024-12-03 0 3.190 3.190 3.280 3.190 3.300 2,351,000 7,621,460 3.2418 2.989 2.989 3.073 2.989 3.092 2,509,032 3.0376 -2.74%
2024-12-02 0 3.280 3.270 3.290 3.200 3.280 1,140,000 3,708,850 3.2534 3.073 3.064 3.083 2.998 3.073 1,216,630 3.0485 1.86%
2024-11-29 0 3.220 3.220 3.240 3.170 3.240 730,000 2,346,760 3.2147 3.017 3.017 3.036 2.970 3.036 779,070 3.0123 0.62%
2024-11-28 0 3.200 3.160 3.200 3.130 3.200 1,583,000 5,008,940 3.1642 2.998 2.961 2.998 2.933 2.998 1,689,408 2.9649 0.31%
2024-11-27 0 3.190 3.190 3.200 3.140 3.220 362,000 1,150,110 3.1771 2.989 2.989 2.998 2.942 3.017 386,333 2.9770 -0.93%
2024-11-26 0 3.220 3.170 3.230 3.180 3.260 961,000 3,092,310 3.2178 3.017 2.970 3.027 2.980 3.055 1,025,598 3.0151 1.26%
2024-11-25 0 3.180 3.140 3.180 3.110 3.180 618,000 1,944,600 3.1466 2.980 2.942 2.980 2.914 2.980 659,541 2.9484 2.25%
2024-11-22 0 3.110 3.110 3.130 3.110 3.200 780,000 2,469,740 3.1663 2.914 2.914 2.933 2.914 2.998 832,431 2.9669 -2.20%
2024-11-21 0 3.180 3.180 3.200 3.130 3.200 393,000 1,245,650 3.1696 2.980 2.980 2.998 2.933 2.998 419,417 2.9700 0.63%
2024-11-20 0 3.160 3.160 3.190 3.090 3.190 958,000 3,017,660 3.1500 2.961 2.961 2.989 2.895 2.989 1,022,396 2.9516 0.32%
2024-11-19 0 3.150 3.110 3.150 3.090 3.160 360,000 1,129,580 3.1377 2.952 2.914 2.952 2.895 2.961 384,199 2.9401 1.29%
2024-11-18 0 3.110 3.110 3.140 3.080 3.170 1,203,000 3,766,950 3.1313 2.914 2.914 2.942 2.886 2.970 1,283,865 2.9341 -0.32%
2024-11-15 0 3.120 3.100 3.120 3.090 3.160 293,000 915,443 3.1244 2.923 2.905 2.923 2.895 2.961 312,695 2.9276 -0.64%
2024-11-14 0 3.140 3.100 3.130 3.060 3.170 961,000 2,981,899 3.1029 2.942 2.905 2.933 2.867 2.970 1,025,598 2.9075 0.64%
2024-11-13 0 3.120 3.120 3.130 3.080 3.170 606,000 1,893,710 3.1249 2.923 2.923 2.933 2.886 2.970 646,735 2.9281 0.65%
2024-11-12 0 3.100 3.100 3.120 3.080 3.190 1,118,000 3,500,340 3.1309 2.905 2.905 2.923 2.886 2.989 1,193,151 2.9337 -2.21%
2024-11-11 0 3.170 3.160 3.180 3.150 3.240 1,001,000 3,176,520 3.1733 2.970 2.961 2.980 2.952 3.036 1,068,286 2.9735 -2.46%
2024-11-08 0 3.250 3.230 3.250 3.230 3.310 529,000 1,729,985 3.2703 3.045 3.027 3.045 3.027 3.102 564,559 3.0643 -1.22%
2024-11-07 0 3.290 3.270 3.290 3.200 3.290 1,452,000 4,734,600 3.2607 3.083 3.064 3.083 2.998 3.083 1,549,602 3.0554 2.17%
2024-11-06 0 3.220 3.200 3.220 3.190 3.250 929,000 2,980,760 3.2086 3.017 2.998 3.017 2.989 3.045 991,447 3.0065 0.00%
2024-11-05 0 3.220 3.210 3.230 3.170 3.310 2,981,000 9,672,260 3.2446 3.017 3.008 3.027 2.970 3.102 3,181,380 3.0403 0.94%
2024-11-04 0 3.190 3.180 3.190 3.150 3.230 1,052,000 3,350,710 3.1851 2.989 2.980 2.989 2.952 3.027 1,122,715 2.9845 -1.54%
2024-11-01 0 3.240 3.200 3.240 3.190 3.240 404,000 1,297,230 3.2110 3.036 2.998 3.036 2.989 3.036 431,157 3.0087 1.25%
2024-10-31 0 3.200 3.200 3.210 3.200 3.290 1,108,000 3,609,220 3.2574 2.998 2.998 3.008 2.998 3.083 1,182,479 3.0522 -1.23%
2024-10-30 0 3.240 3.230 3.240 3.140 3.250 1,291,006 4,133,769 3.2020 3.036 3.027 3.036 2.942 3.045 1,377,786 3.0003 2.53%
2024-10-29 0 3.160 3.160 3.200 3.140 3.230 929,000 2,957,984 3.1841 2.961 2.961 2.998 2.942 3.027 991,447 2.9835 -0.63%
2024-10-28 0 3.180 3.180 3.200 3.100 3.240 1,759,000 5,586,350 3.1759 2.980 2.980 2.998 2.905 3.036 1,877,238 2.9758 0.00%
2024-10-25 0 3.180 3.180 3.200 3.180 3.260 707,000 2,270,770 3.2118 2.980 2.980 2.998 2.980 3.055 754,524 3.0095 -1.85%
2024-10-24 0 3.240 3.200 3.240 3.200 3.310 1,089,981 3,540,216 3.2480 3.036 2.998 3.036 2.998 3.102 1,163,249 3.0434 -3.28%
2024-10-23 0 3.350 3.350 3.360 3.310 3.370 467,000 1,562,630 3.3461 3.139 3.139 3.148 3.102 3.158 498,391 3.1353 0.60%
2024-10-22 0 3.330 3.330 3.350 3.320 3.470 1,727,000 5,815,400 3.3673 3.120 3.120 3.139 3.111 3.251 1,843,087 3.1552 -2.06%
2024-10-21 0 3.400 3.400 3.430 3.370 3.490 2,392,000 8,242,860 3.4460 3.186 3.186 3.214 3.158 3.270 2,552,788 3.2290 2.41%
2024-10-18 0 3.320 3.300 3.350 3.180 3.360 885,000 2,904,630 3.2821 3.111 3.092 3.139 2.980 3.148 944,489 3.0753 4.40%
2024-10-17 0 3.180 3.160 3.180 3.160 3.290 504,000 1,620,050 3.2144 2.980 2.961 2.980 2.961 3.083 537,878 3.0119 -1.85%
2024-10-16 0 3.240 3.230 3.240 3.180 3.260 722,000 2,330,150 3.2274 3.036 3.027 3.036 2.980 3.055 770,532 3.0241 1.89%
2024-10-15 0 3.180 3.180 3.190 3.140 3.350 1,253,000 4,004,190 3.1957 2.980 2.980 2.989 2.942 3.139 1,337,226 2.9944 -3.93%
2024-10-14 0 3.310 3.310 3.340 3.270 3.470 2,252,000 7,548,504 3.3519 3.102 3.102 3.130 3.064 3.251 2,403,377 3.1408 0.91%
2024-10-10 0 3.280 3.280 3.290 3.200 3.390 1,385,000 4,559,660 3.2922 3.073 3.073 3.083 2.998 3.176 1,478,098 3.0848 2.50%
2024-10-09 0 3.200 3.180 3.200 3.170 3.460 2,470,005 8,023,205 3.2483 2.998 2.980 2.998 2.970 3.242 2,636,037 3.0437 -4.19%
2024-10-08 0 3.340 3.340 3.350 3.310 3.740 5,846,000 20,488,049 3.5046 3.130 3.130 3.139 3.102 3.504 6,238,963 3.2839 -9.24%
2024-10-07 0 3.680 3.670 3.680 3.520 3.680 1,883,000 6,792,358 3.6072 3.448 3.439 3.448 3.298 3.448 2,009,574 3.3800 6.05%
2024-10-04 0 3.470 3.430 3.500 3.370 3.500 653,000 2,244,987 3.4380 3.251 3.214 3.280 3.158 3.280 696,894 3.2214 2.66%
2024-10-03 0 3.380 3.380 3.400 3.320 3.550 1,037,000 3,542,074 3.4157 3.167 3.167 3.186 3.111 3.326 1,106,706 3.2006 -6.37%
2024-10-02 0 3.610 3.550 3.610 3.320 3.610 2,713,000 9,549,445 3.5199 3.383 3.326 3.383 3.111 3.383 2,895,365 3.2982 8.08%
2024-09-30 0 3.340 3.330 3.340 3.180 3.340 5,552,000 18,140,399 3.2674 3.130 3.120 3.130 2.980 3.130 5,925,200 3.0616 5.03%
2024-09-27 0 3.180 3.170 3.180 3.090 3.230 2,362,000 7,420,383 3.1416 2.980 2.970 2.980 2.895 3.027 2,520,772 2.9437 1.60%
2024-09-26 0 3.130 3.110 3.130 3.010 3.130 933,000 2,867,600 3.0735 2.933 2.914 2.933 2.820 2.933 995,715 2.8799 5.38%
2024-09-25 0 3.080 3.060 3.070 3.030 3.220 1,495,000 4,696,619 3.1416 2.783 2.765 2.774 2.738 2.910 1,654,529 2.8386 -1.91%
2024-09-24 0 3.140 3.140 3.150 3.120 3.160 817,000 2,567,880 3.1431 2.837 2.837 2.846 2.819 2.855 904,181 2.8400 0.96%
2024-09-23 0 3.110 3.100 3.140 3.080 3.170 411,000 1,290,184 3.1391 2.810 2.801 2.837 2.783 2.864 454,857 2.8365 -2.51%
2024-09-20 0 3.190 3.150 3.190 3.140 3.200 1,693,000 5,395,257 3.1868 2.882 2.846 2.882 2.837 2.891 1,873,657 2.8795 0.31%
2024-09-19 0 3.180 3.140 3.190 3.080 3.200 2,313,000 7,341,930 3.1742 2.873 2.837 2.882 2.783 2.891 2,559,817 2.8681 2.91%
2024-09-17 0 3.090 3.020 3.090 3.030 3.200 159,000 494,680 3.1112 2.792 2.729 2.792 2.738 2.891 175,967 2.8112 -0.64%
2024-09-16 0 3.110 3.110 3.150 3.100 3.170 160,000 501,910 3.1369 2.810 2.810 2.846 2.801 2.864 177,073 2.8345 -1.89%
2024-09-13 0 3.170 3.110 3.170 2.990 3.170 2,317,000 7,211,540 3.1124 2.864 2.810 2.864 2.702 2.864 2,564,244 2.8123 5.32%
2024-09-12 0 3.010 3.000 3.010 2.870 3.020 951,000 2,838,520 2.9848 2.720 2.711 2.720 2.593 2.729 1,052,480 2.6970 3.44%
2024-09-11 0 2.910 2.910 2.920 2.840 2.970 1,760,000 5,092,330 2.8934 2.629 2.629 2.638 2.566 2.684 1,947,807 2.6144 -2.35%
2024-09-10 0 2.980 2.970 2.980 2.970 3.160 1,382,000 4,199,020 3.0384 2.693 2.684 2.693 2.684 2.855 1,529,471 2.7454 -3.87%
2024-09-09 0 3.100 3.100 3.140 3.080 3.210 3,862,000 12,181,330 3.1542 2.801 2.801 2.837 2.783 2.900 4,274,108 2.8500 -3.13%
2024-09-05 0 3.200 3.200 3.220 3.100 3.240 3,053,000 9,743,100 3.1913 2.891 2.891 2.910 2.801 2.928 3,378,781 2.8836 2.89%
2024-09-04 0 3.110 3.110 3.140 3.040 3.150 3,238,000 10,046,065 3.1026 2.810 2.810 2.837 2.747 2.846 3,583,522 2.8034 1.97%
2024-09-03 0 3.050 3.050 3.090 2.990 3.090 2,951,000 8,995,650 3.0483 2.756 2.756 2.792 2.702 2.792 3,265,897 2.7544 2.01%
2024-09-02 0 2.990 2.990 3.000 2.930 3.080 4,704,000 14,020,027 2.9804 2.702 2.702 2.711 2.647 2.783 5,205,957 2.6931 3.10%
2024-08-30 0 2.900 2.900 2.910 2.880 3.080 13,522,000 39,947,650 2.9543 2.620 2.620 2.629 2.602 2.783 14,964,912 2.6694 1.40%
2024-08-29 0 2.860 2.860 2.870 2.840 2.910 2,678,000 7,687,510 2.8706 2.584 2.584 2.593 2.566 2.629 2,963,765 2.5938 0.00%
2024-08-28 0 2.860 2.860 2.880 2.760 2.900 2,742,000 7,775,760 2.8358 2.584 2.584 2.602 2.494 2.620 3,034,595 2.5624 1.78%
2024-08-27 0 2.810 2.770 2.810 2.710 2.820 2,001,000 5,537,420 2.7673 2.539 2.503 2.539 2.449 2.548 2,214,524 2.5005 2.55%
2024-08-26 0 2.740 2.730 2.740 2.720 2.790 1,281,000 3,510,520 2.7405 2.476 2.467 2.476 2.458 2.521 1,417,694 2.4762 -1.08%
2024-08-23 0 2.770 2.770 2.790 2.770 2.820 681,000 1,900,870 2.7913 2.503 2.503 2.521 2.503 2.548 753,668 2.5222 -1.07%
2024-08-22 0 2.800 2.800 2.830 2.800 2.860 1,269,000 3,584,060 2.8243 2.530 2.530 2.557 2.530 2.584 1,404,413 2.5520 -1.75%
2024-08-21 0 2.850 2.820 2.850 2.780 2.860 1,220,000 3,449,200 2.8272 2.575 2.548 2.575 2.512 2.584 1,350,184 2.5546 1.06%
2024-08-20 0 2.820 2.820 2.850 2.820 2.930 1,459,000 4,156,570 2.8489 2.548 2.548 2.575 2.548 2.647 1,614,688 2.5742 -4.41%
2024-08-19 0 2.950 2.950 2.960 2.920 2.980 2,470,000 7,298,410 2.9548 2.666 2.666 2.675 2.638 2.693 2,733,570 2.6699 1.37%
2024-08-16 0 2.910 2.910 2.930 2.880 2.940 1,485,000 4,303,180 2.8978 2.629 2.629 2.647 2.602 2.657 1,643,462 2.6184 -0.68%
2024-08-15 0 2.930 2.880 2.930 2.850 2.930 1,779,000 5,155,380 2.8979 2.647 2.602 2.647 2.575 2.647 1,968,834 2.6185 2.09%
2024-08-14 0 2.870 2.840 2.870 2.820 2.900 3,720,000 10,585,430 2.8455 2.593 2.566 2.593 2.548 2.620 4,116,956 2.5712 -0.35%
2024-08-13 0 2.880 2.880 2.900 2.740 2.920 4,815,000 13,709,670 2.8473 2.602 2.602 2.620 2.476 2.638 5,328,801 2.5727 3.23%
2024-08-12 0 2.790 2.780 2.790 2.790 2.950 5,829,000 16,761,490 2.8755 2.521 2.512 2.521 2.521 2.666 6,451,004 2.5983 0.36%
2024-08-09 0 2.780 2.780 2.840 2.750 2.840 2,235,000 6,236,380 2.7903 2.512 2.512 2.566 2.485 2.566 2,473,493 2.5213 1.09%
2024-08-08 0 2.750 2.750 2.760 2.620 2.750 2,568,000 6,963,200 2.7115 2.485 2.485 2.494 2.367 2.485 2,842,027 2.4501 4.17%
2024-08-07 0 2.640 2.640 2.650 2.600 2.690 3,560,000 9,389,050 2.6374 2.385 2.385 2.394 2.349 2.431 3,939,882 2.3831 1.93%
2024-08-06 0 2.590 2.580 2.590 2.570 2.650 3,239,000 8,469,990 2.6150 2.340 2.331 2.340 2.322 2.394 3,584,629 2.3629 0.78%
2024-08-05 0 2.570 2.570 2.590 2.570 2.690 1,589,000 4,184,450 2.6334 2.322 2.322 2.340 2.322 2.431 1,758,560 2.3795 -4.10%
2024-08-02 0 2.680 2.680 2.690 2.640 2.700 1,146,000 3,071,290 2.6800 2.422 2.422 2.431 2.385 2.440 1,268,288 2.4216 0.37%
2024-08-01 0 2.670 2.660 2.670 2.630 2.700 850,000 2,258,760 2.6574 2.413 2.404 2.413 2.376 2.440 940,702 2.4011 0.00%
2024-07-31 0 2.670 2.670 2.680 2.660 2.750 3,758,000 10,132,450 2.6962 2.413 2.413 2.422 2.404 2.485 4,159,010 2.4363 0.75%
2024-07-30 0 2.650 2.650 2.660 2.650 2.680 615,000 1,637,350 2.6624 2.394 2.394 2.404 2.394 2.422 680,626 2.4057 -1.49%
2024-07-29 0 2.690 2.670 2.700 2.670 2.710 523,000 1,403,090 2.6828 2.431 2.413 2.440 2.413 2.449 578,809 2.4241 0.00%
2024-07-26 0 2.690 2.670 2.690 2.650 2.720 2,791,000 7,457,960 2.6721 2.431 2.413 2.431 2.394 2.458 3,088,823 2.4145 1.51%
2024-07-25 0 2.650 2.650 2.660 2.640 2.710 577,000 1,536,720 2.6633 2.394 2.394 2.404 2.385 2.449 638,571 2.4065 -1.49%
2024-07-24 0 2.690 2.680 2.690 2.680 2.720 901,000 2,430,500 2.6976 2.431 2.422 2.431 2.422 2.458 997,144 2.4375 -0.37%
2024-07-23 0 2.700 2.680 2.700 2.670 2.730 1,733,000 4,674,250 2.6972 2.440 2.422 2.440 2.413 2.467 1,917,926 2.4371 0.00%
2024-07-22 0 2.700 2.700 2.720 2.700 2.760 822,000 2,237,440 2.7219 2.440 2.440 2.458 2.440 2.494 909,714 2.4595 -1.10%
2024-07-19 0 2.730 2.720 2.730 2.720 2.760 862,000 2,357,820 2.7353 2.467 2.458 2.467 2.458 2.494 953,983 2.4716 -1.80%
2024-07-18 0 2.780 2.770 2.790 2.750 2.790 679,000 1,885,000 2.7761 2.512 2.503 2.521 2.485 2.521 751,455 2.5085 -0.36%
2024-07-17 0 2.790 2.790 2.800 2.790 2.850 3,725,000 10,522,040 2.8247 2.521 2.521 2.530 2.521 2.575 4,122,489 2.5524 -2.11%
2024-07-16 0 2.850 2.850 2.880 2.840 2.900 1,890,000 5,397,880 2.8560 2.575 2.575 2.602 2.566 2.620 2,091,679 2.5806 -2.06%
2024-07-15 0 2.910 2.900 2.950 2.870 2.970 2,097,000 6,124,790 2.9207 2.629 2.620 2.666 2.593 2.684 2,320,768 2.6391 -1.69%
2024-07-12 0 2.960 2.950 2.960 2.890 2.980 3,671,000 10,773,270 2.9347 2.675 2.666 2.675 2.611 2.693 4,062,727 2.6517 2.07%
2024-07-11 0 2.900 2.900 2.940 2.800 2.930 2,588,000 7,413,510 2.8646 2.620 2.620 2.657 2.530 2.647 2,864,162 2.5884 2.11%
2024-07-10 0 2.840 2.800 2.840 2.720 2.860 2,439,000 6,778,230 2.7791 2.566 2.530 2.566 2.458 2.584 2,699,262 2.5111 1.43%
2024-07-09 0 2.800 2.770 2.800 2.750 2.830 1,091,000 3,030,820 2.7780 2.530 2.503 2.530 2.485 2.557 1,207,419 2.5102 0.36%
2024-07-08 0 2.790 2.790 2.820 2.790 2.850 976,000 2,748,020 2.8156 2.521 2.521 2.548 2.521 2.575 1,080,147 2.5441 -3.13%
2024-07-05 0 2.880 2.850 2.890 2.830 2.930 839,000 2,405,690 2.8673 2.602 2.575 2.611 2.557 2.647 928,528 2.5909 0.35%
2024-07-04 0 2.870 2.860 2.880 2.850 2.920 1,071,000 3,092,520 2.8875 2.593 2.584 2.602 2.575 2.638 1,185,285 2.6091 -1.71%
2024-07-03 0 2.920 2.920 2.930 2.890 2.940 1,366,000 3,988,430 2.9198 2.638 2.638 2.647 2.611 2.657 1,511,764 2.6383 -0.34%
2024-07-02 0 2.930 2.930 2.970 2.930 3.060 1,545,000 4,605,040 2.9806 2.647 2.647 2.684 2.647 2.765 1,709,865 2.6932 -4.25%
2024-06-28 0 3.060 3.050 3.060 2.920 3.060 2,964,000 8,872,550 2.9934 2.765 2.756 2.765 2.638 2.765 3,280,284 2.7048 5.15%
2024-06-27 0 2.910 2.910 2.980 2.910 2.990 1,420,000 4,191,890 2.9520 2.629 2.629 2.693 2.629 2.702 1,571,526 2.6674 -2.68%
2024-06-26 0 2.990 2.970 2.990 2.810 2.990 4,166,000 12,198,900 2.9282 2.702 2.684 2.702 2.539 2.702 4,610,548 2.6459 2.40%
2024-06-25 0 2.920 2.910 2.920 2.810 2.930 1,904,000 5,465,830 2.8707 2.638 2.629 2.638 2.539 2.647 2,107,173 2.5939 0.69%
2024-06-24 0 2.900 2.880 2.900 2.720 2.910 3,396,000 9,555,410 2.8137 2.620 2.602 2.620 2.458 2.629 3,758,382 2.5424 -1.02%
2024-06-21 0 2.930 2.920 2.930 2.880 2.980 3,421,000 10,070,390 2.9437 2.647 2.638 2.647 2.602 2.693 3,786,050 2.6599 -1.01%
2024-06-20 0 2.960 2.950 2.970 2.890 2.970 2,192,000 6,446,270 2.9408 2.675 2.666 2.684 2.611 2.684 2,425,905 2.6573 1.37%
2024-06-19 0 2.920 2.920 2.930 2.840 2.940 2,371,000 6,859,750 2.8932 2.638 2.638 2.647 2.566 2.657 2,624,006 2.6142 -0.34%
2024-06-18 0 2.930 2.930 2.940 2.800 2.930 2,081,000 5,970,060 2.8688 2.647 2.647 2.657 2.530 2.647 2,303,060 2.5922 3.53%
2024-06-17 0 2.830 2.830 2.850 2.780 2.860 1,026,000 2,897,880 2.8244 2.557 2.557 2.575 2.512 2.584 1,135,483 2.5521 -0.35%
2024-06-14 0 2.840 2.820 2.840 2.750 2.880 1,852,000 5,246,870 2.8331 2.566 2.548 2.566 2.485 2.602 2,049,624 2.5599 1.79%
2024-06-13 0 2.790 2.790 2.820 2.780 2.830 1,963,000 5,509,290 2.8066 2.521 2.521 2.548 2.512 2.557 2,172,469 2.5360 -1.06%
2024-06-12 0 2.820 2.800 2.820 2.690 2.830 1,654,000 4,595,960 2.7787 2.548 2.530 2.548 2.431 2.557 1,830,496 2.5108 2.17%
2024-06-11 0 2.760 2.710 2.750 2.660 2.790 1,234,000 3,347,730 2.7129 2.494 2.449 2.485 2.404 2.521 1,365,678 2.4513 0.73%
2024-06-07 0 2.740 2.720 2.740 2.680 2.770 1,032,000 2,826,730 2.7391 2.476 2.458 2.476 2.422 2.503 1,142,123 2.4750 2.24%
2024-06-06 0 2.680 2.680 2.710 2.630 2.710 986,000 2,634,980 2.6724 2.422 2.422 2.449 2.376 2.449 1,091,215 2.4147 0.00%
2024-06-05 0 2.680 2.680 2.690 2.680 2.750 499,000 1,350,960 2.7073 2.422 2.422 2.431 2.422 2.485 552,248 2.4463 -1.11%
2024-06-04 0 2.710 2.710 2.760 2.690 2.760 436,000 1,182,260 2.7116 2.449 2.449 2.494 2.431 2.494 482,525 2.4502 -1.45%
2024-06-03 0 2.750 2.700 2.750 2.650 2.750 1,628,000 4,399,510 2.7024 2.485 2.440 2.485 2.394 2.485 1,801,721 2.4418 5.36%
2024-05-31 0 2.610 2.610 2.660 2.610 2.740 960,000 2,572,220 2.6794 2.358 2.358 2.404 2.358 2.476 1,062,440 2.4210 -2.61%
2024-05-30 0 2.680 2.680 2.690 2.670 2.760 861,000 2,325,080 2.7004 2.422 2.422 2.431 2.413 2.494 952,876 2.4401 -2.19%
2024-05-29 0 2.740 2.730 2.740 2.730 2.800 511,000 1,417,390 2.7738 2.476 2.467 2.476 2.467 2.530 565,528 2.5063 -0.72%
2024-05-28 0 2.760 2.760 2.800 2.720 2.820 1,077,000 2,989,780 2.7760 2.494 2.494 2.530 2.458 2.548 1,191,925 2.5084 -0.72%
2024-05-27 0 2.780 2.770 2.820 2.710 2.810 1,165,000 3,213,410 2.7583 2.512 2.503 2.548 2.449 2.539 1,289,315 2.4923 1.46%
2024-05-24 0 2.740 2.710 2.740 2.700 2.770 664,000 1,806,170 2.7201 2.476 2.449 2.476 2.440 2.503 734,854 2.4579 0.00%
2024-05-23 0 2.740 2.720 2.740 2.720 2.820 980,000 2,706,470 2.7617 2.476 2.458 2.476 2.458 2.548 1,084,574 2.4954 -2.84%
2024-05-22 0 2.820 2.820 2.850 2.820 2.890 1,082,000 3,085,630 2.8518 2.548 2.548 2.575 2.548 2.611 1,197,459 2.5768 -1.40%
2024-05-21 0 2.860 2.810 2.860 2.800 2.890 1,339,000 3,786,480 2.8278 2.584 2.539 2.584 2.530 2.611 1,481,883 2.5552 0.00%
2024-05-20 0 2.860 2.860 2.880 2.850 2.910 1,330,000 3,831,325 2.8807 2.584 2.584 2.602 2.575 2.629 1,471,922 2.6029 0.35%
2024-05-17 0 2.850 2.850 2.880 2.830 2.920 1,305,000 3,755,610 2.8779 2.575 2.575 2.602 2.557 2.638 1,444,255 2.6004 -0.70%
2024-05-16 0 2.870 2.870 2.890 2.870 3.010 1,928,000 5,634,360 2.9224 2.593 2.593 2.611 2.593 2.720 2,133,734 2.6406 -4.33%
2024-05-14 0 3.000 3.000 3.010 2.930 3.010 2,217,000 6,613,860 2.9832 2.711 2.711 2.720 2.647 2.720 2,453,573 2.6956 1.01%
2024-05-13 0 2.970 2.960 2.970 2.920 2.980 1,516,000 4,484,460 2.9581 2.684 2.675 2.684 2.638 2.693 1,677,770 2.6729 1.02%
2024-05-10 0 2.940 2.940 2.950 2.820 2.950 2,067,000 6,001,830 2.9036 2.657 2.657 2.666 2.548 2.666 2,287,566 2.6237 4.26%
2024-05-09 0 2.820 2.820 2.850 2.790 2.860 1,343,000 3,798,570 2.8284 2.548 2.548 2.575 2.521 2.584 1,486,309 2.5557 1.81%
2024-05-08 0 2.770 2.770 2.810 2.710 2.810 1,548,000 4,315,770 2.7880 2.503 2.503 2.539 2.449 2.539 1,713,185 2.5192 -0.72%
2024-05-07 0 2.790 2.780 2.790 2.760 2.800 1,411,246 3,919,998 2.7777 2.521 2.512 2.521 2.494 2.530 1,561,838 2.5099 2.20%
2024-05-06 0 2.730 2.730 2.750 2.700 2.770 4,045,000 11,092,700 2.7423 2.467 2.467 2.485 2.440 2.503 4,476,636 2.4779 0.92%
2024-05-03 0 2.870 2.850 2.870 2.840 2.900 183,000 525,970 2.8742 2.444 2.427 2.444 2.419 2.470 214,881 2.4477 0.00%
2024-05-02 0 2.870 2.830 2.870 2.850 2.900 402,000 1,151,680 2.8649 2.444 2.410 2.444 2.427 2.470 472,035 2.4398 0.70%
2024-04-30 0 2.850 2.790 2.850 2.660 2.850 3,021,000 8,402,180 2.7813 2.427 2.376 2.427 2.265 2.427 3,547,305 2.3686 0.71%
2024-04-29 0 2.830 2.800 2.830 2.780 2.830 1,814,000 5,086,330 2.8039 2.410 2.385 2.410 2.368 2.410 2,130,027 2.3879 0.71%
2024-04-26 0 2.810 2.810 2.830 2.810 2.830 363,000 1,026,190 2.8270 2.393 2.393 2.410 2.393 2.410 426,240 2.4075 -1.06%
2024-04-25 0 2.840 2.840 2.850 2.750 2.840 609,000 1,710,420 2.8086 2.419 2.419 2.427 2.342 2.419 715,097 2.3919 2.16%
2024-04-24 0 2.780 2.780 2.820 2.780 2.830 1,943,000 5,436,620 2.7981 2.368 2.368 2.402 2.368 2.410 2,281,501 2.3829 0.00%
2024-04-23 0 2.780 2.780 2.800 2.740 2.840 2,349,000 6,607,640 2.8130 2.368 2.368 2.385 2.333 2.419 2,758,233 2.3956 1.46%
2024-04-22 0 2.740 2.740 2.780 2.670 2.810 2,138,246 5,932,321 2.7744 2.333 2.333 2.368 2.274 2.393 2,510,762 2.3628 0.74%
2024-04-19 0 2.720 2.720 2.740 2.650 2.730 952,000 2,579,810 2.7099 2.316 2.316 2.333 2.257 2.325 1,117,853 2.3078 2.26%
2024-04-18 0 2.660 2.650 2.680 2.630 2.730 855,000 2,267,670 2.6522 2.265 2.257 2.282 2.240 2.325 1,003,954 2.2587 -0.75%
2024-04-17 0 2.680 2.680 2.710 2.660 2.730 667,000 1,798,610 2.6966 2.282 2.282 2.308 2.265 2.325 783,202 2.2965 2.29%
2024-04-16 0 2.620 2.620 2.660 2.620 2.720 539,000 1,439,510 2.6707 2.231 2.231 2.265 2.231 2.316 632,902 2.2745 -2.24%
2024-04-15 0 2.680 2.680 2.720 2.680 2.770 869,000 2,362,420 2.7186 2.282 2.282 2.316 2.282 2.359 1,020,393 2.3152 -1.83%
2024-04-12 0 2.730 2.730 2.770 2.730 2.800 621,000 1,702,010 2.7408 2.325 2.325 2.359 2.325 2.385 729,188 2.3341 -3.53%
2024-04-11 0 2.830 2.800 2.850 2.780 2.840 175,000 494,270 2.8244 2.410 2.385 2.427 2.368 2.419 205,488 2.4054 0.35%
2024-04-10 0 2.820 2.820 2.840 2.720 2.890 4,211,000 11,903,910 2.8269 2.402 2.402 2.419 2.316 2.461 4,944,622 2.4074 1.08%
2024-04-09 0 2.790 2.750 2.800 2.740 2.790 223,000 616,730 2.7656 2.376 2.342 2.385 2.333 2.376 261,850 2.3553 1.09%
2024-04-08 0 2.760 2.720 2.760 2.670 2.800 1,586,000 4,388,560 2.7671 2.351 2.316 2.351 2.274 2.385 1,862,306 2.3565 2.99%
2024-04-05 0 2.680 2.670 2.730 2.670 2.760 197,000 532,780 2.7045 2.282 2.274 2.325 2.274 2.351 231,320 2.3032 -2.55%
2024-04-03 0 2.750 2.750 2.790 2.690 2.790 793,000 2,195,740 2.7689 2.342 2.342 2.376 2.291 2.376 931,153 2.3581 1.48%
2024-04-02 0 2.710 2.710 2.760 2.680 2.770 2,280,000 6,209,790 2.7236 2.308 2.308 2.351 2.282 2.359 2,677,212 2.3195 -3.21%
2024-03-28 0 2.800 2.760 2.800 2.740 2.810 2,289,000 6,375,290 2.7852 2.385 2.351 2.385 2.333 2.393 2,687,780 2.3720 0.36%
2024-03-27 0 2.790 2.770 2.800 2.680 2.820 3,052,000 8,452,050 2.7693 2.376 2.359 2.385 2.282 2.402 3,583,706 2.3585 1.82%
2024-03-26 0 2.740 2.730 2.770 2.620 2.810 3,963,000 10,791,050 2.7229 2.333 2.325 2.359 2.231 2.393 4,653,417 2.3190 3.79%
2024-03-25 0 2.640 2.640 2.690 2.610 2.700 2,591,000 6,914,760 2.6688 2.248 2.248 2.291 2.223 2.299 3,042,393 2.2728 0.38%
2024-03-22 0 2.630 2.590 2.600 2.560 2.650 766,000 1,996,090 2.6059 2.240 2.206 2.214 2.180 2.257 899,449 2.2192 -1.13%
2024-03-21 0 2.660 2.620 2.630 2.560 2.690 1,809,000 4,767,340 2.6353 2.265 2.231 2.240 2.180 2.291 2,124,156 2.2443 1.14%
2024-03-20 0 2.630 2.580 2.630 2.550 2.650 1,145,100 2,976,474 2.5993 2.240 2.197 2.240 2.172 2.257 1,344,594 2.2137 3.95%
2024-03-19 0 2.530 2.530 2.620 2.510 2.690 1,267,000 3,309,720 2.6122 2.155 2.155 2.231 2.138 2.291 1,487,731 2.2247 -5.60%
2024-03-18 0 2.680 2.680 2.720 2.630 2.720 326,000 876,850 2.6897 2.282 2.282 2.316 2.240 2.316 382,794 2.2907 -0.37%
2024-03-15 0 2.690 2.650 2.690 2.620 2.760 1,317,000 3,528,830 2.6794 2.291 2.257 2.291 2.231 2.351 1,546,442 2.2819 -1.47%
2024-03-14 0 2.730 2.690 2.730 2.680 2.740 1,585,000 4,308,190 2.7181 2.325 2.291 2.325 2.282 2.333 1,861,132 2.3148 1.11%
2024-03-13 0 2.700 2.700 2.710 2.640 2.740 1,427,000 3,858,740 2.7041 2.299 2.299 2.308 2.248 2.333 1,675,606 2.3029 0.75%
2024-03-12 0 2.680 2.680 2.690 2.640 2.700 1,251,000 3,348,570 2.6767 2.282 2.282 2.291 2.248 2.299 1,468,944 2.2796 0.37%
2024-03-11 0 2.670 2.670 2.680 2.600 2.690 1,993,000 5,278,820 2.6487 2.274 2.274 2.282 2.214 2.291 2,340,212 2.2557 2.30%
2024-03-08 0 2.610 2.580 2.600 2.530 2.620 1,980,000 5,099,850 2.5757 2.223 2.197 2.214 2.155 2.231 2,324,947 2.1935 3.16%
2024-03-07 0 2.530 2.500 2.530 2.500 2.560 775,000 1,962,010 2.5316 2.155 2.129 2.155 2.129 2.180 910,017 2.1560 0.80%
2024-03-06 0 2.510 2.500 2.520 2.470 2.530 318,000 794,740 2.4992 2.138 2.129 2.146 2.104 2.155 373,401 2.1284 1.62%
2024-03-05 0 2.470 2.470 2.480 2.470 2.540 463,000 1,155,480 2.4956 2.104 2.104 2.112 2.104 2.163 543,662 2.1254 -2.76%
2024-03-04 0 2.540 2.540 2.560 2.530 2.580 142,000 361,270 2.5442 2.163 2.163 2.180 2.155 2.197 166,739 2.1667 -1.55%
2024-03-01 0 2.580 2.560 2.580 2.550 2.590 444,000 1,139,670 2.5668 2.197 2.180 2.197 2.172 2.206 521,352 2.1860 2.79%
2024-02-29 0 2.510 2.510 2.570 2.510 2.590 1,722,000 4,390,250 2.5495 2.138 2.138 2.189 2.138 2.206 2,021,999 2.1712 -0.40%
2024-02-28 0 2.520 2.520 2.550 2.500 2.610 1,196,000 3,058,140 2.5570 2.146 2.146 2.172 2.129 2.223 1,404,362 2.1776 -2.70%
2024-02-27 0 2.590 2.560 2.590 2.470 2.610 3,143,000 8,088,840 2.5736 2.206 2.180 2.206 2.104 2.223 3,690,560 2.1918 4.44%
2024-02-26 0 2.480 2.480 2.510 2.420 2.600 2,445,000 6,135,710 2.5095 2.112 2.112 2.138 2.061 2.214 2,870,957 2.1372 2.48%
2024-02-23 0 2.420 2.420 2.430 2.410 2.450 1,080,498 2,612,580 2.4179 2.061 2.061 2.069 2.052 2.086 1,268,738 2.0592 0.41%
2024-02-22 0 2.410 2.410 2.420 2.350 2.430 735,000 1,769,100 2.4069 2.052 2.052 2.061 2.001 2.069 863,049 2.0498 1.26%
2024-02-21 0 2.380 2.380 2.400 2.380 2.400 976,000 2,338,760 2.3963 2.027 2.027 2.044 2.027 2.044 1,146,034 2.0407 0.85%
2024-02-20 0 2.360 2.360 2.390 2.340 2.390 525,000 1,245,920 2.3732 2.010 2.010 2.035 1.993 2.035 616,463 2.0211 -0.42%
2024-02-19 0 2.370 2.350 2.370 2.310 2.390 411,000 966,860 2.3525 2.018 2.001 2.018 1.967 2.035 482,603 2.0034 -0.42%
2024-02-16 0 2.380 2.320 2.380 2.360 2.380 52,000 122,860 2.3627 2.027 1.976 2.027 2.010 2.027 61,059 2.0121 3.48%
2024-02-15 0 2.300 2.300 2.400 - - 0 0 - 1.959 1.959 2.044 - - 0 - 0.00%
2024-02-14 0 2.300 2.280 2.420 2.270 2.420 13,000 30,560 2.3508 1.959 1.942 2.061 1.933 2.061 15,265 2.0020 -2.54%
2024-02-09 0 2.360 2.360 2.400 - - 0 0 - 2.010 2.010 2.044 - - 0 - 0.00%
2024-02-08 0 2.360 2.350 2.360 2.340 2.360 315,272 740,851 2.3499 2.010 2.001 2.010 1.993 2.010 370,197 2.0012 1.29%
2024-02-07 0 2.330 2.320 2.330 2.320 2.350 902,000 2,097,450 2.3253 1.984 1.976 1.984 1.976 2.001 1,059,143 1.9803 0.43%
2024-02-06 0 2.320 2.300 2.320 2.270 2.330 356,728 822,039 2.3044 1.976 1.959 1.976 1.933 1.984 418,876 1.9625 3.57%
2024-02-05 0 2.240 2.220 2.240 2.210 2.310 822,000 1,839,330 2.2376 1.908 1.891 1.908 1.882 1.967 965,205 1.9056 -2.18%
2024-02-02 0 2.290 2.290 2.300 2.280 2.360 394,000 916,550 2.3263 1.950 1.950 1.959 1.942 2.010 462,641 1.9811 -0.43%
2024-02-01 0 2.300 2.300 2.320 2.240 2.400 810,000 1,871,130 2.3100 1.959 1.959 1.976 1.908 2.044 951,115 1.9673 0.88%
2024-01-31 0 2.280 2.260 2.290 2.240 2.320 379,000 859,250 2.2672 1.942 1.925 1.950 1.908 1.976 445,028 1.9308 0.00%
2024-01-30 0 2.280 2.280 2.320 2.280 2.360 92,000 213,430 2.3199 1.942 1.942 1.976 1.942 2.010 108,028 1.9757 -3.80%
2024-01-29 0 2.370 2.310 2.370 2.320 2.380 458,000 1,082,080 2.3626 2.018 1.967 2.018 1.976 2.027 537,791 2.0121 0.85%
2024-01-26 0 2.350 2.330 2.360 2.310 2.370 259,000 605,920 2.3395 2.001 1.984 2.010 1.967 2.018 304,122 1.9924 -0.42%
2024-01-25 0 2.360 2.350 2.370 2.300 2.370 442,000 1,034,830 2.3412 2.010 2.001 2.018 1.959 2.018 519,003 1.9939 3.06%
2024-01-24 0 2.290 2.280 2.320 2.180 2.320 393,248 891,612 2.2673 1.950 1.942 1.976 1.857 1.976 461,758 1.9309 1.78%
2024-01-23 0 2.250 2.210 2.250 2.200 2.250 205,000 455,270 2.2208 1.916 1.882 1.916 1.874 1.916 240,714 1.8913 3.21%
2024-01-22 0 2.180 2.180 2.220 2.180 2.300 315,000 697,910 2.2156 1.857 1.857 1.891 1.857 1.959 369,878 1.8869 -4.80%
2024-01-19 0 2.290 2.270 2.290 2.230 2.300 306,000 694,860 2.2708 1.950 1.933 1.950 1.899 1.959 359,310 1.9339 0.00%
2024-01-18 0 2.290 2.270 2.290 2.250 2.290 494,000 1,122,710 2.2727 1.950 1.933 1.950 1.916 1.950 580,063 1.9355 0.00%
2024-01-17 0 2.290 2.250 2.290 2.250 2.330 731,000 1,682,860 2.3021 1.950 1.916 1.950 1.916 1.984 858,352 1.9606 -2.14%
2024-01-16 0 2.340 2.340 2.370 2.310 2.370 234,000 545,570 2.3315 1.993 1.993 2.018 1.967 2.018 274,766 1.9856 -0.43%
2024-01-15 0 2.350 2.350 2.380 2.350 2.410 210,000 498,540 2.3740 2.001 2.001 2.027 2.001 2.052 246,585 2.0218 -1.26%
2024-01-12 0 2.380 2.350 2.380 2.330 2.380 523,000 1,234,300 2.3600 2.027 2.001 2.027 1.984 2.027 614,115 2.0099 3.03%
2024-01-11 0 2.310 2.310 2.320 2.300 2.310 250,000 576,120 2.3045 1.967 1.967 1.976 1.959 1.967 293,554 1.9626 0.87%
2024-01-10 0 2.290 2.280 2.300 2.270 2.310 428,000 977,780 2.2845 1.950 1.942 1.959 1.933 1.967 502,564 1.9456 -0.87%
2024-01-09 0 2.310 2.290 2.310 2.280 2.350 574,000 1,319,300 2.2984 1.967 1.950 1.967 1.942 2.001 674,000 1.9574 0.87%
2024-01-08 0 2.290 2.290 2.310 2.290 2.380 408,000 942,820 2.3108 1.950 1.950 1.967 1.950 2.027 479,080 1.9680 -2.55%
2024-01-05 0 2.350 2.340 2.350 2.350 2.400 549,000 1,304,720 2.3765 2.001 1.993 2.001 2.001 2.044 644,644 2.0239 -0.84%
2024-01-04 0 2.370 2.360 2.370 2.360 2.380 269,000 637,500 2.3699 2.018 2.010 2.018 2.010 2.027 315,864 2.0183 0.00%
2024-01-03 0 2.370 2.370 2.380 2.350 2.380 341,000 805,930 2.3634 2.018 2.018 2.027 2.001 2.027 400,408 2.0128 0.85%
2024-01-02 0 2.350 2.350 2.360 2.320 2.370 467,000 1,100,840 2.3573 2.001 2.001 2.010 1.976 2.018 548,359 2.0075 0.00%
2023-12-29 0 2.350 2.340 2.350 2.330 2.350 207,000 484,660 2.3414 2.001 1.993 2.001 1.984 2.001 243,063 1.9940 0.43%
2023-12-28 0 2.340 2.320 2.340 2.330 2.350 26,000 60,890 2.3419 1.993 1.976 1.993 1.984 2.001 30,530 1.9945 1.74%
2023-12-27 0 2.300 2.300 2.310 2.300 2.340 75,000 173,410 2.3121 1.959 1.959 1.967 1.959 1.993 88,066 1.9691 -1.71%
2023-12-22 0 2.340 2.300 2.340 2.300 2.360 318,000 742,770 2.3358 1.993 1.959 1.993 1.959 2.010 373,401 1.9892 -0.43%
2023-12-21 0 2.350 2.340 2.360 2.310 2.370 973,000 2,287,650 2.3511 2.001 1.993 2.010 1.967 2.018 1,142,512 2.0023 1.73%
2023-12-20 0 2.310 2.270 2.310 2.270 2.310 274,000 627,930 2.2917 1.967 1.933 1.967 1.933 1.967 321,735 1.9517 1.76%
2023-12-19 0 2.270 2.270 2.320 2.270 2.320 20,246 46,353 2.2895 1.933 1.933 1.976 1.933 1.976 23,773 1.9498 -2.99%
2023-12-18 0 2.340 2.310 2.340 2.300 2.340 384,000 891,960 2.3228 1.993 1.967 1.993 1.959 1.993 450,899 1.9782 0.43%
2023-12-15 0 2.330 2.330 2.360 2.320 2.360 383,000 895,870 2.3391 1.984 1.984 2.010 1.976 2.010 449,725 1.9920 0.43%
2023-12-14 0 2.320 2.300 2.320 2.300 2.320 143,000 329,480 2.3041 1.976 1.959 1.976 1.959 1.976 167,913 1.9622 0.87%
2023-12-13 0 2.300 2.270 2.300 2.260 2.300 1,307,000 2,964,690 2.2683 1.959 1.933 1.959 1.925 1.959 1,534,700 1.9318 1.77%
2023-12-12 0 2.260 2.250 2.260 2.260 2.270 64,000 144,160 2.2525 1.925 1.916 1.925 1.925 1.933 75,150 1.9183 0.89%
2023-12-11 0 2.240 2.230 2.240 2.210 2.240 295,000 654,850 2.2198 1.908 1.899 1.908 1.882 1.908 346,394 1.8905 0.00%
2023-12-08 0 2.240 2.240 2.260 2.240 2.300 323,000 728,470 2.2553 1.908 1.908 1.925 1.908 1.959 379,272 1.9207 -0.88%
2023-12-07 0 2.260 2.260 2.280 2.250 2.290 79,000 179,620 2.2737 1.925 1.925 1.942 1.916 1.950 92,763 1.9363 -1.31%
2023-12-06 0 2.290 2.280 2.290 2.280 2.300 120,000 274,960 2.2913 1.950 1.942 1.950 1.942 1.959 140,906 1.9514 0.44%
2023-12-05 0 2.280 2.240 2.280 2.230 2.300 416,000 943,740 2.2686 1.942 1.908 1.942 1.899 1.959 488,474 1.9320 0.00%
2023-12-04 0 2.280 2.280 2.300 2.270 2.330 295,000 674,900 2.2878 1.942 1.942 1.959 1.933 1.984 346,394 1.9484 -1.30%
2023-12-01 0 2.310 2.310 2.320 2.270 2.340 49,000 112,860 2.3033 1.967 1.967 1.976 1.933 1.993 57,537 1.9615 0.87%
2023-11-30 0 2.290 2.290 2.300 2.290 2.340 319,000 735,570 2.3059 1.950 1.950 1.959 1.950 1.993 374,575 1.9637 0.00%
2023-11-29 0 2.290 2.290 2.300 2.290 2.380 269,000 620,150 2.3054 1.950 1.950 1.959 1.950 2.027 315,864 1.9633 -1.29%
2023-11-28 0 2.320 2.320 2.340 2.310 2.340 132,000 306,320 2.3206 1.976 1.976 1.993 1.967 1.993 154,996 1.9763 0.00%
2023-11-27 0 2.320 2.300 2.330 2.290 2.350 278,000 642,400 2.3108 1.976 1.959 1.984 1.950 2.001 326,432 1.9679 -0.43%
2023-11-24 0 2.330 2.330 2.360 2.330 2.360 82,241 193,233 2.3496 1.984 1.984 2.010 1.984 2.010 96,569 2.0010 -0.85%
2023-11-23 0 2.350 2.350 2.360 2.330 2.360 258,000 603,960 2.3409 2.001 2.001 2.010 1.984 2.010 302,948 1.9936 0.86%
2023-11-22 0 2.330 2.310 2.330 2.300 2.340 143,000 331,830 2.3205 1.984 1.967 1.984 1.959 1.993 167,913 1.9762 0.00%
2023-11-21 0 2.330 2.330 2.340 2.320 2.340 347,000 808,320 2.3295 1.984 1.984 1.993 1.976 1.993 407,453 1.9838 0.87%
2023-11-20 0 2.310 2.310 2.340 2.310 2.350 345,000 803,510 2.3290 1.967 1.967 1.993 1.967 2.001 405,104 1.9835 -0.43%
2023-11-17 0 2.320 2.310 2.320 2.300 2.320 324,000 747,250 2.3063 1.976 1.967 1.976 1.959 1.976 380,446 1.9641 0.00%
2023-11-16 0 2.320 2.300 2.320 2.290 2.320 333,000 769,230 2.3100 1.976 1.959 1.976 1.950 1.976 391,014 1.9673 0.87%
2023-11-15 0 2.300 2.300 2.310 2.280 2.340 1,151,000 2,652,470 2.3045 1.959 1.959 1.967 1.942 1.993 1,351,522 1.9626 0.44%
2023-11-14 0 2.290 2.280 2.290 2.220 2.320 524,000 1,198,660 2.2875 1.950 1.942 1.950 1.891 1.976 615,289 1.9481 -0.43%
2023-11-13 0 2.300 2.300 2.330 2.300 2.330 305,241 704,964 2.3095 1.959 1.959 1.984 1.959 1.984 358,419 1.9669 -0.86%
2023-11-10 0 2.320 2.300 2.320 2.290 2.330 326,000 750,080 2.3009 1.976 1.959 1.976 1.950 1.984 382,794 1.9595 0.43%
2023-11-09 0 2.310 2.310 2.330 2.310 2.340 213,000 493,420 2.3165 1.967 1.967 1.984 1.967 1.993 250,108 1.9728 -1.28%
2023-11-08 0 2.340 2.320 2.340 2.330 2.370 231,000 540,700 2.3407 1.993 1.976 1.993 1.984 2.018 271,244 1.9934 -1.27%
2023-11-07 0 2.370 2.350 2.370 2.350 2.370 39,001 92,142 2.3626 2.018 2.001 2.018 2.001 2.018 45,796 2.0120 0.00%
2023-11-06 0 2.370 2.360 2.370 2.350 2.380 393,000 928,020 2.3614 2.018 2.010 2.018 2.001 2.027 461,467 2.0110 0.85%
2023-11-03 0 2.350 2.340 2.350 2.340 2.360 137,000 322,470 2.3538 2.001 1.993 2.001 1.993 2.010 160,868 2.0046 0.00%
2023-11-02 0 2.350 2.330 2.360 2.300 2.360 554,000 1,283,160 2.3162 2.001 1.984 2.010 1.959 2.010 650,515 1.9725 0.43%
2023-11-01 0 2.340 2.320 2.340 2.300 2.350 127,000 296,160 2.3320 1.993 1.976 1.993 1.959 2.001 149,125 1.9860 0.86%
2023-10-31 0 2.320 2.310 2.330 2.310 2.350 265,000 615,690 2.3234 1.976 1.967 1.984 1.967 2.001 311,167 1.9786 -1.69%
2023-10-30 0 2.360 2.340 2.360 2.330 2.370 147,000 345,960 2.3535 2.010 1.993 2.010 1.984 2.018 172,610 2.0043 0.00%
2023-10-27 0 2.360 2.350 2.360 2.310 2.360 1,287,000 3,008,290 2.3374 2.010 2.001 2.010 1.967 2.010 1,511,216 1.9906 0.43%
2023-10-26 0 2.350 2.330 2.350 2.300 2.350 206,000 479,710 2.3287 2.001 1.984 2.001 1.959 2.001 241,888 1.9832 0.86%
2023-10-25 0 2.330 2.300 2.330 2.300 2.350 277,000 646,080 2.3324 1.984 1.959 1.984 1.959 2.001 325,258 1.9864 1.30%
2023-10-24 0 2.300 2.280 2.300 2.250 2.310 368,000 840,070 2.2828 1.959 1.942 1.959 1.916 1.967 432,111 1.9441 -0.43%
2023-10-20 0 2.310 2.290 2.310 2.280 2.310 455,000 1,045,260 2.2973 1.967 1.950 1.967 1.942 1.967 534,268 1.9564 0.43%
2023-10-19 0 2.300 2.270 2.300 2.270 2.310 402,000 919,980 2.2885 1.959 1.933 1.959 1.933 1.967 472,035 1.9490 -0.86%
2023-10-18 0 2.320 2.300 2.320 2.310 2.340 95,000 220,430 2.3203 1.976 1.959 1.976 1.967 1.993 111,550 1.9761 -0.85%
2023-10-17 0 2.340 2.330 2.340 2.320 2.340 153,000 356,400 2.3294 1.993 1.984 1.993 1.976 1.993 179,655 1.9838 0.86%
2023-10-16 0 2.320 2.320 2.330 2.320 2.340 580,000 1,349,870 2.3274 1.976 1.976 1.984 1.976 1.993 681,045 1.9821 -0.85%
2023-10-13 0 2.340 2.310 2.340 2.320 2.350 280,000 654,350 2.3370 1.993 1.967 1.993 1.976 2.001 328,780 1.9902 -0.43%
2023-10-12 0 2.350 2.340 2.350 2.340 2.350 333,000 780,340 2.3434 2.001 1.993 2.001 1.993 2.001 391,014 1.9957 1.29%
2023-10-11 0 2.320 2.310 2.330 2.310 2.330 480,000 1,114,130 2.3211 1.976 1.967 1.984 1.967 1.984 563,624 1.9767 0.00%
2023-10-10 0 2.320 2.300 2.320 2.310 2.340 126,000 292,800 2.3238 1.976 1.959 1.976 1.967 1.993 147,951 1.9790 0.43%
2023-10-09 0 2.310 2.300 2.320 2.280 2.320 215,000 497,450 2.3137 1.967 1.959 1.976 1.942 1.976 252,456 1.9704 -1.28%
2023-10-06 0 2.340 2.270 2.340 2.270 2.340 32,000 72,920 2.2788 1.993 1.933 1.993 1.933 1.993 37,575 1.9407 0.86%
2023-10-05 0 2.320 2.260 2.320 2.300 2.390 62,000 145,160 2.3413 1.976 1.925 1.976 1.959 2.035 72,801 1.9939 -0.43%
2023-10-04 0 2.330 2.330 2.380 2.330 2.380 70,241 166,061 2.3642 1.984 1.984 2.027 1.984 2.027 82,478 2.0134 -4.90%
2023-10-03 0 2.450 2.310 2.450 2.310 2.560 16,000 38,720 2.4200 2.086 1.967 2.086 1.967 2.180 18,787 2.0610 3.81%
2023-09-29 0 2.360 2.300 2.360 2.280 2.420 34,000 79,610 2.3415 2.010 1.959 2.010 1.942 2.061 39,923 1.9941 3.06%
2023-09-28 0 2.290 2.290 2.300 2.280 2.400 2,791,000 6,487,370 2.3244 1.950 1.950 1.959 1.942 2.044 3,277,236 1.9795 -4.58%
2023-09-27 0 2.400 2.390 2.400 2.390 2.400 103,000 246,340 2.3917 2.044 2.035 2.044 2.035 2.044 120,944 2.0368 0.84%
2023-09-26 0 2.380 2.380 2.390 2.370 2.400 393,000 939,990 2.3918 2.027 2.027 2.035 2.018 2.044 461,467 2.0370 -1.65%
2023-09-25 0 2.420 2.400 2.420 2.390 2.430 165,000 397,140 2.4069 2.061 2.044 2.061 2.035 2.069 193,746 2.0498 -0.82%
2023-09-22 0 2.440 2.430 2.440 2.400 2.450 283,000 686,680 2.4264 2.078 2.069 2.078 2.044 2.086 332,303 2.0664 0.83%
2023-09-21 0 2.420 2.400 2.420 2.400 2.430 310,000 748,490 2.4145 2.061 2.044 2.061 2.044 2.069 364,007 2.0563 -0.82%
2023-09-20 0 2.440 2.430 2.440 2.420 2.440 117,000 284,530 2.4319 2.078 2.069 2.078 2.061 2.078 137,383 2.0711 0.00%
2023-09-19 0 2.440 2.430 2.440 2.420 2.440 100,480 244,841 2.4367 2.078 2.069 2.078 2.061 2.078 117,985 2.0752 0.00%
2023-09-18 0 2.440 2.440 2.450 2.410 2.440 327,000 792,680 2.4241 2.078 2.078 2.086 2.052 2.078 383,969 2.0644 0.41%
2023-09-15 0 2.430 2.430 2.440 2.410 2.450 254,000 616,870 2.4286 2.069 2.069 2.078 2.052 2.086 298,251 2.0683 0.41%
2023-09-14 0 2.420 2.420 2.450 2.420 2.450 134,000 325,200 2.4269 2.061 2.061 2.086 2.061 2.086 157,345 2.0668 0.00%
2023-09-13 0 2.420 2.420 2.450 2.410 2.450 266,000 645,570 2.4270 2.061 2.061 2.086 2.052 2.086 312,341 2.0669 -0.41%
2023-09-12 0 2.430 2.420 2.430 2.420 2.440 431,000 1,045,710 2.4262 2.069 2.061 2.069 2.061 2.078 506,087 2.0663 0.00%
2023-09-11 0 2.430 2.430 2.440 2.430 2.460 255,000 621,780 2.4384 2.069 2.069 2.078 2.069 2.095 299,425 2.0766 -0.41%
2023-09-07 0 2.440 2.440 2.450 2.430 2.470 443,000 1,080,030 2.4380 2.078 2.078 2.086 2.069 2.104 520,178 2.0763 -1.21%
2023-09-06 0 2.470 2.460 2.470 2.440 2.480 470,000 1,152,850 2.4529 2.104 2.095 2.104 2.078 2.112 551,881 2.0889 0.82%
2023-09-05 0 2.450 2.450 2.470 2.450 2.500 199,000 490,660 2.4656 2.086 2.086 2.104 2.086 2.129 233,669 2.0998 -1.61%
2023-09-04 0 2.490 2.490 2.500 2.460 2.500 623,000 1,543,770 2.4780 2.121 2.121 2.129 2.095 2.129 731,536 2.1103 0.81%
2023-08-31 0 2.470 2.450 2.470 2.450 2.490 303,000 747,190 2.4660 2.104 2.086 2.104 2.086 2.121 355,787 2.1001 0.00%
2023-08-30 0 2.470 2.440 2.470 2.440 2.540 1,226,000 3,034,930 2.4755 2.104 2.078 2.104 2.078 2.163 1,439,588 2.1082 -1.98%
2023-08-29 0 2.520 2.510 2.520 2.490 2.530 450,000 1,129,810 2.5107 2.146 2.138 2.146 2.121 2.155 528,397 2.1382 0.80%
2023-08-28 0 2.500 2.490 2.510 2.480 2.580 546,000 1,371,600 2.5121 2.129 2.121 2.138 2.112 2.197 641,122 2.1394 1.21%
2023-08-25 0 2.470 2.470 2.490 2.470 2.510 807,000 2,010,410 2.4912 2.104 2.104 2.121 2.104 2.138 947,592 2.1216 0.41%
2023-08-24 0 2.460 2.460 2.470 2.430 2.460 607,000 1,484,570 2.4457 2.095 2.095 2.104 2.069 2.095 712,749 2.0829 0.41%
2023-08-23 0 2.450 2.440 2.450 2.440 2.480 1,164,000 2,854,220 2.4521 2.086 2.078 2.086 2.078 2.112 1,366,787 2.0883 0.00%
2023-08-22 0 2.450 2.440 2.450 2.450 2.490 389,000 959,400 2.4663 2.086 2.078 2.086 2.086 2.121 456,770 2.1004 0.00%
2023-08-21 0 2.450 2.450 2.470 2.450 2.500 1,413,000 3,489,060 2.4693 2.086 2.086 2.104 2.086 2.129 1,659,167 2.1029 -1.21%
2023-08-18 0 2.480 2.470 2.480 2.480 2.530 375,000 940,340 2.5076 2.112 2.104 2.112 2.112 2.155 440,331 2.1355 -1.20%
2023-08-17 0 2.510 2.510 2.520 2.500 2.520 579,000 1,453,140 2.5097 2.138 2.138 2.146 2.129 2.146 679,871 2.1374 -0.79%
2023-08-16 0 2.530 2.530 2.560 2.500 2.560 693,000 1,756,080 2.5340 2.155 2.155 2.180 2.129 2.180 813,731 2.1581 -0.39%
2023-08-15 0 2.540 2.530 2.540 2.540 2.580 133,000 339,360 2.5516 2.163 2.155 2.163 2.163 2.197 156,171 2.1730 0.00%
2023-08-14 0 2.540 2.540 2.570 2.530 2.620 246,000 626,170 2.5454 2.163 2.163 2.189 2.155 2.231 288,857 2.1678 -0.78%
2023-08-11 0 2.560 2.560 2.570 2.560 2.600 223,000 573,770 2.5730 2.180 2.180 2.189 2.180 2.214 261,850 2.1912 -0.78%
2023-08-10 0 2.580 2.570 2.610 2.570 2.610 286,000 740,710 2.5899 2.197 2.189 2.223 2.189 2.223 335,826 2.2056 -0.77%
2023-08-09 0 2.600 2.570 2.600 2.550 2.610 405,000 1,046,530 2.5840 2.214 2.189 2.214 2.172 2.223 475,557 2.2006 1.96%
2023-08-08 0 2.550 2.550 2.580 2.550 2.600 336,000 862,875 2.5681 2.172 2.172 2.197 2.172 2.214 394,536 2.1871 -1.54%
2023-08-07 0 2.590 2.590 2.620 2.590 2.630 654,000 1,705,290 2.6075 2.206 2.206 2.231 2.206 2.240 767,937 2.2206 -1.89%
2023-08-04 0 2.640 2.620 2.640 2.610 2.660 425,000 1,121,645 2.6392 2.248 2.231 2.248 2.223 2.265 499,042 2.2476 0.76%
2023-08-03 0 2.620 2.610 2.620 2.610 2.650 137,000 360,950 2.6347 2.231 2.223 2.231 2.223 2.257 160,868 2.2438 0.38%
2023-08-02 0 2.610 2.610 2.630 2.600 2.660 1,317,000 3,473,340 2.6373 2.223 2.223 2.240 2.214 2.265 1,546,442 2.2460 -0.38%
2023-08-01 0 2.620 2.620 2.630 2.590 2.640 417,000 1,089,080 2.6117 2.231 2.231 2.240 2.206 2.248 489,648 2.2242 -0.38%
2023-07-31 0 2.630 2.620 2.630 2.580 2.630 772,000 2,012,780 2.6072 2.240 2.231 2.240 2.197 2.240 906,494 2.2204 1.94%
2023-07-28 0 2.580 2.570 2.580 2.540 2.590 653,784 1,678,889 2.5680 2.197 2.189 2.197 2.163 2.206 767,683 2.1870 1.57%
2023-07-27 0 2.540 2.530 2.540 2.540 2.570 323,000 824,780 2.5535 2.163 2.155 2.163 2.163 2.189 379,272 2.1746 -0.39%
2023-07-26 0 2.550 2.530 2.550 2.530 2.560 190,000 483,300 2.5437 2.172 2.155 2.172 2.155 2.180 223,101 2.1663 0.79%
2023-07-25 0 2.530 2.520 2.530 2.510 2.540 440,000 1,109,890 2.5225 2.155 2.146 2.155 2.138 2.163 516,655 2.1482 1.61%
2023-07-24 0 2.490 2.470 2.480 2.470 2.500 205,000 509,940 2.4875 2.121 2.104 2.112 2.104 2.129 240,714 2.1184 -1.19%
2023-07-21 0 2.520 2.500 2.520 2.500 2.530 255,000 640,680 2.5125 2.146 2.129 2.146 2.129 2.155 299,425 2.1397 0.80%
2023-07-20 0 2.500 2.490 2.500 2.480 2.530 254,000 634,590 2.4984 2.129 2.121 2.129 2.112 2.155 298,251 2.1277 -0.79%
2023-07-19 0 2.520 2.490 2.520 2.500 2.520 581,000 1,457,660 2.5089 2.146 2.121 2.146 2.129 2.146 682,219 2.1366 0.40%
2023-07-18 0 2.510 2.510 2.520 2.510 2.530 310,000 780,390 2.5174 2.138 2.138 2.146 2.138 2.155 364,007 2.1439 -0.79%
2023-07-14 0 2.530 2.510 2.530 2.500 2.530 283,000 712,740 2.5185 2.155 2.138 2.155 2.129 2.155 332,303 2.1448 0.80%
2023-07-13 0 2.510 2.500 2.510 2.500 2.530 849,000 2,134,890 2.5146 2.138 2.129 2.138 2.129 2.155 996,909 2.1415 0.40%
2023-07-12 0 2.500 2.490 2.500 2.490 2.520 106,000 265,060 2.5006 2.129 2.121 2.129 2.121 2.146 124,467 2.1296 -0.40%
2023-07-11 0 2.510 2.470 2.510 2.450 2.510 565,000 1,400,670 2.4791 2.138 2.104 2.138 2.086 2.138 663,432 2.1112 0.00%
2023-07-10 0 2.510 2.510 2.520 2.500 2.530 132,000 332,110 2.5160 2.138 2.138 2.146 2.129 2.155 154,996 2.1427 0.40%
2023-07-07 0 2.500 2.500 2.520 2.490 2.520 119,000 297,810 2.5026 2.129 2.129 2.146 2.121 2.146 139,732 2.1313 -0.79%
2023-07-06 0 2.520 2.490 2.520 2.490 2.520 318,000 795,200 2.5006 2.146 2.121 2.146 2.121 2.146 373,401 2.1296 -0.79%
2023-07-05 0 2.540 2.530 2.540 2.510 2.540 74,000 187,100 2.5284 2.163 2.155 2.163 2.138 2.163 86,892 2.1532 0.00%
2023-07-04 0 2.540 2.530 2.540 2.520 2.550 282,000 714,490 2.5337 2.163 2.155 2.163 2.146 2.172 331,129 2.1577 0.00%
2023-07-03 0 2.540 2.520 2.540 2.520 2.560 231,000 585,380 2.5341 2.163 2.146 2.163 2.146 2.180 271,244 2.1581 1.20%
2023-06-30 0 2.510 2.510 2.520 2.510 2.530 220,000 554,590 2.5209 2.138 2.138 2.146 2.138 2.155 258,327 2.1468 -0.40%
2023-06-29 0 2.520 2.500 2.520 2.510 2.520 127,000 319,410 2.5150 2.146 2.129 2.146 2.138 2.146 149,125 2.1419 0.00%
2023-06-28 0 2.520 2.510 2.520 2.500 2.540 164,379 413,852 2.5177 2.146 2.138 2.146 2.129 2.163 193,016 2.1441 1.27%
2023-06-27 0 2.620 2.580 2.620 2.600 2.620 464,000 1,211,100 2.6101 2.119 2.087 2.119 2.103 2.119 573,650 2.1112 1.16%
2023-06-26 0 2.590 2.590 2.600 2.570 2.620 396,000 1,025,370 2.5893 2.095 2.095 2.103 2.079 2.119 489,581 2.0944 1.57%
2023-06-23 0 2.550 2.530 2.560 2.520 2.620 91,000 233,040 2.5609 2.063 2.046 2.071 2.038 2.119 112,505 2.0714 -2.30%
2023-06-21 0 2.610 2.610 2.640 2.600 2.640 710,000 1,861,150 2.6213 2.111 2.111 2.135 2.103 2.135 877,783 2.1203 -1.14%
2023-06-20 0 2.640 2.620 2.640 2.620 2.660 385,000 1,015,110 2.6366 2.135 2.119 2.135 2.119 2.152 475,981 2.1327 0.00%
2023-06-19 0 2.640 2.630 2.650 2.620 2.650 371,000 976,290 2.6315 2.135 2.127 2.143 2.119 2.143 458,673 2.1285 -1.12%
2023-06-16 0 2.670 2.650 2.670 2.650 2.700 621,000 1,656,510 2.6675 2.160 2.143 2.160 2.143 2.184 767,751 2.1576 0.38%
2023-06-15 0 2.660 2.650 2.660 2.630 2.670 622,000 1,649,570 2.6520 2.152 2.143 2.152 2.127 2.160 768,988 2.1451 0.76%
2023-06-14 0 2.640 2.630 2.640 2.630 2.670 235,000 623,680 2.6540 2.135 2.127 2.135 2.127 2.160 290,534 2.1467 -0.75%
2023-06-13 0 2.660 2.640 2.660 2.630 2.660 342,000 902,490 2.6389 2.152 2.135 2.152 2.127 2.152 422,820 2.1345 1.14%
2023-06-12 0 2.630 2.620 2.630 2.610 2.630 147,000 385,180 2.6203 2.127 2.119 2.127 2.111 2.127 181,738 2.1194 0.38%
2023-06-09 0 2.620 2.600 2.620 2.590 2.620 253,000 659,720 2.6076 2.119 2.103 2.119 2.095 2.119 312,788 2.1092 0.00%
2023-06-08 0 2.620 2.610 2.620 2.580 2.620 288,000 749,490 2.6024 2.119 2.111 2.119 2.087 2.119 356,059 2.1050 1.16%
2023-06-07 0 2.590 2.570 2.590 2.560 2.610 470,000 1,216,400 2.5881 2.095 2.079 2.095 2.071 2.111 581,068 2.0934 0.39%
2023-06-06 0 2.580 2.580 2.600 2.580 2.640 1,003,000 2,611,440 2.6036 2.087 2.087 2.103 2.087 2.135 1,240,023 2.1060 -2.64%
2023-06-05 0 2.650 2.650 2.660 2.560 2.680 689,000 1,806,080 2.6213 2.143 2.143 2.152 2.071 2.168 851,821 2.1203 0.00%
2023-06-02 0 2.650 2.630 2.650 2.600 2.640 386,000 1,013,560 2.6258 2.143 2.127 2.143 2.103 2.135 477,217 2.1239 3.11%
2023-06-01 0 2.570 2.570 2.580 2.550 2.630 899,000 2,338,090 2.6008 2.079 2.079 2.087 2.063 2.127 1,111,447 2.1036 1.58%
2023-05-31 0 2.530 2.530 2.570 2.530 2.630 1,259,000 3,216,670 2.5549 2.046 2.046 2.079 2.046 2.127 1,556,520 2.0666 -3.07%
2023-05-30 0 2.610 2.610 2.630 2.590 2.630 506,000 1,320,280 2.6092 2.111 2.111 2.127 2.095 2.127 625,575 2.1105 0.38%
2023-05-29 0 2.600 2.600 2.630 2.600 2.700 1,837,200 4,838,580 2.6337 2.103 2.103 2.127 2.103 2.184 2,271,357 2.1303 -2.99%
2023-05-25 0 2.680 2.650 2.680 2.600 2.720 684,000 1,821,470 2.6630 2.168 2.143 2.168 2.103 2.200 845,639 2.1540 -1.47%
2023-05-24 0 2.720 2.700 2.720 2.700 2.790 1,093,000 2,985,050 2.7311 2.200 2.184 2.200 2.184 2.257 1,351,292 2.2090 -1.81%
2023-05-23 0 2.770 2.750 2.770 2.760 2.840 555,000 1,554,400 2.8007 2.241 2.224 2.241 2.232 2.297 686,155 2.2654 -2.12%
2023-05-22 0 2.830 2.810 2.830 2.810 2.880 854,000 2,430,500 2.8460 2.289 2.273 2.289 2.273 2.330 1,055,813 2.3020 1.07%
2023-05-19 0 2.800 2.790 2.800 2.780 2.810 343,000 959,810 2.7983 2.265 2.257 2.265 2.249 2.273 424,056 2.2634 -1.06%
2023-05-18 0 2.830 2.810 2.830 2.810 2.850 112,000 316,860 2.8291 2.289 2.273 2.289 2.273 2.305 138,467 2.2883 0.00%
2023-05-17 0 2.830 2.830 2.840 2.800 2.830 335,000 943,740 2.8171 2.289 2.289 2.297 2.265 2.289 414,165 2.2787 0.00%
2023-05-16 0 2.830 2.800 2.830 2.800 2.850 884,000 2,484,940 2.8110 2.289 2.265 2.289 2.265 2.305 1,092,902 2.2737 -0.70%
2023-05-15 0 2.850 2.830 2.850 2.790 2.850 396,000 1,113,020 2.8107 2.305 2.289 2.305 2.257 2.305 489,581 2.2734 1.06%
2023-05-12 0 2.820 2.820 2.830 2.810 2.900 1,006,625 2,876,766 2.8578 2.281 2.281 2.289 2.273 2.346 1,244,505 2.3116 -2.76%
2023-05-11 0 2.900 2.890 2.900 2.870 2.950 763,000 2,214,010 2.9017 2.346 2.338 2.346 2.321 2.386 943,308 2.3471 -1.36%
2023-05-10 0 2.940 2.940 2.960 2.910 2.980 1,207,265 3,572,843 2.9595 2.378 2.378 2.394 2.354 2.410 1,492,559 2.3938 0.68%
2023-05-09 0 2.920 2.900 2.920 2.900 2.950 1,313,000 3,849,150 2.9316 2.362 2.346 2.362 2.346 2.386 1,623,281 2.3712 0.34%
2023-05-08 0 2.910 2.900 2.910 2.890 2.910 813,760 2,360,558 2.9008 2.354 2.346 2.354 2.338 2.354 1,006,063 2.3463 0.34%
2023-05-05 0 2.900 2.870 2.900 2.870 2.910 732,000 2,117,360 2.8926 2.346 2.321 2.346 2.321 2.354 904,982 2.3397 0.00%
2023-05-04 0 2.900 2.870 2.900 2.800 2.900 2,614,600 7,493,802 2.8661 2.346 2.321 2.346 2.265 2.346 3,232,468 2.3183 1.40%
2023-05-03 0 2.860 2.820 2.860 2.840 2.880 45,000 128,520 2.8560 2.313 2.281 2.313 2.297 2.330 55,634 2.3101 -0.69%
2023-05-02 0 2.880 2.860 2.880 2.820 2.900 192,000 551,510 2.8724 2.330 2.313 2.330 2.281 2.346 237,372 2.3234 2.13%
2023-04-28 0 2.820 2.820 2.830 2.780 2.830 450,000 1,261,200 2.8027 2.281 2.281 2.289 2.249 2.289 556,342 2.2670 1.08%
2023-04-27 0 2.790 2.790 2.810 2.780 2.810 358,000 998,830 2.7900 2.257 2.257 2.273 2.249 2.273 442,601 2.2567 0.00%
2023-04-26 0 2.790 2.790 2.820 2.720 2.820 1,044,000 2,920,860 2.7978 2.257 2.257 2.281 2.200 2.281 1,290,712 2.2630 1.09%
2023-04-25 0 2.760 2.740 2.760 2.710 2.790 677,000 1,856,430 2.7421 2.232 2.216 2.232 2.192 2.257 836,985 2.2180 0.00%
2023-04-24 0 2.760 2.760 2.780 2.750 2.790 275,000 763,080 2.7748 2.232 2.232 2.249 2.224 2.257 339,986 2.2444 -1.43%
2023-04-21 0 2.800 2.770 2.800 2.760 2.840 1,684,736 4,731,216 2.8083 2.265 2.241 2.265 2.232 2.297 2,082,864 2.2715 -0.36%
2023-04-20 0 2.810 2.770 2.810 2.770 2.810 530,000 1,478,080 2.7888 2.273 2.241 2.273 2.241 2.273 655,247 2.2558 0.72%
2023-04-19 0 2.790 2.780 2.800 2.750 2.820 766,000 2,141,910 2.7962 2.257 2.249 2.265 2.224 2.281 947,017 2.2617 -0.71%
2023-04-18 0 2.810 2.790 2.820 2.780 2.830 830,000 2,321,120 2.7965 2.273 2.257 2.281 2.249 2.289 1,026,141 2.2620 -0.35%
2023-04-17 0 2.820 2.800 2.830 2.770 2.830 930,000 2,604,380 2.8004 2.281 2.265 2.289 2.241 2.289 1,149,772 2.2651 1.44%
2023-04-14 0 2.780 2.780 2.790 2.720 2.790 528,000 1,460,220 2.7656 2.249 2.249 2.257 2.200 2.257 652,774 2.2369 2.58%
2023-04-13 0 2.710 2.710 2.730 2.690 2.740 596,000 1,618,460 2.7155 2.192 2.192 2.208 2.176 2.216 736,843 2.1965 -0.73%
2023-04-12 0 2.730 2.730 2.740 2.680 2.740 726,620 1,967,991 2.7084 2.208 2.208 2.216 2.168 2.216 898,331 2.1907 1.49%
2023-04-11 0 2.690 2.690 2.700 2.650 2.690 860,000 2,285,330 2.6574 2.176 2.176 2.184 2.143 2.176 1,063,230 2.1494 0.75%
2023-04-06 0 2.670 2.630 2.670 2.620 2.680 1,960,000 5,191,670 2.6488 2.160 2.127 2.160 2.119 2.168 2,423,176 2.1425 -0.37%
2023-04-04 0 2.680 2.650 2.680 2.640 2.700 821,000 2,191,100 2.6688 2.168 2.143 2.168 2.135 2.184 1,015,014 2.1587 1.13%
2023-04-03 0 2.650 2.640 2.650 2.630 2.710 993,000 2,646,550 2.6652 2.143 2.135 2.143 2.127 2.192 1,227,660 2.1558 -0.38%
2023-03-31 0 2.660 2.660 2.670 2.640 2.690 2,390,000 6,368,180 2.6645 2.152 2.152 2.160 2.135 2.176 2,954,792 2.1552 0.76%
2023-03-30 0 2.640 2.620 2.640 2.590 2.630 199,000 518,840 2.6072 2.135 2.119 2.135 2.095 2.127 246,027 2.1089 0.38%
2023-03-29 0 2.630 2.600 2.630 2.600 2.650 144,000 376,370 2.6137 2.127 2.103 2.127 2.103 2.143 178,029 2.1141 -0.38%
2023-03-28 0 2.640 2.630 2.640 2.610 2.640 233,000 610,650 2.6208 2.135 2.127 2.135 2.111 2.135 288,061 2.1199 0.38%
2023-03-27 0 2.630 2.620 2.630 2.600 2.660 874,000 2,285,400 2.6149 2.127 2.119 2.127 2.103 2.152 1,080,539 2.1151 -1.13%
2023-03-24 0 2.660 2.650 2.660 2.650 2.660 358,000 949,860 2.6532 2.152 2.143 2.152 2.143 2.152 442,601 2.1461 0.38%
2023-03-23 0 2.650 2.650 2.670 2.620 2.670 278,000 735,340 2.6451 2.143 2.143 2.160 2.119 2.160 343,695 2.1395 0.38%
2023-03-22 0 2.640 2.620 2.640 2.620 2.640 71,000 186,520 2.6270 2.135 2.119 2.135 2.119 2.135 87,778 2.1249 0.76%
2023-03-21 0 2.620 2.620 2.630 2.590 2.630 526,000 1,371,250 2.6069 2.119 2.119 2.127 2.095 2.127 650,301 2.1086 0.38%
2023-03-20 0 2.610 2.590 2.610 2.600 2.660 398,000 1,043,620 2.6222 2.111 2.095 2.111 2.103 2.152 492,053 2.1209 -1.14%
2023-03-17 0 2.640 2.640 2.650 2.620 2.660 486,000 1,283,740 2.6414 2.135 2.135 2.143 2.119 2.152 600,849 2.1365 1.93%
2023-03-16 0 2.590 2.580 2.590 2.580 2.630 409,000 1,062,280 2.5973 2.095 2.087 2.095 2.087 2.127 505,653 2.1008 -1.52%
2023-03-15 0 2.630 2.610 2.630 2.590 2.620 302,000 786,600 2.6046 2.127 2.111 2.127 2.095 2.119 373,367 2.1068 2.33%
2023-03-14 0 2.570 2.550 2.580 2.550 2.630 602,000 1,560,320 2.5919 2.079 2.063 2.087 2.063 2.127 744,261 2.0965 -2.28%
2023-03-13 0 2.630 2.620 2.630 2.610 2.640 473,000 1,241,260 2.6242 2.127 2.119 2.127 2.111 2.135 584,777 2.1226 -0.38%
2023-03-10 0 2.640 2.620 2.640 2.620 2.680 488,000 1,290,000 2.6434 2.135 2.119 2.135 2.119 2.168 603,321 2.1382 -1.86%
2023-03-09 0 2.690 2.690 2.710 2.690 2.740 268,000 727,020 2.7128 2.176 2.176 2.192 2.176 2.216 331,332 2.1942 -1.10%
2023-03-08 0 2.720 2.700 2.730 2.690 2.730 504,000 1,362,380 2.7031 2.200 2.184 2.208 2.176 2.208 623,103 2.1864 -0.73%
2023-03-07 0 2.740 2.730 2.740 2.730 2.790 634,000 1,751,590 2.7628 2.216 2.208 2.216 2.208 2.257 783,823 2.2347 -1.44%
2023-03-06 0 2.780 2.780 2.790 2.730 2.790 905,000 2,501,810 2.7644 2.249 2.249 2.257 2.208 2.257 1,118,865 2.2360 1.46%
2023-03-03 0 2.740 2.730 2.740 2.680 2.740 588,000 1,595,000 2.7126 2.216 2.208 2.216 2.168 2.216 726,953 2.1941 2.24%
2023-03-02 0 2.680 2.680 2.700 2.670 2.700 248,619 667,498 2.6848 2.168 2.168 2.184 2.160 2.184 307,371 2.1716 -0.37%
2023-03-01 0 2.690 2.680 2.690 2.650 2.690 705,000 1,882,780 2.6706 2.176 2.168 2.176 2.143 2.176 871,602 2.1601 0.75%
2023-02-28 0 2.670 2.620 2.670 2.600 2.670 403,000 1,064,160 2.6406 2.160 2.119 2.160 2.103 2.160 498,235 2.1359 0.75%
2023-02-27 0 2.650 2.630 2.650 2.630 2.670 162,000 427,590 2.6394 2.143 2.127 2.143 2.127 2.160 200,283 2.1349 -1.12%
2023-02-24 0 2.680 2.670 2.680 2.640 2.680 231,000 614,600 2.6606 2.168 2.160 2.168 2.135 2.168 285,589 2.1520 -1.11%
2023-02-23 0 2.710 2.700 2.710 2.660 2.740 279,000 749,050 2.6848 2.192 2.184 2.192 2.152 2.216 344,932 2.1716 0.74%
2023-02-22 0 2.690 2.680 2.690 2.670 2.720 297,000 798,530 2.6887 2.176 2.168 2.176 2.160 2.200 367,185 2.1747 -0.37%
2023-02-21 0 2.700 2.700 2.720 2.680 2.760 480,000 1,304,580 2.7179 2.184 2.184 2.200 2.168 2.232 593,431 2.1984 -1.10%
2023-02-20 0 2.730 2.690 2.730 2.590 2.730 1,970,000 5,278,820 2.6796 2.208 2.176 2.208 2.095 2.208 2,435,540 2.1674 5.81%
2023-02-17 0 2.580 2.580 2.600 2.580 2.620 742,842 1,928,137 2.5956 2.087 2.087 2.103 2.087 2.119 918,386 2.0995 -0.77%
2023-02-16 0 2.600 2.600 2.610 2.590 2.640 682,000 1,784,910 2.6172 2.103 2.103 2.111 2.095 2.135 843,166 2.1169 -1.14%
2023-02-15 0 2.630 2.610 2.630 2.600 2.670 691,000 1,813,010 2.6237 2.127 2.111 2.127 2.103 2.160 854,293 2.1222 -0.75%
2023-02-14 0 2.650 2.650 2.660 2.650 2.690 335,000 894,300 2.6696 2.143 2.143 2.152 2.143 2.176 414,165 2.1593 -0.38%
2023-02-13 0 2.660 2.650 2.660 2.640 2.670 748,000 1,985,840 2.6549 2.152 2.143 2.152 2.135 2.160 924,763 2.1474 -0.75%
2023-02-10 0 2.680 2.660 2.680 2.660 2.680 523,000 1,399,420 2.6758 2.168 2.152 2.168 2.152 2.168 646,592 2.1643 0.37%
2023-02-09 0 2.670 2.650 2.670 2.630 2.680 1,024,000 2,718,130 2.6544 2.160 2.143 2.160 2.127 2.168 1,265,986 2.1470 1.52%
2023-02-08 0 2.630 2.620 2.630 2.630 2.680 394,000 1,043,440 2.6483 2.127 2.119 2.127 2.127 2.168 487,108 2.1421 -1.13%
2023-02-07 0 2.660 2.650 2.660 2.640 2.730 1,256,000 3,352,970 2.6696 2.152 2.143 2.152 2.135 2.208 1,552,811 2.1593 -1.48%
2023-02-06 0 2.700 2.690 2.700 2.650 2.740 1,009,000 2,717,350 2.6931 2.184 2.176 2.184 2.143 2.216 1,247,441 2.1783 -1.46%
2023-02-03 0 2.740 2.730 2.750 2.730 2.790 625,000 1,714,270 2.7428 2.216 2.208 2.224 2.208 2.257 772,697 2.2186 -2.49%
2023-02-02 0 2.810 2.800 2.810 2.760 2.850 529,000 1,482,910 2.8032 2.273 2.265 2.273 2.232 2.305 654,010 2.2674 0.36%
2023-02-01 0 2.800 2.790 2.800 2.700 2.800 1,331,449 3,645,002 2.7376 2.265 2.257 2.265 2.184 2.265 1,646,090 2.2143 2.56%
2023-01-31 0 2.730 2.700 2.730 2.690 2.740 1,066,000 2,893,380 2.7142 2.208 2.184 2.208 2.176 2.216 1,317,911 2.1954 0.00%
2023-01-30 0 2.730 2.700 2.730 2.690 2.820 1,393,000 3,828,140 2.7481 2.208 2.184 2.208 2.176 2.281 1,722,186 2.2228 -0.36%
2023-01-27 0 2.740 2.730 2.790 2.660 2.860 397,000 1,072,610 2.7018 2.216 2.208 2.257 2.152 2.313 490,817 2.1854 3.01%
2023-01-26 0 2.660 2.660 2.680 2.610 2.680 143,000 379,360 2.6529 2.152 2.152 2.168 2.111 2.168 176,793 2.1458 0.76%
2023-01-20 0 2.640 2.610 2.670 2.630 2.670 14,000 36,930 2.6379 2.135 2.111 2.160 2.127 2.160 17,308 2.1336 1.15%
2023-01-19 0 2.610 2.610 2.660 2.560 2.650 70,000 184,120 2.6303 2.111 2.111 2.152 2.071 2.143 86,542 2.1275 -1.88%
2023-01-18 0 2.660 2.650 2.660 2.630 2.670 496,000 1,317,270 2.6558 2.152 2.143 2.152 2.127 2.160 613,212 2.1481 0.38%
2023-01-17 0 2.650 2.620 2.650 2.600 2.670 426,000 1,120,840 2.6311 2.143 2.119 2.143 2.103 2.160 526,670 2.1282 0.76%
2023-01-16 0 2.630 2.630 2.640 2.600 2.660 431,000 1,134,320 2.6318 2.127 2.127 2.135 2.103 2.152 532,852 2.1288 0.77%
2023-01-13 0 2.610 2.590 2.610 2.550 2.610 276,000 709,740 2.5715 2.111 2.095 2.111 2.063 2.111 341,223 2.0800 0.77%
2023-01-12 0 2.590 2.560 2.590 2.550 2.600 699,000 1,797,050 2.5709 2.095 2.071 2.095 2.063 2.103 864,184 2.0795 0.00%
2023-01-11 0 2.590 2.580 2.590 2.570 2.620 774,283 2,011,089 2.5974 2.095 2.087 2.095 2.079 2.119 957,257 2.1009 0.00%
2023-01-10 0 2.590 2.590 2.600 2.570 2.620 595,000 1,543,625 2.5943 2.095 2.095 2.103 2.079 2.119 735,607 2.0984 -1.15%
2023-01-09 0 2.620 2.610 2.620 2.600 2.670 933,000 2,449,950 2.6259 2.119 2.111 2.119 2.103 2.160 1,153,481 2.1240 0.38%
2023-01-06 0 2.610 2.600 2.620 2.600 2.650 385,000 1,009,790 2.6228 2.111 2.103 2.119 2.103 2.143 475,981 2.1215 -0.38%
2023-01-05 0 2.620 2.620 2.630 2.610 2.650 737,000 1,936,420 2.6274 2.119 2.119 2.127 2.111 2.143 911,164 2.1252 0.77%
2023-01-04 0 2.600 2.590 2.610 2.570 2.620 1,880,000 4,882,140 2.5969 2.103 2.095 2.111 2.079 2.119 2,324,271 2.1005 1.96%
2023-01-03 0 2.550 2.540 2.560 2.470 2.560 592,000 1,494,630 2.5247 2.063 2.054 2.071 1.998 2.071 731,898 2.0421 1.19%
2022-12-30 0 2.520 2.510 2.520 2.480 2.520 837,000 2,091,340 2.4986 2.038 2.030 2.038 2.006 2.038 1,034,795 2.0210 0.80%
2022-12-29 0 2.500 2.470 2.500 2.460 2.520 304,000 758,690 2.4957 2.022 1.998 2.022 1.990 2.038 375,840 2.0187 0.00%
2022-12-28 0 2.500 2.500 2.510 2.440 2.510 749,000 1,855,460 2.4772 2.022 2.022 2.030 1.974 2.030 926,000 2.0037 2.04%
2022-12-23 0 2.450 2.450 2.470 2.430 2.480 561,214 1,377,823 2.4551 1.982 1.982 1.998 1.966 2.006 693,837 1.9858 -0.81%
2022-12-22 0 2.470 2.440 2.470 2.450 2.480 578,000 1,426,590 2.4681 1.998 1.974 1.998 1.982 2.006 714,590 1.9964 0.82%
2022-12-21 0 2.450 2.430 2.450 2.440 2.490 393,000 964,640 2.4546 1.982 1.966 1.982 1.974 2.014 485,872 1.9854 -1.21%
2022-12-20 0 2.480 2.460 2.500 2.460 2.500 1,119,000 2,770,950 2.4763 2.006 1.990 2.022 1.990 2.022 1,383,436 2.0029 -1.59%
2022-12-19 0 2.520 2.500 2.520 2.450 2.580 1,217,000 3,048,860 2.5052 2.038 2.022 2.038 1.982 2.087 1,504,595 2.0264 -2.33%
2022-12-16 0 2.580 2.560 2.590 2.530 2.600 708,000 1,825,630 2.5786 2.087 2.071 2.095 2.046 2.103 875,311 2.0857 0.39%
2022-12-15 0 2.570 2.570 2.600 2.540 2.610 522,000 1,341,660 2.5702 2.079 2.079 2.103 2.054 2.111 645,356 2.0789 -0.39%
2022-12-14 0 2.580 2.580 2.600 2.570 2.620 483,000 1,250,970 2.5900 2.087 2.087 2.103 2.079 2.119 597,140 2.0949 0.00%
2022-12-13 0 2.580 2.560 2.580 2.550 2.630 741,000 1,908,410 2.5755 2.087 2.071 2.087 2.063 2.127 916,109 2.0832 0.00%
2022-12-12 0 2.580 2.570 2.580 2.540 2.620 876,000 2,258,920 2.5787 2.087 2.079 2.087 2.054 2.119 1,083,012 2.0858 0.39%
2022-12-09 0 2.570 2.560 2.570 2.530 2.600 980,000 2,524,480 2.5760 2.079 2.071 2.079 2.046 2.103 1,211,588 2.0836 0.39%
2022-12-08 0 2.560 2.550 2.560 2.520 2.590 681,000 1,742,360 2.5585 2.071 2.063 2.071 2.038 2.095 841,930 2.0695 1.59%
2022-12-07 0 2.520 2.520 2.530 2.500 2.590 2,046,000 5,224,780 2.5537 2.038 2.038 2.046 2.022 2.095 2,529,499 2.0655 -1.95%
2022-12-06 0 2.570 2.570 2.580 2.560 2.590 557,000 1,434,160 2.5748 2.079 2.079 2.087 2.071 2.095 688,627 2.0826 0.39%
2022-12-05 0 2.560 2.560 2.570 2.520 2.580 1,198,000 3,057,400 2.5521 2.071 2.071 2.079 2.038 2.087 1,481,105 2.0643 2.81%
2022-12-02 0 2.490 2.470 2.500 2.450 2.520 870,000 2,156,630 2.4789 2.014 1.998 2.022 1.982 2.038 1,075,594 2.0051 -0.80%
2022-12-01 0 2.510 2.510 2.530 2.510 2.580 1,778,000 4,527,490 2.5464 2.030 2.030 2.046 2.030 2.087 2,198,167 2.0597 -0.79%
2022-11-30 0 2.530 2.510 2.530 2.480 2.530 2,845,999 7,128,747 2.5048 2.046 2.030 2.046 2.006 2.046 3,518,550 2.0260 1.61%
2022-11-29 0 2.490 2.490 2.510 2.440 2.510 1,300,000 3,221,970 2.4784 2.014 2.014 2.030 1.974 2.030 1,607,209 2.0047 2.05%
2022-11-28 0 2.440 2.420 2.440 2.370 2.530 1,302,000 3,184,175 2.4456 1.974 1.957 1.974 1.917 2.046 1,609,681 1.9781 -0.41%
2022-11-25 0 2.450 2.450 2.460 2.440 2.460 385,000 946,090 2.4574 1.982 1.982 1.990 1.974 1.990 475,981 1.9877 0.00%
2022-11-24 0 2.450 2.440 2.450 2.420 2.450 775,000 1,888,270 2.4365 1.982 1.974 1.982 1.957 1.982 958,144 1.9708 1.24%
2022-11-23 0 2.420 2.420 2.440 2.380 2.440 452,000 1,093,430 2.4191 1.957 1.957 1.974 1.925 1.974 558,814 1.9567 1.26%
2022-11-22 0 2.390 2.370 2.390 2.350 2.420 1,320,000 3,151,340 2.3874 1.933 1.917 1.933 1.901 1.957 1,631,935 1.9310 0.42%
2022-11-21 0 2.380 2.380 2.400 2.350 2.430 686,000 1,638,590 2.3886 1.925 1.925 1.941 1.901 1.966 848,112 1.9320 -2.06%
2022-11-18 0 2.430 2.430 2.440 2.400 2.430 284,883 688,971 2.4184 1.966 1.966 1.974 1.941 1.966 352,205 1.9562 0.41%
2022-11-17 0 2.420 2.420 2.440 2.390 2.440 755,000 1,820,510 2.4113 1.957 1.957 1.974 1.933 1.974 933,417 1.9504 -0.82%
2022-11-16 0 2.440 2.440 2.460 2.440 2.480 520,000 1,280,780 2.4630 1.974 1.974 1.990 1.974 2.006 642,884 1.9922 -1.21%
2022-11-15 0 2.470 2.470 2.480 2.430 2.480 765,000 1,880,600 2.4583 1.998 1.998 2.006 1.966 2.006 945,781 1.9884 1.65%
2022-11-14 0 2.430 2.420 2.430 2.420 2.480 1,362,000 3,333,175 2.4473 1.966 1.957 1.966 1.957 2.006 1,683,860 1.9795 1.67%
2022-11-11 0 2.390 2.370 2.380 2.350 2.410 869,000 2,069,160 2.3811 1.933 1.917 1.925 1.901 1.949 1,074,357 1.9260 2.58%
2022-11-10 0 2.330 2.320 2.350 2.330 2.360 232,000 543,860 2.3442 1.885 1.877 1.901 1.885 1.909 286,825 1.8961 -1.69%
2022-11-09 0 2.370 2.360 2.370 2.370 2.390 470,000 1,119,580 2.3821 1.917 1.909 1.917 1.917 1.933 581,068 1.9268 0.42%
2022-11-08 0 2.360 2.350 2.360 2.350 2.400 713,000 1,691,400 2.3722 1.909 1.901 1.909 1.901 1.941 881,492 1.9188 -1.26%
2022-11-07 0 2.390 2.360 2.390 2.250 2.390 994,000 2,341,080 2.3552 1.933 1.909 1.933 1.820 1.933 1,228,897 1.9050 3.91%
2022-11-04 0 2.300 2.280 2.300 2.190 2.300 971,000 2,187,090 2.2524 1.860 1.844 1.860 1.771 1.860 1,200,461 1.8219 5.50%
2022-11-03 0 2.180 2.150 2.180 2.150 2.220 580,000 1,261,500 2.1750 1.763 1.739 1.763 1.739 1.796 717,062 1.7593 -1.80%
2022-11-02 0 2.220 2.220 2.230 2.180 2.220 969,000 2,134,930 2.2032 1.796 1.796 1.804 1.763 1.796 1,197,989 1.7821 1.83%
2022-11-01 0 2.180 2.180 2.190 2.150 2.190 1,747,000 3,785,870 2.1671 1.763 1.763 1.771 1.739 1.771 2,159,841 1.7528 1.40%
2022-10-31 0 2.150 2.150 2.170 2.120 2.190 1,184,000 2,553,680 2.1568 1.739 1.739 1.755 1.715 1.771 1,463,796 1.7446 -3.59%
2022-10-28 0 2.230 2.200 2.230 2.190 2.250 370,000 822,470 2.2229 1.804 1.779 1.804 1.771 1.820 457,436 1.7980 -0.89%
2022-10-27 0 2.250 2.250 2.260 2.250 2.320 328,000 748,070 2.2807 1.820 1.820 1.828 1.820 1.877 405,511 1.8448 -0.88%
2022-10-26 0 2.270 2.270 2.290 2.240 2.300 709,000 1,614,790 2.2776 1.836 1.836 1.852 1.812 1.860 876,547 1.8422 1.79%
2022-10-25 0 2.230 2.220 2.230 2.210 2.270 634,000 1,424,020 2.2461 1.804 1.796 1.804 1.788 1.836 783,823 1.8168 -1.33%
2022-10-24 0 2.260 2.220 2.260 2.200 2.350 685,000 1,562,400 2.2809 1.828 1.796 1.828 1.779 1.901 846,875 1.8449 -3.00%
2022-10-21 0 2.330 2.320 2.340 2.300 2.360 393,000 913,990 2.3257 1.885 1.877 1.893 1.860 1.909 485,872 1.8811 0.43%
2022-10-20 0 2.320 2.310 2.320 2.310 2.370 2,887,286 6,709,113 2.3237 1.877 1.868 1.877 1.868 1.917 3,569,594 1.8795 -2.52%
2022-10-19 0 2.380 2.360 2.380 2.370 2.430 326,000 781,440 2.3971 1.925 1.909 1.925 1.917 1.966 403,039 1.9389 -0.83%
2022-10-18 0 2.400 2.390 2.400 2.380 2.420 948,000 2,273,930 2.3987 1.941 1.933 1.941 1.925 1.957 1,172,026 1.9402 -0.41%
2022-10-17 0 2.410 2.400 2.410 2.320 2.420 680,000 1,611,890 2.3704 1.949 1.941 1.949 1.877 1.957 840,694 1.9173 2.12%
2022-10-14 0 2.360 2.340 2.360 2.330 2.380 782,000 1,838,560 2.3511 1.909 1.893 1.909 1.885 1.925 966,798 1.9017 2.16%
2022-10-13 0 2.310 2.290 2.320 2.290 2.340 604,000 1,397,240 2.3133 1.868 1.852 1.877 1.852 1.893 746,734 1.8711 0.00%
2022-10-12 0 2.310 2.300 2.310 2.280 2.360 995,000 2,296,515 2.3081 1.868 1.860 1.868 1.844 1.909 1,230,133 1.8669 0.00%
2022-10-11 0 2.310 2.310 2.320 2.310 2.370 763,000 1,776,590 2.3284 1.868 1.868 1.877 1.868 1.917 943,308 1.8834 -0.86%
2022-10-10 0 2.330 2.330 2.340 2.330 2.370 601,000 1,412,200 2.3498 1.885 1.885 1.893 1.885 1.917 743,025 1.9006 -0.85%
2022-10-07 0 2.350 2.310 2.360 2.310 2.440 392,000 939,940 2.3978 1.901 1.868 1.909 1.868 1.974 484,635 1.9395 -3.69%
2022-10-06 0 2.440 2.440 2.450 2.440 2.460 42,000 102,850 2.4488 1.974 1.974 1.982 1.974 1.990 51,925 1.9807 0.00%
2022-10-05 0 2.440 2.430 2.440 2.400 2.450 189,000 459,880 2.4332 1.974 1.966 1.974 1.941 1.982 233,663 1.9681 2.09%
2022-10-03 0 2.390 2.360 2.390 2.360 2.390 266,000 635,040 2.3874 1.933 1.909 1.933 1.909 1.933 328,860 1.9310 0.42%
2022-09-30 0 2.380 2.380 2.390 2.360 2.400 86,000 205,270 2.3869 1.925 1.925 1.933 1.909 1.941 106,323 1.9306 -1.24%
2022-09-29 0 2.410 2.380 2.410 2.380 2.490 234,000 563,010 2.4060 1.949 1.925 1.949 1.925 2.014 289,298 1.9461 -2.82%
2022-09-28 0 2.480 2.470 2.480 2.460 2.540 916,000 2,277,905 2.4868 2.006 1.998 2.006 1.990 2.054 1,132,464 2.0115 -1.59%
2022-09-27 0 2.520 2.520 2.540 2.470 2.550 2,019,000 5,045,300 2.4989 2.038 2.038 2.054 1.998 2.063 2,496,119 2.0213 0.40%
2022-09-26 0 2.510 2.510 2.520 2.510 2.580 752,000 1,907,230 2.5362 2.030 2.030 2.038 2.030 2.087 929,709 2.0514 -2.71%
2022-09-23 0 2.580 2.570 2.580 2.570 2.640 985,000 2,567,000 2.6061 2.087 2.079 2.087 2.079 2.135 1,217,770 2.1080 -2.64%
2022-09-22 0 2.650 2.640 2.650 2.650 2.680 457,000 1,216,860 2.6627 2.143 2.135 2.143 2.143 2.168 564,996 2.1538 -1.12%
2022-09-21 0 2.680 2.680 2.710 2.670 2.700 673,914 1,806,892 2.6812 2.168 2.168 2.192 2.160 2.184 833,170 2.1687 -1.11%
2022-09-20 0 2.710 2.710 2.730 2.690 2.720 993,000 2,683,660 2.7026 2.192 2.192 2.208 2.176 2.200 1,227,660 2.1860 0.00%
2022-09-19 0 2.710 2.680 2.710 2.640 2.750 692,000 1,872,740 2.7063 2.192 2.168 2.192 2.135 2.224 855,530 2.1890 0.00%
2022-09-16 0 2.710 2.710 2.780 2.710 2.820 741,000 2,057,650 2.7769 2.192 2.192 2.249 2.192 2.281 916,109 2.2461 -3.21%
2022-09-15 0 2.800 2.800 2.820 2.800 2.860 754,000 2,123,650 2.8165 2.265 2.265 2.281 2.265 2.313 932,181 2.2782 -0.71%
2022-09-14 0 2.820 2.820 2.850 2.820 2.850 673,000 1,906,820 2.8333 2.281 2.281 2.305 2.281 2.305 832,040 2.2917 -0.70%
2022-09-13 0 2.840 2.840 2.850 2.840 2.900 431,034 1,238,120 2.8724 2.297 2.297 2.305 2.297 2.346 532,894 2.3234 -1.05%
2022-09-09 0 2.870 2.850 2.860 2.840 2.880 296,000 846,160 2.8586 2.321 2.305 2.313 2.297 2.330 365,949 2.3122 0.35%
2022-09-08 0 2.860 2.850 2.860 2.840 2.870 333,000 950,770 2.8552 2.313 2.305 2.313 2.297 2.321 411,693 2.3094 0.35%
2022-09-07 0 2.850 2.850 2.860 2.830 2.880 493,000 1,408,480 2.8570 2.305 2.305 2.313 2.289 2.330 609,503 2.3109 -0.70%
2022-09-06 0 2.870 2.860 2.870 2.830 2.870 103,000 293,335 2.8479 2.321 2.313 2.321 2.289 2.321 127,340 2.3036 1.06%
2022-09-05 0 2.840 2.840 2.860 2.820 2.850 300,000 850,105 2.8337 2.297 2.297 2.313 2.281 2.305 370,894 2.2920 0.00%
2022-09-02 0 2.840 2.840 2.860 2.830 2.860 262,000 744,705 2.8424 2.297 2.297 2.313 2.289 2.313 323,914 2.2991 0.00%
2022-09-01 0 2.840 2.840 2.880 2.840 2.880 277,000 791,780 2.8584 2.297 2.297 2.330 2.297 2.330 342,459 2.3120 -1.73%
2022-08-31 0 2.890 2.880 2.900 2.830 2.890 613,000 1,749,255 2.8536 2.338 2.330 2.346 2.289 2.338 757,861 2.3081 1.40%
2022-08-30 0 2.850 2.830 2.850 2.820 2.850 239,000 677,040 2.8328 2.305 2.289 2.305 2.281 2.305 295,479 2.2913 0.00%
2022-08-29 0 2.850 2.840 2.850 2.810 2.870 931,000 2,642,370 2.8382 2.305 2.297 2.305 2.273 2.321 1,151,009 2.2957 -1.38%
2022-08-26 0 2.890 2.890 2.910 2.870 2.980 762,000 2,236,080 2.9345 2.338 2.338 2.354 2.321 2.410 942,072 2.3736 -1.03%
2022-08-25 0 2.920 2.910 2.940 2.890 2.960 367,000 1,070,450 2.9168 2.362 2.354 2.378 2.338 2.394 453,727 2.3592 -0.68%
2022-08-24 0 2.940 2.940 2.950 2.930 2.970 1,020,000 3,017,070 2.9579 2.378 2.378 2.386 2.370 2.402 1,261,041 2.3925 -0.68%
2022-08-23 0 2.960 2.960 2.980 2.950 3.030 733,000 2,182,930 2.9781 2.394 2.394 2.410 2.386 2.451 906,219 2.4088 -1.99%
2022-08-22 0 3.020 3.000 3.020 2.880 3.030 2,335,000 6,964,080 2.9825 2.443 2.427 2.443 2.330 2.451 2,886,794 2.4124 3.78%
2022-08-19 0 2.910 2.900 2.910 2.880 2.920 298,000 864,990 2.9027 2.354 2.346 2.354 2.330 2.362 368,422 2.3478 0.69%
2022-08-18 0 2.890 2.880 2.910 2.880 2.920 557,000 1,614,220 2.8981 2.338 2.330 2.354 2.330 2.362 688,627 2.3441 -0.69%
2022-08-17 0 2.910 2.910 2.920 2.880 2.930 539,000 1,568,730 2.9104 2.354 2.354 2.362 2.330 2.370 666,374 2.3541 0.34%
2022-08-16 0 2.900 2.900 2.910 2.880 2.910 1,212,000 3,502,050 2.8895 2.346 2.346 2.354 2.330 2.354 1,498,413 2.3372 -1.02%
2022-08-15 0 2.930 2.910 2.930 2.890 2.930 849,000 2,466,920 2.9057 2.370 2.354 2.370 2.338 2.370 1,049,631 2.3503 -1.01%
2022-08-12 0 2.960 2.950 2.960 2.920 2.960 311,000 912,000 2.9325 2.394 2.386 2.394 2.362 2.394 384,494 2.3719 1.37%
2022-08-11 0 2.920 2.900 2.920 2.870 2.920 316,000 916,380 2.8999 2.362 2.346 2.362 2.321 2.362 390,675 2.3456 1.04%
2022-08-10 0 2.890 2.860 2.890 2.850 2.920 856,000 2,458,130 2.8716 2.338 2.313 2.338 2.305 2.362 1,058,285 2.3227 -1.03%
2022-08-09 0 2.920 2.900 2.920 2.860 2.920 377,000 1,088,590 2.8875 2.362 2.346 2.362 2.313 2.362 466,091 2.3356 0.00%
2022-08-08 0 2.920 2.910 2.920 2.890 2.930 243,000 708,545 2.9158 2.362 2.354 2.362 2.338 2.370 300,424 2.3585 0.00%
2022-08-05 0 2.920 2.910 2.920 2.880 2.930 473,000 1,377,750 2.9128 2.362 2.354 2.362 2.330 2.370 584,777 2.3560 1.04%
2022-08-04 0 2.890 2.870 2.890 2.870 2.930 554,000 1,602,570 2.8927 2.338 2.321 2.338 2.321 2.370 684,918 2.3398 0.35%
2022-08-03 0 2.880 2.870 2.880 2.870 2.930 942,000 2,727,540 2.8955 2.330 2.321 2.330 2.321 2.370 1,164,608 2.3420 -0.69%
2022-08-02 0 2.900 2.870 2.900 2.870 2.990 1,886,000 5,475,260 2.9031 2.346 2.321 2.346 2.321 2.418 2,331,689 2.3482 -3.33%
2022-08-01 0 3.000 2.990 3.000 2.980 3.060 864,000 2,599,960 3.0092 2.427 2.418 2.427 2.410 2.475 1,068,176 2.4340 -1.96%
2022-07-29 0 3.060 3.040 3.060 3.040 3.110 865,000 2,651,510 3.0653 2.475 2.459 2.475 2.459 2.516 1,069,412 2.4794 -0.97%
2022-07-28 0 3.090 3.080 3.090 3.080 3.150 635,000 1,970,750 3.1035 2.499 2.491 2.499 2.491 2.548 785,060 2.5103 -0.32%
2022-07-27 0 3.100 3.090 3.100 3.080 3.100 230,000 711,950 3.0954 2.507 2.499 2.507 2.491 2.507 284,352 2.5038 0.00%
2022-07-26 0 3.100 3.100 3.110 3.070 3.120 307,000 950,710 3.0968 2.507 2.507 2.516 2.483 2.524 379,549 2.5048 -0.32%
2022-07-25 0 3.110 3.090 3.110 3.060 3.160 1,792,000 5,542,960 3.0932 2.516 2.499 2.516 2.475 2.556 2,215,476 2.5019 -4.31%
2022-07-22 0 3.250 3.200 3.250 3.100 3.260 1,590,000 5,063,200 3.1844 2.629 2.588 2.629 2.507 2.637 1,965,740 2.5757 4.50%
2022-07-21 0 3.110 3.090 3.110 3.080 3.160 775,000 2,406,020 3.1045 2.516 2.499 2.516 2.491 2.556 958,144 2.5111 -1.27%
2022-07-20 0 3.150 3.130 3.150 3.140 3.190 431,000 1,358,410 3.1518 2.548 2.532 2.548 2.540 2.580 532,852 2.5493 -0.63%
2022-07-19 0 3.170 3.160 3.170 3.120 3.200 637,000 2,004,170 3.1463 2.564 2.556 2.564 2.524 2.588 787,532 2.5449 -0.31%
2022-07-18 0 3.180 3.160 3.180 3.070 3.200 1,159,000 3,655,890 3.1543 2.572 2.556 2.572 2.483 2.588 1,432,889 2.5514 3.58%
2022-07-15 0 3.070 3.060 3.070 3.060 3.130 737,000 2,288,130 3.1047 2.483 2.475 2.483 2.475 2.532 911,164 2.5112 -1.29%
2022-07-14 0 3.110 3.100 3.110 3.100 3.180 816,000 2,551,910 3.1273 2.516 2.507 2.516 2.507 2.572 1,008,833 2.5296 -1.89%
2022-07-13 0 3.170 3.150 3.170 3.120 3.190 591,000 1,861,820 3.1503 2.564 2.548 2.564 2.524 2.580 730,662 2.5481 0.00%
2022-07-12 0 3.170 3.160 3.170 3.150 3.220 508,000 1,613,130 3.1755 2.564 2.556 2.564 2.548 2.605 628,048 2.5685 -1.25%
2022-07-11 0 3.210 3.200 3.210 3.140 3.280 934,000 3,009,551 3.2222 2.596 2.588 2.596 2.540 2.653 1,154,718 2.6063 -0.62%
2022-07-08 0 3.230 3.230 3.260 3.230 3.270 387,000 1,256,210 3.2460 2.613 2.613 2.637 2.613 2.645 478,454 2.6256 -0.31%
2022-07-07 0 3.240 3.230 3.270 3.230 3.280 299,500 973,905 3.2518 2.621 2.613 2.645 2.613 2.653 370,276 2.6302 -0.61%
2022-07-06 0 3.260 3.250 3.260 3.230 3.320 518,000 1,689,490 3.2616 2.637 2.629 2.637 2.613 2.685 640,411 2.6381 -0.91%
2022-07-05 0 3.290 3.280 3.290 3.270 3.330 283,000 936,010 3.3075 2.661 2.653 2.661 2.645 2.693 349,877 2.6753 -0.60%
2022-07-04 0 3.310 3.280 3.310 3.270 3.330 303,000 1,001,370 3.3049 2.677 2.653 2.677 2.645 2.693 374,603 2.6731 0.91%
2022-06-30 0 3.280 3.270 3.280 3.240 3.350 949,000 3,114,655 3.2820 2.653 2.645 2.653 2.621 2.710 1,173,262 2.6547 -1.50%
2022-06-29 0 3.330 3.320 3.330 3.270 3.350 585,000 1,937,950 3.3127 2.693 2.685 2.693 2.645 2.710 723,244 2.6795 -0.30%
2022-06-28 0 3.340 3.330 3.340 3.230 3.340 1,439,000 4,738,250 3.2927 2.702 2.693 2.702 2.613 2.702 1,779,057 2.6633 4.60%
2022-06-27 0 3.310 3.290 3.310 3.280 3.320 481,000 1,589,720 3.3050 2.583 2.567 2.583 2.559 2.591 616,407 2.5790 0.61%
2022-06-24 0 3.290 3.280 3.290 3.210 3.290 1,297,000 4,218,620 3.2526 2.567 2.559 2.567 2.505 2.567 1,662,121 2.5381 1.23%
2022-06-23 0 3.250 3.240 3.250 3.220 3.250 520,500 1,683,765 3.2349 2.536 2.528 2.536 2.513 2.536 667,027 2.5243 0.31%
2022-06-22 0 3.240 3.240 3.260 3.230 3.260 445,000 1,444,010 3.2450 2.528 2.528 2.544 2.520 2.544 570,273 2.5321 -1.22%
2022-06-21 0 3.280 3.250 3.280 3.240 3.300 587,000 1,922,695 3.2755 2.559 2.536 2.559 2.528 2.575 752,248 2.5559 1.23%
2022-06-20 0 3.240 3.220 3.240 3.220 3.250 472,000 1,527,660 3.2366 2.528 2.513 2.528 2.513 2.536 604,874 2.5256 -0.61%
2022-06-17 0 3.260 3.240 3.260 3.180 3.260 495,000 1,594,490 3.2212 2.544 2.528 2.544 2.481 2.544 634,348 2.5136 1.87%
2022-06-16 0 3.200 3.190 3.200 3.200 3.260 829,000 2,678,060 3.2305 2.497 2.489 2.497 2.497 2.544 1,062,373 2.5208 -0.62%
2022-06-15 0 3.220 3.200 3.220 3.190 3.230 1,122,000 3,598,370 3.2071 2.513 2.497 2.513 2.489 2.520 1,437,856 2.5026 0.94%
2022-06-14 0 3.190 3.170 3.190 3.160 3.200 898,000 2,852,570 3.1766 2.489 2.474 2.489 2.466 2.497 1,150,798 2.4788 0.00%
2022-06-13 0 3.190 3.190 3.210 3.180 3.240 508,000 1,631,010 3.2106 2.489 2.489 2.505 2.481 2.528 651,008 2.5054 -2.15%
2022-06-10 0 3.260 3.250 3.260 3.200 3.260 691,000 2,233,840 3.2328 2.544 2.536 2.544 2.497 2.544 885,525 2.5226 0.62%
2022-06-09 0 3.240 3.240 3.270 3.230 3.300 712,000 2,325,670 3.2664 2.528 2.528 2.552 2.520 2.575 912,437 2.5489 -0.92%
2022-06-08 0 3.270 3.260 3.270 3.230 3.290 1,208,000 3,932,960 3.2558 2.552 2.544 2.552 2.520 2.567 1,548,066 2.5406 0.62%
2022-06-07 0 3.250 3.250 3.260 3.240 3.270 336,000 1,092,750 3.2522 2.536 2.536 2.544 2.528 2.552 430,588 2.5378 -0.91%
2022-06-06 0 3.280 3.270 3.280 3.240 3.280 1,867,000 6,073,900 3.2533 2.559 2.552 2.559 2.528 2.559 2,392,583 2.5386 0.00%
2022-06-02 0 3.280 3.250 3.280 3.240 3.280 903,000 2,948,865 3.2656 2.559 2.536 2.559 2.528 2.559 1,157,205 2.5483 0.31%
2022-06-01 0 3.270 3.260 3.270 3.240 3.280 613,000 1,994,060 3.2530 2.552 2.544 2.552 2.528 2.559 785,567 2.5384 -0.30%
2022-05-31 0 3.280 3.270 3.280 3.210 3.280 1,800,000 5,842,490 3.2458 2.559 2.552 2.559 2.505 2.559 2,306,722 2.5328 1.86%
2022-05-30 0 3.220 3.210 3.220 3.190 3.230 1,220,000 3,913,365 3.2077 2.513 2.505 2.513 2.489 2.520 1,563,445 2.5030 0.62%
2022-05-27 0 3.200 3.180 3.200 3.170 3.230 884,000 2,830,570 3.2020 2.497 2.481 2.497 2.474 2.520 1,132,857 2.4986 -0.31%
2022-05-26 0 3.210 3.210 3.220 3.180 3.240 1,012,000 3,251,760 3.2132 2.505 2.505 2.513 2.481 2.528 1,296,890 2.5074 0.31%
2022-05-25 0 3.200 3.190 3.210 3.160 3.200 670,000 2,126,190 3.1734 2.497 2.489 2.505 2.466 2.497 858,613 2.4763 1.27%
2022-05-24 0 3.160 3.150 3.170 3.130 3.200 610,000 1,935,500 3.1730 2.466 2.458 2.474 2.442 2.497 781,722 2.4759 -1.25%
2022-05-23 0 3.200 3.190 3.200 3.170 3.200 399,000 1,271,640 3.1871 2.497 2.489 2.497 2.474 2.497 511,323 2.4870 0.63%
2022-05-20 0 3.180 3.170 3.180 3.150 3.200 988,000 3,133,700 3.1718 2.481 2.474 2.481 2.458 2.497 1,266,134 2.4750 0.32%
2022-05-19 0 3.170 3.160 3.170 3.100 3.170 627,000 1,965,800 3.1352 2.474 2.466 2.474 2.419 2.474 803,508 2.4465 0.96%
2022-05-18 0 3.140 3.140 3.150 3.130 3.170 1,224,000 3,845,510 3.1418 2.450 2.450 2.458 2.442 2.474 1,568,571 2.4516 -0.95%
2022-05-17 0 3.170 3.150 3.170 3.120 3.170 754,000 2,372,180 3.1461 2.474 2.458 2.474 2.435 2.474 966,260 2.4550 1.60%
2022-05-16 0 3.120 3.120 3.140 3.110 3.180 705,000 2,214,330 3.1409 2.435 2.435 2.450 2.427 2.481 903,466 2.4509 -1.58%
2022-05-13 0 3.170 3.150 3.170 3.140 3.170 259,000 817,020 3.1545 2.474 2.458 2.474 2.450 2.474 331,912 2.4616 0.96%
2022-05-12 0 3.140 3.130 3.140 3.120 3.180 457,000 1,437,870 3.1463 2.450 2.442 2.450 2.435 2.481 585,651 2.4552 -1.57%
2022-05-11 0 3.190 3.170 3.190 3.160 3.220 935,000 2,979,670 3.1868 2.489 2.474 2.489 2.466 2.513 1,198,214 2.4868 0.63%
2022-05-10 0 3.170 3.160 3.170 3.130 3.210 1,047,000 3,303,720 3.1554 2.474 2.466 2.474 2.442 2.505 1,341,743 2.4623 -0.63%
2022-05-06 0 3.190 3.190 3.210 3.180 3.280 1,622,000 5,211,700 3.2131 2.489 2.489 2.505 2.481 2.559 2,078,612 2.5073 -5.62%
2022-05-05 0 3.380 3.370 3.390 3.200 3.390 2,414,000 7,939,130 3.2888 2.638 2.630 2.645 2.497 2.645 3,093,570 2.5663 5.63%
2022-05-04 0 3.200 3.170 3.210 3.150 3.210 518,000 1,638,360 3.1629 2.497 2.474 2.505 2.458 2.505 663,823 2.4681 -0.62%
2022-05-03 0 3.220 3.210 3.220 3.220 3.340 823,000 2,686,200 3.2639 2.513 2.505 2.513 2.513 2.606 1,054,684 2.5469 -5.29%
2022-04-29 0 3.400 3.400 3.490 3.380 3.470 390,695 1,343,194 3.4380 2.653 2.653 2.723 2.638 2.708 500,680 2.6827 0.29%
2022-04-28 0 3.390 3.380 3.390 3.390 3.550 234,000 805,920 3.4441 2.645 2.638 2.645 2.645 2.770 299,874 2.6875 -2.02%
2022-04-27 0 3.460 3.460 3.500 3.200 3.550 2,568,000 8,804,320 3.4285 2.700 2.700 2.731 2.497 2.770 3,290,923 2.6753 4.53%
2022-04-26 0 3.310 3.240 3.310 3.240 3.360 837,000 2,769,940 3.3094 2.583 2.528 2.583 2.528 2.622 1,072,626 2.5824 1.85%
2022-04-25 0 3.250 3.240 3.250 3.210 3.300 1,296,000 4,198,700 3.2397 2.536 2.528 2.536 2.505 2.575 1,660,840 2.5281 -2.99%
2022-04-22 0 3.350 3.370 3.380 3.300 3.370 581,000 1,935,824 3.3319 2.614 2.630 2.638 2.575 2.630 744,558 2.6000 0.00%
2022-04-21 0 3.350 3.340 3.350 3.320 3.410 854,000 2,862,470 3.3518 2.614 2.606 2.614 2.591 2.661 1,094,411 2.6155 -1.76%
2022-04-20 0 3.410 3.400 3.410 3.370 3.490 798,000 2,735,575 3.4280 2.661 2.653 2.661 2.630 2.723 1,022,647 2.6750 -2.01%
2022-04-19 0 3.480 3.460 3.480 3.430 3.480 619,000 2,138,980 3.4555 2.716 2.700 2.716 2.677 2.716 793,256 2.6965 -1.14%
2022-04-14 0 3.520 3.520 3.530 3.470 3.550 842,000 2,958,775 3.5140 2.747 2.747 2.755 2.708 2.770 1,079,033 2.7421 1.44%
2022-04-13 0 3.470 3.470 3.480 3.460 3.500 384,000 1,339,910 3.4893 2.708 2.708 2.716 2.700 2.731 492,101 2.7228 -1.14%
2022-04-12 0 3.510 3.510 3.520 3.400 3.550 994,000 3,438,910 3.4597 2.739 2.739 2.747 2.653 2.770 1,273,823 2.6997 1.45%
2022-04-11 0 3.460 3.460 3.500 3.460 3.560 673,000 2,357,500 3.5030 2.700 2.700 2.731 2.700 2.778 862,458 2.7335 -3.89%
2022-04-08 0 3.600 3.590 3.600 3.520 3.600 1,234,000 4,400,160 3.5658 2.809 2.801 2.809 2.747 2.809 1,581,386 2.7825 1.98%
2022-04-07 0 3.530 3.530 3.550 3.520 3.620 1,327,000 4,709,510 3.5490 2.755 2.755 2.770 2.747 2.825 1,700,566 2.7694 -2.22%
2022-04-06 0 3.610 3.610 3.620 3.530 3.620 1,517,000 5,429,080 3.5788 2.817 2.817 2.825 2.755 2.825 1,944,054 2.7927 1.12%
2022-04-04 0 3.570 3.550 3.570 3.550 3.590 346,000 1,234,452 3.5678 2.786 2.770 2.786 2.770 2.801 443,403 2.7840 -0.28%
2022-04-01 0 3.580 3.580 3.610 3.560 3.640 402,000 1,443,550 3.5909 2.794 2.794 2.817 2.778 2.840 515,168 2.8021 -0.56%
2022-03-31 0 3.600 3.570 3.600 3.550 3.720 733,000 2,650,940 3.6166 2.809 2.786 2.809 2.770 2.903 939,348 2.8221 -0.83%
2022-03-30 0 3.630 3.620 3.630 3.520 3.690 8,573,000 30,936,280 3.6086 2.833 2.825 2.833 2.747 2.879 10,986,402 2.8159 -3.46%
2022-03-29 0 3.760 3.750 3.760 3.650 3.760 1,150,000 4,257,430 3.7021 2.934 2.926 2.934 2.848 2.934 1,473,739 2.8889 1.08%
2022-03-28 0 3.720 3.710 3.720 3.590 3.720 1,865,000 6,830,440 3.6624 2.903 2.895 2.903 2.801 2.903 2,390,020 2.8579 2.48%
2022-03-25 0 3.630 3.620 3.630 3.580 3.640 1,304,000 4,708,350 3.6107 2.833 2.825 2.833 2.794 2.840 1,671,092 2.8175 0.28%
2022-03-24 0 3.620 3.610 3.620 3.590 3.640 847,346 3,059,092 3.6102 2.825 2.817 2.825 2.801 2.840 1,085,884 2.8171 -0.55%
2022-03-23 0 3.640 3.630 3.640 3.560 3.690 583,000 2,121,840 3.6395 2.840 2.833 2.840 2.778 2.879 747,121 2.8400 -0.55%
2022-03-22 0 3.660 3.650 3.660 3.580 3.660 678,000 2,465,120 3.6359 2.856 2.848 2.856 2.794 2.856 868,865 2.8372 1.67%
2022-03-21 0 3.600 3.590 3.600 3.580 3.700 703,000 2,549,180 3.6261 2.809 2.801 2.809 2.794 2.887 900,903 2.8296 -0.83%
2022-03-18 0 3.630 3.620 3.630 3.440 3.650 1,239,000 4,410,260 3.5595 2.833 2.825 2.833 2.684 2.848 1,587,793 2.7776 2.25%
2022-03-17 0 3.550 3.520 3.550 3.440 3.600 3,593,000 12,631,320 3.5155 2.770 2.747 2.770 2.684 2.809 4,604,473 2.7433 2.90%
2022-03-16 0 3.450 3.450 3.460 3.250 3.460 2,503,000 8,416,640 3.3626 2.692 2.692 2.700 2.536 2.700 3,207,625 2.6239 6.48%
2022-03-15 0 3.240 3.210 3.250 3.200 3.540 4,459,000 14,946,070 3.3519 2.528 2.505 2.536 2.497 2.762 5,714,262 2.6156 -8.22%
2022-03-14 0 3.530 3.520 3.530 3.500 3.680 3,497,000 12,486,650 3.5707 2.755 2.747 2.755 2.731 2.872 4,481,447 2.7863 -4.59%
2022-03-11 0 3.700 3.690 3.700 3.600 3.700 2,592,000 9,418,180 3.6336 2.887 2.879 2.887 2.809 2.887 3,321,679 2.8354 -0.54%
2022-03-10 0 3.720 3.710 3.730 3.660 3.740 1,077,000 3,987,890 3.7028 2.903 2.895 2.911 2.856 2.918 1,380,188 2.8894 2.76%
2022-03-09 0 3.620 3.600 3.620 3.580 3.700 2,393,000 8,688,105 3.6306 2.825 2.809 2.825 2.794 2.887 3,066,658 2.8331 -1.09%
2022-03-08 0 3.660 3.650 3.660 3.630 3.790 2,620,000 9,691,830 3.6992 2.856 2.848 2.856 2.833 2.957 3,357,561 2.8866 -2.66%
2022-03-07 0 3.760 3.750 3.760 3.700 3.810 1,946,000 7,275,450 3.7387 2.934 2.926 2.934 2.887 2.973 2,493,822 2.9174 -1.31%
2022-03-04 0 3.810 3.800 3.810 3.790 3.850 1,140,000 4,350,120 3.8159 2.973 2.965 2.973 2.957 3.004 1,460,924 2.9777 -1.04%
2022-03-03 0 3.850 3.850 3.890 3.850 3.920 630,000 2,449,770 3.8885 3.004 3.004 3.035 3.004 3.059 807,353 3.0343 -0.52%
2022-03-02 0 3.870 3.860 3.870 3.810 3.910 799,000 3,093,132 3.8713 3.020 3.012 3.020 2.973 3.051 1,023,928 3.0208 0.00%
2022-03-01 0 3.870 3.860 3.870 3.850 3.890 368,000 1,422,120 3.8645 3.020 3.012 3.020 3.004 3.035 471,596 3.0155 0.78%
2022-02-28 0 3.840 3.840 3.850 3.820 3.900 1,010,000 3,882,270 3.8438 2.996 2.996 3.004 2.981 3.043 1,294,327 2.9995 -1.54%
2022-02-25 0 3.900 3.890 3.900 3.820 3.940 1,657,000 6,460,773 3.8991 3.043 3.035 3.043 2.981 3.074 2,123,465 3.0426 1.56%
2022-02-24 0 3.840 3.840 3.850 3.820 3.950 1,789,000 6,924,890 3.8708 2.996 2.996 3.004 2.981 3.082 2,292,625 3.0205 -3.03%
2022-02-23 0 3.960 3.950 3.960 3.930 3.980 638,000 2,526,250 3.9596 3.090 3.082 3.090 3.067 3.106 817,605 3.0898 0.00%
2022-02-22 0 3.960 3.950 3.960 3.890 3.970 1,396,000 5,454,480 3.9072 3.090 3.082 3.090 3.035 3.098 1,788,991 3.0489 -0.25%
2022-02-21 0 3.970 3.960 3.970 3.950 4.010 1,983,000 7,880,010 3.9738 3.098 3.090 3.098 3.082 3.129 2,541,238 3.1009 -0.75%
2022-02-18 0 4.000 3.990 4.000 3.920 4.000 1,724,000 6,844,170 3.9699 3.121 3.114 3.121 3.059 3.121 2,209,327 3.0979 0.25%
2022-02-17 0 3.990 3.970 3.990 3.920 4.010 1,693,972 6,758,138 3.9895 3.114 3.098 3.114 3.059 3.129 2,170,845 3.1131 1.27%
2022-02-16 0 3.940 3.930 3.940 3.900 3.970 812,000 3,186,290 3.9240 3.074 3.067 3.074 3.043 3.098 1,040,588 3.0620 0.51%
2022-02-15 0 3.920 3.920 3.940 3.880 3.950 943,000 3,686,110 3.9089 3.059 3.059 3.074 3.028 3.082 1,208,466 3.0502 0.00%
2022-02-14 0 3.920 3.910 3.930 3.900 3.990 1,472,000 5,794,150 3.9362 3.059 3.051 3.067 3.043 3.114 1,886,386 3.0716 -1.26%
2022-02-11 0 3.970 3.960 3.970 3.930 3.990 1,612,000 6,393,870 3.9664 3.098 3.090 3.098 3.067 3.114 2,065,797 3.0951 -0.50%
2022-02-10 0 3.990 3.990 4.000 3.960 4.010 1,466,000 5,837,530 3.9819 3.114 3.114 3.121 3.090 3.129 1,878,697 3.1072 0.76%
2022-02-09 0 3.960 3.950 3.960 3.880 3.960 2,260,000 8,854,565 3.9179 3.090 3.082 3.090 3.028 3.090 2,896,217 3.0573 2.06%
2022-02-08 0 3.880 3.870 3.880 3.810 3.900 1,167,000 4,495,690 3.8523 3.028 3.020 3.028 2.973 3.043 1,495,525 3.0061 0.78%
2022-02-07 0 3.850 3.850 3.860 3.740 3.870 1,247,000 4,773,670 3.8281 3.004 3.004 3.012 2.918 3.020 1,598,045 2.9872 2.39%
2022-02-04 0 3.760 3.740 3.760 3.700 3.770 157,000 588,290 3.7471 2.934 2.918 2.934 2.887 2.942 201,197 2.9239 2.73%
2022-01-31 0 3.660 3.660 3.720 3.660 3.740 891,000 3,276,790 3.6777 2.856 2.856 2.903 2.856 2.918 1,141,827 2.8698 -2.14%
2022-01-28 0 3.740 3.720 3.750 3.660 3.790 1,066,000 3,968,870 3.7231 2.918 2.903 2.926 2.856 2.957 1,366,092 2.9053 0.00%
2022-01-27 0 3.740 3.740 3.760 3.690 3.850 1,962,000 7,308,910 3.7252 2.918 2.918 2.934 2.879 3.004 2,514,327 2.9069 -3.11%
2022-01-26 0 3.860 3.860 3.890 3.830 3.920 1,553,000 6,015,640 3.8736 3.012 3.012 3.035 2.989 3.059 1,990,188 3.0226 0.00%
2022-01-25 0 3.860 3.860 3.870 3.850 3.990 2,321,000 9,070,150 3.9079 3.012 3.012 3.020 3.004 3.114 2,974,389 3.0494 -3.26%
2022-01-24 0 3.990 3.980 3.990 3.950 4.030 1,588,000 6,338,610 3.9916 3.114 3.106 3.114 3.082 3.145 2,035,041 3.1147 -0.75%
2022-01-21 0 4.020 4.010 4.020 3.990 4.030 894,000 3,581,093 4.0057 3.137 3.129 3.137 3.114 3.145 1,145,672 3.1258 0.00%
2022-01-20 0 4.020 4.010 4.020 3.990 4.030 1,940,000 7,765,960 4.0031 3.137 3.129 3.137 3.114 3.145 2,486,133 3.1237 0.00%
2022-01-19 0 4.020 4.020 4.030 3.990 4.070 2,464,000 9,905,060 4.0199 3.137 3.137 3.145 3.114 3.176 3,157,646 3.1368 -0.50%
2022-01-18 0 4.040 4.030 4.040 4.030 4.100 3,497,000 14,184,052 4.0561 3.153 3.145 3.153 3.145 3.199 4,481,447 3.1651 -0.49%
2022-01-17 0 4.060 4.040 4.060 4.040 4.090 952,000 3,861,633 4.0563 3.168 3.153 3.168 3.153 3.192 1,219,999 3.1653 -0.98%
2022-01-14 0 4.100 4.090 4.100 4.060 4.110 1,462,000 5,963,180 4.0788 3.199 3.192 3.199 3.168 3.207 1,873,571 3.1828 -0.97%
2022-01-13 0 4.140 4.130 4.140 4.080 4.190 2,349,000 9,724,590 4.1399 3.231 3.223 3.231 3.184 3.270 3,010,272 3.2305 0.00%
2022-01-12 0 4.140 4.130 4.140 4.090 4.150 1,720,000 7,091,520 4.1230 3.231 3.223 3.231 3.192 3.238 2,204,201 3.2173 0.73%
2022-01-11 0 4.110 4.100 4.110 4.050 4.110 2,105,000 8,591,740 4.0816 3.207 3.199 3.207 3.160 3.207 2,697,583 3.1850 1.73%
2022-01-10 0 4.040 4.030 4.040 4.010 4.100 1,709,000 6,930,420 4.0552 3.153 3.145 3.153 3.129 3.199 2,190,104 3.1644 -0.25%
2022-01-07 0 4.050 4.040 4.050 4.010 4.130 1,562,000 6,307,830 4.0383 3.160 3.153 3.160 3.129 3.223 2,001,722 3.1512 -1.70%
2022-01-06 0 4.120 4.120 4.130 3.990 4.140 2,479,000 10,106,240 4.0767 3.215 3.215 3.223 3.114 3.231 3,176,868 3.1812 1.48%
2022-01-05 0 4.060 4.050 4.060 4.020 4.130 2,219,606 8,981,098 4.0463 3.168 3.160 3.168 3.137 3.223 2,844,452 3.1574 -1.69%
2022-01-04 0 4.130 4.100 4.130 4.060 4.210 2,225,000 9,210,440 4.1395 3.223 3.199 3.223 3.168 3.285 2,851,364 3.2302 -0.72%
2022-01-03 0 4.160 4.150 4.160 3.960 4.240 1,501,000 6,192,500 4.1256 3.246 3.238 3.246 3.090 3.309 1,923,550 3.2193 3.74%
2021-12-31 0 4.010 4.000 4.010 3.970 4.170 1,973,000 8,060,310 4.0853 3.129 3.121 3.129 3.098 3.254 2,528,423 3.1879 1.52%
2021-12-30 0 3.950 3.930 3.950 3.900 3.950 366,000 1,436,590 3.9251 3.082 3.067 3.082 3.043 3.082 469,033 3.0629 0.51%
2021-12-29 0 3.930 3.930 3.940 3.920 4.000 722,000 2,852,770 3.9512 3.067 3.067 3.074 3.059 3.121 925,252 3.0832 -1.75%
2021-12-28 0 4.000 3.990 4.000 3.980 4.130 1,152,000 4,627,630 4.0170 3.121 3.114 3.121 3.106 3.223 1,476,302 3.1346 -2.20%
2021-12-24 0 4.090 4.070 4.090 4.010 4.090 1,996,000 8,097,620 4.0569 3.192 3.176 3.192 3.129 3.192 2,557,898 3.1657 1.24%
2021-12-23 0 4.040 4.010 4.040 3.880 4.110 3,926,000 15,800,395 4.0246 3.153 3.129 3.153 3.028 3.207 5,031,216 3.1405 3.59%
2021-12-22 0 3.900 3.890 3.910 3.890 4.030 1,348,000 5,271,910 3.9109 3.043 3.035 3.051 3.035 3.145 1,727,478 3.0518 -1.02%
2021-12-21 0 3.940 3.930 3.940 3.870 3.950 954,000 3,742,218 3.9227 3.074 3.067 3.074 3.020 3.082 1,222,562 3.0610 0.25%
2021-12-20 0 3.930 3.930 3.950 3.920 4.070 1,926,000 7,618,525 3.9556 3.067 3.067 3.082 3.059 3.176 2,468,192 3.0867 -3.44%
2021-12-17 0 4.070 4.030 4.070 4.010 4.130 1,105,000 4,485,180 4.0590 3.176 3.145 3.176 3.129 3.223 1,416,071 3.1673 0.49%
2021-12-16 0 4.050 4.020 4.050 3.900 4.050 1,992,000 7,938,110 3.9850 3.160 3.137 3.160 3.043 3.160 2,552,772 3.1096 3.85%
2021-12-15 0 3.900 3.890 3.900 3.880 4.000 2,059,000 8,111,990 3.9398 3.043 3.035 3.043 3.028 3.121 2,638,633 3.0743 -1.27%
2021-12-14 0 3.950 3.950 3.980 3.940 4.030 1,099,000 4,362,380 3.9694 3.082 3.082 3.106 3.074 3.145 1,408,382 3.0974 -2.23%
2021-12-13 0 4.040 4.040 4.050 4.010 4.070 739,000 2,986,510 4.0413 3.153 3.153 3.160 3.129 3.176 947,037 3.1535 1.00%
2021-12-10 0 4.000 4.000 4.010 4.000 4.070 1,262,000 5,077,263 4.0232 3.121 3.121 3.129 3.121 3.176 1,617,268 3.1394 -1.96%
2021-12-09 0 4.080 4.070 4.080 4.040 4.120 1,866,000 7,618,080 4.0826 3.184 3.176 3.184 3.153 3.215 2,391,301 3.1857 0.49%
2021-12-08 0 4.060 4.050 4.060 3.970 4.070 1,900,000 7,682,529 4.0434 3.168 3.160 3.168 3.098 3.176 2,434,873 3.1552 1.75%
2021-12-07 0 3.990 3.980 4.000 3.920 4.000 1,949,000 7,720,920 3.9615 3.114 3.106 3.121 3.059 3.121 2,497,667 3.0913 0.76%
2021-12-06 0 3.960 3.950 3.960 3.930 4.080 1,724,000 6,878,015 3.9896 3.090 3.082 3.090 3.067 3.184 2,209,327 3.1132 -1.98%
2021-12-03 0 4.040 4.040 4.050 3.940 4.060 1,033,000 4,146,880 4.0144 3.153 3.153 3.160 3.074 3.168 1,323,802 3.1326 2.28%
2021-12-02 0 3.950 3.950 3.970 3.890 4.020 2,709,000 10,739,825 3.9645 3.082 3.082 3.098 3.035 3.137 3,471,616 3.0936 -2.47%
2021-12-01 0 4.050 4.040 4.050 3.980 4.130 2,400,000 9,719,300 4.0497 3.160 3.153 3.160 3.106 3.223 3,075,629 3.1601 0.50%
2021-11-30 0 4.030 4.020 4.030 3.960 4.130 1,911,960 7,667,229 4.0101 3.145 3.137 3.145 3.090 3.223 2,450,200 3.1292 -1.47%
2021-11-29 0 4.090 4.080 4.090 4.030 4.160 2,286,000 9,359,740 4.0944 3.192 3.184 3.192 3.145 3.246 2,929,536 3.1950 0.00%
2021-11-26 0 4.090 4.080 4.090 3.990 4.220 4,026,000 16,528,380 4.1054 3.192 3.184 3.192 3.114 3.293 5,159,367 3.2036 1.49%
2021-11-25 0 4.030 4.020 4.030 3.990 4.050 1,170,000 4,696,240 4.0139 3.145 3.137 3.145 3.114 3.160 1,499,369 3.1321 0.50%
2021-11-24 0 4.010 4.000 4.010 3.930 4.010 1,564,000 6,228,760 3.9826 3.129 3.121 3.129 3.067 3.129 2,004,285 3.1077 1.01%
2021-11-23 0 3.970 3.960 3.970 3.930 4.040 5,990,000 23,845,170 3.9808 3.098 3.090 3.098 3.067 3.153 7,676,257 3.1064 -1.00%
2021-11-22 0 4.010 4.010 4.030 3.990 4.330 12,180,000 49,673,330 4.0783 3.129 3.129 3.145 3.114 3.379 15,608,816 3.1824 -7.39%
2021-11-19 0 4.330 4.320 4.330 4.250 4.400 2,056,000 8,831,070 4.2953 3.379 3.371 3.379 3.316 3.433 2,634,789 3.3517 -0.23%
2021-11-18 0 4.340 4.330 4.340 4.080 4.380 7,821,868 33,495,629 4.2823 3.387 3.379 3.387 3.184 3.418 10,023,818 3.3416 5.60%
2021-11-17 0 4.110 4.100 4.110 4.000 4.110 1,194,000 4,845,260 4.0580 3.207 3.199 3.207 3.121 3.207 1,530,125 3.1666 -0.48%
2021-11-16 0 4.130 4.120 4.130 4.070 4.250 2,730,000 11,271,782 4.1289 3.223 3.215 3.223 3.176 3.316 3,498,528 3.2219 -3.73%
2021-11-15 0 4.290 4.280 4.290 3.810 4.310 11,276,000 46,049,720 4.0839 3.348 3.340 3.348 2.973 3.363 14,450,329 3.1868 8.61%
2021-11-12 0 3.950 3.950 3.960 3.940 4.040 1,450,000 5,782,270 3.9878 3.082 3.082 3.090 3.074 3.153 1,858,192 3.1118 -1.50%
2021-11-11 0 4.010 4.000 4.010 3.940 4.020 1,456,000 5,792,551 3.9784 3.129 3.121 3.129 3.074 3.137 1,865,881 3.1045 1.52%
2021-11-10 0 3.950 3.940 3.950 3.860 3.970 2,098,000 8,184,768 3.9012 3.082 3.074 3.082 3.012 3.098 2,688,612 3.0442 -0.50%
2021-11-09 0 3.970 3.960 3.970 3.960 4.060 715,000 2,851,430 3.9880 3.098 3.090 3.098 3.090 3.168 916,281 3.1120 -0.50%
2021-11-08 0 3.990 3.980 3.990 3.850 4.070 1,052,000 4,196,560 3.9891 3.114 3.106 3.114 3.004 3.176 1,348,151 3.1128 0.25%
2021-11-05 0 3.980 3.970 3.980 3.910 4.110 2,358,000 9,420,700 3.9952 3.106 3.098 3.106 3.051 3.207 3,021,805 3.1176 -2.69%
2021-11-04 0 4.090 4.080 4.090 4.030 4.130 1,098,000 4,489,380 4.0887 3.192 3.184 3.192 3.145 3.223 1,407,100 3.1905 0.99%
2021-11-03 0 4.050 4.040 4.050 4.010 4.120 1,502,000 6,097,075 4.0593 3.160 3.153 3.160 3.129 3.215 1,924,831 3.1676 0.25%
2021-11-02 0 4.040 4.030 4.040 3.970 4.080 1,313,000 5,275,310 4.0178 3.153 3.145 3.153 3.098 3.184 1,682,625 3.1352 0.25%
2021-11-01 0 4.030 4.030 4.040 3.980 4.070 1,953,000 7,863,420 4.0263 3.145 3.145 3.153 3.106 3.176 2,502,793 3.1419 1.26%
2021-10-29 0 3.980 3.980 4.000 3.940 4.030 3,367,000 13,376,970 3.9730 3.106 3.106 3.121 3.074 3.145 4,314,851 3.1002 -0.50%
2021-10-28 0 4.000 3.990 4.000 3.990 4.110 2,583,000 10,378,170 4.0179 3.121 3.114 3.121 3.114 3.207 3,310,145 3.1353 -2.91%
2021-10-27 0 4.120 4.110 4.120 4.000 4.180 3,219,000 13,142,840 4.0829 3.215 3.207 3.215 3.121 3.262 4,125,187 3.1860 1.73%
2021-10-26 0 4.050 4.040 4.050 4.030 4.150 1,301,000 5,310,185 4.0816 3.160 3.153 3.160 3.145 3.238 1,667,247 3.1850 -1.22%
2021-10-25 0 4.100 4.090 4.100 4.050 4.210 2,092,000 8,679,580 4.1489 3.199 3.192 3.199 3.160 3.285 2,680,923 3.2375 -0.24%
2021-10-22 0 4.110 4.100 4.110 4.060 4.160 2,028,000 8,323,600 4.1043 3.207 3.199 3.207 3.168 3.246 2,598,906 3.2027 -1.20%
2021-10-21 0 4.160 4.150 4.160 4.120 4.230 1,885,000 7,852,270 4.1657 3.246 3.238 3.246 3.215 3.301 2,415,650 3.2506 -1.19%
2021-10-20 0 4.210 4.200 4.210 4.130 4.250 2,194,000 9,220,030 4.2024 3.285 3.277 3.285 3.223 3.316 2,811,637 3.2792 0.72%
2021-10-19 0 4.180 4.180 4.190 4.150 4.290 3,274,000 13,774,913 4.2074 3.262 3.262 3.270 3.238 3.348 4,195,670 3.2831 0.72%
2021-10-18 0 4.150 4.130 4.150 4.030 4.220 2,717,000 11,181,810 4.1155 3.238 3.223 3.238 3.145 3.293 3,481,868 3.2114 -0.24%
2021-10-15 0 4.160 4.150 4.170 4.120 4.300 4,105,000 17,068,510 4.1580 3.246 3.238 3.254 3.215 3.355 5,260,607 3.2446 -2.35%
2021-10-12 0 4.260 4.260 4.270 4.160 4.500 5,462,000 23,282,880 4.2627 3.324 3.324 3.332 3.246 3.511 6,999,619 3.3263 -3.18%
2021-10-11 0 4.400 4.400 4.420 4.400 4.800 6,203,372 27,930,515 4.5025 3.433 3.433 3.449 3.433 3.746 7,949,696 3.5134 -6.78%
2021-10-08 0 4.720 4.710 4.720 4.650 5.210 5,452,000 26,316,547 4.8270 3.683 3.675 3.683 3.629 4.066 6,986,803 3.7666 -9.23%
2021-10-07 0 5.200 5.160 5.200 5.040 5.360 6,608,000 34,256,110 5.1840 4.058 4.026 4.058 3.933 4.183 8,468,231 4.0452 -0.19%
2021-10-06 0 5.210 5.170 5.210 4.600 5.300 12,466,000 63,272,621 5.0756 4.066 4.034 4.066 3.590 4.136 15,975,329 3.9606 12.77%
2021-10-05 0 4.620 4.620 4.630 4.530 4.710 735,000 3,387,910 4.6094 3.605 3.605 3.613 3.535 3.675 941,911 3.5968 -0.65%
2021-10-04 0 4.650 4.550 4.650 4.500 4.770 913,000 4,212,981 4.6144 3.629 3.550 3.629 3.511 3.722 1,170,020 3.6008 0.22%
2021-09-30 0 4.640 4.630 4.660 4.580 4.760 2,120,000 9,873,880 4.6575 3.621 3.613 3.636 3.574 3.714 2,716,805 3.6344 0.87%
2021-09-29 0 4.600 4.570 4.600 4.450 4.880 3,632,000 16,778,530 4.6196 3.590 3.566 3.590 3.472 3.808 4,654,452 3.6048 -3.97%
2021-09-28 0 4.790 4.790 4.800 4.570 4.870 7,539,000 35,641,390 4.7276 3.738 3.738 3.746 3.566 3.800 9,661,319 3.6891 2.35%
2021-09-27 0 4.680 4.680 4.690 4.410 4.740 13,164,000 60,690,177 4.6103 3.652 3.652 3.660 3.441 3.699 16,869,824 3.5976 6.36%
2021-09-24 0 4.400 4.390 4.400 4.350 4.580 6,982,000 31,089,005 4.4527 3.433 3.426 3.433 3.394 3.574 8,947,517 3.4746 -2.00%
2021-09-23 0 4.490 4.490 4.500 4.150 4.530 12,346,000 54,020,070 4.3755 3.504 3.504 3.511 3.238 3.535 15,821,547 3.4143 11.14%
2021-09-21 0 4.040 4.040 4.070 3.930 4.100 606,000 2,431,230 4.0119 3.153 3.153 3.176 3.067 3.199 776,596 3.1306 0.50%
2021-09-20 0 4.020 4.000 4.020 3.930 4.170 1,859,000 7,473,500 4.0202 3.137 3.121 3.137 3.067 3.254 2,382,331 3.1371 -3.83%
2021-09-17 0 4.180 4.150 4.180 4.070 4.210 1,865,058 7,748,355 4.1545 3.262 3.238 3.262 3.176 3.285 2,390,094 3.2419 1.70%
2021-09-16 0 4.110 4.100 4.110 4.030 4.240 1,507,000 6,204,694 4.1172 3.207 3.199 3.207 3.145 3.309 1,931,239 3.2128 -2.14%
2021-09-15 0 4.200 4.190 4.200 4.160 4.410 3,812,000 16,222,428 4.2556 3.277 3.270 3.277 3.246 3.441 4,885,124 3.3208 -2.78%
2021-09-14 0 4.320 4.320 4.330 4.250 4.520 3,345,000 14,610,851 4.3680 3.371 3.371 3.379 3.316 3.527 4,286,658 3.4084 -3.14%
2021-09-13 0 4.460 4.450 4.460 4.240 4.490 7,048,000 31,054,570 4.4062 3.480 3.472 3.480 3.309 3.504 9,032,097 3.4382 5.19%
2021-09-10 0 4.240 4.230 4.240 4.180 4.350 3,010,000 12,827,508 4.2616 3.309 3.301 3.309 3.262 3.394 3,857,351 3.3255 -2.75%
2021-09-09 0 4.360 4.350 4.360 4.220 4.400 4,714,000 20,434,938 4.3349 3.402 3.394 3.402 3.293 3.433 6,041,048 3.3827 1.63%
2021-09-08 0 4.290 4.280 4.290 4.130 4.350 8,433,000 36,207,900 4.2936 3.348 3.340 3.348 3.223 3.394 10,806,991 3.3504 4.63%
2021-09-07 0 4.100 4.100 4.110 4.030 4.160 2,949,000 12,105,110 4.1048 3.199 3.199 3.207 3.145 3.246 3,779,179 3.2031 0.00%
2021-09-06 0 4.100 4.100 4.110 4.080 4.240 5,932,000 24,619,180 4.1502 3.199 3.199 3.207 3.184 3.309 7,601,929 3.2385 0.99%
2021-09-03 0 4.060 4.050 4.060 3.870 4.110 10,717,000 42,891,880 4.0022 3.168 3.160 3.168 3.020 3.207 13,733,964 3.1231 5.45%
2021-09-02 0 3.850 3.840 3.850 3.760 3.880 3,042,000 11,631,510 3.8236 3.004 2.996 3.004 2.934 3.028 3,898,359 2.9837 0.79%
2021-09-01 0 3.820 3.810 3.820 3.720 3.840 3,764,000 14,249,810 3.7858 2.981 2.973 2.981 2.903 2.996 4,823,611 2.9542 2.96%
2021-08-31 0 3.710 3.710 3.720 3.620 3.860 3,725,000 13,891,140 3.7292 2.895 2.895 2.903 2.825 3.012 4,773,632 2.9100 -0.27%
2021-08-30 0 3.720 3.710 3.720 3.620 3.720 2,666,000 9,818,068 3.6827 2.903 2.895 2.903 2.825 2.903 3,416,511 2.8737 1.92%
2021-08-27 0 3.650 3.640 3.650 3.620 3.690 516,000 1,880,680 3.6447 2.848 2.840 2.848 2.825 2.879 661,260 2.8441 0.27%
2021-08-26 0 3.640 3.630 3.640 3.530 3.690 869,000 3,135,480 3.6081 2.840 2.833 2.840 2.755 2.879 1,113,634 2.8155 -0.82%
2021-08-25 0 3.670 3.660 3.670 3.630 3.690 863,000 3,154,360 3.6551 2.864 2.856 2.864 2.833 2.879 1,105,945 2.8522 0.55%
2021-08-24 0 3.650 3.640 3.650 3.610 3.680 932,000 3,400,080 3.6482 2.848 2.840 2.848 2.817 2.872 1,194,369 2.8468 1.67%
2021-08-23 0 3.590 3.570 3.590 3.500 3.610 1,219,000 4,347,030 3.5661 2.801 2.786 2.801 2.731 2.817 1,562,163 2.7827 2.87%
2021-08-20 0 3.490 3.490 3.500 3.410 3.580 2,340,000 8,181,230 3.4963 2.723 2.723 2.731 2.661 2.794 2,998,738 2.7282 -2.51%
2021-08-19 0 3.580 3.570 3.580 3.550 3.680 1,678,000 6,028,460 3.5926 2.794 2.786 2.794 2.770 2.872 2,150,377 2.8034 -2.72%
2021-08-18 0 3.680 3.650 3.680 3.610 3.680 477,000 1,737,100 3.6417 2.872 2.848 2.872 2.817 2.872 611,281 2.8417 1.10%
2021-08-17 0 3.640 3.640 3.650 3.600 3.790 3,176,000 11,779,890 3.7090 2.840 2.840 2.848 2.809 2.957 4,070,082 2.8943 -2.41%
2021-08-16 0 3.730 3.730 3.740 3.660 3.930 9,177,000 35,090,470 3.8237 2.911 2.911 2.918 2.856 3.067 11,760,436 2.9838 -0.80%
2021-08-13 0 3.760 3.740 3.760 3.550 3.770 5,115,000 18,795,920 3.6747 2.934 2.918 2.934 2.770 2.942 6,554,934 2.8674 5.03%
2021-08-12 0 3.580 3.570 3.580 3.500 3.580 2,357,000 8,361,600 3.5476 2.794 2.786 2.794 2.731 2.794 3,020,524 2.7683 1.99%
2021-08-11 0 3.510 3.500 3.510 3.450 3.540 1,718,000 6,007,900 3.4970 2.739 2.731 2.739 2.692 2.762 2,201,638 2.7288 0.57%
2021-08-10 0 3.490 3.470 3.490 3.450 3.500 813,000 2,823,490 3.4729 2.723 2.708 2.723 2.692 2.731 1,041,869 2.7100 0.00%
2021-08-09 0 3.490 3.480 3.490 3.420 3.510 666,000 2,298,140 3.4507 2.723 2.716 2.723 2.669 2.739 853,487 2.6926 0.87%
2021-08-06 0 3.460 3.450 3.460 3.430 3.490 563,000 1,939,780 3.4454 2.700 2.692 2.700 2.677 2.723 721,491 2.6886 -1.14%
2021-08-05 0 3.500 3.490 3.500 3.440 3.530 329,000 1,148,150 3.4898 2.731 2.723 2.731 2.684 2.755 421,617 2.7232 0.29%
2021-08-04 0 3.490 3.480 3.490 3.430 3.540 1,537,000 5,314,100 3.4574 2.723 2.716 2.723 2.677 2.762 1,969,684 2.6979 -0.57%
2021-08-03 0 3.510 3.500 3.520 3.470 3.540 633,000 2,213,410 3.4967 2.739 2.731 2.747 2.708 2.762 811,197 2.7286 0.29%
2021-08-02 0 3.500 3.490 3.500 3.410 3.550 902,000 3,142,200 3.4836 2.731 2.723 2.731 2.661 2.770 1,155,924 2.7183 2.04%
2021-07-30 0 3.430 3.430 3.440 3.330 3.530 2,089,000 7,147,220 3.4214 2.677 2.677 2.684 2.598 2.755 2,677,079 2.6698 2.39%
2021-07-29 0 3.350 3.340 3.350 3.310 3.390 1,352,000 4,508,730 3.3349 2.614 2.606 2.614 2.583 2.645 1,732,604 2.6023 0.60%
2021-07-28 0 3.330 3.320 3.330 3.260 3.370 1,159,000 3,839,820 3.3130 2.598 2.591 2.598 2.544 2.630 1,485,272 2.5853 0.60%
2021-07-27 0 3.310 3.300 3.310 3.280 3.520 1,246,000 4,213,350 3.3815 2.583 2.575 2.583 2.559 2.747 1,596,764 2.6387 -4.61%
2021-07-26 0 3.470 3.460 3.480 3.410 3.540 3,339,000 11,550,760 3.4593 2.708 2.700 2.716 2.661 2.762 4,278,969 2.6994 -2.80%
2021-07-23 0 3.570 3.560 3.570 3.540 3.580 503,600 1,795,770 3.5659 2.786 2.778 2.786 2.762 2.794 645,369 2.7825 -0.28%
2021-07-22 0 3.580 3.570 3.580 3.560 3.630 760,000 2,731,060 3.5935 2.794 2.786 2.794 2.778 2.833 973,949 2.8041 0.00%
2021-07-21 0 3.580 3.580 3.610 3.580 3.650 484,000 1,749,440 3.6145 2.794 2.794 2.817 2.794 2.848 620,252 2.8205 -2.72%
2021-07-20 0 3.680 3.670 3.680 3.580 3.680 1,468,000 5,329,260 3.6303 2.872 2.864 2.872 2.794 2.872 1,881,260 2.8328 0.55%
2021-07-19 0 3.660 3.650 3.660 3.580 3.670 1,434,000 5,201,160 3.6270 2.856 2.848 2.856 2.794 2.864 1,837,688 2.8303 -0.27%
2021-07-16 0 3.670 3.660 3.670 3.630 3.740 1,280,082 4,719,308 3.6867 2.864 2.856 2.864 2.833 2.918 1,640,440 2.8769 0.00%
2021-07-15 0 3.670 3.650 3.670 3.640 3.690 975,000 3,564,280 3.6557 2.864 2.848 2.864 2.840 2.879 1,249,474 2.8526 0.27%
2021-07-14 0 3.660 3.650 3.660 3.630 3.700 980,000 3,594,280 3.6676 2.856 2.848 2.856 2.833 2.887 1,255,882 2.8620 -0.27%
2021-07-13 0 3.670 3.660 3.670 3.560 3.690 1,992,000 7,264,630 3.6469 2.864 2.856 2.864 2.778 2.879 2,552,772 2.8458 1.66%
2021-07-12 0 3.610 3.600 3.610 3.500 3.610 2,615,669 9,256,498 3.5389 2.817 2.809 2.817 2.731 2.817 3,352,011 2.7615 2.56%
2021-07-09 0 3.520 3.510 3.520 3.490 3.530 845,000 2,969,210 3.5139 2.747 2.739 2.747 2.723 2.755 1,082,878 2.7420 0.57%
2021-07-08 0 3.500 3.490 3.500 3.450 3.560 2,052,000 7,204,690 3.5111 2.731 2.723 2.731 2.692 2.778 2,629,663 2.7398 -0.57%
2021-07-07 0 3.520 3.510 3.520 3.500 3.540 952,000 3,336,100 3.5043 2.747 2.739 2.747 2.731 2.762 1,219,999 2.7345 0.00%
2021-07-06 0 3.520 3.510 3.520 3.480 3.550 1,498,000 5,246,990 3.5027 2.747 2.739 2.747 2.716 2.770 1,919,705 2.7332 -0.56%
2021-07-05 0 3.540 3.530 3.540 3.480 3.580 1,174,000 4,122,640 3.5116 2.762 2.755 2.762 2.716 2.794 1,504,495 2.7402 0.28%
2021-07-02 0 3.530 3.510 3.530 3.490 3.560 957,000 3,364,230 3.5154 2.755 2.739 2.755 2.723 2.778 1,226,407 2.7432 -1.12%
2021-06-30 0 3.570 3.530 3.570 3.530 3.590 420,000 1,494,990 3.5595 2.786 2.755 2.786 2.755 2.801 538,235 2.7776 0.56%
2021-06-29 0 3.550 3.550 3.560 3.550 3.600 593,000 2,118,055 3.5718 2.770 2.770 2.778 2.770 2.809 759,937 2.7871 -1.66%
2021-06-28 0 3.610 3.600 3.610 3.580 3.640 299,000 1,076,580 3.6006 2.817 2.809 2.817 2.794 2.840 383,172 2.8097 0.28%
2021-06-25 0 3.600 3.590 3.600 3.560 3.610 1,172,000 4,207,180 3.5897 2.809 2.801 2.809 2.778 2.817 1,501,932 2.8012 0.84%
2021-06-24 0 3.570 3.560 3.570 3.530 3.620 785,000 2,807,230 3.5761 2.786 2.778 2.786 2.755 2.825 1,005,987 2.7905 -0.28%
2021-06-23 0 3.580 3.570 3.580 3.490 3.600 2,623,000 9,320,000 3.5532 2.794 2.786 2.794 2.723 2.809 3,361,406 2.7726 3.17%
2021-06-22 0 3.470 3.470 3.480 3.450 3.500 1,550,000 5,379,950 3.4709 2.708 2.708 2.716 2.692 2.731 1,986,344 2.7085 0.00%
2021-06-21 0 3.470 3.470 3.480 3.400 3.500 831,000 2,870,130 3.4538 2.708 2.708 2.716 2.653 2.731 1,064,936 2.6951 1.46%
2021-06-18 0 3.420 3.420 3.430 3.410 3.450 659,000 2,255,520 3.4226 2.669 2.669 2.677 2.661 2.692 844,516 2.6708 -0.29%
2021-06-17 0 3.430 3.420 3.430 3.390 3.450 646,000 2,211,320 3.4231 2.677 2.669 2.677 2.645 2.692 827,857 2.6711 0.29%
2021-06-16 0 3.420 3.410 3.420 3.380 3.550 3,553,000 12,264,720 3.4519 2.669 2.661 2.669 2.638 2.770 4,553,212 2.6936 -3.93%
2021-06-15 0 3.560 3.550 3.560 3.540 3.640 924,000 3,291,370 3.5621 2.778 2.770 2.778 2.762 2.840 1,184,117 2.7796 -1.39%
2021-06-11 0 3.610 3.600 3.610 3.530 3.640 1,848,000 6,666,290 3.6073 2.817 2.809 2.817 2.755 2.840 2,368,234 2.8149 1.40%
2021-06-10 0 3.560 3.550 3.560 3.510 3.580 1,983,000 7,011,110 3.5356 2.778 2.770 2.778 2.739 2.794 2,541,238 2.7589 0.56%
2021-06-09 0 3.540 3.540 3.550 3.540 3.570 1,515,000 5,381,860 3.5524 2.762 2.762 2.770 2.762 2.786 1,941,491 2.7720 -0.84%
2021-06-08 0 3.570 3.570 3.590 3.550 3.580 1,332,000 4,754,650 3.5696 2.786 2.786 2.801 2.770 2.794 1,706,974 2.7854 -0.56%
2021-06-07 0 3.590 3.580 3.590 3.560 3.600 1,035,000 3,705,120 3.5798 2.801 2.794 2.801 2.778 2.809 1,326,365 2.7934 0.00%
2021-06-04 0 3.590 3.580 3.590 3.580 3.660 905,000 3,257,450 3.5994 2.801 2.794 2.801 2.794 2.856 1,159,768 2.8087 -1.91%
2021-06-03 0 3.660 3.650 3.660 3.590 3.680 3,692,000 13,429,010 3.6373 2.856 2.848 2.856 2.801 2.872 4,731,342 2.8383 1.95%
2021-06-02 0 3.590 3.580 3.590 3.560 3.620 2,212,000 7,912,030 3.5769 2.801 2.794 2.801 2.778 2.825 2,834,705 2.7911 -1.10%
2021-06-01 0 3.630 3.620 3.630 3.590 3.670 935,000 3,378,050 3.6129 2.833 2.825 2.833 2.801 2.864 1,198,214 2.8192 -0.55%
2021-05-31 0 3.650 3.640 3.650 3.560 3.650 2,526,000 9,165,020 3.6283 2.848 2.840 2.848 2.778 2.848 3,237,099 2.8312 1.96%
2021-05-28 0 3.580 3.580 3.590 3.580 3.700 2,653,000 9,623,060 3.6272 2.794 2.794 2.801 2.794 2.887 3,399,851 2.8304 -3.24%
2021-05-27 0 3.700 3.690 3.700 3.580 3.700 3,331,000 12,105,440 3.6342 2.887 2.879 2.887 2.794 2.887 4,268,716 2.8359 2.49%
2021-05-26 0 3.610 3.600 3.610 3.560 3.630 2,287,000 8,218,920 3.5938 2.817 2.809 2.817 2.778 2.833 2,930,818 2.8043 0.00%
2021-05-25 0 3.610 3.610 3.620 3.550 3.630 3,461,000 12,374,650 3.5755 2.817 2.817 2.825 2.770 2.833 4,435,313 2.7900 -0.55%
2021-05-24 0 3.630 3.600 3.630 3.590 3.750 2,180,000 7,947,340 3.6456 2.833 2.809 2.833 2.801 2.926 2,793,696 2.8447 -0.55%
2021-05-21 0 3.650 3.650 3.660 3.530 3.660 7,196,000 25,750,900 3.5785 2.848 2.848 2.856 2.755 2.856 9,221,760 2.7924 0.27%
2021-05-20 0 3.640 3.630 3.640 3.610 3.720 2,047,000 7,466,760 3.6477 2.840 2.833 2.840 2.817 2.903 2,623,255 2.8464 -1.36%
2021-05-18 0 3.690 3.680 3.690 3.560 3.690 4,466,000 16,258,100 3.6404 2.879 2.872 2.879 2.778 2.879 5,723,233 2.8407 3.69%
2021-05-17 0 3.800 3.800 3.810 3.780 4.060 8,910,000 34,364,160 3.8568 2.777 2.777 2.784 2.762 2.967 12,193,044 2.8183 -3.80%
2021-05-14 0 3.950 3.940 3.950 3.670 4.040 25,713,000 101,218,190 3.9365 2.886 2.879 2.886 2.682 2.952 35,187,399 2.8765 10.03%
2021-05-13 0 3.590 3.580 3.590 3.550 3.610 3,073,000 10,998,940 3.5792 2.623 2.616 2.623 2.594 2.638 4,205,300 2.6155 -0.83%
2021-05-12 0 3.620 3.610 3.620 3.570 3.630 2,646,000 9,514,400 3.5958 2.645 2.638 2.645 2.609 2.653 3,620,964 2.6276 -0.55%
2021-05-11 0 3.640 3.640 3.650 3.610 3.680 3,568,000 12,980,460 3.6380 2.660 2.660 2.667 2.638 2.689 4,882,691 2.6585 -0.55%
2021-05-10 0 3.660 3.650 3.660 3.630 3.740 2,653,000 9,704,080 3.6578 2.675 2.667 2.675 2.653 2.733 3,630,544 2.6729 -1.08%
2021-05-07 0 3.700 3.690 3.700 3.660 3.790 2,797,000 10,382,980 3.7122 2.704 2.696 2.704 2.675 2.770 3,827,603 2.7127 -0.80%
2021-05-06 0 3.730 3.720 3.730 3.670 3.800 5,162,000 19,354,200 3.7494 2.726 2.718 2.726 2.682 2.777 7,064,028 2.7398 1.08%
2021-05-05 0 3.690 3.690 3.720 3.690 3.800 1,767,000 6,603,190 3.7369 2.696 2.696 2.718 2.696 2.777 2,418,082 2.7308 -1.60%
2021-05-04 0 3.750 3.740 3.750 3.700 3.870 2,767,000 10,395,180 3.7568 2.740 2.733 2.740 2.704 2.828 3,786,549 2.7453 0.27%
2021-05-03 0 3.740 3.730 3.740 3.700 3.870 2,704,000 10,213,430 3.7772 2.733 2.726 2.733 2.704 2.828 3,700,336 2.7601 -0.53%
2021-04-30 0 3.760 3.760 3.770 3.700 3.880 2,656,000 10,119,190 3.8099 2.748 2.748 2.755 2.704 2.835 3,634,649 2.7841 1.90%
2021-04-29 0 3.690 3.690 3.700 3.670 3.730 382,000 1,415,380 3.7052 2.696 2.696 2.704 2.682 2.726 522,755 2.7075 0.00%
2021-04-28 0 3.690 3.680 3.690 3.560 3.730 3,064,000 11,238,550 3.6679 2.696 2.689 2.696 2.601 2.726 4,192,984 2.6803 2.79%
2021-04-27 0 3.590 3.590 3.600 3.530 3.600 1,123,000 3,992,220 3.5550 2.623 2.623 2.631 2.580 2.631 1,536,789 2.5978 1.13%
2021-04-26 0 3.550 3.540 3.550 3.540 3.640 2,946,000 10,512,150 3.5683 2.594 2.587 2.594 2.587 2.660 4,031,505 2.6075 -1.93%
2021-04-23 0 3.620 3.610 3.620 3.580 3.640 1,280,000 4,619,300 3.6088 2.645 2.638 2.645 2.616 2.660 1,751,638 2.6371 -1.09%
2021-04-22 0 3.660 3.650 3.660 3.610 3.680 2,587,000 9,463,640 3.6582 2.675 2.667 2.675 2.638 2.689 3,540,225 2.6732 0.83%
2021-04-21 0 3.630 3.620 3.630 3.580 3.640 2,483,000 8,956,170 3.6070 2.653 2.645 2.653 2.616 2.660 3,397,904 2.6358 0.55%
2021-04-20 0 3.610 3.610 3.620 3.610 3.660 2,747,000 9,976,260 3.6317 2.638 2.638 2.645 2.638 2.675 3,759,180 2.6538 -0.28%
2021-04-19 0 3.620 3.610 3.620 3.580 3.660 2,182,000 7,883,720 3.6131 2.645 2.638 2.645 2.616 2.675 2,985,996 2.6402 0.56%
2021-04-16 0 3.600 3.600 3.620 3.540 3.640 1,568,000 5,619,610 3.5839 2.631 2.631 2.645 2.587 2.660 2,145,757 2.6189 0.56%
2021-04-15 0 3.580 3.570 3.580 3.500 3.590 1,998,000 7,115,550 3.5613 2.616 2.609 2.616 2.558 2.623 2,734,198 2.6024 1.13%
2021-04-14 0 3.540 3.530 3.540 3.530 3.620 2,533,000 9,029,850 3.5649 2.587 2.580 2.587 2.580 2.645 3,466,328 2.6050 0.00%
2021-04-13 0 3.540 3.540 3.550 3.470 3.630 3,308,000 11,727,370 3.5452 2.587 2.587 2.594 2.536 2.653 4,526,890 2.5906 -1.12%
2021-04-12 0 3.580 3.580 3.590 3.560 3.680 2,339,000 8,470,920 3.6216 2.616 2.616 2.623 2.601 2.689 3,200,845 2.6465 -2.98%
2021-04-09 0 3.690 3.680 3.690 3.660 3.710 1,691,000 6,224,085 3.6807 2.696 2.689 2.696 2.675 2.711 2,314,078 2.6897 0.54%
2021-04-08 0 3.670 3.660 3.670 3.630 3.710 3,751,000 13,713,430 3.6559 2.682 2.675 2.682 2.653 2.711 5,133,121 2.6716 -0.54%
2021-04-07 0 3.690 3.690 3.700 3.650 3.770 5,549,000 20,603,990 3.7131 2.696 2.696 2.704 2.667 2.755 7,593,625 2.7133 -0.27%
2021-04-01 0 3.700 3.700 3.720 3.650 3.860 15,031,000 56,012,860 3.7265 2.704 2.704 2.718 2.667 2.821 20,569,432 2.7231 -3.90%
2021-03-31 0 3.850 3.840 3.850 3.520 3.870 19,093,000 71,938,237 3.7678 2.813 2.806 2.813 2.572 2.828 26,128,146 2.7533 7.84%
2021-03-30 0 3.570 3.570 3.590 3.500 3.590 2,380,000 8,464,540 3.5565 2.609 2.609 2.623 2.558 2.623 3,256,952 2.5989 0.85%
2021-03-29 0 3.540 3.530 3.540 3.510 3.600 2,303,000 8,174,730 3.5496 2.587 2.580 2.587 2.565 2.631 3,151,580 2.5939 0.28%
2021-03-26 0 3.530 3.530 3.540 3.480 3.570 1,971,000 6,952,450 3.5274 2.580 2.580 2.587 2.543 2.609 2,697,249 2.5776 0.28%
2021-03-25 0 3.520 3.490 3.510 3.440 3.600 4,942,000 17,262,730 3.4931 2.572 2.550 2.565 2.514 2.631 6,762,965 2.5525 -2.76%
2021-03-24 0 3.620 3.610 3.620 3.530 3.800 9,748,000 35,564,600 3.6484 2.645 2.638 2.645 2.580 2.777 13,339,819 2.6660 1.69%
2021-03-23 0 3.560 3.550 3.570 3.540 3.790 4,279,000 15,520,080 3.6270 2.601 2.594 2.609 2.587 2.770 5,855,672 2.6504 -5.07%
2021-03-22 0 3.750 3.750 3.760 3.610 3.790 5,530,000 20,501,950 3.7074 2.740 2.740 2.748 2.638 2.770 7,567,624 2.7092 4.75%
2021-03-19 0 3.580 3.570 3.580 3.520 3.700 5,131,000 18,463,600 3.5984 2.616 2.609 2.616 2.572 2.704 7,021,606 2.6295 -0.56%
2021-03-18 0 3.600 3.590 3.600 3.550 3.740 4,387,000 15,867,140 3.6169 2.631 2.623 2.631 2.594 2.733 6,003,466 2.6430 -2.96%
2021-03-17 0 3.710 3.700 3.710 3.660 3.830 5,667,000 21,066,810 3.7175 2.711 2.704 2.711 2.675 2.799 7,755,104 2.7165 -2.11%
2021-03-16 0 3.790 3.790 3.800 3.700 3.910 10,295,000 39,212,160 3.8089 2.770 2.770 2.777 2.704 2.857 14,088,371 2.7833 3.84%
2021-03-15 0 3.650 3.650 3.660 3.650 4.120 24,159,000 94,307,053 3.9036 2.667 2.667 2.675 2.667 3.011 33,060,801 2.8525 -4.45%
2021-03-12 0 3.820 3.820 3.830 3.300 3.910 37,610,000 139,402,090 3.7065 2.791 2.791 2.799 2.411 2.857 51,468,055 2.7085 14.71%
2021-03-11 0 3.330 3.290 3.330 3.220 3.330 1,118,000 3,656,770 3.2708 2.433 2.404 2.433 2.353 2.433 1,529,946 2.3901 4.06%
2021-03-10 0 3.200 3.190 3.200 3.180 3.270 4,791,000 15,428,150 3.2202 2.338 2.331 2.338 2.324 2.390 6,556,327 2.3532 0.00%
2021-03-09 0 3.200 3.200 3.230 3.200 3.330 2,427,000 7,877,430 3.2457 2.338 2.338 2.360 2.338 2.433 3,321,270 2.3718 -3.03%
2021-03-08 0 3.300 3.270 3.300 3.280 3.420 2,419,000 8,082,630 3.3413 2.411 2.390 2.411 2.397 2.499 3,310,322 2.4416 -1.49%
2021-03-05 0 3.350 3.340 3.350 3.270 3.370 1,923,000 6,381,520 3.3185 2.448 2.441 2.448 2.390 2.463 2,631,563 2.4250 -0.59%
2021-03-04 0 3.370 3.360 3.380 3.350 3.420 1,143,000 3,875,880 3.3910 2.463 2.455 2.470 2.448 2.499 1,564,158 2.4779 -2.03%
2021-03-03 0 3.440 3.430 3.440 3.390 3.460 965,000 3,308,100 3.4281 2.514 2.506 2.514 2.477 2.528 1,320,571 2.5051 0.00%
2021-03-02 0 3.440 3.430 3.440 3.400 3.500 2,113,000 7,313,720 3.4613 2.514 2.506 2.514 2.485 2.558 2,891,571 2.5293 0.88%
2021-03-01 0 3.410 3.400 3.420 3.300 3.440 4,363,000 14,680,110 3.3647 2.492 2.485 2.499 2.411 2.514 5,970,623 2.4587 2.40%
2021-02-26 0 3.330 3.330 3.340 3.310 3.450 2,228,000 7,531,640 3.3804 2.433 2.433 2.441 2.419 2.521 3,048,945 2.4702 -1.48%
2021-02-25 0 3.380 3.350 3.380 3.300 3.410 1,665,000 5,589,920 3.3573 2.470 2.448 2.470 2.411 2.492 2,278,498 2.4533 1.20%
2021-02-24 0 3.340 3.320 3.340 3.290 3.510 2,210,000 7,425,020 3.3597 2.441 2.426 2.441 2.404 2.565 3,024,313 2.4551 -3.47%
2021-02-23 0 3.460 3.390 3.460 3.370 3.510 3,826,000 13,147,150 3.4363 2.528 2.477 2.528 2.463 2.565 5,235,756 2.5110 1.17%
2021-02-22 0 3.420 3.420 3.430 3.370 3.520 4,808,000 16,716,600 3.4768 2.499 2.499 2.506 2.463 2.572 6,579,591 2.5407 0.00%
2021-02-19 0 3.420 3.410 3.420 3.210 3.430 4,441,000 14,832,100 3.3398 2.499 2.492 2.499 2.346 2.506 6,077,363 2.4405 7.21%
2021-02-18 0 3.190 3.190 3.200 3.130 3.240 6,279,000 19,997,120 3.1848 2.331 2.331 2.338 2.287 2.368 8,592,606 2.3272 1.27%
2021-02-17 0 3.150 3.150 3.170 3.080 3.210 3,868,000 12,203,400 3.1550 2.302 2.302 2.316 2.251 2.346 5,293,231 2.3055 0.64%
2021-02-16 0 3.130 3.130 3.140 3.100 3.350 2,439,000 7,697,660 3.1561 2.287 2.287 2.295 2.265 2.448 3,337,692 2.3063 -0.32%
2021-02-11 0 3.140 3.140 3.160 3.120 3.220 912,000 2,866,550 3.1431 2.295 2.295 2.309 2.280 2.353 1,248,042 2.2968 -1.26%
2021-02-10 0 3.180 3.170 3.190 3.160 3.340 934,000 2,977,880 3.1883 2.324 2.316 2.331 2.309 2.441 1,278,148 2.3298 -0.93%
2021-02-09 0 3.210 3.210 3.280 3.190 3.300 805,000 2,612,920 3.2459 2.346 2.346 2.397 2.331 2.411 1,101,616 2.3719 -0.93%
2021-02-08 0 3.240 3.240 3.260 3.190 3.270 996,000 3,235,220 3.2482 2.368 2.368 2.382 2.331 2.390 1,362,993 2.3736 0.00%
2021-02-05 0 3.240 3.230 3.240 3.170 3.280 1,918,000 6,218,900 3.2424 2.368 2.360 2.368 2.316 2.397 2,624,720 2.3694 -1.52%
2021-02-04 0 3.290 3.280 3.290 3.220 3.330 641,000 2,093,520 3.2660 2.404 2.397 2.404 2.353 2.433 877,188 2.3866 -0.30%
2021-02-03 0 3.300 3.290 3.300 3.230 3.300 548,000 1,797,340 3.2798 2.411 2.404 2.411 2.360 2.411 749,920 2.3967 1.54%
2021-02-02 0 3.250 3.250 3.290 3.230 3.300 1,738,000 5,674,520 3.2650 2.375 2.375 2.404 2.360 2.411 2,378,396 2.3859 0.62%
2021-02-01 0 3.230 3.230 3.240 3.190 3.260 1,291,000 4,173,130 3.2325 2.360 2.360 2.368 2.331 2.382 1,766,691 2.3621 1.25%
2021-01-29 0 3.190 3.190 3.200 3.190 3.300 1,432,000 4,662,060 3.2556 2.331 2.331 2.338 2.331 2.411 1,959,645 2.3790 -4.49%
2021-01-28 0 3.340 3.310 3.340 3.270 3.360 1,673,000 5,563,800 3.3256 2.441 2.419 2.441 2.390 2.455 2,289,446 2.4302 -0.89%
2021-01-27 0 3.370 3.360 3.370 3.340 3.430 2,382,000 8,072,550 3.3890 2.463 2.455 2.463 2.441 2.506 3,259,689 2.4765 -1.46%
2021-01-26 0 3.420 3.420 3.430 3.410 3.520 2,039,809 7,017,462 3.4403 2.499 2.499 2.506 2.492 2.572 2,791,412 2.5139 -2.84%
2021-01-25 0 3.520 3.510 3.520 3.480 3.540 2,602,000 9,139,710 3.5126 2.572 2.565 2.572 2.543 2.587 3,560,752 2.5668 1.15%
2021-01-22 0 3.480 3.450 3.480 3.460 3.570 1,274,000 4,438,000 3.4835 2.543 2.521 2.543 2.528 2.609 1,743,427 2.5456 -2.25%
2021-01-21 0 3.560 3.540 3.560 3.460 3.600 2,881,000 10,120,900 3.5130 2.601 2.587 2.601 2.528 2.631 3,942,554 2.5671 0.28%
2021-01-20 0 3.550 3.540 3.550 3.470 3.580 2,980,000 10,549,080 3.5400 2.594 2.587 2.594 2.536 2.616 4,078,033 2.5868 2.90%
2021-01-19 0 3.450 3.430 3.450 3.330 3.450 4,196,100 14,286,261 3.4047 2.521 2.506 2.521 2.433 2.521 5,742,226 2.4879 2.68%
2021-01-18 0 3.360 3.350 3.360 3.280 3.410 3,870,000 12,929,930 3.3411 2.455 2.448 2.455 2.397 2.492 5,295,968 2.4415 0.30%
2021-01-15 0 3.350 3.330 3.350 3.230 3.360 946,000 3,149,770 3.3296 2.448 2.433 2.448 2.360 2.455 1,294,570 2.4331 1.52%
2021-01-14 0 3.300 3.290 3.300 3.270 3.370 3,149,000 10,384,400 3.2977 2.411 2.404 2.411 2.390 2.463 4,309,303 2.4098 -1.49%
2021-01-13 0 3.350 3.340 3.350 3.280 3.350 1,149,000 3,813,240 3.3187 2.448 2.441 2.448 2.397 2.448 1,572,369 2.4252 1.21%
2021-01-12 0 3.310 3.300 3.310 3.250 3.350 1,710,000 5,665,560 3.3132 2.419 2.411 2.419 2.375 2.448 2,340,079 2.4211 -0.30%
2021-01-11 0 3.320 3.310 3.320 3.290 3.390 1,416,400 4,736,030 3.3437 2.426 2.419 2.426 2.404 2.477 1,938,297 2.4434 -0.30%
2021-01-08 0 3.330 3.320 3.330 3.240 3.360 2,057,000 6,789,710 3.3008 2.433 2.426 2.433 2.368 2.455 2,814,937 2.4120 0.91%
2021-01-07 0 3.300 3.290 3.300 3.260 3.380 1,452,000 4,795,710 3.3028 2.411 2.404 2.411 2.382 2.470 1,987,015 2.4135 -0.60%
2021-01-06 0 3.320 3.310 3.320 3.190 3.360 2,879,800 9,413,130 3.2687 2.426 2.419 2.426 2.331 2.455 3,940,912 2.3886 3.11%
2021-01-05 0 3.220 3.210 3.220 3.160 3.280 2,496,600 8,024,448 3.2142 2.353 2.346 2.353 2.309 2.397 3,416,515 2.3487 -1.53%
2021-01-04 0 3.270 3.260 3.270 3.200 3.320 2,700,000 8,799,210 3.2590 2.390 2.382 2.390 2.338 2.426 3,694,862 2.3815 1.55%
2020-12-31 0 3.220 3.230 3.250 3.170 3.250 747,000 2,399,660 3.2124 2.353 2.360 2.375 2.316 2.375 1,022,245 2.3474 1.58%
2020-12-30 0 3.170 3.160 3.170 3.120 3.200 607,000 1,917,030 3.1582 2.316 2.309 2.316 2.280 2.338 830,660 2.3078 2.26%
2020-12-29 0 3.100 3.090 3.150 3.040 3.150 1,733,000 5,399,340 3.1156 2.265 2.258 2.302 2.221 2.302 2,371,554 2.2767 1.97%
2020-12-28 0 3.040 3.040 3.050 3.030 3.150 2,920,000 8,967,340 3.0710 2.221 2.221 2.229 2.214 2.302 3,995,924 2.2441 -1.94%
2020-12-24 0 3.100 3.100 3.130 3.090 3.170 632,000 1,987,520 3.1448 2.265 2.265 2.287 2.258 2.316 864,871 2.2981 -2.21%
2020-12-23 0 3.170 3.170 3.180 3.160 3.220 2,030,000 6,452,930 3.1788 2.316 2.316 2.324 2.309 2.353 2,777,989 2.3229 -1.86%
2020-12-22 0 3.230 3.220 3.230 3.180 3.280 1,445,000 4,673,880 3.2345 2.360 2.353 2.360 2.324 2.397 1,977,435 2.3636 -2.42%
2020-12-21 0 3.310 3.300 3.310 3.250 3.310 2,604,000 8,548,250 3.2827 2.419 2.411 2.419 2.375 2.419 3,563,489 2.3988 0.91%
2020-12-18 0 3.280 3.260 3.280 3.250 3.330 1,682,645 5,516,858 3.2787 2.397 2.382 2.397 2.375 2.433 2,302,645 2.3959 -0.30%
2020-12-17 0 3.290 3.290 3.320 3.250 3.320 773,000 2,536,650 3.2816 2.404 2.404 2.426 2.375 2.426 1,057,825 2.3980 -0.30%
2020-12-16 0 3.300 3.280 3.300 3.260 3.330 531,000 1,741,690 3.2800 2.411 2.397 2.411 2.382 2.433 726,656 2.3969 1.54%
2020-12-15 0 3.250 3.250 3.290 3.200 3.310 1,152,001 3,745,743 3.2515 2.375 2.375 2.404 2.338 2.419 1,576,476 2.3760 -2.99%
2020-12-14 0 3.350 3.300 3.350 3.230 3.370 530,000 1,752,920 3.3074 2.448 2.411 2.448 2.360 2.463 725,288 2.4169 1.21%
2020-12-11 0 3.310 3.310 3.350 3.300 3.420 807,000 2,677,930 3.3184 2.419 2.419 2.448 2.411 2.499 1,104,353 2.4249 -3.78%
2020-12-10 0 3.440 3.320 3.440 3.300 3.450 2,131,000 7,143,570 3.3522 2.514 2.426 2.514 2.411 2.521 2,916,204 2.4496 -0.58%
2020-12-09 0 3.460 3.430 3.460 3.400 3.490 1,154,600 3,982,690 3.4494 2.528 2.506 2.528 2.485 2.550 1,580,032 2.5206 -0.86%
2020-12-08 0 3.490 3.480 3.490 3.450 3.490 1,077,000 3,748,820 3.4808 2.550 2.543 2.550 2.521 2.550 1,473,839 2.5436 -0.57%
2020-12-07 0 3.510 3.500 3.510 3.460 3.510 383,000 1,331,140 3.4756 2.565 2.558 2.565 2.528 2.565 524,123 2.5397 0.00%
2020-12-04 0 3.510 3.500 3.510 3.460 3.530 808,000 2,820,500 3.4907 2.565 2.558 2.565 2.528 2.580 1,105,722 2.5508 -0.57%
2020-12-03 0 3.530 3.520 3.530 3.480 3.530 307,000 1,073,780 3.4977 2.580 2.572 2.580 2.543 2.580 420,119 2.5559 -0.28%
2020-12-02 0 3.540 3.530 3.540 3.490 3.540 291,000 1,024,370 3.5202 2.587 2.580 2.587 2.550 2.587 398,224 2.5723 0.57%
2020-12-01 0 3.520 3.520 3.530 3.480 3.600 4,023,000 14,196,860 3.5289 2.572 2.572 2.580 2.543 2.631 5,505,344 2.5787 -1.68%
2020-11-30 0 3.580 3.570 3.580 3.460 3.620 2,603,000 9,324,950 3.5824 2.616 2.609 2.616 2.528 2.645 3,562,120 2.6178 3.17%
2020-11-27 0 3.470 3.470 3.480 3.430 3.500 984,000 3,405,880 3.4613 2.536 2.536 2.543 2.506 2.558 1,346,572 2.5293 0.58%
2020-11-26 0 3.450 3.450 3.480 3.450 3.540 1,044,000 3,636,970 3.4837 2.521 2.521 2.543 2.521 2.587 1,428,680 2.5457 -2.27%
2020-11-25 0 3.530 3.520 3.530 3.480 3.580 913,000 3,218,270 3.5249 2.580 2.572 2.580 2.543 2.616 1,249,411 2.5758 -0.84%
2020-11-24 0 3.560 3.550 3.560 3.480 3.610 776,000 2,754,070 3.5491 2.601 2.594 2.601 2.543 2.638 1,061,931 2.5935 -1.11%
2020-11-23 0 3.600 3.600 3.610 3.540 3.650 1,022,000 3,665,580 3.5867 2.631 2.631 2.638 2.587 2.667 1,398,574 2.6209 0.00%
2020-11-20 0 3.600 3.580 3.600 3.480 3.630 2,119,000 7,568,570 3.5718 2.631 2.616 2.631 2.543 2.653 2,899,782 2.6100 1.98%
2020-11-19 0 3.530 3.520 3.530 3.450 3.630 2,546,000 8,982,737 3.5282 2.580 2.572 2.580 2.521 2.653 3,484,118 2.5782 -1.12%
2020-11-18 0 3.570 3.560 3.570 3.480 3.600 885,000 3,139,100 3.5470 2.609 2.601 2.609 2.543 2.631 1,211,094 2.5920 1.42%
2020-11-17 0 3.520 3.490 3.520 3.470 3.550 508,000 1,775,910 3.4959 2.572 2.550 2.572 2.536 2.594 695,181 2.5546 0.57%
2020-11-16 0 3.500 3.500 3.510 3.470 3.520 1,720,000 6,017,830 3.4987 2.558 2.558 2.565 2.536 2.572 2,353,764 2.5567 -0.85%
2020-11-13 0 3.530 3.530 3.560 3.530 3.590 1,230,000 4,380,670 3.5615 2.580 2.580 2.601 2.580 2.623 1,683,215 2.6026 -3.02%
2020-11-12 0 3.640 3.600 3.640 3.540 3.690 1,251,191 4,491,138 3.5895 2.660 2.631 2.660 2.587 2.696 1,712,214 2.6230 0.28%
2020-11-11 0 3.630 3.620 3.630 3.550 3.660 1,449,000 5,203,530 3.5911 2.653 2.645 2.653 2.594 2.675 1,982,909 2.6242 1.68%
2020-11-10 0 3.570 3.570 3.600 3.530 3.690 1,629,000 5,838,350 3.5840 2.609 2.609 2.631 2.580 2.696 2,229,233 2.6190 -1.38%
2020-11-09 0 3.620 3.610 3.620 3.540 3.630 1,794,000 6,438,090 3.5887 2.645 2.638 2.645 2.587 2.653 2,455,030 2.6224 2.26%
2020-11-06 0 3.540 3.530 3.540 3.430 3.540 886,000 3,095,810 3.4941 2.587 2.580 2.587 2.506 2.587 1,212,462 2.5533 1.72%
2020-11-05 0 3.480 3.470 3.480 3.350 3.480 1,895,000 6,457,920 3.4079 2.543 2.536 2.543 2.448 2.543 2,593,246 2.4903 2.96%
2020-11-04 0 3.380 3.380 3.420 3.350 3.490 1,882,000 6,402,240 3.4018 2.470 2.470 2.499 2.448 2.550 2,575,455 2.4859 -2.03%
2020-11-03 0 3.450 3.440 3.450 3.390 3.460 674,000 2,304,330 3.4189 2.521 2.514 2.521 2.477 2.528 922,347 2.4983 1.77%
2020-11-02 0 3.390 3.380 3.390 3.310 3.560 2,488,000 8,488,340 3.4117 2.477 2.470 2.477 2.419 2.601 3,404,747 2.4931 -2.31%
2020-10-30 0 3.470 3.460 3.470 3.360 3.530 1,427,000 4,885,870 3.4239 2.536 2.528 2.536 2.455 2.580 1,952,803 2.5020 -0.86%
2020-10-29 0 3.500 3.490 3.500 3.430 3.520 627,000 2,183,610 3.4826 2.558 2.550 2.558 2.506 2.572 858,029 2.5449 -2.51%
2020-10-28 0 3.590 3.580 3.590 3.540 3.650 948,000 3,402,580 3.5892 2.623 2.616 2.623 2.587 2.667 1,297,307 2.6228 -2.18%
2020-10-27 0 3.670 3.650 3.670 3.600 3.700 1,380,000 5,058,140 3.6653 2.682 2.667 2.682 2.631 2.704 1,888,485 2.6784 0.00%
2020-10-23 0 3.670 3.650 3.670 3.650 3.730 772,000 2,842,610 3.6821 2.682 2.667 2.682 2.667 2.726 1,056,457 2.6907 -1.34%
2020-10-22 0 3.720 3.720 3.740 3.540 3.770 3,056,000 11,140,520 3.6455 2.718 2.718 2.733 2.587 2.755 4,182,036 2.6639 1.64%
2020-10-21 0 3.660 3.650 3.660 3.590 3.800 3,035,000 11,145,900 3.6725 2.675 2.667 2.675 2.623 2.777 4,153,298 2.6836 -4.94%
2020-10-20 0 3.850 3.830 3.850 3.790 3.900 498,000 1,909,980 3.8353 2.813 2.799 2.813 2.770 2.850 681,497 2.8026 -1.28%
2020-10-19 0 3.900 3.880 3.900 3.820 3.980 715,000 2,767,600 3.8708 2.850 2.835 2.850 2.791 2.908 978,454 2.8285 0.26%
2020-10-16 0 3.890 3.880 3.890 3.800 3.900 679,000 2,608,250 3.8413 2.843 2.835 2.843 2.777 2.850 929,189 2.8070 0.52%
2020-10-15 0 3.870 3.860 3.870 3.830 3.980 1,102,000 4,270,200 3.8750 2.828 2.821 2.828 2.799 2.908 1,508,051 2.8316 -2.03%
2020-10-14 0 3.950 3.910 3.950 3.750 3.970 2,922,000 11,300,150 3.8673 2.886 2.857 2.886 2.740 2.901 3,998,661 2.8260 0.00%
2020-10-12 0 3.950 3.940 3.950 3.860 4.040 1,234,000 4,854,190 3.9337 2.886 2.879 2.886 2.821 2.952 1,688,689 2.8745 -0.75%
2020-10-09 0 3.980 3.950 3.980 3.910 4.050 1,271,000 5,040,640 3.9659 2.908 2.886 2.908 2.857 2.960 1,739,322 2.8980 2.05%
2020-10-08 0 3.900 3.900 3.990 3.760 4.020 914,000 3,599,570 3.9383 2.850 2.850 2.916 2.748 2.938 1,250,779 2.8779 2.36%
2020-10-07 0 3.810 3.810 3.890 3.790 3.930 248,000 952,980 3.8427 2.784 2.784 2.843 2.770 2.872 339,380 2.8080 -1.04%
2020-10-06 0 3.850 3.850 3.930 3.690 3.920 748,000 2,877,540 3.8470 2.813 2.813 2.872 2.696 2.865 1,023,614 2.8112 2.39%
2020-10-05 0 3.760 3.760 3.780 3.760 4.080 681,000 2,611,580 3.8349 2.748 2.748 2.762 2.748 2.981 931,926 2.8023 -5.53%
2020-09-30 0 3.980 3.960 3.980 3.960 4.100 578,000 2,338,020 4.0450 2.908 2.894 2.908 2.894 2.996 790,974 2.9559 0.25%
2020-09-29 0 3.970 3.970 3.990 3.920 4.010 326,000 1,298,400 3.9828 2.901 2.901 2.916 2.865 2.930 446,120 2.9104 2.06%
2020-09-28 0 3.890 3.890 3.930 3.870 3.930 1,973,000 7,705,590 3.9055 2.843 2.843 2.872 2.828 2.872 2,699,986 2.8539 0.26%
2020-09-25 0 3.880 3.870 3.880 3.770 3.920 2,799,000 10,865,757 3.8820 2.835 2.828 2.835 2.755 2.865 3,830,340 2.8368 2.65%
2020-09-24 0 3.780 3.780 3.810 3.700 3.850 1,178,000 4,458,200 3.7846 2.762 2.762 2.784 2.704 2.813 1,612,054 2.7655 -1.31%
2020-09-23 0 3.830 3.820 3.830 3.680 3.850 1,898,000 7,122,535 3.7527 2.799 2.791 2.799 2.689 2.813 2,597,351 2.7422 1.59%
2020-09-22 0 3.770 3.760 3.770 3.730 3.880 2,010,000 7,575,890 3.7691 2.755 2.748 2.755 2.726 2.835 2,750,619 2.7542 0.00%
2020-09-21 0 3.770 3.750 3.770 3.740 3.830 2,138,000 8,071,310 3.7752 2.755 2.740 2.755 2.733 2.799 2,925,783 2.7587 -0.53%
2020-09-18 0 3.790 3.780 3.790 3.740 3.800 2,997,000 11,323,530 3.7783 2.770 2.762 2.770 2.733 2.777 4,101,296 2.7610 1.07%
2020-09-17 0 3.750 3.730 3.750 3.650 3.850 2,519,000 9,467,310 3.7584 2.740 2.726 2.740 2.667 2.813 3,447,169 2.7464 1.35%
2020-09-16 0 3.700 3.680 3.700 3.550 3.720 2,080,000 7,575,130 3.6419 2.704 2.689 2.704 2.594 2.718 2,846,412 2.6613 1.37%
2020-09-15 0 3.650 3.630 3.650 3.640 3.780 3,144,000 11,631,450 3.6996 2.667 2.653 2.667 2.660 2.762 4,302,461 2.7034 -2.93%
2020-09-14 0 3.760 3.740 3.760 3.720 3.840 2,984,000 11,194,620 3.7515 2.748 2.733 2.748 2.718 2.806 4,083,506 2.7414 0.80%
2020-09-11 0 3.730 3.700 3.730 3.630 3.750 1,160,000 4,314,890 3.7197 2.726 2.704 2.726 2.653 2.740 1,587,422 2.7182 -0.27%
2020-09-10 0 3.740 3.700 3.720 3.700 3.790 2,145,000 8,034,610 3.7457 2.733 2.704 2.718 2.704 2.770 2,935,362 2.7372 0.00%
2020-09-09 0 3.740 3.730 3.740 3.650 3.770 1,143,000 4,220,910 3.6928 2.733 2.726 2.733 2.667 2.755 1,564,158 2.6985 -0.80%
2020-09-08 0 3.770 3.750 3.770 3.660 3.820 1,266,000 4,790,558 3.7840 2.755 2.740 2.755 2.675 2.791 1,732,480 2.7651 0.53%
2020-09-07 0 3.750 3.740 3.790 3.750 3.950 1,620,000 6,266,130 3.8680 2.740 2.733 2.770 2.740 2.886 2,216,917 2.8265 -3.10%
2020-09-04 0 3.870 3.860 3.870 3.720 3.890 1,420,000 5,442,990 3.8331 2.828 2.821 2.828 2.718 2.843 1,943,224 2.8010 -1.02%
2020-09-03 0 3.910 3.850 3.910 3.830 4.000 2,272,000 8,914,320 3.9236 2.857 2.813 2.857 2.799 2.923 3,109,158 2.8671 -0.51%
2020-09-02 0 3.930 3.920 3.930 3.790 4.100 8,363,000 33,144,910 3.9633 2.872 2.865 2.872 2.770 2.996 11,444,492 2.8961 4.24%
2020-09-01 0 3.770 3.740 3.770 3.620 3.790 5,254,000 19,432,120 3.6985 2.755 2.733 2.755 2.645 2.770 7,189,927 2.7027 5.01%
2020-08-31 0 3.590 3.590 3.620 3.490 3.760 4,241,000 15,311,430 3.6103 2.623 2.623 2.645 2.550 2.748 5,803,670 2.6382 -2.71%
2020-08-28 0 3.690 3.670 3.690 3.630 3.710 915,000 3,362,640 3.6750 2.696 2.682 2.696 2.653 2.711 1,252,148 2.6855 1.37%
2020-08-27 0 3.640 3.630 3.640 3.570 3.710 894,000 3,251,120 3.6366 2.660 2.653 2.660 2.609 2.711 1,223,410 2.6574 -1.89%
2020-08-26 0 3.710 3.690 3.700 3.590 3.780 5,791,000 21,536,190 3.7189 2.711 2.696 2.704 2.623 2.762 7,924,794 2.7176 3.63%
2020-08-25 0 3.580 3.530 3.540 3.500 3.650 1,090,000 3,909,840 3.5870 2.616 2.580 2.587 2.558 2.667 1,491,629 2.6212 0.00%
2020-08-24 0 3.580 3.570 3.580 3.500 3.600 946,000 3,375,940 3.5686 2.616 2.609 2.616 2.558 2.631 1,294,570 2.6078 2.29%
2020-08-21 0 3.500 3.500 3.560 3.500 3.650 1,183,000 4,239,230 3.5835 2.558 2.558 2.601 2.558 2.667 1,618,897 2.6186 -0.57%
2020-08-20 0 3.520 3.480 3.520 3.460 3.530 1,248,000 4,361,180 3.4945 2.572 2.543 2.572 2.528 2.580 1,707,847 2.5536 0.00%
2020-08-19 0 3.520 3.490 3.520 3.460 3.530 546,000 1,909,470 3.4972 2.572 2.550 2.572 2.528 2.580 747,183 2.5556 -0.28%
2020-08-18 0 3.530 3.510 3.530 3.470 3.610 1,160,000 4,099,680 3.5342 2.580 2.565 2.580 2.536 2.638 1,587,422 2.5826 -1.94%
2020-08-17 0 3.600 3.540 3.600 3.550 3.660 722,000 2,608,230 3.6125 2.631 2.587 2.631 2.594 2.675 988,033 2.6398 -0.28%
2020-08-14 0 3.610 3.570 3.610 3.500 3.620 694,000 2,472,220 3.5623 2.638 2.609 2.638 2.558 2.645 949,716 2.6031 0.28%
2020-08-13 0 3.600 3.580 3.600 3.550 3.720 763,000 2,754,370 3.6099 2.631 2.616 2.631 2.594 2.718 1,044,141 2.6379 -1.64%
2020-08-12 0 3.660 3.620 3.660 3.510 3.740 2,472,000 8,887,350 3.5952 2.675 2.645 2.675 2.565 2.733 3,382,851 2.6272 -1.08%
2020-08-11 0 3.700 3.640 3.700 3.600 3.760 2,237,000 8,225,890 3.6772 2.704 2.660 2.704 2.631 2.748 3,061,261 2.6871 0.27%
2020-08-10 0 3.690 3.640 3.690 3.650 3.750 1,096,000 4,060,840 3.7051 2.696 2.660 2.696 2.667 2.740 1,499,840 2.7075 1.10%
2020-08-07 0 3.650 3.650 3.680 3.590 3.750 1,570,000 5,740,900 3.6566 2.667 2.667 2.689 2.623 2.740 2,148,494 2.6721 -3.18%
2020-08-06 0 3.770 3.760 3.790 3.720 3.820 2,155,000 8,126,570 3.7710 2.755 2.748 2.770 2.718 2.791 2,949,047 2.7557 1.07%
2020-08-05 0 3.730 3.720 3.730 3.550 3.800 3,138,000 11,532,620 3.6751 2.726 2.718 2.726 2.594 2.777 4,294,250 2.6856 3.61%
2020-08-04 0 3.600 3.600 3.630 3.540 3.660 3,391,000 12,264,860 3.6169 2.631 2.631 2.653 2.587 2.675 4,640,473 2.6430 -0.28%
2020-08-03 0 3.610 3.590 3.610 3.420 3.610 4,973,000 17,501,190 3.5192 2.638 2.623 2.638 2.499 2.638 6,805,388 2.5717 4.64%
2020-07-31 0 3.450 3.420 3.450 3.310 3.550 5,992,000 20,619,720 3.4412 2.521 2.499 2.521 2.419 2.594 8,199,856 2.5146 5.50%
2020-07-30 0 3.270 3.230 3.280 3.180 3.270 1,488,000 4,794,060 3.2218 2.390 2.360 2.397 2.324 2.390 2,036,279 2.3543 0.93%
2020-07-29 0 3.240 3.240 3.250 3.150 3.240 1,380,000 4,391,470 3.1822 2.368 2.368 2.375 2.302 2.368 1,888,485 2.3254 1.57%
2020-07-28 0 3.190 3.180 3.190 3.160 3.230 661,000 2,107,410 3.1882 2.331 2.324 2.331 2.309 2.360 904,557 2.3298 -0.31%
2020-07-27 0 3.200 3.170 3.200 3.140 3.300 2,613,000 8,357,570 3.1985 2.338 2.316 2.338 2.295 2.411 3,575,805 2.3373 -1.23%
2020-07-24 0 3.240 3.210 3.240 3.200 3.400 2,492,000 8,119,270 3.2581 2.368 2.346 2.368 2.338 2.485 3,410,220 2.3809 -4.14%
2020-07-23 0 3.380 3.370 3.380 3.260 3.450 4,112,000 13,757,380 3.3457 2.470 2.463 2.470 2.382 2.521 5,627,137 2.4448 -0.59%
2020-07-22 0 3.400 3.380 3.400 3.250 3.450 7,504,000 25,312,580 3.3732 2.485 2.470 2.485 2.375 2.521 10,268,979 2.4650 5.26%
2020-07-21 0 3.230 3.200 3.230 3.170 3.300 6,541,000 21,188,645 3.2394 2.360 2.338 2.360 2.316 2.411 8,951,145 2.3671 2.22%
2020-07-20 0 3.160 3.150 3.160 3.110 3.260 3,006,000 9,585,010 3.1886 2.309 2.302 2.309 2.273 2.382 4,113,613 2.3301 -1.86%
2020-07-17 0 3.220 3.200 3.220 3.120 3.370 6,402,000 20,797,410 3.2486 2.353 2.338 2.353 2.280 2.463 8,760,928 2.3739 3.21%
2020-07-16 0 3.120 3.090 3.120 3.030 3.270 5,186,000 16,393,900 3.1612 2.280 2.258 2.280 2.214 2.390 7,096,871 2.3100 2.63%
2020-07-15 0 3.040 3.030 3.040 3.010 3.110 918,000 2,808,620 3.0595 2.221 2.214 2.221 2.200 2.273 1,256,253 2.2357 -0.65%
2020-07-14 0 3.060 3.060 3.100 3.030 3.190 1,384,000 4,296,170 3.1042 2.236 2.236 2.265 2.214 2.331 1,893,959 2.2684 -4.38%
2020-07-13 0 3.200 3.200 3.220 3.160 3.270 2,982,000 9,617,880 3.2253 2.338 2.338 2.353 2.309 2.390 4,080,769 2.3569 0.31%
2020-07-10 0 3.190 3.140 3.190 3.140 3.270 3,627,000 11,535,231 3.1804 2.331 2.295 2.331 2.295 2.390 4,963,431 2.3240 -1.85%
2020-07-09 0 3.250 3.240 3.250 3.160 3.290 4,027,000 13,051,930 3.2411 2.375 2.368 2.375 2.309 2.404 5,510,818 2.3684 3.83%
2020-07-08 0 3.130 3.120 3.130 3.020 3.130 1,416,000 4,359,840 3.0790 2.287 2.280 2.287 2.207 2.287 1,937,750 2.2500 3.64%
2020-07-07 0 3.020 3.010 3.020 3.000 3.200 2,823,000 8,690,070 3.0783 2.207 2.200 2.207 2.192 2.338 3,863,183 2.2495 -1.31%
2020-07-06 0 3.060 3.050 3.060 2.910 3.060 2,990,000 8,977,250 3.0024 2.236 2.229 2.236 2.126 2.236 4,091,717 2.1940 6.25%
2020-07-03 0 2.880 2.880 2.900 2.760 2.930 3,441,000 9,852,330 2.8632 2.105 2.105 2.119 2.017 2.141 4,708,896 2.0923 3.97%
2020-07-02 0 2.770 2.760 2.770 2.690 2.780 3,787,000 10,377,070 2.7402 2.024 2.017 2.024 1.966 2.031 5,182,386 2.0024 2.97%
2020-06-30 0 2.690 2.690 2.710 2.690 2.750 1,414,000 3,843,320 2.7180 1.966 1.966 1.980 1.966 2.010 1,935,013 1.9862 -0.74%
2020-06-29 0 2.710 2.710 2.720 2.700 2.790 2,351,000 6,464,440 2.7497 1.980 1.980 1.988 1.973 2.039 3,217,267 2.0093 -2.52%
2020-06-26 0 2.780 2.780 2.810 2.760 2.830 415,000 1,157,910 2.7901 2.031 2.031 2.053 2.017 2.068 567,914 2.0389 0.72%
2020-06-24 0 2.760 2.760 2.770 2.750 2.780 218,000 601,910 2.7611 2.017 2.017 2.024 2.010 2.031 298,326 2.0176 -0.36%
2020-06-23 0 2.770 2.740 2.770 2.750 2.790 248,000 686,520 2.7682 2.024 2.002 2.024 2.010 2.039 339,380 2.0229 -1.77%
2020-06-22 0 2.820 2.820 2.830 2.770 2.840 972,656 2,733,336 2.8102 2.061 2.061 2.068 2.024 2.075 1,331,048 2.0535 1.81%
2020-06-19 0 2.770 2.760 2.770 2.760 2.820 1,807,000 5,049,772 2.7946 2.024 2.017 2.024 2.017 2.061 2,472,820 2.0421 -1.07%
2020-06-18 0 2.800 2.790 2.800 2.780 2.810 261,000 729,140 2.7936 2.046 2.039 2.046 2.031 2.053 357,170 2.0414 0.36%
2020-06-17 0 2.790 2.780 2.790 2.750 2.810 1,059,000 2,936,960 2.7733 2.039 2.031 2.039 2.010 2.053 1,449,207 2.0266 1.09%
2020-06-16 0 2.760 2.750 2.760 2.710 2.760 1,189,000 3,251,230 2.7344 2.017 2.010 2.017 1.980 2.017 1,627,108 1.9982 2.22%
2020-06-15 0 2.700 2.670 2.700 2.660 2.740 1,040,000 2,806,160 2.6982 1.973 1.951 1.973 1.944 2.002 1,423,206 1.9717 0.37%
2020-06-12 0 2.690 2.690 2.710 2.680 2.720 1,508,000 4,069,990 2.6989 1.966 1.966 1.980 1.958 1.988 2,063,649 1.9722 -1.47%
2020-06-11 0 2.730 2.730 2.750 2.710 2.810 1,777,000 4,903,810 2.7596 1.995 1.995 2.010 1.980 2.053 2,431,766 2.0166 -2.85%
2020-06-10 0 2.810 2.810 2.830 2.810 2.900 1,077,000 3,058,210 2.8396 2.053 2.053 2.068 2.053 2.119 1,473,839 2.0750 -2.09%
2020-06-09 0 2.870 2.870 2.880 2.860 2.920 1,186,000 3,422,690 2.8859 2.097 2.097 2.105 2.090 2.134 1,623,002 2.1089 0.00%
2020-06-08 0 2.870 2.860 2.870 2.850 2.880 654,000 1,871,770 2.8620 2.097 2.090 2.097 2.083 2.105 894,978 2.0914 1.06%
2020-06-05 0 2.840 2.830 2.840 2.810 2.890 434,000 1,230,700 2.8357 2.075 2.068 2.075 2.053 2.112 593,915 2.0722 -1.05%
2020-06-04 0 2.870 2.850 2.870 2.830 2.920 869,000 2,484,840 2.8594 2.097 2.083 2.097 2.068 2.134 1,189,198 2.0895 3.99%
2020-06-03 0 2.760 2.760 2.800 2.760 2.810 823,000 2,290,730 2.7834 2.017 2.017 2.046 2.017 2.053 1,126,249 2.0339 -0.36%
2020-06-02 0 2.770 2.770 2.800 2.770 2.840 1,715,000 4,806,140 2.8024 2.024 2.024 2.046 2.024 2.075 2,346,921 2.0478 -0.72%
2020-06-01 0 2.790 2.790 2.810 2.770 2.890 1,337,000 3,772,460 2.8216 2.039 2.039 2.053 2.024 2.112 1,829,641 2.0619 3.33%
2020-05-29 0 2.700 2.700 2.760 2.700 2.790 225,000 619,630 2.7539 1.973 1.973 2.017 1.973 2.039 307,905 2.0124 -2.53%
2020-05-28 0 2.770 2.750 2.770 2.750 2.810 713,000 1,983,050 2.7813 2.024 2.010 2.024 2.010 2.053 975,717 2.0324 -1.42%
2020-05-27 0 2.810 2.780 2.810 2.750 2.800 1,646,000 4,583,520 2.7846 2.053 2.031 2.053 2.010 2.046 2,252,497 2.0349 1.08%
2020-05-26 0 2.780 2.780 2.820 2.780 2.850 692,000 1,952,500 2.8215 2.031 2.031 2.061 2.031 2.083 946,979 2.0618 -0.41%
2020-05-25 0 2.900 2.900 2.910 2.660 2.950 2,697,000 7,607,780 2.8208 2.040 2.040 2.047 1.871 2.075 3,834,332 1.9841 6.23%
2020-05-22 0 2.730 2.700 2.730 2.670 2.860 3,313,000 9,192,450 2.7747 1.920 1.899 1.920 1.878 2.012 4,710,101 1.9516 -5.54%
2020-05-21 0 2.890 2.880 2.890 2.870 2.930 843,000 2,431,470 2.8843 2.033 2.026 2.033 2.019 2.061 1,198,495 2.0288 -1.70%
2020-05-20 0 2.940 2.900 2.940 2.900 3.000 3,163,000 9,303,410 2.9413 2.068 2.040 2.068 2.040 2.110 4,496,846 2.0689 -1.67%
2020-05-19 0 2.990 2.980 2.990 2.930 3.000 518,000 1,537,880 2.9689 2.103 2.096 2.103 2.061 2.110 736,442 2.0883 1.70%
2020-05-18 0 2.940 2.940 2.950 2.930 3.090 1,002,000 2,963,590 2.9577 2.068 2.068 2.075 2.061 2.173 1,424,546 2.0804 -1.67%
2020-05-15 0 2.990 2.990 3.020 2.980 3.130 496,000 1,501,720 3.0277 2.103 2.103 2.124 2.096 2.202 705,165 2.1296 -0.99%
2020-05-14 0 3.020 3.000 3.020 2.960 3.020 820,000 2,447,050 2.9842 2.124 2.110 2.124 2.082 2.124 1,165,796 2.0990 1.00%
2020-05-13 0 2.990 2.980 3.000 2.980 3.040 607,000 1,819,490 2.9975 2.103 2.096 2.110 2.096 2.138 862,974 2.1084 -0.66%
2020-05-12 0 3.010 3.000 3.010 2.980 3.070 927,000 2,793,280 3.0132 2.117 2.110 2.117 2.096 2.159 1,317,918 2.1195 -1.63%
2020-05-11 0 3.060 3.060 3.070 3.000 3.140 416,000 1,271,980 3.0576 2.152 2.152 2.159 2.110 2.209 591,428 2.1507 0.33%
2020-05-08 0 3.050 3.040 3.050 3.050 3.100 743,000 2,283,490 3.0733 2.145 2.138 2.145 2.145 2.180 1,056,325 2.1617 -0.97%
2020-05-07 0 3.080 3.060 3.080 3.050 3.110 150,000 460,440 3.0696 2.166 2.152 2.166 2.145 2.188 213,255 2.1591 0.33%
2020-05-06 0 3.070 3.070 3.090 3.060 3.090 669,000 2,057,040 3.0748 2.159 2.159 2.173 2.152 2.173 951,119 2.1628 0.99%
2020-05-05 0 3.040 3.040 3.060 3.010 3.060 88,000 267,900 3.0443 2.138 2.138 2.152 2.117 2.152 125,110 2.1413 0.00%
2020-05-04 0 3.040 3.040 3.060 3.000 3.170 162,000 493,570 3.0467 2.138 2.138 2.152 2.110 2.230 230,316 2.1430 -5.00%
2020-04-29 0 3.200 3.170 3.220 3.150 3.200 75,000 238,560 3.1808 2.251 2.230 2.265 2.216 2.251 106,628 2.2373 0.95%
2020-04-28 0 3.170 3.170 3.180 3.060 3.180 285,000 894,520 3.1387 2.230 2.230 2.237 2.152 2.237 405,185 2.2077 1.60%
2020-04-27 0 3.120 3.120 3.130 3.100 3.150 297,000 931,980 3.1380 2.195 2.195 2.202 2.180 2.216 422,246 2.2072 0.65%
2020-04-24 0 3.100 3.100 3.110 3.060 3.130 519,000 1,597,020 3.0771 2.180 2.180 2.188 2.152 2.202 737,864 2.1644 -0.64%
2020-04-23 0 3.120 3.090 3.100 3.090 3.150 106,000 329,450 3.1080 2.195 2.173 2.180 2.173 2.216 150,700 2.1861 0.97%
2020-04-22 0 3.090 3.070 3.090 3.060 3.120 450,000 1,392,090 3.0935 2.173 2.159 2.173 2.152 2.195 639,766 2.1759 -0.32%
2020-04-21 0 3.100 3.100 3.120 3.100 3.170 2,076,000 6,479,250 3.1210 2.180 2.180 2.195 2.180 2.230 2,951,455 2.1953 -0.64%
2020-04-20 0 3.120 3.120 3.130 3.120 3.180 2,020,000 6,358,980 3.1480 2.195 2.195 2.202 2.195 2.237 2,871,839 2.2143 -0.95%
2020-04-17 0 3.150 3.150 3.160 3.130 3.180 767,000 2,416,490 3.1506 2.216 2.216 2.223 2.202 2.237 1,090,446 2.2161 0.64%
2020-04-16 0 3.130 3.130 3.140 3.120 3.220 1,533,000 4,837,280 3.1554 2.202 2.202 2.209 2.195 2.265 2,179,470 2.2195 -0.63%
2020-04-15 0 3.150 3.150 3.160 3.120 3.200 1,984,000 6,247,690 3.1490 2.216 2.216 2.223 2.195 2.251 2,820,658 2.2150 -0.32%
2020-04-14 0 3.160 3.150 3.160 3.090 3.190 610,000 1,924,750 3.1553 2.223 2.216 2.223 2.173 2.244 867,239 2.2194 1.28%
2020-04-09 0 3.120 3.120 3.140 3.100 3.170 872,000 2,721,730 3.1213 2.195 2.195 2.209 2.180 2.230 1,239,725 2.1954 -0.32%
2020-04-08 0 3.130 3.130 3.140 3.110 3.210 396,000 1,259,340 3.1802 2.202 2.202 2.209 2.188 2.258 562,994 2.2369 -1.26%
2020-04-07 0 3.170 3.170 3.180 3.110 3.200 618,000 1,955,510 3.1643 2.230 2.230 2.237 2.188 2.251 878,612 2.2257 -0.63%
2020-04-06 0 3.190 3.120 3.140 3.120 3.240 155,000 494,680 3.1915 2.244 2.195 2.209 2.195 2.279 220,364 2.2448 3.24%
2020-04-03 0 3.090 3.060 3.100 3.030 3.200 324,000 1,015,230 3.1334 2.173 2.152 2.180 2.131 2.251 460,632 2.2040 -0.96%
2020-04-02 0 3.120 3.070 3.120 3.070 3.120 89,000 275,170 3.0918 2.195 2.159 2.195 2.159 2.195 126,532 2.1747 1.96%
2020-04-01 0 3.060 3.040 3.060 2.940 3.120 1,645,000 5,040,970 3.0644 2.152 2.138 2.152 2.068 2.195 2,338,701 2.1555 2.00%
2020-03-31 0 3.000 2.990 3.000 2.940 3.030 501,000 1,504,000 3.0020 2.110 2.103 2.110 2.068 2.131 712,273 2.1115 1.01%
2020-03-30 0 2.970 2.970 2.990 2.930 3.020 1,147,000 3,416,700 2.9788 2.089 2.089 2.103 2.061 2.124 1,630,693 2.0952 0.00%
2020-03-27 0 2.970 2.970 2.990 2.950 3.020 1,135,000 3,398,210 2.9940 2.089 2.089 2.103 2.075 2.124 1,613,633 2.1059 -1.33%
2020-03-26 0 3.010 3.010 3.020 2.910 3.020 1,437,000 4,280,960 2.9791 2.117 2.117 2.124 2.047 2.124 2,042,987 2.0954 2.38%
2020-03-25 0 2.940 2.940 2.960 2.880 2.970 1,011,000 2,969,540 2.9372 2.068 2.068 2.082 2.026 2.089 1,437,341 2.0660 2.44%
2020-03-24 0 2.870 2.860 2.880 2.850 2.910 1,137,000 3,270,310 2.8763 2.019 2.012 2.026 2.005 2.047 1,616,476 2.0231 0.70%
2020-03-23 0 2.850 2.800 2.850 2.710 2.850 990,000 2,756,810 2.7847 2.005 1.969 2.005 1.906 2.005 1,407,486 1.9587 0.35%
2020-03-20 0 2.840 2.840 2.850 2.660 2.850 1,093,000 3,007,430 2.7515 1.998 1.998 2.005 1.871 2.005 1,553,921 1.9354 8.81%
2020-03-19 0 2.610 2.610 2.670 2.610 2.800 2,508,000 6,638,270 2.6468 1.836 1.836 1.878 1.836 1.969 3,565,630 1.8617 -4.04%
2020-03-18 0 2.720 2.660 2.720 2.670 2.910 1,912,000 5,385,290 2.8166 1.913 1.871 1.913 1.878 2.047 2,718,296 1.9811 -3.55%
2020-03-17 0 2.820 2.820 2.830 2.730 2.930 2,141,000 5,960,950 2.7842 1.984 1.984 1.991 1.920 2.061 3,043,865 1.9583 -1.74%
2020-03-16 0 2.870 2.860 2.870 2.860 3.020 1,939,000 5,673,880 2.9262 2.019 2.012 2.019 2.012 2.124 2,756,682 2.0582 -4.01%
2020-03-13 0 2.990 2.990 3.010 2.870 3.030 3,752,000 11,137,020 2.9683 2.103 2.103 2.117 2.019 2.131 5,334,229 2.0878 -3.55%
2020-03-12 0 3.100 3.090 3.110 3.050 3.230 6,129,000 19,026,470 3.1043 2.180 2.173 2.188 2.145 2.272 8,713,616 2.1835 -3.13%
2020-03-11 0 3.200 3.200 3.230 3.160 3.240 1,417,000 4,543,800 3.2066 2.251 2.251 2.272 2.223 2.279 2,014,553 2.2555 0.95%
2020-03-10 0 3.170 3.170 3.190 3.120 3.250 2,061,000 6,535,240 3.1709 2.230 2.230 2.244 2.195 2.286 2,930,129 2.2304 -0.94%
2020-03-09 0 3.200 3.190 3.200 3.160 3.300 1,682,000 5,421,420 3.2232 2.251 2.244 2.251 2.223 2.321 2,391,304 2.2671 -3.90%
2020-03-06 0 3.330 3.330 3.340 3.330 3.390 1,561,000 5,225,570 3.3476 2.342 2.342 2.349 2.342 2.384 2,219,278 2.3546 -2.35%
2020-03-05 0 3.410 3.410 3.430 3.360 3.420 2,472,000 8,406,940 3.4009 2.399 2.399 2.413 2.363 2.406 3,514,449 2.3921 0.89%
2020-03-04 0 3.380 3.380 3.390 3.350 3.470 2,479,000 8,437,220 3.4035 2.377 2.377 2.384 2.356 2.441 3,524,401 2.3939 -2.59%
2020-03-03 0 3.470 3.460 3.470 3.340 3.540 1,909,000 6,608,870 3.4620 2.441 2.434 2.441 2.349 2.490 2,714,030 2.4351 3.58%
2020-03-02 0 3.350 3.350 3.360 3.300 3.390 830,000 2,780,420 3.3499 2.356 2.356 2.363 2.321 2.384 1,180,013 2.3563 0.60%
2020-02-28 0 3.330 3.260 3.330 3.250 3.430 1,177,000 3,942,270 3.3494 2.342 2.293 2.342 2.286 2.413 1,673,344 2.3559 -1.77%
2020-02-27 0 3.390 3.370 3.390 3.250 3.450 1,110,000 3,721,330 3.3525 2.384 2.370 2.384 2.286 2.427 1,578,090 2.3581 3.04%
2020-02-26 0 3.290 3.280 3.290 3.240 3.310 1,313,000 4,289,140 3.2667 2.314 2.307 2.314 2.279 2.328 1,866,696 2.2977 -0.30%
2020-02-25 0 3.300 3.290 3.300 3.230 3.310 1,378,000 4,507,540 3.2711 2.321 2.314 2.321 2.272 2.328 1,959,106 2.3008 -0.30%
2020-02-24 0 3.310 3.310 3.340 3.230 3.330 2,734,000 9,007,920 3.2948 2.328 2.328 2.349 2.272 2.342 3,886,935 2.3175 0.00%
2020-02-21 0 3.310 3.310 3.350 3.300 3.360 490,000 1,632,820 3.3323 2.328 2.328 2.356 2.321 2.363 696,634 2.3439 -1.19%
2020-02-20 0 3.350 3.340 3.370 3.300 3.390 979,000 3,293,980 3.3646 2.356 2.349 2.370 2.321 2.384 1,391,847 2.3666 -1.18%
2020-02-19 0 3.390 3.370 3.400 3.370 3.420 648,000 2,204,450 3.4019 2.384 2.370 2.391 2.370 2.406 921,263 2.3929 -0.88%
2020-02-18 0 3.420 3.390 3.420 3.360 3.440 904,000 3,083,710 3.4112 2.406 2.384 2.406 2.363 2.420 1,285,219 2.3994 -0.29%
2020-02-17 0 3.430 3.420 3.430 3.350 3.450 1,519,000 5,210,070 3.4299 2.413 2.406 2.413 2.356 2.427 2,159,566 2.4126 1.78%
2020-02-14 0 3.370 3.330 3.370 3.300 3.390 1,272,000 4,274,510 3.3605 2.370 2.342 2.370 2.321 2.384 1,808,406 2.3637 1.81%
2020-02-13 0 3.310 3.310 3.320 3.300 3.340 465,000 1,542,710 3.3177 2.328 2.328 2.335 2.321 2.349 661,092 2.3336 0.30%
2020-02-12 0 3.300 3.300 3.330 3.280 3.330 963,000 3,175,810 3.2978 2.321 2.321 2.342 2.307 2.342 1,369,100 2.3196 0.00%
2020-02-11 0 3.300 3.300 3.320 3.280 3.310 1,748,000 5,763,610 3.2973 2.321 2.321 2.335 2.307 2.328 2,485,136 2.3192 0.30%
2020-02-10 0 3.290 3.280 3.290 3.270 3.320 1,712,000 5,647,950 3.2990 2.314 2.307 2.314 2.300 2.335 2,433,955 2.3205 -1.20%
2020-02-07 0 3.330 3.320 3.330 3.180 3.330 1,531,000 5,015,030 3.2757 2.342 2.335 2.342 2.237 2.342 2,176,627 2.3040 2.78%
2020-02-06 0 3.240 3.220 3.240 3.160 3.250 1,042,000 3,340,210 3.2056 2.279 2.265 2.279 2.223 2.286 1,481,414 2.2547 2.86%
2020-02-05 0 3.150 3.150 3.160 3.070 3.170 1,052,000 3,302,340 3.1391 2.216 2.216 2.223 2.159 2.230 1,495,631 2.2080 0.96%
2020-02-04 0 3.120 3.110 3.120 3.070 3.130 758,000 2,352,830 3.1040 2.195 2.188 2.195 2.159 2.202 1,077,651 2.1833 2.30%
2020-02-03 0 3.050 3.020 3.050 3.000 3.080 1,764,000 5,366,140 3.0420 2.145 2.124 2.145 2.110 2.166 2,507,884 2.1397 1.33%
2020-01-31 0 3.010 3.000 3.010 3.000 3.080 296,000 894,050 3.0204 2.117 2.110 2.117 2.110 2.166 420,824 2.1245 -0.99%
2020-01-30 0 3.040 3.040 3.050 3.040 3.140 292,000 897,870 3.0749 2.138 2.138 2.145 2.138 2.209 415,137 2.1628 -2.25%
2020-01-29 0 3.110 3.110 3.150 3.110 3.200 499,731 1,565,881 3.1334 2.188 2.188 2.216 2.188 2.251 710,469 2.2040 -4.31%
2020-01-24 0 3.250 3.240 3.250 3.210 3.250 139,000 447,930 3.2225 2.286 2.279 2.286 2.258 2.286 197,617 2.2667 -0.31%
2020-01-23 0 3.260 3.250 3.280 3.240 3.320 471,000 1,540,940 3.2716 2.293 2.286 2.307 2.279 2.335 669,622 2.3012 -2.69%
2020-01-22 0 3.350 3.350 3.380 3.280 3.380 901,000 2,993,875 3.3228 2.356 2.356 2.377 2.307 2.377 1,280,954 2.3372 0.00%
2020-01-21 0 3.350 3.340 3.350 3.350 3.450 946,000 3,199,870 3.3825 2.356 2.349 2.356 2.356 2.427 1,344,931 2.3792 -3.74%
2020-01-20 0 3.480 3.470 3.490 3.460 3.530 510,000 1,779,650 3.4895 2.448 2.441 2.455 2.434 2.483 725,068 2.4545 -0.29%
2020-01-17 0 3.490 3.460 3.490 3.420 3.490 479,000 1,658,620 3.4627 2.455 2.434 2.455 2.406 2.455 680,996 2.4356 1.45%
2020-01-16 0 3.440 3.410 3.440 3.350 3.440 329,000 1,128,830 3.4311 2.420 2.399 2.420 2.356 2.420 467,740 2.4134 0.29%
2020-01-15 0 3.430 3.410 3.430 3.400 3.450 411,000 1,410,270 3.4313 2.413 2.399 2.413 2.391 2.427 584,320 2.4135 0.59%
2020-01-14 0 3.410 3.390 3.420 3.340 3.430 1,065,000 3,601,470 3.3817 2.399 2.384 2.406 2.349 2.413 1,514,113 2.3786 2.40%
2020-01-13 0 3.330 3.330 3.360 3.300 3.390 1,492,000 4,999,080 3.3506 2.342 2.342 2.363 2.321 2.384 2,121,180 2.3567 -1.48%
2020-01-10 0 3.380 3.360 3.380 3.360 3.410 539,461 1,823,620 3.3804 2.377 2.363 2.377 2.363 2.399 766,953 2.3777 -1.17%
2020-01-09 0 3.420 3.390 3.420 3.370 3.440 1,529,000 5,189,620 3.3941 2.406 2.384 2.406 2.370 2.420 2,173,783 2.3874 2.40%
2020-01-08 0 3.340 3.330 3.350 3.300 3.410 366,000 1,225,730 3.3490 2.349 2.342 2.356 2.321 2.399 520,343 2.3556 -1.76%
2020-01-07 0 3.400 3.390 3.400 3.350 3.400 735,000 2,478,620 3.3723 2.391 2.384 2.391 2.356 2.391 1,044,951 2.3720 1.49%
2020-01-06 0 3.350 3.330 3.360 3.320 3.350 359,000 1,198,030 3.3371 2.356 2.342 2.363 2.335 2.356 510,391 2.3473 -0.30%
2020-01-03 0 3.360 3.320 3.360 3.340 3.370 652,000 2,192,110 3.3621 2.363 2.335 2.363 2.349 2.370 926,950 2.3649 0.30%
2020-01-02 0 3.350 3.330 3.350 3.290 3.350 866,000 2,880,280 3.3260 2.356 2.342 2.356 2.314 2.356 1,231,195 2.3394 1.82%
2019-12-31 0 3.290 3.280 3.290 3.270 3.290 203,000 666,320 3.2824 2.314 2.307 2.314 2.300 2.314 288,606 2.3088 0.30%
2019-12-30 0 3.280 3.270 3.280 3.270 3.300 478,000 1,568,420 3.2812 2.307 2.300 2.307 2.300 2.321 679,574 2.3079 -0.61%
2019-12-27 0 3.300 3.290 3.300 3.270 3.320 1,194,000 3,942,780 3.3022 2.321 2.314 2.321 2.300 2.335 1,697,513 2.3227 0.92%
2019-12-24 0 3.270 3.260 3.280 3.260 3.280 65,000 212,600 3.2708 2.300 2.293 2.307 2.293 2.307 92,411 2.3006 0.00%
2019-12-23 0 3.270 3.260 3.270 3.260 3.310 274,000 899,790 3.2839 2.300 2.293 2.300 2.293 2.328 389,547 2.3098 -0.91%
2019-12-20 0 3.300 3.280 3.300 3.250 3.310 786,892 2,589,912 3.2913 2.321 2.307 2.321 2.286 2.328 1,118,726 2.3151 0.61%
2019-12-19 0 3.280 3.270 3.280 3.250 3.310 677,000 2,221,570 3.2815 2.307 2.300 2.307 2.286 2.328 962,493 2.3081 0.00%
2019-12-18 0 3.280 3.270 3.280 3.270 3.290 724,000 2,371,190 3.2751 2.307 2.300 2.307 2.300 2.314 1,029,313 2.3037 -0.30%
2019-12-17 0 3.290 3.280 3.290 3.230 3.300 850,000 2,778,360 3.2687 2.314 2.307 2.314 2.272 2.321 1,208,447 2.2991 1.54%
2019-12-16 0 3.240 3.230 3.240 3.200 3.250 396,988 1,281,511 3.2281 2.279 2.272 2.279 2.251 2.286 564,399 2.2706 1.25%
2019-12-13 0 3.200 3.190 3.200 3.170 3.200 619,000 1,971,030 3.1842 2.251 2.244 2.251 2.230 2.251 880,034 2.2397 1.27%
2019-12-12 0 3.160 3.150 3.160 3.150 3.170 694,000 2,192,890 3.1598 2.223 2.216 2.223 2.216 2.230 986,662 2.2225 0.32%
2019-12-11 0 3.150 3.140 3.150 3.130 3.150 727,000 2,283,130 3.1405 2.216 2.209 2.216 2.202 2.216 1,033,578 2.2090 0.00%
2019-12-10 0 3.150 3.140 3.150 3.130 3.170 189,000 595,730 3.1520 2.216 2.209 2.216 2.202 2.230 268,702 2.2171 0.32%
2019-12-09 0 3.140 3.130 3.140 3.120 3.140 1,317,000 4,125,960 3.1328 2.209 2.202 2.209 2.195 2.209 1,872,382 2.2036 0.32%
2019-12-06 0 3.130 3.130 3.140 3.130 3.160 878,000 2,756,140 3.1391 2.202 2.202 2.209 2.202 2.223 1,248,255 2.2080 0.00%
2019-12-05 0 3.130 3.130 3.140 3.130 3.160 360,000 1,132,990 3.1472 2.202 2.202 2.209 2.202 2.223 511,813 2.2137 -0.32%
2019-12-04 0 3.140 3.140 3.160 3.140 3.160 571,000 1,794,550 3.1428 2.209 2.209 2.223 2.209 2.223 811,792 2.2106 -0.32%
2019-12-03 0 3.150 3.140 3.150 3.140 3.160 336,000 1,058,780 3.1511 2.216 2.209 2.216 2.209 2.223 477,692 2.2164 0.00%
2019-12-02 0 3.150 3.150 3.190 3.150 3.230 728,000 2,309,350 3.1722 2.216 2.216 2.244 2.216 2.272 1,035,000 2.2313 -1.56%
2019-11-29 0 3.200 3.180 3.210 3.170 3.300 290,000 928,330 3.2011 2.251 2.237 2.258 2.230 2.321 412,294 2.2516 -1.84%
2019-11-28 0 3.260 3.250 3.260 3.200 3.270 674,000 2,171,130 3.2213 2.293 2.286 2.293 2.251 2.300 958,228 2.2658 0.62%
2019-11-27 0 3.240 3.230 3.240 3.180 3.280 1,355,000 4,386,660 3.2374 2.279 2.272 2.279 2.237 2.307 1,926,407 2.2771 1.25%
2019-11-26 0 3.200 3.170 3.200 3.170 3.210 599,000 1,906,340 3.1825 2.251 2.230 2.251 2.230 2.258 851,600 2.2385 1.27%
2019-11-25 0 3.160 3.160 3.180 3.160 3.210 800,000 2,553,860 3.1923 2.223 2.223 2.237 2.223 2.258 1,137,362 2.2454 -0.32%
2019-11-22 0 3.170 3.160 3.170 3.160 3.220 505,000 1,609,930 3.1880 2.230 2.223 2.230 2.223 2.265 717,960 2.2424 -0.63%
2019-11-21 0 3.190 3.170 3.190 3.160 3.230 740,000 2,357,000 3.1851 2.244 2.230 2.244 2.223 2.272 1,052,060 2.2404 -0.93%
2019-11-20 0 3.220 3.210 3.220 3.210 3.250 620,000 1,997,410 3.2216 2.265 2.258 2.265 2.258 2.286 881,456 2.2660 0.00%
2019-11-19 0 3.220 3.210 3.220 3.210 3.270 1,612,000 5,207,970 3.2308 2.265 2.258 2.265 2.258 2.300 2,291,785 2.2725 -0.31%
2019-11-18 0 3.230 3.220 3.230 3.160 3.290 1,223,000 3,968,300 3.2447 2.272 2.265 2.272 2.223 2.314 1,738,742 2.2823 -0.62%
2019-11-15 0 3.250 3.220 3.250 3.220 3.260 14,000 45,290 3.2350 2.286 2.265 2.286 2.265 2.293 19,904 2.2754 0.31%
2019-11-14 0 3.240 3.210 3.240 3.210 3.260 280,000 906,510 3.2375 2.279 2.258 2.279 2.258 2.293 398,077 2.2772 0.00%
2019-11-13 0 3.240 3.210 3.240 3.190 3.260 817,000 2,626,720 3.2151 2.279 2.258 2.279 2.244 2.293 1,161,531 2.2614 -0.31%
2019-11-12 0 3.250 3.240 3.250 3.220 3.290 345,000 1,118,170 3.2411 2.286 2.279 2.286 2.265 2.314 490,487 2.2797 0.00%
2019-11-11 0 3.250 3.230 3.250 3.230 3.320 504,000 1,647,610 3.2691 2.286 2.272 2.286 2.272 2.335 716,538 2.2994 -2.40%
2019-11-08 0 3.330 3.320 3.350 3.320 3.400 1,180,000 3,951,980 3.3491 2.342 2.335 2.356 2.335 2.391 1,677,609 2.3557 -1.19%
2019-11-07 0 3.370 3.370 3.380 3.370 3.430 2,014,000 6,844,420 3.3984 2.370 2.370 2.377 2.370 2.413 2,863,309 2.3904 0.30%
2019-11-06 0 3.360 3.360 3.370 3.250 3.380 1,630,000 5,435,570 3.3347 2.363 2.363 2.370 2.286 2.377 2,317,375 2.3456 3.38%
2019-11-05 0 3.250 3.240 3.250 3.210 3.250 911,000 2,949,850 3.2380 2.286 2.279 2.286 2.258 2.286 1,295,171 2.2776 0.93%
2019-11-04 0 3.220 3.210 3.230 3.160 3.240 1,729,000 5,550,060 3.2100 2.265 2.258 2.272 2.223 2.279 2,458,124 2.2578 0.62%
2019-11-01 0 3.200 3.180 3.200 3.160 3.240 1,036,000 3,317,470 3.2022 2.251 2.237 2.251 2.223 2.279 1,472,884 2.2524 1.59%
2019-10-31 0 3.150 3.140 3.150 3.120 3.180 2,220,000 6,980,570 3.1444 2.216 2.209 2.216 2.195 2.237 3,156,180 2.2117 2.27%
2019-10-30 0 3.080 3.070 3.080 3.040 3.100 616,000 1,897,050 3.0796 2.166 2.159 2.166 2.138 2.180 875,769 2.1662 -0.96%
2019-10-29 0 3.110 3.090 3.110 3.080 3.170 631,000 1,961,450 3.1085 2.188 2.173 2.188 2.166 2.230 897,094 2.1864 -0.96%
2019-10-28 0 3.140 3.110 3.140 3.110 3.200 1,500,000 4,699,430 3.1330 2.209 2.188 2.209 2.188 2.251 2,132,554 2.2037 -0.32%
2019-10-25 0 3.150 3.120 3.160 3.120 3.160 443,000 1,393,050 3.1446 2.216 2.195 2.223 2.195 2.223 629,814 2.2118 0.00%
2019-10-24 0 3.150 3.130 3.160 3.090 3.170 1,051,000 3,300,460 3.1403 2.216 2.202 2.223 2.173 2.230 1,494,210 2.2088 -1.56%
2019-10-23 0 3.200 3.170 3.200 3.140 3.200 1,917,000 6,098,290 3.1812 2.251 2.230 2.251 2.209 2.251 2,725,404 2.2376 0.63%
2019-10-22 0 3.180 3.140 3.180 3.120 3.200 902,000 2,851,940 3.1618 2.237 2.209 2.237 2.195 2.251 1,282,376 2.2240 0.00%
2019-10-21 0 3.180 3.160 3.180 3.150 3.230 735,000 2,329,850 3.1699 2.237 2.223 2.237 2.216 2.272 1,044,951 2.2296 -0.31%
2019-10-18 0 3.190 3.190 3.220 3.190 3.240 280,000 899,790 3.2135 2.244 2.244 2.265 2.244 2.279 398,077 2.2603 -1.54%
2019-10-17 0 3.240 3.210 3.240 3.200 3.250 598,000 1,926,080 3.2209 2.279 2.258 2.279 2.251 2.286 850,178 2.2655 0.00%
2019-10-16 0 3.240 3.220 3.250 3.220 3.280 1,293,000 4,202,540 3.2502 2.279 2.265 2.286 2.265 2.307 1,838,262 2.2861 -0.61%
2019-10-15 0 3.260 3.240 3.270 3.230 3.260 106,000 344,030 3.2456 2.293 2.279 2.300 2.272 2.293 150,700 2.2829 0.31%
2019-10-14 0 3.250 3.250 3.260 3.180 3.280 1,081,000 3,508,850 3.2459 2.286 2.286 2.293 2.237 2.307 1,536,861 2.2831 1.56%
2019-10-11 0 3.200 3.170 3.200 3.150 3.200 348,000 1,105,600 3.1770 2.251 2.230 2.251 2.216 2.251 494,753 2.2347 0.63%
2019-10-10 0 3.180 3.150 3.190 3.120 3.200 1,305,424 4,141,412 3.1725 2.237 2.216 2.244 2.195 2.251 1,855,925 2.2315 1.27%
2019-10-09 0 3.140 3.140 3.180 3.130 3.190 561,000 1,777,020 3.1676 2.209 2.209 2.237 2.202 2.244 797,575 2.2280 -1.57%
2019-10-08 0 3.190 3.170 3.220 3.140 3.240 855,226 2,747,243 3.2123 2.244 2.230 2.265 2.209 2.279 1,215,877 2.2595 1.59%
2019-10-04 0 3.140 3.120 3.140 3.100 3.280 79,000 249,910 3.1634 2.209 2.195 2.209 2.180 2.307 112,315 2.2251 -1.26%
2019-10-03 0 3.180 3.150 3.180 3.150 3.260 268,000 851,150 3.1759 2.237 2.216 2.237 2.216 2.293 381,016 2.2339 1.27%
2019-10-02 0 3.140 3.130 3.190 3.140 3.250 521,000 1,648,740 3.1646 2.209 2.202 2.244 2.209 2.286 740,707 2.2259 0.00%
2019-09-30 0 3.140 3.090 3.150 3.030 3.160 496,000 1,554,910 3.1349 2.209 2.173 2.216 2.131 2.223 705,165 2.2050 2.28%
2019-09-27 0 3.070 3.070 3.080 3.070 3.160 182,000 564,300 3.1005 2.159 2.159 2.166 2.159 2.223 258,750 2.1809 -2.54%
2019-09-26 0 3.150 3.150 3.180 3.130 3.180 369,000 1,164,290 3.1553 2.216 2.216 2.237 2.202 2.237 524,608 2.2194 0.00%
2019-09-25 0 3.150 3.150 3.180 3.110 3.190 1,022,000 3,229,140 3.1596 2.216 2.216 2.237 2.188 2.244 1,452,980 2.2224 -2.17%
2019-09-24 0 3.220 3.200 3.220 3.190 3.230 290,000 929,170 3.2040 2.265 2.251 2.265 2.244 2.272 412,294 2.2537 0.62%
2019-09-23 0 3.200 3.200 3.220 3.190 3.230 257,000 823,800 3.2054 2.251 2.251 2.265 2.244 2.272 365,378 2.2547 -1.84%
2019-09-20 0 3.260 3.250 3.260 3.250 3.320 308,000 1,008,390 3.2740 2.293 2.286 2.293 2.286 2.335 437,884 2.3029 -1.21%
2019-09-19 0 3.300 3.300 3.310 3.240 3.330 1,247,000 4,095,640 3.2844 2.321 2.321 2.328 2.279 2.342 1,772,863 2.3102 0.92%
2019-09-18 0 3.270 3.240 3.270 3.230 3.280 911,000 2,962,290 3.2517 2.300 2.279 2.300 2.272 2.307 1,295,171 2.2872 0.31%
2019-09-17 0 3.260 3.250 3.260 3.150 3.310 8,411,000 27,041,140 3.2150 2.293 2.286 2.293 2.216 2.328 11,957,941 2.2614 -1.81%
2019-09-16 0 3.320 3.300 3.320 3.260 3.430 4,781,000 16,009,010 3.3485 2.335 2.321 2.335 2.293 2.413 6,797,161 2.3552 -1.78%
2019-09-13 0 3.380 3.370 3.390 3.300 3.400 58,000 194,430 3.3522 2.377 2.370 2.384 2.321 2.391 82,459 2.3579 0.90%
2019-09-12 0 3.350 3.340 3.350 3.300 3.480 2,138,000 7,217,590 3.3759 2.356 2.349 2.356 2.321 2.448 3,039,600 2.3745 -1.76%
2019-09-11 0 3.410 3.400 3.440 3.390 3.480 356,000 1,211,160 3.4021 2.399 2.391 2.420 2.384 2.448 506,126 2.3930 -1.45%
2019-09-10 0 3.460 3.410 3.480 3.420 3.520 1,819,000 6,336,310 3.4834 2.434 2.399 2.448 2.406 2.476 2,586,077 2.4502 0.00%
2019-09-09 0 3.460 3.450 3.460 3.400 3.530 1,629,000 5,628,020 3.4549 2.434 2.427 2.434 2.391 2.483 2,315,954 2.4301 -1.14%
2019-09-06 0 3.500 3.480 3.500 3.460 3.520 992,000 3,464,520 3.4925 2.462 2.448 2.462 2.434 2.476 1,410,329 2.4565 1.16%
2019-09-05 0 3.460 3.450 3.460 3.430 3.530 817,000 2,842,740 3.4795 2.434 2.427 2.434 2.413 2.483 1,161,531 2.4474 1.17%
2019-09-04 0 3.420 3.400 3.420 3.350 3.450 818,000 2,780,160 3.3987 2.406 2.391 2.406 2.356 2.427 1,162,953 2.3906 0.00%
2019-09-03 0 3.420 3.420 3.440 3.400 3.550 1,173,000 4,067,580 3.4677 2.406 2.406 2.420 2.391 2.497 1,667,657 2.4391 -3.12%
2019-09-02 0 3.530 3.530 3.540 3.520 3.620 328,000 1,161,890 3.5423 2.483 2.483 2.490 2.476 2.546 466,318 2.4916 -1.40%
2019-08-30 0 3.580 3.550 3.580 3.550 3.640 562,237 2,014,476 3.5830 2.518 2.497 2.518 2.497 2.560 799,334 2.5202 0.28%
2019-08-29 0 3.570 3.570 3.630 3.510 3.650 2,454,000 8,829,750 3.5981 2.511 2.511 2.553 2.469 2.567 3,488,858 2.5308 -2.46%
2019-08-28 0 3.660 3.610 3.670 3.620 3.700 303,000 1,104,980 3.6468 2.574 2.539 2.581 2.546 2.603 430,776 2.5651 0.27%
2019-08-27 0 3.650 3.610 3.650 3.600 3.680 255,000 926,390 3.6329 2.567 2.539 2.567 2.532 2.588 362,534 2.5553 1.39%
2019-08-26 0 3.600 3.600 3.630 3.590 3.680 395,000 1,430,970 3.6227 2.532 2.532 2.553 2.525 2.588 561,573 2.5481 -2.96%
2019-08-23 0 3.710 3.710 3.740 3.650 3.750 326,000 1,207,140 3.7029 2.610 2.610 2.631 2.567 2.638 463,475 2.6045 -1.07%
2019-08-22 0 3.750 3.690 3.750 3.660 3.760 774,000 2,873,660 3.7127 2.638 2.595 2.638 2.574 2.645 1,100,398 2.6115 2.46%
2019-08-21 0 3.660 3.660 3.700 3.580 3.700 862,000 3,154,300 3.6593 2.574 2.574 2.603 2.518 2.603 1,225,508 2.5739 2.23%
2019-08-20 0 3.580 3.580 3.620 3.510 3.640 435,000 1,566,870 3.6020 2.518 2.518 2.546 2.469 2.560 618,441 2.5336 0.00%
2019-08-19 0 3.580 3.520 3.590 3.530 3.630 630,000 2,254,700 3.5789 2.518 2.476 2.525 2.483 2.553 895,673 2.5173 1.70%
2019-08-16 0 3.520 3.470 3.520 3.410 3.520 566,000 1,965,170 3.4720 2.476 2.441 2.476 2.399 2.476 804,684 2.4422 2.62%
2019-08-15 0 3.430 3.410 3.430 3.240 3.510 2,486,229 8,413,951 3.3842 2.413 2.399 2.413 2.279 2.469 3,534,678 2.3804 -0.58%
2019-08-14 0 3.450 3.450 3.500 3.440 3.670 1,303,000 4,600,790 3.5309 2.427 2.427 2.462 2.420 2.581 1,852,479 2.4836 -4.96%
2019-08-13 0 3.630 3.550 3.630 3.490 3.650 487,000 1,747,140 3.5876 2.553 2.497 2.553 2.455 2.567 692,369 2.5234 -1.36%
2019-08-12 0 3.680 3.610 3.680 3.580 3.680 810,000 2,917,920 3.6024 2.588 2.539 2.588 2.518 2.588 1,151,579 2.5338 1.94%
2019-08-09 0 3.610 3.590 3.610 3.590 3.650 730,000 2,634,230 3.6085 2.539 2.525 2.539 2.525 2.567 1,037,843 2.5382 -0.55%
2019-08-08 0 3.630 3.560 3.620 3.550 3.650 1,525,000 5,510,550 3.6135 2.553 2.504 2.546 2.497 2.567 2,168,097 2.5417 0.00%
2019-08-07 0 3.630 3.610 3.630 3.570 3.660 785,000 2,838,100 3.6154 2.553 2.539 2.553 2.511 2.574 1,116,037 2.5430 -1.36%
2019-08-06 0 3.680 3.610 3.680 3.420 3.680 1,330,000 4,722,210 3.5505 2.588 2.539 2.588 2.406 2.588 1,890,865 2.4974 2.22%
2019-08-05 0 3.600 3.560 3.600 3.500 3.620 1,625,000 5,797,920 3.5680 2.532 2.504 2.532 2.462 2.546 2,310,267 2.5096 -0.28%
2019-08-02 0 3.610 3.620 3.660 3.570 3.650 768,000 2,767,800 3.6039 2.539 2.546 2.574 2.511 2.567 1,091,868 2.5349 -0.82%
2019-08-01 0 3.640 3.630 3.650 3.630 3.720 329,000 1,206,990 3.6687 2.560 2.553 2.567 2.553 2.617 467,740 2.5805 -1.09%
2019-07-31 0 3.680 3.670 3.680 3.670 3.720 208,000 767,880 3.6917 2.588 2.581 2.588 2.581 2.617 295,714 2.5967 -1.60%
2019-07-30 0 3.740 3.740 3.750 3.740 3.780 255,000 957,880 3.7564 2.631 2.631 2.638 2.631 2.659 362,534 2.6422 -0.80%
2019-07-29 0 3.770 3.730 3.770 3.730 3.790 212,000 797,270 3.7607 2.652 2.624 2.652 2.624 2.666 301,401 2.6452 -0.53%
2019-07-26 0 3.790 3.760 3.790 3.750 3.790 192,000 723,060 3.7659 2.666 2.645 2.666 2.638 2.666 272,967 2.6489 0.53%
2019-07-25 0 3.770 3.770 3.780 3.740 3.780 137,000 516,300 3.7686 2.652 2.652 2.659 2.631 2.659 194,773 2.6508 0.27%
2019-07-24 0 3.760 3.740 3.760 3.690 3.830 1,064,000 4,018,310 3.7766 2.645 2.631 2.645 2.595 2.694 1,512,692 2.6564 1.62%
2019-07-23 0 3.700 3.700 3.710 3.620 3.720 664,000 2,447,630 3.6862 2.603 2.603 2.610 2.546 2.617 944,011 2.5928 1.93%
2019-07-22 0 3.630 3.630 3.640 3.610 3.660 850,000 3,093,380 3.6393 2.553 2.553 2.560 2.539 2.574 1,208,447 2.5598 -0.27%
2019-07-19 0 3.640 3.630 3.650 3.600 3.650 560,000 2,034,150 3.6324 2.560 2.553 2.567 2.532 2.567 796,154 2.5550 0.83%
2019-07-18 0 3.610 3.600 3.610 3.600 3.640 351,000 1,271,180 3.6216 2.539 2.532 2.539 2.532 2.560 499,018 2.5474 -0.55%
2019-07-17 0 3.630 3.630 3.650 3.610 3.650 381,000 1,382,675 3.6291 2.553 2.553 2.567 2.539 2.567 541,669 2.5526 0.00%
2019-07-16 0 3.630 3.630 3.640 3.610 3.700 1,146,000 4,176,220 3.6442 2.553 2.553 2.560 2.539 2.603 1,629,271 2.5632 0.55%
2019-07-15 0 3.610 3.610 3.630 3.600 3.680 1,518,000 5,535,120 3.6463 2.539 2.539 2.553 2.532 2.588 2,158,145 2.5648 -1.63%
2019-07-12 0 3.670 3.650 3.670 3.650 3.700 406,172 1,489,590 3.6674 2.581 2.567 2.581 2.567 2.603 577,456 2.5796 0.82%
2019-07-11 0 3.640 3.630 3.640 3.620 3.660 160,000 582,850 3.6428 2.560 2.553 2.560 2.546 2.574 227,472 2.5623 0.83%
2019-07-10 0 3.610 3.590 3.600 3.590 3.620 1,325,000 4,775,490 3.6041 2.539 2.525 2.532 2.525 2.546 1,883,756 2.5351 -0.55%
2019-07-09 0 3.630 3.630 3.670 3.610 3.650 368,000 1,336,220 3.6310 2.553 2.553 2.581 2.539 2.567 523,187 2.5540 -0.55%
2019-07-08 0 3.650 3.610 3.650 3.610 3.730 929,000 3,404,930 3.6652 2.567 2.539 2.567 2.539 2.624 1,320,762 2.5780 -2.14%
2019-07-05 0 3.730 3.720 3.730 3.700 3.760 413,000 1,537,250 3.7222 2.624 2.617 2.624 2.603 2.645 587,163 2.6181 -0.27%
2019-07-04 0 3.740 3.730 3.760 3.700 3.800 1,390,000 5,230,355 3.7628 2.631 2.624 2.645 2.603 2.673 1,976,167 2.6467 -0.27%
2019-07-03 0 3.750 3.720 3.750 3.720 3.830 829,000 3,122,440 3.7665 2.638 2.617 2.638 2.617 2.694 1,178,592 2.6493 0.54%
2019-07-02 0 3.730 3.730 3.740 3.710 3.820 1,485,000 5,594,320 3.7672 2.624 2.624 2.631 2.610 2.687 2,111,229 2.6498 1.36%
2019-06-28 0 3.680 3.640 3.680 3.520 3.700 854,000 3,114,150 3.6465 2.588 2.560 2.588 2.476 2.603 1,214,134 2.5649 2.79%
2019-06-27 0 3.580 3.570 3.580 3.560 3.690 1,567,273 5,658,449 3.6104 2.518 2.511 2.518 2.504 2.595 2,228,196 2.5395 -0.56%
2019-06-26 0 3.600 3.580 3.600 3.570 3.680 867,000 3,132,230 3.6127 2.532 2.518 2.532 2.511 2.588 1,232,616 2.5411 -2.17%
2019-06-25 0 3.680 3.680 3.700 3.660 3.800 1,565,000 5,801,475 3.7070 2.588 2.588 2.603 2.574 2.673 2,224,965 2.6074 -1.87%
2019-06-24 0 3.750 3.720 3.750 3.660 3.790 1,745,172 6,512,083 3.7315 2.638 2.617 2.638 2.574 2.666 2,481,116 2.6247 3.59%
2019-06-21 0 3.620 3.620 3.640 3.590 3.720 1,537,000 5,623,900 3.6590 2.546 2.546 2.560 2.525 2.617 2,185,157 2.5737 3.13%
2019-06-20 0 3.510 3.510 3.530 3.470 3.650 2,518,000 8,924,060 3.5441 2.469 2.469 2.483 2.441 2.567 3,579,847 2.4929 0.29%
2019-06-19 0 3.500 3.480 3.500 3.480 3.580 829,000 2,923,070 3.5260 2.462 2.448 2.462 2.448 2.518 1,178,592 2.4801 1.45%
2019-06-18 0 3.450 3.450 3.460 3.390 3.510 710,000 2,445,460 3.4443 2.427 2.427 2.434 2.384 2.469 1,009,409 2.4227 -1.71%
2019-06-17 0 3.510 3.510 3.520 3.460 3.570 476,000 1,671,090 3.5107 2.469 2.469 2.476 2.434 2.511 676,730 2.4694 0.86%
2019-06-14 0 3.480 3.480 3.540 3.480 3.610 1,627,000 5,790,410 3.5589 2.448 2.448 2.490 2.448 2.539 2,313,110 2.5033 -3.33%
2019-06-13 0 3.600 3.580 3.600 3.550 3.650 1,622,000 5,875,900 3.6226 2.532 2.518 2.532 2.497 2.567 2,306,002 2.5481 -1.37%
2019-06-12 0 3.650 3.650 3.700 3.600 3.700 595,000 2,177,570 3.6598 2.567 2.567 2.603 2.532 2.603 845,913 2.5742 -1.88%
2019-06-11 0 3.720 3.710 3.730 3.670 3.740 830,000 3,088,000 3.7205 2.617 2.610 2.624 2.581 2.631 1,180,013 2.6169 0.00%
2019-06-10 0 3.720 3.720 3.730 3.710 3.780 345,000 1,291,560 3.7437 2.617 2.617 2.624 2.610 2.659 490,487 2.6332 1.46%
2019-06-06 0 3.780 3.760 3.780 3.760 3.860 1,081,000 4,090,220 3.7837 2.579 2.565 2.579 2.565 2.634 1,584,375 2.5816 -2.07%
2019-06-05 0 3.860 3.860 3.870 3.850 3.940 500,235 1,950,971 3.9001 2.634 2.634 2.640 2.627 2.688 733,173 2.6610 -1.28%
2019-06-04 0 3.910 3.860 3.910 3.830 3.970 600,000 2,344,000 3.9067 2.668 2.634 2.668 2.613 2.709 879,394 2.6655 -1.01%
2019-06-03 0 3.950 3.910 3.960 3.840 4.010 749,000 2,969,870 3.9651 2.695 2.668 2.702 2.620 2.736 1,097,777 2.7053 1.02%
2019-05-31 0 3.910 3.850 3.910 3.850 3.950 944,000 3,687,170 3.9059 2.668 2.627 2.668 2.627 2.695 1,383,580 2.6649 -0.26%
2019-05-30 0 3.920 3.870 3.920 3.750 3.920 564,000 2,180,080 3.8654 2.675 2.640 2.675 2.559 2.675 826,630 2.6373 0.26%
2019-05-29 0 3.910 3.810 3.910 3.830 3.910 380,000 1,474,920 3.8814 2.668 2.600 2.668 2.613 2.668 556,950 2.6482 0.26%
2019-05-28 0 3.900 3.900 3.910 3.760 3.900 1,077,000 4,140,120 3.8441 2.661 2.661 2.668 2.565 2.661 1,578,512 2.6228 5.12%
2019-05-27 0 3.710 3.690 3.710 3.670 3.720 549,000 2,029,510 3.6967 2.531 2.518 2.531 2.504 2.538 804,646 2.5222 0.00%
2019-05-24 0 3.710 3.710 3.740 3.710 3.760 719,000 2,693,620 3.7463 2.531 2.531 2.552 2.531 2.565 1,053,807 2.5561 0.27%
2019-05-23 0 3.700 3.680 3.700 3.690 3.790 565,000 2,110,710 3.7358 2.524 2.511 2.524 2.518 2.586 828,096 2.5489 -1.60%
2019-05-22 0 3.760 3.750 3.770 3.740 3.800 375,000 1,410,060 3.7602 2.565 2.559 2.572 2.552 2.593 549,621 2.5655 0.00%
2019-05-21 0 3.760 3.750 3.760 3.740 3.780 438,000 1,647,790 3.7621 2.565 2.559 2.565 2.552 2.579 641,958 2.5668 0.53%
2019-05-20 0 3.740 3.740 3.750 3.740 3.790 635,000 2,392,930 3.7684 2.552 2.552 2.559 2.552 2.586 930,692 2.5711 -2.09%
2019-05-17 0 3.820 3.810 3.830 3.800 3.870 599,000 2,298,830 3.8378 2.606 2.600 2.613 2.593 2.640 877,928 2.6185 -0.78%
2019-05-16 0 3.850 3.820 3.850 3.800 3.850 519,000 1,990,360 3.8350 2.627 2.606 2.627 2.593 2.627 760,676 2.6166 0.79%
2019-05-15 0 3.820 3.770 3.840 3.760 3.860 576,000 2,194,300 3.8095 2.606 2.572 2.620 2.565 2.634 844,218 2.5992 1.06%
2019-05-14 0 3.780 3.760 3.800 3.720 3.850 1,811,000 6,862,120 3.7891 2.579 2.565 2.593 2.538 2.627 2,654,305 2.5853 -1.05%
2019-05-10 0 3.820 3.820 3.840 3.760 3.920 2,330,000 8,934,000 3.8343 2.606 2.606 2.620 2.565 2.675 3,414,981 2.6161 1.87%
2019-05-09 0 3.750 3.750 3.780 3.730 3.810 2,012,000 7,586,720 3.7707 2.559 2.559 2.579 2.545 2.600 2,948,902 2.5727 0.00%
2019-05-08 0 3.750 3.750 3.820 3.650 3.820 1,499,114 5,627,484 3.7539 2.559 2.559 2.606 2.490 2.606 2,197,187 2.5612 -0.27%
2019-05-07 0 3.760 3.720 3.760 3.680 3.760 908,000 3,395,390 3.7394 2.565 2.538 2.565 2.511 2.565 1,330,816 2.5514 1.90%
2019-05-06 0 3.690 3.690 3.710 3.640 3.790 1,501,000 5,567,390 3.7091 2.518 2.518 2.531 2.484 2.586 2,199,951 2.5307 -4.65%
2019-05-03 0 3.870 3.820 3.870 3.820 3.870 56,000 216,020 3.8575 2.640 2.606 2.640 2.606 2.640 82,077 2.6319 1.31%
2019-05-02 0 3.820 3.820 3.880 3.740 3.900 475,000 1,814,450 3.8199 2.606 2.606 2.647 2.552 2.661 696,187 2.6063 -1.80%
2019-04-30 0 3.890 3.850 3.890 3.790 3.890 458,854 1,765,299 3.8472 2.654 2.627 2.654 2.586 2.654 672,523 2.6249 0.00%
2019-04-29 0 3.890 3.870 3.890 3.880 3.970 205,000 799,500 3.9000 2.654 2.640 2.654 2.647 2.709 300,460 2.6609 0.00%
2019-04-26 0 3.890 3.890 3.950 3.840 4.000 1,138,000 4,493,470 3.9486 2.654 2.654 2.695 2.620 2.729 1,667,918 2.6941 -0.77%
2019-04-25 0 3.920 3.900 3.920 3.900 4.040 2,467,000 9,841,580 3.9893 2.675 2.661 2.675 2.661 2.756 3,615,776 2.7218 -2.24%
2019-04-24 0 4.010 4.000 4.010 3.990 4.120 2,780,000 11,311,710 4.0690 2.736 2.729 2.736 2.722 2.811 4,074,526 2.7762 -0.74%
2019-04-23 0 4.040 4.030 4.040 3.920 4.130 2,922,000 11,863,500 4.0601 2.756 2.750 2.756 2.675 2.818 4,282,649 2.7701 3.06%
2019-04-18 0 3.920 3.920 3.960 3.900 3.960 1,631,000 6,434,280 3.9450 2.675 2.675 2.702 2.661 2.702 2,390,486 2.6916 0.77%
2019-04-17 0 3.890 3.870 3.890 3.790 3.890 878,000 3,385,380 3.8558 2.654 2.640 2.654 2.586 2.654 1,286,847 2.6308 2.91%
2019-04-16 0 3.780 3.770 3.780 3.720 3.830 860,000 3,234,300 3.7608 2.579 2.572 2.579 2.538 2.613 1,260,465 2.5660 2.16%
2019-04-15 0 3.700 3.700 3.720 3.700 3.750 358,000 1,333,570 3.7251 2.524 2.524 2.538 2.524 2.559 524,705 2.5416 0.00%
2019-04-12 0 3.700 3.700 3.740 3.690 3.750 282,000 1,048,520 3.7182 2.524 2.524 2.552 2.518 2.559 413,315 2.5369 0.00%
2019-04-11 0 3.700 3.700 3.720 3.700 3.760 426,000 1,589,330 3.7308 2.524 2.524 2.538 2.524 2.565 624,370 2.5455 -1.33%
2019-04-10 0 3.750 3.750 3.790 3.740 3.790 456,000 1,719,100 3.7700 2.559 2.559 2.586 2.552 2.586 668,340 2.5722 0.54%
2019-04-09 0 3.730 3.730 3.760 3.720 3.800 512,000 1,927,940 3.7655 2.545 2.545 2.565 2.538 2.593 750,416 2.5692 0.27%
2019-04-08 0 3.720 3.720 3.740 3.670 3.730 784,000 2,903,620 3.7036 2.538 2.538 2.552 2.504 2.545 1,149,075 2.5269 1.09%
2019-04-04 0 3.680 3.660 3.690 3.660 3.710 665,000 2,439,370 3.6682 2.511 2.497 2.518 2.497 2.531 974,662 2.5028 0.55%
2019-04-03 0 3.660 3.660 3.670 3.620 3.720 994,000 3,629,820 3.6517 2.497 2.497 2.504 2.470 2.538 1,456,863 2.4915 -1.88%
2019-04-02 0 3.730 3.700 3.730 3.680 3.740 1,407,000 5,219,370 3.7096 2.545 2.524 2.545 2.511 2.552 2,062,179 2.5310 0.81%
2019-04-01 0 3.700 3.680 3.700 3.680 3.780 1,973,000 7,297,130 3.6985 2.524 2.511 2.524 2.511 2.579 2,891,741 2.5234 0.27%
2019-03-29 0 3.690 3.690 3.720 3.660 3.730 622,000 2,296,560 3.6922 2.518 2.518 2.538 2.497 2.545 911,639 2.5192 -0.81%
2019-03-28 0 3.720 3.690 3.720 3.680 3.730 255,000 943,940 3.7017 2.538 2.518 2.538 2.511 2.545 373,743 2.5256 0.81%
2019-03-27 0 3.690 3.690 3.700 3.660 3.750 799,000 2,968,820 3.7157 2.518 2.518 2.524 2.497 2.559 1,171,060 2.5352 -1.60%
2019-03-26 0 3.750 3.710 3.750 3.680 3.840 1,422,233 5,272,096 3.7069 2.559 2.531 2.559 2.511 2.620 2,084,506 2.5292 -1.83%
2019-03-25 0 3.820 3.790 3.820 3.700 3.850 311,000 1,181,370 3.7986 2.606 2.586 2.606 2.524 2.627 455,819 2.5918 -1.55%
2019-03-22 0 3.880 3.840 3.880 3.780 3.890 542,000 2,068,580 3.8166 2.647 2.620 2.647 2.579 2.654 794,386 2.6040 1.84%
2019-03-21 0 3.810 3.800 3.810 3.720 3.890 546,000 2,082,290 3.8137 2.600 2.593 2.600 2.538 2.654 800,249 2.6021 1.06%
2019-03-20 0 3.770 3.770 3.810 3.770 3.820 224,000 847,700 3.7844 2.572 2.572 2.600 2.572 2.606 328,307 2.5820 -2.08%
2019-03-19 0 3.850 3.850 3.870 3.830 3.900 470,000 1,812,200 3.8557 2.627 2.627 2.640 2.613 2.661 688,859 2.6307 -0.26%
2019-03-18 0 3.860 3.840 3.860 3.780 3.880 482,000 1,848,230 3.8345 2.634 2.620 2.634 2.579 2.647 706,447 2.6162 1.85%
2019-03-15 0 3.790 3.770 3.790 3.760 3.850 396,000 1,499,680 3.7871 2.586 2.572 2.586 2.565 2.627 580,400 2.5839 0.80%
2019-03-14 0 3.760 3.740 3.760 3.740 3.850 287,000 1,084,060 3.7772 2.565 2.552 2.565 2.552 2.627 420,644 2.5771 -1.57%
2019-03-13 0 3.820 3.800 3.820 3.780 3.850 340,000 1,296,650 3.8137 2.606 2.593 2.606 2.579 2.627 498,323 2.6020 -0.26%
2019-03-12 0 3.830 3.790 3.840 3.790 3.880 866,000 3,306,490 3.8181 2.613 2.586 2.620 2.586 2.647 1,269,259 2.6051 0.52%
2019-03-11 0 3.810 3.810 3.850 3.700 3.850 550,000 2,079,100 3.7802 2.600 2.600 2.627 2.524 2.627 806,111 2.5792 1.60%
2019-03-08 0 3.750 3.750 3.770 3.730 3.870 1,986,000 7,543,180 3.7982 2.559 2.559 2.572 2.545 2.640 2,910,795 2.5915 -4.09%
2019-03-07 0 3.910 3.890 3.910 3.870 3.940 1,765,000 6,902,550 3.9108 2.668 2.654 2.668 2.640 2.688 2,586,884 2.6683 0.51%
2019-03-06 0 3.890 3.880 3.900 3.870 3.960 1,191,000 4,648,050 3.9026 2.654 2.647 2.661 2.640 2.702 1,745,597 2.6627 -0.51%
2019-03-05 0 3.910 3.900 3.910 3.880 3.990 1,822,000 7,123,980 3.9100 2.668 2.661 2.668 2.647 2.722 2,670,427 2.6677 -1.76%
2019-03-04 0 3.980 3.940 3.980 3.930 4.000 1,744,077 6,908,057 3.9609 2.716 2.688 2.716 2.681 2.729 2,556,218 2.7025 1.02%
2019-03-01 0 3.940 3.930 3.940 3.930 3.970 430,000 1,693,740 3.9389 2.688 2.681 2.688 2.681 2.709 630,232 2.6875 0.25%
2019-02-28 0 3.930 3.920 3.940 3.900 3.990 668,000 2,630,885 3.9385 2.681 2.675 2.688 2.661 2.722 979,059 2.6872 -0.25%
2019-02-27 0 3.940 3.910 3.940 3.910 4.000 1,421,000 5,622,030 3.9564 2.688 2.668 2.688 2.668 2.729 2,082,698 2.6994 0.25%
2019-02-26 0 3.930 3.920 3.930 3.910 4.030 2,508,000 9,937,578 3.9624 2.681 2.675 2.681 2.668 2.750 3,675,868 2.7035 -1.01%
2019-02-25 0 3.970 3.970 3.980 3.770 4.010 4,079,009 16,056,175 3.9363 2.709 2.709 2.716 2.572 2.736 5,978,428 2.6857 5.31%
2019-02-22 0 3.770 3.770 3.780 3.730 3.800 1,195,000 4,492,045 3.7590 2.572 2.572 2.579 2.545 2.593 1,751,460 2.5647 -0.79%
2019-02-21 0 3.800 3.800 3.830 3.730 3.920 648,000 2,476,690 3.8221 2.593 2.593 2.613 2.545 2.675 949,746 2.6077 -0.52%
2019-02-20 0 3.820 3.820 3.840 3.790 3.870 263,000 1,005,650 3.8238 2.606 2.606 2.620 2.586 2.640 385,468 2.6089 -0.26%
2019-02-19 0 3.830 3.830 3.850 3.830 3.930 341,000 1,315,790 3.8586 2.613 2.613 2.627 2.613 2.681 499,789 2.6327 -2.05%
2019-02-18 0 3.910 3.910 3.930 3.600 3.960 399,000 1,564,530 3.9211 2.668 2.668 2.681 2.456 2.702 584,797 2.6753 1.56%
2019-02-15 0 3.850 3.840 3.850 3.830 3.900 247,000 951,360 3.8517 2.627 2.620 2.627 2.613 2.661 362,017 2.6279 -0.77%
2019-02-14 0 3.880 3.870 3.880 3.830 3.940 979,000 3,785,130 3.8663 2.647 2.640 2.647 2.613 2.688 1,434,878 2.6379 0.00%
2019-02-13 0 3.880 3.860 3.880 3.830 3.930 1,185,000 4,588,180 3.8719 2.647 2.634 2.647 2.613 2.681 1,736,803 2.6417 0.26%
2019-02-12 0 3.870 3.860 3.870 3.860 3.940 966,000 3,770,590 3.9033 2.640 2.634 2.640 2.634 2.688 1,415,825 2.6632 -0.77%
2019-02-11 0 3.900 3.890 3.900 3.880 3.990 1,096,000 4,289,890 3.9141 2.661 2.654 2.661 2.647 2.722 1,606,360 2.6706 0.52%
2019-02-08 0 3.880 3.870 3.880 3.870 3.950 153,839 601,118 3.9074 2.647 2.640 2.647 2.640 2.695 225,475 2.6660 -1.77%
2019-02-04 0 3.950 3.880 3.950 3.800 3.950 306,000 1,190,230 3.8896 2.695 2.647 2.695 2.593 2.695 448,491 2.6539 3.95%
2019-02-01 0 3.800 3.780 3.800 3.780 3.850 142,000 540,240 3.8045 2.593 2.579 2.593 2.579 2.627 208,123 2.5958 0.26%
2019-01-31 0 3.790 3.780 3.790 3.780 3.870 362,000 1,380,790 3.8143 2.586 2.579 2.586 2.579 2.640 530,568 2.6025 -2.07%
2019-01-30 0 3.870 3.810 3.880 3.700 3.890 801,000 3,058,840 3.8188 2.640 2.600 2.647 2.524 2.654 1,173,991 2.6055 2.65%
2019-01-29 0 3.770 3.750 3.770 3.720 3.790 1,007,000 3,783,750 3.7574 2.572 2.559 2.572 2.538 2.586 1,475,916 2.5637 0.00%
2019-01-28 0 3.770 3.750 3.780 3.740 3.840 1,343,000 5,081,250 3.7835 2.572 2.559 2.579 2.552 2.620 1,968,377 2.5814 -0.79%
2019-01-25 0 3.800 3.780 3.800 3.700 3.880 1,604,161 6,124,696 3.8180 2.593 2.579 2.593 2.524 2.647 2,351,150 2.6050 -0.78%
2019-01-24 0 3.830 3.830 3.840 3.670 3.930 5,274,000 20,108,400 3.8127 2.613 2.613 2.620 2.504 2.681 7,729,874 2.6014 5.51%
2019-01-23 0 3.630 3.630 3.650 3.480 3.710 2,447,168 8,878,661 3.6281 2.477 2.477 2.490 2.374 2.531 3,586,709 2.4754 3.71%
2019-01-22 0 3.500 3.490 3.500 3.440 3.560 911,000 3,193,260 3.5052 2.388 2.381 2.388 2.347 2.429 1,335,213 2.3916 -0.28%
2019-01-21 0 3.510 3.490 3.510 3.370 3.540 910,000 3,142,660 3.4535 2.395 2.381 2.395 2.299 2.415 1,333,748 2.3563 3.24%
2019-01-18 0 3.400 3.400 3.420 3.250 3.430 1,804,000 6,018,860 3.3364 2.320 2.320 2.333 2.217 2.340 2,644,045 2.2764 5.59%
2019-01-17 0 3.220 3.220 3.280 3.220 3.290 1,394,000 4,565,180 3.2749 2.197 2.197 2.238 2.197 2.245 2,043,126 2.2344 -1.53%
2019-01-16 0 3.270 3.270 3.280 3.240 3.280 357,000 1,163,120 3.2580 2.231 2.231 2.238 2.211 2.238 523,240 2.2229 -0.61%
2019-01-15 0 3.290 3.270 3.290 3.240 3.290 353,000 1,152,560 3.2650 2.245 2.231 2.245 2.211 2.245 517,377 2.2277 0.30%
2019-01-14 0 3.280 3.260 3.280 3.240 3.280 469,000 1,525,860 3.2534 2.238 2.224 2.238 2.211 2.238 687,393 2.2198 0.92%
2019-01-11 0 3.250 3.250 3.260 3.220 3.280 478,000 1,554,750 3.2526 2.217 2.217 2.224 2.197 2.238 700,584 2.2192 0.00%
2019-01-10 0 3.250 3.250 3.260 3.240 3.270 331,000 1,076,630 3.2527 2.217 2.217 2.224 2.211 2.231 485,132 2.2192 0.31%
2019-01-09 0 3.240 3.240 3.250 3.210 3.270 251,000 815,940 3.2508 2.211 2.211 2.217 2.190 2.231 367,880 2.2180 0.00%
2019-01-08 0 3.240 3.240 3.260 3.210 3.260 1,368,765 4,435,462 3.2405 2.211 2.211 2.224 2.190 2.224 2,006,140 2.2109 1.25%
2019-01-07 0 3.200 3.200 3.230 3.130 3.230 1,410,000 4,493,210 3.1867 2.183 2.183 2.204 2.136 2.204 2,066,576 2.1742 1.91%
2019-01-04 0 3.140 3.140 3.160 3.130 3.170 477,000 1,503,160 3.1513 2.142 2.142 2.156 2.136 2.163 699,118 2.1501 -0.32%
2019-01-03 0 3.150 3.110 3.150 3.090 3.190 1,195,000 3,742,410 3.1317 2.149 2.122 2.149 2.108 2.176 1,751,460 2.1367 0.64%
2019-01-02 0 3.130 3.110 3.150 3.100 3.190 620,000 1,955,450 3.1540 2.136 2.122 2.149 2.115 2.176 908,707 2.1519 -1.88%
2018-12-31 0 3.190 3.100 3.190 3.110 3.250 310,000 970,200 3.1297 2.176 2.115 2.176 2.122 2.217 454,354 2.1353 2.57%
2018-12-28 0 3.110 3.060 3.110 3.050 3.170 111,000 342,990 3.0900 2.122 2.088 2.122 2.081 2.163 162,688 2.1083 1.30%
2018-12-27 0 3.070 3.060 3.070 3.060 3.200 305,000 949,420 3.1129 2.095 2.088 2.095 2.088 2.183 447,025 2.1239 -3.76%
2018-12-24 0 3.190 3.190 3.230 3.170 3.250 158,000 507,920 3.2147 2.176 2.176 2.204 2.163 2.217 231,574 2.1933 -1.54%
2018-12-21 0 3.240 3.220 3.240 3.190 3.250 487,000 1,569,430 3.2226 2.211 2.197 2.211 2.176 2.217 713,775 2.1988 0.31%
2018-12-20 0 3.230 3.210 3.230 3.200 3.250 602,000 1,948,130 3.2361 2.204 2.190 2.204 2.183 2.217 882,325 2.2079 0.00%
2018-12-19 0 3.230 3.220 3.230 3.230 3.260 699,000 2,263,850 3.2387 2.204 2.197 2.204 2.204 2.224 1,024,494 2.2097 -0.31%
2018-12-18 0 3.240 3.220 3.240 3.210 3.280 725,000 2,356,720 3.2506 2.211 2.197 2.211 2.190 2.238 1,062,601 2.2179 -0.61%
2018-12-17 0 3.260 3.250 3.260 3.230 3.260 130,000 422,200 3.2477 2.224 2.217 2.224 2.204 2.224 190,535 2.2159 0.62%
2018-12-14 0 3.240 3.220 3.240 3.230 3.290 536,000 1,743,000 3.2519 2.211 2.197 2.211 2.204 2.245 785,592 2.2187 -0.31%
2018-12-13 0 3.250 3.240 3.250 3.230 3.260 505,000 1,640,670 3.2489 2.217 2.211 2.217 2.204 2.224 740,157 2.2167 -0.31%
2018-12-12 0 3.260 3.240 3.260 3.210 3.260 286,000 929,090 3.2486 2.224 2.211 2.224 2.190 2.224 419,178 2.2165 0.93%
2018-12-11 0 3.230 3.210 3.230 3.230 3.260 1,017,000 3,299,270 3.2441 2.204 2.190 2.204 2.204 2.224 1,490,573 2.2134 0.62%
2018-12-10 0 3.210 3.200 3.210 3.200 3.260 1,123,000 3,636,590 3.2383 2.190 2.183 2.190 2.183 2.224 1,645,933 2.2094 -1.23%
2018-12-07 0 3.250 3.230 3.250 3.180 3.300 1,323,000 4,297,720 3.2485 2.217 2.204 2.217 2.170 2.252 1,939,064 2.2164 1.88%
2018-12-06 0 3.190 3.190 3.200 3.160 3.250 1,525,000 4,911,310 3.2205 2.176 2.176 2.183 2.156 2.217 2,235,127 2.1973 -0.93%
2018-12-05 0 3.220 3.210 3.230 3.130 3.250 1,661,000 5,336,480 3.2128 2.197 2.190 2.204 2.136 2.217 2,434,456 2.1921 -1.23%
2018-12-04 0 3.260 3.250 3.260 3.150 3.260 1,593,000 5,117,840 3.2127 2.224 2.217 2.224 2.149 2.224 2,334,791 2.1920 3.49%
2018-12-03 0 3.150 3.130 3.150 3.110 3.160 988,000 3,101,508 3.1392 2.149 2.136 2.149 2.122 2.156 1,448,069 2.1418 2.61%
2018-11-30 0 3.070 3.070 3.090 3.070 3.110 469,000 1,452,270 3.0965 2.095 2.095 2.108 2.095 2.122 687,393 2.1127 -0.97%
2018-11-29 0 3.100 3.070 3.100 3.030 3.140 376,000 1,163,100 3.0934 2.115 2.095 2.115 2.067 2.142 551,087 2.1106 -0.96%
2018-11-28 0 3.130 3.100 3.130 3.070 3.130 365,376 1,132,787 3.1003 2.136 2.115 2.136 2.095 2.136 535,516 2.1153 0.64%
2018-11-27 0 3.110 3.080 3.120 3.070 3.120 268,000 828,140 3.0901 2.122 2.101 2.129 2.095 2.129 392,796 2.1083 0.00%
2018-11-26 0 3.110 3.090 3.110 3.090 3.130 281,000 878,750 3.1272 2.122 2.108 2.122 2.108 2.136 411,850 2.1337 0.32%
2018-11-23 0 3.100 3.090 3.100 3.080 3.190 583,000 1,820,620 3.1228 2.115 2.108 2.115 2.101 2.176 854,478 2.1307 -3.13%
2018-11-22 0 3.200 3.190 3.200 3.190 3.250 747,000 2,410,650 3.2271 2.183 2.176 2.183 2.176 2.217 1,094,846 2.2018 0.31%
2018-11-21 0 3.190 3.180 3.190 3.170 3.200 726,000 2,315,060 3.1888 2.176 2.170 2.176 2.163 2.183 1,064,067 2.1757 -0.62%
2018-11-20 0 3.210 3.190 3.210 3.160 3.240 1,205,000 3,853,690 3.1981 2.190 2.176 2.190 2.156 2.211 1,766,117 2.1820 -1.53%
2018-11-19 0 3.260 3.250 3.260 3.220 3.260 388,000 1,258,300 3.2430 2.224 2.217 2.224 2.197 2.224 568,675 2.2127 1.24%
2018-11-16 0 3.220 3.220 3.230 3.170 3.230 649,000 2,084,700 3.2122 2.197 2.197 2.204 2.163 2.204 951,211 2.1916 -0.31%
2018-11-15 0 3.230 3.230 3.240 3.190 3.280 1,311,000 4,238,180 3.2328 2.204 2.204 2.211 2.176 2.238 1,921,476 2.2057 0.94%
2018-11-14 0 3.200 3.200 3.220 3.070 3.260 3,288,000 10,572,020 3.2153 2.183 2.183 2.197 2.095 2.224 4,819,080 2.1938 4.23%
2018-11-13 0 3.070 3.070 3.080 3.010 3.080 909,000 2,770,390 3.0477 2.095 2.095 2.101 2.054 2.101 1,332,282 2.0794 0.66%
2018-11-12 0 3.050 3.040 3.050 3.000 3.060 814,000 2,473,260 3.0384 2.081 2.074 2.081 2.047 2.088 1,193,045 2.0731 2.01%
2018-11-09 0 2.990 2.980 2.990 2.910 3.100 1,019,000 3,057,670 3.0007 2.040 2.033 2.040 1.985 2.115 1,493,504 2.0473 -2.92%
2018-11-08 0 3.080 3.060 3.080 3.060 3.100 384,000 1,179,950 3.0728 2.101 2.088 2.101 2.088 2.115 562,812 2.0965 0.33%
2018-11-07 0 3.070 3.050 3.070 3.050 3.110 358,000 1,101,580 3.0770 2.095 2.081 2.095 2.081 2.122 524,705 2.0994 -0.32%
2018-11-06 0 3.080 3.040 3.080 3.020 3.080 850,000 2,592,210 3.0497 2.101 2.074 2.101 2.061 2.101 1,245,808 2.0807 1.65%
2018-11-05 0 3.030 3.020 3.030 2.920 3.100 1,133,000 3,432,890 3.0299 2.067 2.061 2.067 1.992 2.115 1,660,589 2.0673 -1.94%
2018-11-02 0 3.090 3.070 3.090 3.020 3.120 1,882,000 5,772,730 3.0673 2.108 2.095 2.108 2.061 2.129 2,758,366 2.0928 1.31%
2018-11-01 0 3.050 3.030 3.050 2.980 3.100 954,000 2,922,130 3.0630 2.081 2.067 2.081 2.033 2.115 1,398,237 2.0899 1.67%
2018-10-31 0 3.000 3.000 3.010 2.870 3.010 1,055,000 3,131,020 2.9678 2.047 2.047 2.054 1.958 2.054 1,546,268 2.0249 6.38%
2018-10-30 0 2.820 2.820 2.850 2.760 2.930 2,706,000 7,667,620 2.8336 1.924 1.924 1.945 1.883 1.999 3,966,068 1.9333 2.92%
2018-10-29 0 2.740 2.720 2.740 2.720 2.820 573,000 1,583,250 2.7631 1.869 1.856 1.869 1.856 1.924 839,821 1.8852 -2.14%
2018-10-26 0 2.800 2.790 2.800 2.760 2.860 596,000 1,663,180 2.7906 1.910 1.904 1.910 1.883 1.951 873,532 1.9040 0.72%
2018-10-25 0 2.780 2.780 2.790 2.740 2.820 652,000 1,808,320 2.7735 1.897 1.897 1.904 1.869 1.924 955,608 1.8923 -0.36%
2018-10-24 0 2.790 2.790 2.810 2.770 2.860 737,000 2,058,350 2.7929 1.904 1.904 1.917 1.890 1.951 1,080,189 1.9055 0.00%
2018-10-23 0 2.790 2.780 2.790 2.730 2.880 460,000 1,295,930 2.8172 1.904 1.897 1.904 1.863 1.965 674,202 1.9222 -3.46%
2018-10-22 0 2.890 2.880 2.900 2.820 2.920 1,612,000 4,646,840 2.8827 1.972 1.965 1.979 1.924 1.992 2,362,639 1.9668 3.58%
2018-10-19 0 2.790 2.780 2.790 2.770 2.820 500,000 1,398,150 2.7963 1.904 1.897 1.904 1.890 1.924 732,828 1.9079 -0.36%
2018-10-18 0 2.800 2.750 2.800 2.730 2.880 1,051,000 2,923,530 2.7817 1.910 1.876 1.910 1.863 1.965 1,540,405 1.8979 1.08%
2018-10-16 0 2.770 2.750 2.770 2.730 2.780 326,000 897,220 2.7522 1.890 1.876 1.890 1.863 1.897 477,804 1.8778 0.36%
2018-10-15 0 2.760 2.750 2.760 2.760 2.790 273,000 755,530 2.7675 1.883 1.876 1.883 1.883 1.904 400,124 1.8882 -0.36%
2018-10-12 0 2.770 2.770 2.790 2.740 2.840 2,116,000 5,858,920 2.7689 1.890 1.890 1.904 1.869 1.938 3,101,330 1.8892 -0.36%
2018-10-11 0 2.780 2.780 2.800 2.730 2.930 1,877,000 5,365,856 2.8587 1.897 1.897 1.910 1.863 1.999 2,751,038 1.9505 -6.40%
2018-10-10 0 2.970 2.960 2.970 2.970 3.030 1,522,000 4,563,030 2.9980 2.026 2.020 2.026 2.026 2.067 2,230,730 2.0455 0.68%
2018-10-09 0 2.950 2.950 2.980 2.890 2.980 1,481,000 4,347,770 2.9357 2.013 2.013 2.033 1.972 2.033 2,170,638 2.0030 0.68%
2018-10-08 0 2.930 2.930 2.940 2.920 3.010 689,000 2,041,315 2.9627 1.999 1.999 2.006 1.992 2.054 1,009,838 2.0214 0.00%
2018-10-05 0 2.930 2.930 2.940 2.930 3.110 432,000 1,288,790 2.9833 1.999 1.999 2.006 1.999 2.122 633,164 2.0355 -2.33%
2018-10-04 0 3.000 3.000 3.010 3.000 3.070 234,000 705,230 3.0138 2.047 2.047 2.054 2.047 2.095 342,964 2.0563 -0.99%
2018-10-03 0 3.030 3.030 3.040 3.010 3.060 38,000 115,480 3.0389 2.067 2.067 2.074 2.054 2.088 55,695 2.0734 -0.33%
2018-10-02 0 3.040 3.030 3.050 3.010 3.100 422,000 1,303,260 3.0883 2.074 2.067 2.081 2.054 2.115 618,507 2.1071 -1.94%
2018-09-28 0 3.100 3.100 3.110 3.050 3.180 466,000 1,444,660 3.1001 2.115 2.115 2.122 2.081 2.170 682,996 2.1152 0.32%
2018-09-27 0 3.090 3.080 3.090 2.990 3.100 807,000 2,443,660 3.0281 2.108 2.101 2.108 2.040 2.115 1,182,785 2.0660 1.64%
2018-09-26 0 3.040 3.040 3.050 2.990 3.060 644,000 1,939,770 3.0121 2.074 2.074 2.081 2.040 2.088 943,883 2.0551 0.66%
2018-09-24 0 3.020 3.010 3.030 2.990 3.020 49,000 147,500 3.0102 2.061 2.054 2.067 2.040 2.061 71,817 2.0538 -0.33%
2018-09-21 0 3.030 3.030 3.090 3.030 3.120 734,000 2,236,130 3.0465 2.067 2.067 2.108 2.067 2.129 1,075,792 2.0786 -1.94%
2018-09-20 0 3.090 3.090 3.110 3.050 3.150 349,000 1,085,550 3.1105 2.108 2.108 2.122 2.081 2.149 511,514 2.1222 0.00%
2018-09-19 0 3.090 3.070 3.100 2.990 3.100 613,000 1,879,500 3.0661 2.108 2.095 2.115 2.040 2.115 898,448 2.0919 1.64%
2018-09-18 0 3.040 3.020 3.040 2.970 3.050 569,000 1,710,160 3.0056 2.074 2.061 2.074 2.026 2.081 833,959 2.0507 1.33%
2018-09-17 0 3.000 2.980 3.000 2.950 3.010 804,000 2,393,070 2.9765 2.047 2.033 2.047 2.013 2.054 1,178,388 2.0308 0.67%
2018-09-14 0 2.980 2.970 2.980 2.880 3.000 1,786,000 5,272,200 2.9520 2.033 2.026 2.033 1.965 2.047 2,617,663 2.0141 2.41%
2018-09-13 0 2.910 2.900 2.910 2.880 2.960 987,000 2,862,605 2.9003 1.985 1.979 1.985 1.965 2.020 1,446,603 1.9788 0.34%
2018-09-12 0 2.900 2.880 2.900 2.860 2.990 2,175,000 6,320,190 2.9058 1.979 1.965 1.979 1.951 2.040 3,187,804 1.9826 -2.36%
2018-09-11 0 2.970 2.940 2.970 2.930 3.040 1,239,000 3,674,525 2.9657 2.026 2.006 2.026 1.999 2.074 1,815,949 2.0235 -1.66%
2018-09-10 0 3.020 3.010 3.020 3.000 3.120 2,127,000 6,486,320 3.0495 2.061 2.054 2.061 2.047 2.129 3,117,452 2.0806 -3.21%
2018-09-07 0 3.120 3.120 3.130 3.080 3.140 3,014,000 9,394,730 3.1170 2.129 2.129 2.136 2.101 2.142 4,417,490 2.1267 -0.32%
2018-09-06 0 3.130 3.100 3.130 3.040 3.250 3,075,243 9,707,900 3.1568 2.136 2.115 2.136 2.074 2.217 4,507,251 2.1538 0.97%
2018-09-05 0 3.100 3.100 3.120 3.060 3.220 2,685,000 8,422,750 3.1370 2.115 2.115 2.129 2.088 2.197 3,935,289 2.1403 -0.32%
2018-09-04 0 3.110 3.090 3.110 3.080 3.210 1,630,000 5,062,190 3.1056 2.122 2.108 2.122 2.101 2.190 2,389,021 2.1189 -2.20%
2018-09-03 0 3.180 3.170 3.180 3.120 3.340 2,604,237 8,304,344 3.1888 2.170 2.163 2.170 2.129 2.279 3,816,918 2.1757 -4.50%
2018-08-31 0 3.330 3.320 3.330 3.250 3.390 2,274,237 7,573,586 3.3302 2.272 2.265 2.272 2.217 2.313 3,333,251 2.2721 1.52%
2018-08-30 0 3.280 3.270 3.280 3.270 3.390 1,981,000 6,578,160 3.3206 2.238 2.231 2.238 2.231 2.313 2,903,466 2.2656 0.92%
2018-08-29 0 3.250 3.250 3.260 3.180 3.260 1,333,000 4,304,030 3.2288 2.217 2.217 2.224 2.170 2.224 1,953,721 2.2030 1.56%
2018-08-28 0 3.200 3.200 3.230 3.170 3.320 1,934,000 6,209,140 3.2105 2.183 2.183 2.204 2.163 2.265 2,834,580 2.1905 -1.84%
2018-08-27 0 3.260 3.250 3.260 3.130 3.310 3,517,000 11,435,050 3.2514 2.224 2.217 2.224 2.136 2.258 5,154,715 2.2184 4.82%
2018-08-24 0 3.110 3.070 3.110 3.060 3.150 1,259,000 3,900,420 3.0980 2.122 2.095 2.122 2.088 2.149 1,845,262 2.1137 2.30%
2018-08-23 0 3.040 3.020 3.040 2.980 3.040 683,000 2,056,080 3.0104 2.074 2.061 2.074 2.033 2.074 1,001,044 2.0539 0.33%
2018-08-22 0 3.030 3.010 3.040 2.940 3.050 837,000 2,516,240 3.0063 2.067 2.054 2.074 2.006 2.081 1,226,755 2.0511 -0.33%
2018-08-21 0 3.040 3.020 3.040 2.980 3.050 1,156,000 3,478,050 3.0087 2.074 2.061 2.074 2.033 2.081 1,694,299 2.0528 1.33%
2018-08-20 0 3.000 2.980 3.000 2.950 3.010 527,000 1,573,200 2.9852 2.047 2.033 2.047 2.013 2.054 772,401 2.0368 -0.66%
2018-08-17 0 3.020 3.010 3.020 2.970 3.030 2,327,000 6,971,060 2.9957 2.061 2.054 2.061 2.026 2.067 3,410,584 2.0439 1.68%
2018-08-16 0 2.970 2.970 2.980 2.950 3.170 5,640,000 17,010,790 3.0161 2.026 2.026 2.033 2.013 2.163 8,266,305 2.0578 -6.60%
2018-08-15 0 3.180 3.180 3.200 3.160 3.500 7,087,000 23,000,640 3.2455 2.170 2.170 2.183 2.156 2.388 10,387,110 2.2143 -9.66%
2018-08-14 0 3.520 3.490 3.520 3.470 3.610 804,000 2,817,650 3.5045 2.402 2.381 2.402 2.368 2.463 1,178,388 2.3911 -0.85%
2018-08-13 0 3.550 3.530 3.550 3.520 3.620 1,768,000 6,296,090 3.5611 2.422 2.408 2.422 2.402 2.470 2,591,281 2.4297 -1.39%
2018-08-10 0 3.600 3.580 3.600 3.580 3.640 800,000 2,870,930 3.5887 2.456 2.443 2.456 2.443 2.484 1,172,526 2.4485 0.28%
2018-08-09 0 3.590 3.560 3.590 3.570 3.640 1,587,000 5,714,350 3.6007 2.449 2.429 2.449 2.436 2.484 2,325,997 2.4567 0.84%
2018-08-08 0 3.560 3.560 3.570 3.520 3.620 672,000 2,393,380 3.5616 2.429 2.429 2.436 2.402 2.470 984,921 2.4300 0.28%
2018-08-07 0 3.550 3.530 3.550 3.480 3.570 1,100,000 3,877,820 3.5253 2.422 2.408 2.422 2.374 2.436 1,612,223 2.4053 1.43%
2018-08-06 0 3.500 3.490 3.500 3.450 3.570 1,009,000 3,526,480 3.4950 2.388 2.381 2.388 2.354 2.436 1,478,848 2.3846 -0.57%
2018-08-03 0 3.520 3.490 3.520 3.500 3.570 2,559,000 8,995,680 3.5153 2.402 2.381 2.402 2.388 2.436 3,750,616 2.3985 -0.56%
2018-08-02 0 3.540 3.540 3.560 3.500 3.660 2,720,000 9,659,950 3.5515 2.415 2.415 2.429 2.388 2.497 3,986,587 2.4231 -3.28%
2018-08-01 0 3.660 3.650 3.660 3.540 3.700 2,476,000 9,040,520 3.6513 2.497 2.490 2.497 2.415 2.524 3,628,966 2.4912 3.68%
2018-07-31 0 3.530 3.510 3.530 3.500 3.560 991,000 3,490,890 3.5226 2.408 2.395 2.408 2.388 2.429 1,452,466 2.4034 0.00%
2018-07-30 0 3.530 3.520 3.530 3.500 3.580 532,000 1,877,040 3.5283 2.408 2.402 2.408 2.388 2.443 779,729 2.4073 -0.56%
2018-07-27 0 3.550 3.550 3.560 3.550 3.580 884,000 3,146,190 3.5590 2.422 2.422 2.429 2.422 2.443 1,295,641 2.4283 -0.28%
2018-07-26 0 3.560 3.560 3.580 3.550 3.650 1,557,000 5,576,680 3.5817 2.429 2.429 2.443 2.422 2.490 2,282,028 2.4437 -1.93%
2018-07-25 0 3.630 3.620 3.630 3.590 3.710 1,142,571 4,169,049 3.6488 2.477 2.470 2.477 2.449 2.531 1,674,617 2.4896 -0.82%
2018-07-24 0 3.660 3.650 3.660 3.600 3.740 2,754,000 10,069,190 3.6562 2.497 2.490 2.497 2.456 2.552 4,036,419 2.4946 0.27%
2018-07-23 0 3.650 3.640 3.650 3.540 3.810 2,265,000 8,142,070 3.5947 2.490 2.484 2.490 2.415 2.600 3,319,713 2.4526 -1.88%
2018-07-20 0 3.720 3.700 3.720 3.630 3.730 1,176,000 4,318,070 3.6718 2.538 2.524 2.538 2.477 2.545 1,723,613 2.5052 -1.06%
2018-07-19 0 3.760 3.750 3.760 3.760 4.000 861,000 3,283,175 3.8132 2.565 2.559 2.565 2.565 2.729 1,261,931 2.6017 -0.27%
2018-07-18 0 3.770 3.770 3.780 3.770 3.860 442,000 1,682,300 3.8061 2.572 2.572 2.579 2.572 2.634 647,820 2.5969 -1.82%
2018-07-17 0 3.840 3.820 3.840 3.760 3.900 1,411,000 5,395,510 3.8239 2.620 2.606 2.620 2.565 2.661 2,068,042 2.6090 -2.29%
2018-07-16 0 3.930 3.900 3.930 3.860 4.120 1,496,000 5,880,090 3.9305 2.681 2.661 2.681 2.634 2.811 2,192,623 2.6818 -3.91%
2018-07-13 0 4.090 4.080 4.090 3.900 4.160 6,813,000 27,573,440 4.0472 2.791 2.784 2.791 2.661 2.838 9,985,520 2.7613 4.60%
2018-07-12 0 3.910 3.890 3.910 3.720 3.960 2,942,000 11,395,610 3.8734 2.668 2.654 2.668 2.538 2.702 4,311,963 2.6428 2.89%
2018-07-11 0 3.800 3.800 3.840 3.540 3.880 4,245,000 15,898,650 3.7453 2.593 2.593 2.620 2.415 2.647 6,221,714 2.5553 6.15%
2018-07-10 0 3.580 3.580 3.590 3.510 3.640 1,829,000 6,552,760 3.5827 2.443 2.443 2.449 2.395 2.484 2,680,686 2.4444 -1.10%
2018-07-09 0 3.620 3.620 3.630 3.540 3.650 1,219,000 4,385,840 3.5979 2.470 2.470 2.477 2.415 2.490 1,786,636 2.4548 2.26%
2018-07-06 0 3.540 3.520 3.540 3.410 3.580 2,580,000 9,076,140 3.5179 2.415 2.402 2.415 2.327 2.443 3,781,395 2.4002 -0.84%
2018-07-05 0 3.570 3.510 3.570 3.510 3.740 2,533,000 9,089,205 3.5883 2.436 2.395 2.436 2.395 2.552 3,712,509 2.4483 -5.05%
2018-07-04 0 3.760 3.750 3.760 3.630 3.870 4,059,000 15,141,595 3.7304 2.565 2.559 2.565 2.477 2.640 5,949,101 2.5452 0.00%
2018-07-03 0 3.760 3.770 3.780 3.630 3.890 4,603,000 17,444,704 3.7899 2.565 2.572 2.579 2.477 2.654 6,746,419 2.5858 -1.57%
2018-06-29 0 3.820 3.800 3.820 3.650 3.840 3,212,000 12,112,220 3.7709 2.606 2.593 2.606 2.490 2.620 4,707,690 2.5729 5.52%
2018-06-28 0 3.620 3.610 3.620 3.550 3.710 2,633,000 9,592,880 3.6433 2.470 2.463 2.470 2.422 2.531 3,859,075 2.4858 0.56%
2018-06-27 0 3.600 3.600 3.630 3.560 3.910 3,952,000 14,796,680 3.7441 2.456 2.456 2.477 2.429 2.668 5,792,276 2.5546 -6.74%
2018-06-26 0 3.860 3.860 3.870 3.830 4.130 4,785,000 18,924,590 3.9550 2.634 2.634 2.640 2.613 2.818 7,013,168 2.6984 -3.98%
2018-06-25 0 4.020 4.000 4.020 3.930 4.060 2,124,000 8,526,990 4.0146 2.743 2.729 2.743 2.681 2.770 3,113,055 2.7391 1.26%
2018-06-22 0 3.970 3.950 3.970 3.880 4.000 1,096,000 4,328,160 3.9491 2.709 2.695 2.709 2.647 2.729 1,606,360 2.6944 1.53%
2018-06-21 0 3.910 3.910 3.930 3.900 4.080 1,827,000 7,229,990 3.9573 2.668 2.668 2.681 2.661 2.784 2,677,755 2.7000 -1.51%
2018-06-20 0 3.970 3.950 3.970 3.800 4.030 1,476,000 5,774,970 3.9126 2.709 2.695 2.709 2.593 2.750 2,163,310 2.6695 4.47%
2018-06-19 0 3.800 3.800 3.830 3.780 3.900 3,573,000 13,701,290 3.8347 2.593 2.593 2.613 2.579 2.661 5,236,792 2.6164 -2.56%
2018-06-15 0 3.900 3.880 3.900 3.880 4.140 4,747,000 18,901,920 3.9819 2.661 2.647 2.661 2.647 2.825 6,957,473 2.7168 -5.34%
2018-06-14 0 4.120 4.110 4.120 4.110 4.200 1,792,000 7,421,980 4.1417 2.811 2.804 2.811 2.804 2.866 2,626,457 2.8259 -0.72%
2018-06-13 0 4.150 4.130 4.150 4.120 4.270 2,816,000 11,817,730 4.1966 2.831 2.818 2.831 2.811 2.913 4,127,290 2.8633 -1.19%
2018-06-12 0 4.200 4.200 4.220 4.170 4.270 1,856,000 7,808,870 4.2074 2.866 2.866 2.879 2.845 2.913 2,720,259 2.8706 -0.71%
2018-06-11 0 4.230 4.210 4.240 4.180 4.300 1,905,590 8,063,976 4.2317 2.886 2.872 2.893 2.852 2.934 2,792,941 2.8873 -0.24%
2018-06-08 0 4.240 4.240 4.250 4.100 4.250 1,803,000 7,502,610 4.1612 2.893 2.893 2.900 2.797 2.900 2,642,579 2.8391 1.92%
2018-06-07 0 4.160 4.150 4.170 4.140 4.240 852,606 3,541,184 4.1534 2.838 2.831 2.845 2.825 2.893 1,249,628 2.8338 -0.24%
2018-06-06 0 4.170 4.170 4.190 4.150 4.310 1,492,000 6,270,800 4.2029 2.845 2.845 2.859 2.831 2.941 2,186,760 2.8676 -1.88%
2018-06-05 0 4.250 4.260 4.270 4.190 4.380 3,432,000 14,746,990 4.2969 2.900 2.907 2.913 2.859 2.988 5,030,134 2.9317 0.71%
2018-06-04 0 4.220 4.180 4.220 4.160 4.340 2,824,000 12,084,230 4.2791 2.879 2.852 2.879 2.838 2.961 4,139,015 2.9196 1.44%
2018-06-01 0 4.160 4.140 4.160 4.120 4.180 332,000 1,376,030 4.1447 2.838 2.825 2.838 2.811 2.852 486,598 2.8279 -0.48%
2018-05-31 0 4.180 4.180 4.200 4.160 4.220 786,000 3,298,130 4.1961 2.852 2.852 2.866 2.838 2.879 1,152,006 2.8629 0.48%
2018-05-30 0 4.160 4.140 4.160 4.080 4.190 1,755,000 7,264,190 4.1391 2.838 2.825 2.838 2.784 2.859 2,572,228 2.8241 0.00%
2018-05-29 0 4.160 4.160 4.170 4.110 4.270 1,952,000 8,221,400 4.2118 2.838 2.838 2.845 2.804 2.913 2,860,962 2.8736 -1.19%
2018-05-28 0 4.210 4.190 4.210 4.140 4.260 1,101,000 4,629,270 4.2046 2.872 2.859 2.872 2.825 2.907 1,613,688 2.8688 1.20%
2018-05-25 0 4.160 4.150 4.160 4.100 4.240 615,300 2,549,520 4.1435 2.838 2.831 2.838 2.797 2.893 901,819 2.8271 -0.48%
2018-05-24 0 4.180 4.170 4.180 4.160 4.290 1,009,000 4,256,750 4.2188 2.852 2.845 2.852 2.838 2.927 1,478,848 2.8784 -3.02%
2018-05-23 0 4.310 4.280 4.310 4.260 4.360 2,102,300 9,052,970 4.3062 2.941 2.920 2.941 2.907 2.975 3,081,250 2.9381 0.23%
2018-05-21 0 4.300 4.290 4.300 4.120 4.370 9,542,000 40,785,970 4.2744 2.934 2.927 2.934 2.811 2.982 13,985,298 2.9163 4.62%
2018-05-18 0 4.110 4.100 4.110 3.920 4.130 3,094,000 12,541,280 4.0534 2.804 2.797 2.804 2.675 2.818 4,534,742 2.7656 2.75%
2018-05-17 0 4.000 3.960 4.000 3.840 4.010 2,756,000 10,911,720 3.9593 2.729 2.702 2.729 2.620 2.736 4,039,350 2.7014 4.17%
2018-05-16 0 3.840 3.820 3.840 3.800 3.930 2,852,000 10,919,830 3.8288 2.620 2.606 2.620 2.593 2.681 4,180,053 2.6124 -1.79%
2018-05-15 0 3.910 3.880 3.920 3.830 3.930 588,000 2,283,710 3.8839 2.668 2.647 2.675 2.613 2.681 861,806 2.6499 1.30%
2018-05-14 0 3.860 3.850 3.890 3.800 3.970 3,834,000 14,773,480 3.8533 2.634 2.627 2.654 2.593 2.709 5,619,329 2.6290 -0.77%
2018-05-11 0 3.890 3.870 3.910 3.830 4.070 3,327,340 13,041,053 3.9194 2.654 2.640 2.668 2.613 2.777 4,876,739 2.6741 -3.23%
2018-05-10 0 4.020 4.000 4.020 3.950 4.020 387,000 1,546,440 3.9960 2.743 2.729 2.743 2.695 2.743 567,209 2.7264 0.75%
2018-05-09 0 3.990 3.970 3.990 3.930 4.040 874,000 3,490,970 3.9942 2.722 2.709 2.722 2.681 2.756 1,280,984 2.7252 -0.99%
2018-05-08 0 4.030 4.010 4.030 3.960 4.040 1,186,015 4,746,979 4.0025 2.750 2.736 2.750 2.702 2.756 1,738,291 2.7308 2.03%
2018-05-07 0 3.950 3.920 3.950 3.920 4.000 377,984 1,491,167 3.9451 2.695 2.675 2.695 2.675 2.729 553,995 2.6917 0.25%
2018-05-04 0 3.940 3.940 3.950 3.910 4.000 567,000 2,234,650 3.9412 2.688 2.688 2.695 2.668 2.729 831,027 2.6890 -1.25%
2018-05-03 0 3.990 3.960 3.990 3.930 4.080 559,000 2,230,330 3.9899 2.722 2.702 2.722 2.681 2.784 819,302 2.7222 -1.48%
2018-05-02 0 4.050 4.030 4.050 4.040 4.100 577,000 2,342,040 4.0590 2.763 2.750 2.763 2.756 2.797 845,684 2.7694 -0.98%
2018-04-30 0 4.090 4.070 4.080 4.030 4.120 1,088,000 4,449,690 4.0898 2.791 2.777 2.784 2.750 2.811 1,594,635 2.7904 1.74%
2018-04-27 0 4.020 4.000 4.020 3.850 4.070 1,432,460 5,687,904 3.9707 2.743 2.729 2.743 2.627 2.777 2,099,495 2.7092 3.88%
2018-04-26 0 3.870 3.820 3.870 3.780 3.880 698,000 2,663,110 3.8153 2.640 2.606 2.640 2.579 2.647 1,023,029 2.6032 0.78%
2018-04-25 0 3.840 3.820 3.860 3.800 3.900 868,000 3,326,990 3.8329 2.620 2.606 2.634 2.593 2.661 1,272,190 2.6152 -1.03%
2018-04-24 0 3.880 3.880 3.900 3.870 3.950 1,517,525 5,911,585 3.8955 2.647 2.647 2.661 2.640 2.695 2,224,171 2.6579 -0.51%
2018-04-23 0 3.900 3.860 3.910 3.860 3.950 1,236,000 4,809,520 3.8912 2.661 2.634 2.668 2.634 2.695 1,811,552 2.6549 -0.51%
2018-04-20 0 3.920 3.910 3.950 3.900 3.980 837,000 3,287,980 3.9283 2.675 2.668 2.695 2.661 2.716 1,226,755 2.6802 -0.51%
2018-04-19 0 3.940 3.930 3.940 3.890 3.980 1,205,000 4,742,370 3.9356 2.688 2.681 2.688 2.654 2.716 1,766,117 2.6852 1.03%
2018-04-18 0 3.900 3.910 3.930 3.880 4.140 3,964,000 15,567,660 3.9273 2.661 2.668 2.681 2.647 2.825 5,809,864 2.6795 -4.18%
2018-04-17 0 4.070 4.060 4.080 4.070 4.170 1,205,000 4,957,811 4.1144 2.777 2.770 2.784 2.777 2.845 1,766,117 2.8072 -0.97%
2018-04-16 0 4.110 4.090 4.110 4.090 4.220 651,000 2,681,560 4.1191 2.804 2.791 2.804 2.791 2.879 954,143 2.8104 -3.52%
2018-04-13 0 4.260 4.240 4.260 4.150 4.300 2,150,000 9,091,415 4.2286 2.907 2.893 2.907 2.831 2.934 3,151,162 2.8851 2.40%
2018-04-12 0 4.160 4.160 4.170 4.050 4.200 2,087,000 8,621,805 4.1312 2.838 2.838 2.845 2.763 2.866 3,058,826 2.8187 2.46%
2018-04-11 0 4.060 4.060 4.070 4.030 4.080 1,112,000 4,506,877 4.0529 2.770 2.770 2.777 2.750 2.784 1,629,810 2.7653 0.25%
2018-04-10 0 4.050 4.050 4.080 3.980 4.240 4,364,000 17,780,275 4.0743 2.763 2.763 2.784 2.716 2.893 6,396,127 2.7799 1.25%
2018-04-09 0 4.000 3.980 4.000 3.960 4.080 2,229,000 8,957,890 4.0188 2.729 2.716 2.729 2.702 2.784 3,266,949 2.7420 1.01%
2018-04-06 0 3.960 3.940 3.960 3.900 4.000 1,314,000 5,194,510 3.9532 2.702 2.688 2.702 2.661 2.729 1,925,873 2.6972 0.51%
2018-04-04 0 3.940 3.930 3.940 3.930 4.100 1,839,000 7,321,690 3.9813 2.688 2.681 2.688 2.681 2.797 2,695,343 2.7164 0.51%
2018-04-03 0 3.920 3.920 3.940 3.780 3.980 2,005,000 7,764,952 3.8728 2.675 2.675 2.688 2.579 2.716 2,938,642 2.6424 -0.25%
2018-03-29 0 3.930 3.900 3.940 3.750 4.070 4,566,000 17,713,000 3.8793 2.681 2.661 2.688 2.559 2.777 6,692,189 2.6468 -1.75%
2018-03-28 0 4.000 4.000 4.030 3.990 4.410 9,901,000 40,808,280 4.1216 2.729 2.729 2.750 2.722 3.009 14,511,469 2.8121 -4.53%
2018-03-27 0 4.190 4.180 4.190 4.070 4.230 3,941,000 16,450,700 4.1742 2.859 2.852 2.859 2.777 2.886 5,776,154 2.8480 2.44%
2018-03-26 0 4.090 4.070 4.090 3.830 4.100 5,547,000 22,133,353 3.9901 2.791 2.777 2.791 2.613 2.797 8,129,999 2.7224 9.07%
2018-03-23 0 3.750 3.750 3.770 3.700 3.870 5,384,000 20,265,940 3.7641 2.559 2.559 2.572 2.524 2.640 7,891,097 2.5682 -3.85%
2018-03-22 0 3.900 3.900 3.910 3.830 4.050 3,058,000 12,028,510 3.9335 2.661 2.661 2.668 2.613 2.763 4,481,979 2.6837 -3.94%
2018-03-21 0 4.060 4.050 4.060 3.970 4.080 3,131,000 12,667,270 4.0458 2.770 2.763 2.770 2.709 2.784 4,588,972 2.7604 1.00%
2018-03-20 0 4.020 4.010 4.020 3.900 4.040 3,109,000 12,363,598 3.9767 2.743 2.736 2.743 2.661 2.756 4,556,727 2.7133 0.50%
2018-03-19 0 4.000 3.990 4.010 3.980 4.150 3,345,000 13,459,387 4.0237 2.729 2.722 2.736 2.716 2.831 4,902,622 2.7453 -3.61%
2018-03-16 0 4.150 4.140 4.150 4.110 4.200 2,612,000 10,843,130 4.1513 2.831 2.825 2.831 2.804 2.866 3,828,296 2.8324 -0.72%
2018-03-15 0 4.180 4.180 4.190 4.150 4.280 3,822,000 15,994,929 4.1850 2.852 2.852 2.859 2.831 2.920 5,601,741 2.8553 -1.65%
2018-03-14 0 4.250 4.250 4.260 4.220 4.320 1,124,000 4,786,329 4.2583 2.900 2.900 2.907 2.879 2.947 1,647,398 2.9054 -0.47%
2018-03-13 0 4.270 4.270 4.280 4.210 4.380 2,412,000 10,338,889 4.2864 2.913 2.913 2.920 2.872 2.988 3,535,164 2.9246 -2.73%
2018-03-12 0 4.390 4.390 4.400 4.210 4.400 3,615,000 15,656,630 4.3310 2.995 2.995 3.002 2.872 3.002 5,298,350 2.9550 3.05%
2018-03-09 0 4.260 4.260 4.290 4.230 4.340 2,718,000 11,648,420 4.2857 2.907 2.907 2.927 2.886 2.961 3,983,655 2.9241 0.00%
2018-03-08 0 4.260 4.250 4.290 4.200 4.320 3,869,000 16,530,220 4.2725 2.907 2.900 2.927 2.866 2.947 5,670,627 2.9151 0.71%
2018-03-07 0 4.230 4.220 4.230 4.150 4.240 598,000 2,512,550 4.2016 2.886 2.879 2.886 2.831 2.893 876,463 2.8667 0.00%
2018-03-06 0 4.230 4.220 4.240 4.170 4.250 1,239,000 5,205,330 4.2012 2.886 2.879 2.893 2.845 2.900 1,815,949 2.8665 0.71%
2018-03-05 0 4.200 4.150 4.200 4.150 4.220 1,159,000 4,825,100 4.1632 2.866 2.831 2.866 2.831 2.879 1,698,696 2.8405 -0.47%
2018-03-02 0 4.220 4.210 4.230 4.100 4.260 3,202,000 13,411,550 4.1885 2.879 2.872 2.886 2.797 2.907 4,693,033 2.8578 0.48%
2018-03-01 0 4.200 4.180 4.200 4.030 4.220 1,471,000 6,118,370 4.1593 2.866 2.852 2.866 2.750 2.879 2,155,981 2.8379 3.45%
2018-02-28 0 4.060 4.040 4.060 4.000 4.070 2,511,000 10,175,060 4.0522 2.770 2.756 2.770 2.729 2.777 3,680,264 2.7648 -0.49%
2018-02-27 0 4.080 4.070 4.090 4.000 4.210 4,486,000 18,311,260 4.0819 2.784 2.777 2.791 2.729 2.872 6,574,937 2.7850 -3.09%
2018-02-26 0 4.210 4.210 4.220 4.200 4.290 1,419,000 6,013,760 4.2380 2.872 2.872 2.879 2.866 2.927 2,079,767 2.8916 -0.47%
2018-02-23 0 4.230 4.220 4.230 4.140 4.280 697,000 2,939,000 4.2166 2.886 2.879 2.886 2.825 2.920 1,021,563 2.8770 2.42%
2018-02-22 0 4.130 4.120 4.130 4.070 4.170 856,000 3,512,630 4.1035 2.818 2.811 2.818 2.777 2.845 1,254,602 2.7998 -1.90%
2018-02-21 0 4.210 4.200 4.210 4.130 4.250 1,453,000 6,080,290 4.1846 2.872 2.866 2.872 2.818 2.900 2,129,599 2.8551 1.94%
2018-02-20 0 4.130 4.130 4.150 4.100 4.210 1,139,000 4,715,280 4.1398 2.818 2.818 2.831 2.797 2.872 1,669,383 2.8246 -1.90%
2018-02-15 0 4.210 4.180 4.210 4.060 4.220 1,411,000 5,849,140 4.1454 2.872 2.852 2.872 2.770 2.879 2,068,042 2.8283 3.19%
2018-02-14 0 4.080 4.070 4.090 3.930 4.090 1,778,000 7,164,480 4.0295 2.784 2.777 2.791 2.681 2.791 2,605,938 2.7493 3.03%
2018-02-13 0 3.960 3.940 3.960 3.900 4.030 2,472,000 9,801,032 3.9648 2.702 2.688 2.702 2.661 2.750 3,623,104 2.7051 2.59%
2018-02-12 0 3.860 3.830 3.860 3.790 3.900 1,593,000 6,133,130 3.8501 2.634 2.613 2.634 2.586 2.661 2,334,791 2.6268 2.12%
2018-02-09 0 3.780 3.780 3.790 3.680 3.870 5,980,000 22,399,930 3.7458 2.579 2.579 2.586 2.511 2.640 8,764,628 2.5557 -2.83%
2018-02-08 0 3.890 3.870 3.890 3.830 4.030 3,075,000 12,028,560 3.9117 2.654 2.640 2.654 2.613 2.750 4,506,895 2.6689 0.52%
2018-02-07 0 3.870 3.860 3.870 3.860 4.170 3,844,000 15,254,960 3.9685 2.640 2.634 2.640 2.634 2.845 5,633,985 2.7077 -3.01%
2018-02-06 0 3.990 3.950 3.990 3.940 4.240 4,853,000 19,765,845 4.0729 2.722 2.695 2.722 2.688 2.893 7,112,833 2.7789 -5.67%
2018-02-05 0 4.230 4.210 4.240 4.140 4.250 3,856,000 16,172,230 4.1940 2.886 2.872 2.893 2.825 2.900 5,651,573 2.8615 -3.86%
2018-02-02 0 4.400 4.390 4.410 4.170 4.430 1,976,900 8,602,367 4.3514 3.002 2.995 3.009 2.845 3.023 2,897,457 2.9689 4.51%
2018-02-01 0 4.210 4.200 4.230 4.200 4.430 3,222,000 13,832,700 4.2932 2.872 2.866 2.886 2.866 3.023 4,722,347 2.9292 -4.97%
2018-01-31 0 4.430 4.410 4.430 4.390 4.500 1,835,000 8,099,570 4.4139 3.023 3.009 3.023 2.995 3.070 2,689,480 3.0116 -0.67%
2018-01-30 0 4.460 4.450 4.460 4.430 4.580 1,541,000 6,913,310 4.4862 3.043 3.036 3.043 3.023 3.125 2,258,577 3.0609 -2.62%
2018-01-29 0 4.580 4.570 4.580 4.440 4.590 2,289,000 10,338,400 4.5166 3.125 3.118 3.125 3.029 3.132 3,354,889 3.0816 0.88%
2018-01-26 0 4.540 4.540 4.550 4.470 4.670 3,014,000 13,666,660 4.5344 3.098 3.098 3.104 3.050 3.186 4,417,490 3.0938 2.48%
2018-01-25 0 4.430 4.420 4.430 4.390 4.520 2,929,000 12,972,700 4.4291 3.023 3.016 3.023 2.995 3.084 4,292,909 3.0219 -1.77%
2018-01-24 0 4.510 4.500 4.520 4.470 4.640 3,944,000 17,785,140 4.5094 3.077 3.070 3.084 3.050 3.166 5,780,551 3.0767 -2.17%
2018-01-23 0 4.610 4.610 4.620 4.460 4.630 4,187,000 19,000,900 4.5381 3.145 3.145 3.152 3.043 3.159 6,136,705 3.0963 0.66%
2018-01-22 0 4.580 4.580 4.590 4.550 4.680 2,844,000 13,019,980 4.5781 3.125 3.125 3.132 3.104 3.193 4,168,328 3.1235 -1.51%
2018-01-19 0 4.650 4.650 4.670 4.610 4.760 3,793,000 17,743,600 4.6780 3.173 3.173 3.186 3.145 3.248 5,559,237 3.1917 -1.48%
2018-01-18 0 4.720 4.710 4.730 4.590 4.750 6,256,000 29,330,020 4.6883 3.220 3.214 3.227 3.132 3.241 9,169,150 3.1988 4.19%
2018-01-17 0 4.530 4.540 4.560 4.480 4.740 18,168,000 83,900,690 4.6180 3.091 3.098 3.111 3.057 3.234 26,628,055 3.1508 -13.88%
2018-01-16 0 5.260 5.250 5.260 5.100 5.360 7,732,000 40,542,825 5.2435 3.589 3.582 3.589 3.480 3.657 11,332,459 3.5776 2.33%
2018-01-15 0 5.140 5.130 5.140 5.040 5.300 14,764,000 76,293,885 5.1676 3.507 3.500 3.507 3.439 3.616 21,638,958 3.5258 6.42%
2018-01-12 0 4.830 4.820 4.830 4.750 4.870 4,846,000 23,407,780 4.8303 3.295 3.289 3.295 3.241 3.323 7,102,573 3.2957 1.68%
2018-01-11 0 4.750 4.730 4.750 4.680 4.800 1,990,000 9,414,640 4.7310 3.241 3.227 3.241 3.193 3.275 2,916,657 3.2279 -1.04%
2018-01-10 0 4.800 4.790 4.820 4.760 4.920 5,108,622 24,591,824 4.8138 3.275 3.268 3.289 3.248 3.357 7,487,487 3.2844 0.42%
2018-01-09 0 4.780 4.780 4.800 4.730 4.920 3,332,000 16,008,770 4.8046 3.261 3.261 3.275 3.227 3.357 4,883,569 3.2781 -1.44%
2018-01-08 0 4.850 4.810 4.840 4.540 4.910 11,153,576 53,167,096 4.7668 3.309 3.282 3.302 3.098 3.350 16,347,316 3.2523 6.59%
2018-01-05 0 4.550 4.540 4.560 4.520 4.670 2,374,000 10,850,660 4.5706 3.104 3.098 3.111 3.084 3.186 3,479,469 3.1185 -1.52%
2018-01-04 0 4.620 4.620 4.640 4.590 4.740 3,540,000 16,519,590 4.6666 3.152 3.152 3.166 3.132 3.234 5,188,425 3.1839 -0.86%
2018-01-03 0 4.660 4.660 4.670 4.600 4.740 2,807,000 13,090,050 4.6634 3.179 3.179 3.186 3.139 3.234 4,114,099 3.1818 -0.85%
2018-01-02 0 4.700 4.680 4.710 4.500 4.720 4,903,000 22,795,370 4.6493 3.207 3.193 3.214 3.070 3.220 7,186,116 3.1721 4.44%
2017-12-29 0 4.500 4.470 4.500 4.480 4.620 1,891,000 8,556,770 4.5250 3.070 3.050 3.070 3.057 3.152 2,771,557 3.0874 -1.53%
2017-12-28 0 4.570 4.570 4.590 4.480 4.610 4,960,000 22,649,920 4.5665 3.118 3.118 3.132 3.057 3.145 7,269,658 3.1157 2.01%
2017-12-27 0 4.480 4.480 4.500 4.360 4.530 3,431,000 15,400,180 4.4885 3.057 3.057 3.070 2.975 3.091 5,028,669 3.0625 2.75%
2017-12-22 0 4.360 4.370 4.390 4.260 4.390 1,835,000 7,933,635 4.3235 2.975 2.982 2.995 2.907 2.995 2,689,480 2.9499 2.35%
2017-12-21 0 4.260 4.260 4.280 4.110 4.290 1,558,000 6,550,245 4.2043 2.907 2.907 2.920 2.804 2.927 2,283,493 2.8685 2.65%
2017-12-20 0 4.150 4.150 4.170 4.120 4.170 497,000 2,059,500 4.1439 2.831 2.831 2.845 2.811 2.845 728,431 2.8273 0.24%
2017-12-19 0 4.140 4.120 4.140 4.080 4.140 414,000 1,704,220 4.1165 2.825 2.811 2.825 2.784 2.825 606,782 2.8086 0.73%
2017-12-18 0 4.110 4.100 4.120 4.070 4.140 499,000 2,047,300 4.1028 2.804 2.797 2.811 2.777 2.825 731,363 2.7993 0.74%
2017-12-15 0 4.080 4.080 4.090 4.060 4.120 740,000 3,028,620 4.0927 2.784 2.784 2.791 2.770 2.811 1,084,586 2.7924 -1.69%
2017-12-14 0 4.150 4.150 4.160 4.070 4.190 758,000 3,136,135 4.1374 2.831 2.831 2.838 2.777 2.859 1,110,968 2.8229 1.47%
2017-12-13 0 4.090 4.090 4.100 3.970 4.100 1,070,000 4,312,190 4.0301 2.791 2.791 2.797 2.709 2.797 1,568,253 2.7497 0.99%
2017-12-12 0 4.050 4.030 4.050 4.010 4.140 1,147,000 4,663,240 4.0656 2.763 2.750 2.763 2.736 2.825 1,681,108 2.7739 -0.74%
2017-12-11 0 4.080 4.080 4.090 3.980 4.090 1,341,000 5,428,840 4.0484 2.784 2.784 2.791 2.716 2.791 1,965,446 2.7621 2.26%
2017-12-08 0 3.990 3.970 3.990 3.900 4.050 2,192,000 8,734,480 3.9847 2.722 2.709 2.722 2.661 2.763 3,212,720 2.7187 2.84%
2017-12-07 0 3.880 3.880 3.900 3.850 4.000 3,198,000 12,479,235 3.9022 2.647 2.647 2.661 2.627 2.729 4,687,171 2.6624 -2.02%
2017-12-06 0 3.960 3.960 3.980 3.890 4.240 7,139,000 28,668,970 4.0158 2.702 2.702 2.716 2.654 2.893 10,463,325 2.7399 -5.49%
2017-12-05 0 4.190 4.180 4.190 4.180 4.300 1,083,000 4,581,835 4.2307 2.859 2.852 2.859 2.852 2.934 1,587,306 2.8865 -1.41%
2017-12-04 0 4.250 4.250 4.260 4.210 4.330 970,000 4,130,980 4.2587 2.900 2.900 2.907 2.872 2.954 1,421,687 2.9057 -0.93%
2017-12-01 0 4.290 4.270 4.290 4.250 4.310 719,000 3,079,220 4.2826 2.927 2.913 2.927 2.900 2.941 1,053,807 2.9220 1.42%
2017-11-30 0 4.230 4.220 4.260 4.220 4.360 1,404,000 5,990,674 4.2669 2.886 2.879 2.907 2.879 2.975 2,057,782 2.9112 -2.53%
2017-11-29 0 4.340 4.340 4.350 4.310 4.420 1,718,000 7,477,860 4.3527 2.961 2.961 2.968 2.941 3.016 2,517,999 2.9698 -0.46%
2017-11-28 0 4.360 4.360 4.380 4.280 4.380 2,906,000 12,552,240 4.3194 2.975 2.975 2.988 2.920 2.988 4,259,199 2.9471 2.35%
2017-11-27 0 4.260 4.250 4.260 4.250 4.310 1,291,000 5,533,480 4.2862 2.907 2.900 2.907 2.900 2.941 1,892,163 2.9244 0.47%
2017-11-24 0 4.240 4.230 4.240 4.180 4.270 905,000 3,822,630 4.2239 2.893 2.886 2.893 2.852 2.913 1,326,419 2.8819 0.47%
2017-11-23 0 4.220 4.220 4.240 4.190 4.300 840,000 3,561,310 4.2397 2.879 2.879 2.893 2.859 2.934 1,231,152 2.8927 -1.40%
2017-11-22 0 4.280 4.250 4.280 4.150 4.370 5,159,000 21,832,600 4.2319 2.920 2.900 2.920 2.831 2.982 7,561,324 2.8874 -2.06%
2017-11-21 0 4.370 4.340 4.370 4.300 4.450 899,000 3,908,320 4.3474 2.982 2.961 2.982 2.934 3.036 1,317,626 2.9662 0.92%
2017-11-20 0 4.330 4.310 4.330 4.260 4.410 2,009,800 8,673,740 4.3157 2.954 2.941 2.954 2.907 3.009 2,945,677 2.9446 0.46%
2017-11-17 0 4.310 4.300 4.310 4.270 4.390 2,366,764 10,207,330 4.3128 2.941 2.934 2.941 2.913 2.995 3,468,864 2.9426 -1.82%
2017-11-16 0 4.390 4.360 4.390 4.330 4.430 1,888,000 8,270,380 4.3805 2.995 2.975 2.995 2.954 3.023 2,767,160 2.9888 -1.13%
2017-11-15 0 4.440 4.420 4.440 4.400 4.480 2,368,000 10,491,960 4.4307 3.029 3.016 3.029 3.002 3.057 3,470,676 3.0230 0.00%
2017-11-14 0 4.440 4.430 4.440 4.320 4.440 1,715,140 7,521,254 4.3852 3.029 3.023 3.029 2.947 3.029 2,513,807 2.9920 1.83%
2017-11-13 0 4.360 4.350 4.370 4.270 4.380 2,440,000 10,547,610 4.3228 2.975 2.968 2.982 2.913 2.988 3,576,203 2.9494 1.40%
2017-11-10 0 4.300 4.290 4.300 4.220 4.340 4,064,000 17,462,170 4.2968 2.934 2.927 2.934 2.879 2.961 5,956,430 2.9317 2.38%
2017-11-09 0 4.200 4.180 4.200 4.160 4.330 3,647,000 15,368,520 4.2140 2.866 2.852 2.866 2.838 2.954 5,345,251 2.8752 -1.64%
2017-11-08 0 4.270 4.270 4.280 4.190 4.340 4,479,000 18,944,790 4.2297 2.913 2.913 2.920 2.859 2.961 6,564,677 2.8859 -0.47%
2017-11-07 0 4.290 4.290 4.300 4.250 4.450 4,740,000 20,493,950 4.3236 2.927 2.927 2.934 2.900 3.036 6,947,214 2.9500 -3.60%
2017-11-06 0 4.450 4.440 4.460 4.380 4.520 2,533,000 11,197,820 4.4208 3.036 3.029 3.043 2.988 3.084 3,712,509 3.0162 -1.33%
2017-11-03 0 4.510 4.510 4.540 4.500 4.590 1,573,000 7,133,180 4.5348 3.077 3.077 3.098 3.070 3.132 2,305,478 3.0940 -0.44%
2017-11-02 0 4.530 4.520 4.530 4.450 4.560 1,778,000 7,996,440 4.4974 3.091 3.084 3.091 3.036 3.111 2,605,938 3.0685 0.22%
2017-11-01 0 4.520 4.500 4.520 4.450 4.700 7,144,000 32,374,000 4.5316 3.084 3.070 3.084 3.036 3.207 10,470,653 3.0919 -3.83%
2017-10-31 0 4.700 4.680 4.700 4.620 4.700 1,503,000 7,016,870 4.6686 3.207 3.193 3.207 3.152 3.207 2,202,882 3.1853 1.73%
2017-10-30 0 4.620 4.600 4.630 4.550 4.680 2,438,000 11,175,540 4.5839 3.152 3.139 3.159 3.104 3.193 3,573,272 3.1275 -0.86%
2017-10-27 0 4.660 4.650 4.660 4.630 4.770 2,223,000 10,392,330 4.6749 3.179 3.173 3.179 3.159 3.255 3,258,155 3.1896 -0.85%
2017-10-26 0 4.700 4.690 4.720 4.690 4.810 3,115,898 14,750,206 4.7339 3.207 3.200 3.220 3.200 3.282 4,566,837 3.2299 -1.47%
2017-10-25 0 4.770 4.760 4.770 4.730 4.820 1,036,000 4,946,410 4.7745 3.255 3.248 3.255 3.227 3.289 1,518,421 3.2576 0.21%
2017-10-24 0 4.760 4.760 4.770 4.700 4.850 3,043,000 14,510,885 4.7686 3.248 3.248 3.255 3.207 3.309 4,459,994 3.2536 -1.86%
2017-10-23 0 4.850 4.830 4.850 4.730 4.880 4,352,000 20,893,020 4.8008 3.309 3.295 3.309 3.227 3.330 6,378,539 3.2755 1.68%
2017-10-20 0 4.770 4.770 4.780 4.570 4.790 2,977,000 13,990,500 4.6995 3.255 3.255 3.261 3.118 3.268 4,363,261 3.2064 4.84%
2017-10-19 0 4.550 4.540 4.590 4.530 4.740 3,272,000 15,211,045 4.6489 3.104 3.098 3.132 3.091 3.234 4,795,629 3.1719 -3.19%
2017-10-18 0 4.700 4.680 4.700 4.630 4.790 4,151,000 19,532,315 4.7054 3.207 3.193 3.207 3.159 3.268 6,083,942 3.2105 0.64%
2017-10-17 0 4.670 4.670 4.680 4.660 4.780 2,391,300 11,238,417 4.6997 3.186 3.186 3.193 3.179 3.261 3,504,825 3.2066 -1.06%
2017-10-16 0 4.720 4.720 4.750 4.630 4.780 3,972,600 18,764,911 4.7236 3.220 3.220 3.241 3.159 3.261 5,822,469 3.2228 1.72%
2017-10-13 0 4.640 4.620 4.650 4.510 4.660 3,238,079 14,949,441 4.6168 3.166 3.152 3.173 3.077 3.179 4,745,913 3.1500 1.09%
2017-10-12 0 4.590 4.590 4.600 4.470 4.620 3,233,000 14,713,675 4.5511 3.132 3.132 3.139 3.050 3.152 4,738,469 3.1052 2.68%
2017-10-11 0 4.470 4.460 4.490 4.460 4.570 2,833,000 12,796,175 4.5168 3.050 3.043 3.063 3.043 3.118 4,152,206 3.0818 -0.67%
2017-10-10 0 4.500 4.490 4.500 4.270 4.520 3,775,000 16,692,190 4.4218 3.070 3.063 3.070 2.913 3.084 5,532,855 3.0169 4.17%
2017-10-09 0 4.320 4.300 4.320 4.300 4.370 3,291,000 14,211,665 4.3183 2.947 2.934 2.947 2.934 2.982 4,823,477 2.9464 -1.14%
2017-10-06 0 4.370 4.360 4.370 4.290 4.390 1,476,000 6,415,456 4.3465 2.982 2.975 2.982 2.927 2.995 2,163,310 2.9656 0.69%
2017-10-04 0 4.340 4.320 4.340 4.300 4.390 1,659,000 7,190,210 4.3341 2.961 2.947 2.961 2.934 2.995 2,431,525 2.9571 0.46%
2017-10-03 0 4.320 4.310 4.330 4.250 4.350 1,441,000 6,224,210 4.3194 2.947 2.941 2.954 2.900 2.968 2,112,012 2.9471 1.89%
2017-09-29 0 4.240 4.240 4.260 4.210 4.260 2,056,000 8,696,593 4.2299 2.893 2.893 2.907 2.872 2.907 3,013,391 2.8860 0.47%
2017-09-28 0 4.220 4.220 4.230 4.220 4.280 907,000 3,844,885 4.2391 2.879 2.879 2.886 2.879 2.920 1,329,351 2.8923 -0.71%
2017-09-27 0 4.250 4.250 4.270 4.210 4.340 2,818,000 12,086,090 4.2889 2.900 2.900 2.913 2.872 2.961 4,130,221 2.9263 0.00%
2017-09-26 0 4.250 4.250 4.260 4.180 4.260 1,282,000 5,418,640 4.2267 2.900 2.900 2.907 2.852 2.907 1,878,972 2.8838 1.19%
2017-09-25 0 4.200 4.200 4.210 4.190 4.370 3,466,000 14,698,140 4.2407 2.866 2.866 2.872 2.859 2.982 5,079,967 2.8934 -2.78%
2017-09-22 0 4.320 4.320 4.340 4.290 4.400 1,354,000 5,845,070 4.3169 2.947 2.947 2.961 2.927 3.002 1,984,499 2.9454 -1.14%
2017-09-21 0 4.370 4.370 4.380 4.340 4.430 1,778,000 7,775,300 4.3731 2.982 2.982 2.988 2.961 3.023 2,605,938 2.9837 -1.35%
2017-09-20 0 4.430 4.410 4.430 4.330 4.430 2,910,622 12,750,223 4.3806 3.023 3.009 3.023 2.954 3.023 4,265,973 2.9888 2.55%
2017-09-19 0 4.320 4.320 4.340 4.280 4.400 3,400,000 14,763,660 4.3423 2.947 2.947 2.961 2.920 3.002 4,983,233 2.9627 1.17%
2017-09-18 0 4.270 4.260 4.280 4.240 4.430 5,023,000 21,762,405 4.3326 2.913 2.907 2.920 2.893 3.023 7,361,995 2.9560 -0.23%
2017-09-15 0 4.280 4.260 4.290 4.180 4.290 2,216,000 9,339,710 4.2147 2.920 2.907 2.927 2.852 2.927 3,247,896 2.8756 1.42%
2017-09-14 0 4.220 4.210 4.220 4.150 4.250 1,748,000 7,301,650 4.1771 2.879 2.872 2.879 2.831 2.900 2,561,968 2.8500 0.72%
2017-09-13 0 4.190 4.180 4.190 4.170 4.220 574,000 2,404,210 4.1885 2.859 2.852 2.859 2.845 2.879 841,287 2.8578 -0.24%
2017-09-12 0 4.200 4.180 4.200 4.140 4.210 660,000 2,750,030 4.1667 2.866 2.852 2.866 2.825 2.872 967,334 2.8429 0.96%
2017-09-11 0 4.160 4.150 4.170 4.150 4.260 2,574,000 10,813,360 4.2010 2.838 2.831 2.845 2.831 2.907 3,772,601 2.8663 -0.95%
2017-09-08 0 4.200 4.200 4.210 4.120 4.260 4,369,000 18,456,010 4.2243 2.866 2.866 2.872 2.811 2.907 6,403,455 2.8822 1.94%
2017-09-07 0 4.120 4.110 4.130 4.090 4.170 1,491,000 6,172,740 4.1400 2.811 2.804 2.818 2.791 2.845 2,185,294 2.8247 0.24%
2017-09-06 0 4.110 4.110 4.130 4.030 4.150 1,757,900 7,213,754 4.1036 2.804 2.804 2.818 2.750 2.831 2,576,478 2.7999 0.98%
2017-09-05 0 4.070 4.070 4.080 4.010 4.120 3,124,000 12,724,720 4.0732 2.777 2.777 2.784 2.736 2.811 4,578,712 2.7791 -0.49%
2017-09-04 0 4.090 4.070 4.090 3.990 4.150 2,153,000 8,719,550 4.0500 2.791 2.777 2.791 2.722 2.831 3,155,559 2.7632 1.49%
2017-09-01 0 4.030 4.030 4.050 4.010 4.090 845,000 3,416,540 4.0432 2.750 2.750 2.763 2.736 2.791 1,238,480 2.7587 -1.71%
2017-08-31 0 4.100 4.050 4.120 3.900 4.120 2,118,000 8,508,200 4.0171 2.797 2.763 2.811 2.661 2.811 3,104,261 2.7408 4.86%
2017-08-30 0 3.910 3.910 3.950 3.900 4.040 2,411,000 9,524,040 3.9502 2.668 2.668 2.695 2.661 2.756 3,533,699 2.6952 -0.26%
2017-08-29 0 3.920 3.920 3.930 3.920 3.980 2,955,000 11,633,309 3.9368 2.675 2.675 2.681 2.675 2.716 4,331,016 2.6860 -1.75%
2017-08-28 0 3.990 3.980 3.990 3.940 4.070 5,681,000 22,689,780 3.9940 2.722 2.716 2.722 2.688 2.777 8,326,397 2.7250 -2.68%
2017-08-25 0 4.100 4.090 4.100 4.080 4.160 1,553,000 6,370,540 4.1021 2.797 2.791 2.797 2.784 2.838 2,276,165 2.7988 -1.20%
2017-08-24 0 4.150 4.150 4.160 4.140 4.200 1,793,912 7,483,719 4.1717 2.831 2.831 2.838 2.825 2.866 2,629,259 2.8463 0.00%
2017-08-22 0 4.150 4.130 4.150 4.090 4.170 1,574,000 6,485,800 4.1206 2.831 2.818 2.831 2.791 2.845 2,306,944 2.8114 0.24%
2017-08-21 0 4.140 4.130 4.140 4.040 4.180 1,136,990 4,671,039 4.1082 2.825 2.818 2.825 2.756 2.852 1,666,437 2.8030 1.97%
2017-08-18 0 4.060 4.050 4.060 4.000 4.090 652,000 2,635,830 4.0427 2.770 2.763 2.770 2.729 2.791 955,608 2.7583 0.74%
2017-08-17 0 4.030 4.020 4.030 4.010 4.050 1,193,000 4,806,290 4.0287 2.750 2.743 2.750 2.736 2.763 1,748,529 2.7488 -0.49%
2017-08-16 0 4.050 4.030 4.050 3.960 4.100 1,242,000 5,025,630 4.0464 2.763 2.750 2.763 2.702 2.797 1,820,346 2.7608 2.53%
2017-08-15 0 3.950 3.950 3.970 3.930 4.010 2,353,000 9,364,690 3.9799 2.695 2.695 2.709 2.681 2.736 3,448,691 2.7154 0.51%
2017-08-14 0 3.930 3.940 3.950 3.930 4.020 1,257,000 4,985,830 3.9665 2.681 2.688 2.695 2.681 2.743 1,842,331 2.7063 0.77%
2017-08-11 0 3.900 3.900 3.920 3.870 3.990 2,641,000 10,376,890 3.9292 2.661 2.661 2.675 2.640 2.722 3,870,800 2.6808 -2.26%
2017-08-10 0 3.990 3.990 4.000 3.990 4.150 3,000,000 12,072,520 4.0242 2.722 2.722 2.729 2.722 2.831 4,396,971 2.7456 -2.92%
2017-08-09 0 4.110 4.110 4.120 4.110 4.190 2,052,000 8,483,020 4.1340 2.804 2.804 2.811 2.804 2.859 3,007,528 2.8206 -2.14%
2017-08-08 0 4.200 4.190 4.210 4.160 4.310 2,899,000 12,176,510 4.2002 2.866 2.859 2.872 2.838 2.941 4,248,939 2.8658 -1.41%
2017-08-07 0 4.260 4.260 4.280 4.070 4.320 6,405,284 27,067,778 4.2259 2.907 2.907 2.920 2.777 2.947 9,387,949 2.8832 5.97%
2017-08-04 0 4.020 4.030 4.060 4.010 4.100 2,367,000 9,596,990 4.0545 2.743 2.750 2.770 2.736 2.797 3,469,210 2.7663 0.75%
2017-08-03 0 3.990 3.970 4.000 3.930 4.020 2,937,000 11,706,410 3.9858 2.722 2.709 2.729 2.681 2.743 4,304,634 2.7195 -0.50%
2017-08-02 0 4.010 4.000 4.040 3.780 4.040 5,298,000 21,048,780 3.9730 2.736 2.729 2.756 2.579 2.756 7,765,050 2.7107 6.08%
2017-08-01 0 3.780 3.780 3.830 3.760 3.870 1,734,000 6,576,630 3.7928 2.579 2.579 2.613 2.565 2.640 2,541,449 2.5877 -2.07%
2017-07-31 0 3.860 3.840 3.860 3.790 3.950 2,544,000 9,750,430 3.8327 2.634 2.620 2.634 2.586 2.695 3,728,631 2.6150 -1.78%
2017-07-28 0 3.930 3.930 3.950 3.910 4.000 1,734,897 6,840,779 3.9430 2.681 2.681 2.695 2.668 2.729 2,542,764 2.6903 -1.75%
2017-07-27 0 4.000 3.990 4.000 3.900 4.010 703,000 2,781,960 3.9573 2.729 2.722 2.729 2.661 2.736 1,030,357 2.7000 1.27%
2017-07-26 0 3.950 3.950 3.970 3.880 3.970 1,086,480 4,279,016 3.9384 2.695 2.695 2.709 2.647 2.709 1,592,407 2.6871 0.77%
2017-07-25 0 3.920 3.910 3.920 3.900 3.970 729,000 2,862,980 3.9273 2.675 2.668 2.675 2.661 2.709 1,068,464 2.6795 -0.51%
2017-07-24 0 3.940 3.930 3.940 3.890 4.040 1,108,762 4,357,727 3.9303 2.688 2.681 2.688 2.654 2.756 1,625,065 2.6816 -1.25%
2017-07-21 0 3.990 3.960 3.990 3.940 4.000 832,000 3,306,780 3.9745 2.722 2.702 2.722 2.688 2.729 1,219,427 2.7118 -0.50%
2017-07-20 0 4.010 4.010 4.030 4.000 4.100 2,493,000 10,101,480 4.0519 2.736 2.736 2.750 2.729 2.797 3,653,883 2.7646 -1.47%
2017-07-19 0 4.070 4.060 4.090 3.990 4.070 985,000 3,965,115 4.0255 2.777 2.770 2.791 2.722 2.777 1,443,672 2.7465 2.01%
2017-07-18 0 3.990 3.990 4.000 3.980 4.090 1,291,000 5,220,590 4.0438 2.722 2.722 2.729 2.716 2.791 1,892,163 2.7591 -0.99%
2017-07-17 0 4.030 4.030 4.040 3.850 4.120 3,999,000 16,107,126 4.0278 2.750 2.750 2.756 2.627 2.811 5,861,162 2.7481 3.33%
2017-07-14 0 3.900 3.900 3.910 3.850 3.940 1,649,000 6,435,224 3.9025 2.661 2.661 2.668 2.627 2.688 2,416,868 2.6626 0.26%
2017-07-13 0 3.890 3.880 3.890 3.830 3.910 3,413,238 13,188,987 3.8641 2.654 2.647 2.654 2.613 2.668 5,002,636 2.6364 2.37%
2017-07-12 0 3.800 3.780 3.800 3.750 3.900 3,269,000 12,392,613 3.7909 2.593 2.579 2.593 2.559 2.661 4,791,232 2.5865 -2.81%
2017-07-11 0 3.910 3.900 3.910 3.860 3.920 940,000 3,665,585 3.8996 2.668 2.661 2.668 2.634 2.675 1,377,717 2.6606 0.77%
2017-07-10 0 3.880 3.870 3.880 3.810 3.900 2,406,000 9,276,140 3.8554 2.647 2.640 2.647 2.600 2.661 3,526,371 2.6305 -0.77%
2017-07-07 0 3.910 3.900 3.910 3.880 4.040 1,753,699 6,921,791 3.9470 2.668 2.661 2.668 2.647 2.756 2,570,321 2.6930 -2.25%
2017-07-06 0 4.000 3.980 4.000 3.970 4.010 684,000 2,730,540 3.9920 2.729 2.716 2.729 2.709 2.736 1,002,509 2.7237 0.50%
2017-07-05 0 3.980 3.960 3.990 3.950 4.100 2,699,000 10,810,660 4.0054 2.716 2.702 2.722 2.695 2.797 3,955,808 2.7329 -2.93%
2017-07-04 0 4.100 4.070 4.100 4.050 4.100 665,336 2,714,657 4.0801 2.797 2.777 2.797 2.763 2.797 975,154 2.7838 0.24%
2017-07-03 0 4.090 4.050 4.100 4.000 4.100 924,000 3,740,980 4.0487 2.791 2.763 2.797 2.729 2.797 1,354,267 2.7624 0.74%
2017-06-30 0 4.060 4.040 4.080 4.040 4.100 793,000 3,222,330 4.0635 2.770 2.756 2.784 2.756 2.797 1,162,266 2.7725 -0.49%
2017-06-29 0 4.080 4.080 4.100 4.050 4.110 1,182,000 4,820,935 4.0786 2.784 2.784 2.797 2.763 2.804 1,732,406 2.7828 0.25%
2017-06-28 0 4.070 4.070 4.100 4.050 4.120 1,382,000 5,656,890 4.0933 2.777 2.777 2.797 2.763 2.811 2,025,538 2.7928 -0.97%
2017-06-27 0 4.110 4.100 4.110 4.030 4.120 1,415,000 5,758,130 4.0693 2.804 2.797 2.804 2.750 2.811 2,073,905 2.7765 0.74%
2017-06-26 0 4.080 4.080 4.090 4.070 4.150 1,333,000 5,440,440 4.0814 2.784 2.784 2.791 2.777 2.831 1,953,721 2.7847 -1.45%
2017-06-23 0 4.140 4.120 4.140 4.090 4.180 1,072,873 4,417,644 4.1176 2.825 2.811 2.825 2.791 2.852 1,572,464 2.8094 0.00%
2017-06-22 0 4.140 4.130 4.140 4.090 4.160 733,000 3,027,370 4.1301 2.825 2.818 2.825 2.791 2.838 1,074,327 2.8179 1.22%
2017-06-21 0 4.090 4.090 4.100 4.080 4.110 901,000 3,685,015 4.0899 2.791 2.791 2.797 2.784 2.804 1,320,557 2.7905 -0.73%
2017-06-20 0 4.120 4.090 4.120 4.090 4.120 618,000 2,533,935 4.1002 2.811 2.791 2.811 2.791 2.811 905,776 2.7975 1.48%
2017-06-19 0 4.060 4.060 4.070 4.030 4.140 935,354 3,804,629 4.0676 2.770 2.770 2.777 2.750 2.825 1,370,908 2.7753 -1.22%
2017-06-16 0 4.110 4.110 4.130 4.060 4.130 1,521,168 6,246,400 4.1063 2.804 2.804 2.818 2.770 2.818 2,229,510 2.8017 0.98%
2017-06-15 0 4.070 4.070 4.080 3.990 4.100 712,152 2,890,178 4.0584 2.777 2.777 2.784 2.722 2.797 1,043,770 2.7690 2.23%
2017-06-14 0 4.050 4.040 4.050 4.020 4.120 1,150,000 4,662,737 4.0546 2.716 2.710 2.716 2.696 2.763 1,714,652 2.7193 0.75%
2017-06-13 0 4.020 4.010 4.020 3.990 4.090 925,000 3,710,590 4.0114 2.696 2.689 2.696 2.676 2.743 1,379,177 2.6904 -0.50%
2017-06-12 0 4.040 4.010 4.040 4.000 4.100 1,479,000 5,959,590 4.0295 2.710 2.689 2.710 2.683 2.750 2,205,192 2.7025 -0.74%
2017-06-09 0 4.070 4.070 4.080 4.040 4.100 615,000 2,504,440 4.0723 2.730 2.730 2.736 2.710 2.750 916,966 2.7312 0.00%
2017-06-08 0 4.070 4.070 4.090 4.030 4.150 1,290,100 5,225,331 4.0503 2.730 2.730 2.743 2.703 2.783 1,923,542 2.7165 -0.73%
2017-06-07 0 4.100 4.070 4.100 4.030 4.150 1,976,644 8,099,287 4.0975 2.750 2.730 2.750 2.703 2.783 2,947,180 2.7481 0.24%
2017-06-06 0 4.090 4.090 4.120 4.060 4.180 1,342,000 5,531,830 4.1221 2.743 2.743 2.763 2.723 2.803 2,000,925 2.7646 0.00%
2017-06-05 0 4.090 4.040 4.090 4.040 4.150 523,000 2,128,670 4.0701 2.743 2.710 2.743 2.710 2.783 779,794 2.7298 0.00%
2017-06-02 0 4.090 4.060 4.090 3.970 4.190 3,913,000 15,853,180 4.0514 2.743 2.723 2.743 2.663 2.810 5,834,291 2.7172 -1.92%
2017-06-01 0 4.170 4.150 4.170 4.140 4.200 905,000 3,766,990 4.1624 2.797 2.783 2.797 2.777 2.817 1,349,357 2.7917 -0.71%
2017-05-31 0 4.200 4.200 4.230 4.130 4.250 2,065,000 8,679,050 4.2029 2.817 2.817 2.837 2.770 2.850 3,078,919 2.8189 1.20%
2017-05-29 0 4.150 4.140 4.150 4.120 4.190 552,000 2,286,240 4.1417 2.783 2.777 2.783 2.763 2.810 823,033 2.7778 -0.72%
2017-05-26 0 4.180 4.150 4.180 4.150 4.200 327,000 1,364,470 4.1727 2.803 2.783 2.803 2.783 2.817 487,558 2.7986 -0.48%
2017-05-25 0 4.200 4.180 4.200 4.130 4.230 1,307,000 5,470,670 4.1857 2.817 2.803 2.817 2.770 2.837 1,948,740 2.8073 1.69%
2017-05-24 0 4.130 4.130 4.150 4.110 4.170 557,000 2,309,250 4.1459 2.770 2.770 2.783 2.757 2.797 830,488 2.7806 -0.96%
2017-05-23 0 4.170 4.130 4.160 4.040 4.310 2,857,000 11,851,170 4.1481 2.797 2.770 2.790 2.710 2.891 4,259,793 2.7821 -3.47%
2017-05-22 0 4.320 4.300 4.320 4.250 4.320 1,445,000 6,204,210 4.2936 2.897 2.884 2.897 2.850 2.897 2,154,498 2.8797 0.93%
2017-05-19 0 4.280 4.240 4.280 4.240 4.360 792,000 3,391,480 4.2822 2.871 2.844 2.871 2.844 2.924 1,180,874 2.8720 -0.23%
2017-05-18 0 4.290 4.290 4.330 4.270 4.390 919,000 3,974,655 4.3250 2.877 2.877 2.904 2.864 2.944 1,370,231 2.9007 -0.92%
2017-05-17 0 4.330 4.320 4.330 4.250 4.380 1,667,000 7,169,340 4.3007 2.904 2.897 2.904 2.850 2.938 2,485,500 2.8845 -1.59%
2017-05-16 0 4.400 4.380 4.400 4.300 4.400 1,310,000 5,684,145 4.3390 2.951 2.938 2.951 2.884 2.951 1,953,213 2.9102 0.23%
2017-05-15 0 4.390 4.340 4.390 4.300 4.500 1,340,000 5,878,025 4.3866 2.944 2.911 2.944 2.884 3.018 1,997,943 2.9420 -0.68%
2017-05-12 0 4.420 4.380 4.420 4.360 4.460 634,000 2,781,180 4.3867 2.964 2.938 2.964 2.924 2.991 945,295 2.9421 -0.90%
2017-05-11 0 4.460 4.420 4.460 4.400 4.490 579,000 2,576,960 4.4507 2.991 2.964 2.991 2.951 3.011 863,290 2.9850 0.90%
2017-05-10 0 4.420 4.410 4.450 4.390 4.520 3,339,000 14,962,330 4.4811 2.964 2.958 2.985 2.944 3.032 4,978,456 3.0054 0.45%
2017-05-09 0 4.400 4.350 4.400 4.280 4.400 3,416,699 14,853,380 4.3473 2.951 2.918 2.951 2.871 2.951 5,094,305 2.9157 2.33%
2017-05-08 0 4.300 4.280 4.320 4.280 4.350 2,256,000 9,735,360 4.3153 2.884 2.871 2.897 2.871 2.918 3,363,701 2.8942 0.00%
2017-05-05 0 4.300 4.290 4.310 4.290 4.400 1,673,000 7,228,890 4.3209 2.884 2.877 2.891 2.877 2.951 2,494,447 2.8980 -2.27%
2017-05-04 0 4.400 4.380 4.400 4.300 4.500 3,518,264 15,373,470 4.3696 2.951 2.938 2.951 2.884 3.018 5,245,739 2.9307 -2.00%
2017-05-02 0 4.490 4.480 4.490 4.470 4.530 2,023,000 9,093,410 4.4950 3.011 3.005 3.011 2.998 3.038 3,016,297 3.0148 0.00%
2017-04-28 0 4.490 4.460 4.500 4.460 4.590 1,997,000 8,979,600 4.4965 3.011 2.991 3.018 2.991 3.078 2,977,531 3.0158 -1.32%
2017-04-27 0 4.550 4.540 4.550 4.490 4.610 2,287,000 10,322,700 4.5136 3.052 3.045 3.052 3.011 3.092 3,409,922 3.0273 -1.09%
2017-04-26 0 4.600 4.590 4.610 4.580 4.670 1,864,000 8,600,590 4.6141 3.085 3.078 3.092 3.072 3.132 2,779,228 3.0946 -0.65%
2017-04-25 0 4.630 4.600 4.630 4.520 4.650 3,390,000 15,667,737 4.6218 3.105 3.085 3.105 3.032 3.119 5,054,497 3.0998 1.98%
2017-04-24 0 4.540 4.510 4.550 4.490 4.620 1,920,000 8,692,690 4.5274 3.045 3.025 3.052 3.011 3.099 2,862,724 3.0365 0.89%
2017-04-21 0 4.500 4.490 4.500 4.460 4.550 868,000 3,915,890 4.5114 3.018 3.011 3.018 2.991 3.052 1,294,190 3.0257 -0.22%
2017-04-20 0 4.510 4.500 4.510 4.410 4.560 1,058,000 4,761,275 4.5003 3.025 3.018 3.025 2.958 3.058 1,577,480 3.0183 1.35%
2017-04-19 0 4.450 4.430 4.450 4.380 4.530 3,381,000 14,984,500 4.4320 2.985 2.971 2.985 2.938 3.038 5,041,078 2.9725 0.45%
2017-04-18 0 4.430 4.390 4.430 4.390 4.690 2,135,000 9,617,325 4.5046 2.971 2.944 2.971 2.944 3.146 3,183,289 3.0212 -5.14%
2017-04-13 0 4.670 4.640 4.670 4.590 4.730 2,089,000 9,677,725 4.6327 3.132 3.112 3.132 3.078 3.172 3,114,703 3.1071 -1.27%
2017-04-12 0 4.730 4.710 4.730 4.530 4.780 1,663,000 7,794,610 4.6871 3.172 3.159 3.172 3.038 3.206 2,479,536 3.1436 2.16%
2017-04-11 0 4.630 4.610 4.620 4.560 4.700 2,808,000 12,955,830 4.6139 3.105 3.092 3.099 3.058 3.152 4,186,734 3.0945 -1.28%
2017-04-10 0 4.690 4.660 4.690 4.630 4.900 1,260,000 6,017,540 4.7758 3.146 3.125 3.146 3.105 3.286 1,878,663 3.2031 -1.68%
2017-04-07 0 4.770 4.750 4.770 4.630 4.800 2,645,000 12,400,850 4.6884 3.199 3.186 3.199 3.105 3.219 3,943,701 3.1445 2.14%
2017-04-06 0 4.670 4.630 4.670 4.590 4.680 1,767,000 8,182,345 4.6306 3.132 3.105 3.132 3.078 3.139 2,634,601 3.1057 0.43%
2017-04-05 0 4.650 4.610 4.650 4.500 4.700 5,929,000 27,430,671 4.6265 3.119 3.092 3.119 3.018 3.152 8,840,151 3.1030 1.97%
2017-04-03 0 4.560 4.520 4.560 4.390 4.630 1,987,000 9,055,607 4.5574 3.058 3.032 3.058 2.944 3.105 2,962,621 3.0566 2.01%
2017-03-31 0 4.470 4.460 4.470 4.460 4.580 1,817,000 8,188,955 4.5069 2.998 2.991 2.998 2.991 3.072 2,709,151 3.0227 -1.76%
2017-03-30 0 4.550 4.550 4.570 4.530 4.620 3,148,000 14,386,410 4.5700 3.052 3.052 3.065 3.038 3.099 4,693,675 3.0651 -1.09%
2017-03-29 0 4.600 4.570 4.600 4.480 4.660 2,556,000 11,705,069 4.5794 3.085 3.065 3.085 3.005 3.125 3,811,001 3.0714 0.00%
2017-03-28 0 4.600 4.590 4.600 4.460 4.670 3,499,000 15,963,470 4.5623 3.085 3.078 3.085 2.991 3.132 5,217,016 3.0599 2.00%
2017-03-27 0 4.510 4.500 4.520 4.500 4.730 4,761,000 21,991,940 4.6192 3.025 3.018 3.032 3.018 3.172 7,098,661 3.0980 -0.22%
2017-03-24 0 4.520 4.520 4.530 4.370 4.550 7,280,000 32,661,250 4.4864 3.032 3.032 3.038 2.931 3.052 10,854,495 3.0090 4.39%
2017-03-23 0 4.330 4.320 4.330 4.260 4.450 2,195,000 9,554,260 4.3527 2.904 2.897 2.904 2.857 2.985 3,272,750 2.9193 2.85%
2017-03-22 0 4.210 4.210 4.230 4.200 4.290 2,207,000 9,343,655 4.2336 2.824 2.824 2.837 2.817 2.877 3,290,642 2.8395 -2.55%
2017-03-21 0 4.320 4.310 4.320 4.250 4.350 1,387,000 5,956,760 4.2947 2.897 2.891 2.897 2.850 2.918 2,068,020 2.8804 -0.69%
2017-03-20 0 4.350 4.330 4.350 4.250 4.400 2,270,000 9,860,770 4.3440 2.918 2.904 2.918 2.850 2.951 3,384,575 2.9134 1.40%
2017-03-17 0 4.290 4.260 4.300 4.230 4.500 4,619,000 20,251,380 4.3844 2.877 2.857 2.884 2.837 3.018 6,886,939 2.9405 -2.94%
2017-03-16 0 4.420 4.400 4.420 4.180 4.440 4,052,746 17,580,337 4.3379 2.964 2.951 2.964 2.803 2.978 6,042,653 2.9094 5.49%
2017-03-15 0 4.190 4.180 4.200 4.140 4.200 1,004,000 4,192,110 4.1754 2.810 2.803 2.817 2.777 2.817 1,496,966 2.8004 -0.48%
2017-03-14 0 4.210 4.200 4.210 4.140 4.220 1,778,000 7,453,950 4.1923 2.824 2.817 2.824 2.777 2.830 2,651,002 2.8117 0.00%
2017-03-13 0 4.210 4.200 4.210 4.150 4.270 1,512,000 6,359,940 4.2063 2.824 2.817 2.824 2.783 2.864 2,254,395 2.8211 -0.24%
2017-03-10 0 4.220 4.220 4.240 4.150 4.280 1,553,051 6,542,282 4.2125 2.830 2.830 2.844 2.783 2.871 2,315,602 2.8253 1.69%
2017-03-09 0 4.150 4.150 4.170 4.130 4.280 3,203,000 13,365,040 4.1727 2.783 2.783 2.797 2.770 2.871 4,775,680 2.7986 -1.19%
2017-03-08 0 4.200 4.200 4.210 4.150 4.260 2,124,000 8,911,940 4.1958 2.817 2.817 2.824 2.783 2.857 3,166,888 2.8141 0.00%
2017-03-07 0 4.200 4.200 4.230 4.130 4.260 3,638,000 15,280,763 4.2003 2.817 2.817 2.837 2.770 2.857 5,424,266 2.8171 -0.71%
2017-03-06 0 4.230 4.220 4.230 4.000 4.260 3,787,000 15,817,717 4.1768 2.837 2.830 2.837 2.683 2.857 5,646,425 2.8014 2.17%
2017-03-03 0 4.140 4.140 4.160 3.870 4.190 7,036,000 28,766,260 4.0884 2.777 2.777 2.790 2.596 2.810 10,490,691 2.7421 5.88%
2017-03-02 0 3.910 3.910 3.920 3.910 4.000 4,359,000 17,245,825 3.9564 2.622 2.622 2.629 2.622 2.683 6,499,278 2.6535 -0.51%
2017-03-01 0 3.930 3.930 3.940 3.710 3.960 4,551,000 17,598,639 3.8670 2.636 2.636 2.643 2.488 2.656 6,785,551 2.5935 5.93%
2017-02-28 0 3.710 3.710 3.750 3.700 3.750 2,966,668 11,048,142 3.7241 2.488 2.488 2.515 2.482 2.515 4,423,308 2.4977 -1.59%
2017-02-27 0 3.770 3.760 3.770 3.750 3.800 1,064,659 4,022,194 3.7779 2.529 2.522 2.529 2.515 2.549 1,587,409 2.5338 0.00%
2017-02-24 0 3.770 3.770 3.790 3.750 3.840 2,320,000 8,793,070 3.7901 2.529 2.529 2.542 2.515 2.575 3,459,125 2.5420 -1.05%
2017-02-23 0 3.810 3.800 3.830 3.700 3.850 3,730,921 14,163,171 3.7962 2.555 2.549 2.569 2.482 2.582 5,562,811 2.5460 2.14%
2017-02-22 0 3.730 3.710 3.720 3.670 3.760 2,223,568 8,270,248 3.7194 2.502 2.488 2.495 2.461 2.522 3,315,345 2.4945 1.63%
2017-02-21 0 3.670 3.670 3.700 3.650 3.750 1,816,428 6,756,673 3.7198 2.461 2.461 2.482 2.448 2.515 2,708,298 2.4948 -1.87%
2017-02-20 0 3.740 3.730 3.740 3.700 3.770 2,539,000 9,490,800 3.7380 2.508 2.502 2.508 2.482 2.529 3,785,654 2.5070 0.54%
2017-02-17 0 3.720 3.720 3.730 3.710 3.770 1,462,000 5,454,510 3.7309 2.495 2.495 2.502 2.488 2.529 2,179,845 2.5022 -1.59%
2017-02-16 0 3.780 3.760 3.790 3.750 3.860 2,816,000 10,687,135 3.7951 2.535 2.522 2.542 2.515 2.589 4,198,662 2.5454 -0.53%
2017-02-15 0 3.800 3.790 3.800 3.780 3.820 3,737,000 14,192,470 3.7978 2.549 2.542 2.549 2.535 2.562 5,571,875 2.5472 0.26%
2017-02-14 0 3.790 3.790 3.800 3.750 3.850 1,510,000 5,748,680 3.8071 2.542 2.542 2.549 2.515 2.582 2,251,413 2.5534 -0.26%
2017-02-13 0 3.800 3.790 3.800 3.770 3.800 3,326,000 12,631,500 3.7978 2.549 2.542 2.549 2.529 2.549 4,959,073 2.5471 0.80%
2017-02-10 0 3.770 3.770 3.790 3.770 3.860 3,685,728 13,997,620 3.7978 2.529 2.529 2.542 2.529 2.589 5,495,428 2.5471 -0.79%
2017-02-09 0 3.800 3.800 3.840 3.780 3.990 4,061,000 15,654,240 3.8548 2.549 2.549 2.575 2.535 2.676 6,054,960 2.5854 -3.31%
2017-02-08 0 3.930 3.920 3.940 3.810 3.980 6,751,000 26,473,400 3.9214 2.636 2.629 2.643 2.555 2.669 10,065,755 2.6300 2.88%
2017-02-07 0 3.820 3.800 3.820 3.630 3.830 9,298,000 34,829,200 3.7459 2.562 2.549 2.562 2.435 2.569 13,863,337 2.5123 5.52%
2017-02-06 0 3.620 3.620 3.630 3.490 3.630 2,458,000 8,722,820 3.5487 2.428 2.428 2.435 2.341 2.435 3,664,883 2.3801 1.69%
2017-02-03 0 3.560 3.550 3.560 3.550 3.590 444,000 1,586,680 3.5736 2.388 2.381 2.388 2.381 2.408 662,005 2.3968 -1.11%
2017-02-02 0 3.600 3.580 3.600 3.550 3.640 333,000 1,193,150 3.5830 2.414 2.401 2.414 2.381 2.441 496,504 2.4031 -1.10%
2017-02-01 0 3.640 3.620 3.640 3.540 3.700 1,141,000 4,127,540 3.6175 2.441 2.428 2.441 2.374 2.482 1,701,233 2.4262 -1.62%
2017-01-27 0 3.700 3.660 3.700 3.650 3.750 226,000 832,240 3.6825 2.482 2.455 2.482 2.448 2.515 336,966 2.4698 0.27%
2017-01-26 0 3.690 3.690 3.700 3.650 3.760 1,590,000 5,916,705 3.7212 2.475 2.475 2.482 2.448 2.522 2,370,693 2.4958 0.27%
2017-01-25 0 3.680 3.680 3.690 3.560 3.690 1,619,000 5,891,740 3.6391 2.468 2.468 2.475 2.388 2.475 2,413,932 2.4407 2.51%
2017-01-24 0 3.590 3.590 3.600 3.550 3.640 892,000 3,212,755 3.6017 2.408 2.408 2.414 2.381 2.441 1,329,974 2.4157 0.56%
2017-01-23 0 3.570 3.550 3.580 3.490 3.580 2,549,000 8,994,850 3.5288 2.394 2.381 2.401 2.341 2.401 3,800,564 2.3667 0.56%
2017-01-20 0 3.550 3.550 3.560 3.520 3.630 1,205,000 4,306,870 3.5742 2.381 2.381 2.388 2.361 2.435 1,796,658 2.3972 -2.20%
2017-01-19 0 3.630 3.610 3.630 3.580 3.640 2,195,000 7,959,950 3.6264 2.435 2.421 2.435 2.401 2.441 3,272,750 2.4322 0.00%
2017-01-18 0 3.630 3.630 3.640 3.560 3.750 3,439,000 12,567,670 3.6545 2.435 2.435 2.441 2.388 2.515 5,127,556 2.4510 0.83%
2017-01-17 0 3.600 3.590 3.600 3.490 3.610 2,540,000 9,072,630 3.5719 2.414 2.408 2.414 2.341 2.421 3,787,145 2.3956 3.15%
2017-01-16 0 3.490 3.470 3.510 3.470 3.630 1,115,500 3,917,035 3.5115 2.341 2.327 2.354 2.327 2.435 1,663,213 2.3551 -2.51%
2017-01-13 0 3.580 3.580 3.600 3.450 3.620 2,327,000 8,320,390 3.5756 2.401 2.401 2.414 2.314 2.428 3,469,562 2.3981 2.87%
2017-01-12 0 3.480 3.480 3.500 3.430 3.570 986,000 3,458,190 3.5073 2.334 2.334 2.347 2.300 2.394 1,470,128 2.3523 1.46%
2017-01-11 0 3.430 3.410 3.440 3.400 3.450 1,202,400 4,108,168 3.4166 2.300 2.287 2.307 2.280 2.314 1,792,781 2.2915 0.59%
2017-01-10 0 3.410 3.410 3.420 3.370 3.450 727,000 2,489,860 3.4248 2.287 2.287 2.294 2.260 2.314 1,083,959 2.2970 0.29%
2017-01-09 0 3.400 3.400 3.430 3.360 3.440 492,000 1,672,950 3.4003 2.280 2.280 2.300 2.254 2.307 733,573 2.2806 0.29%
2017-01-06 0 3.390 3.390 3.400 3.350 3.470 744,000 2,553,370 3.4319 2.274 2.274 2.280 2.247 2.327 1,109,306 2.3018 -1.74%
2017-01-05 0 3.450 3.440 3.460 3.430 3.500 761,000 2,634,100 3.4614 2.314 2.307 2.321 2.300 2.347 1,134,653 2.3215 -0.86%
2017-01-04 0 3.480 3.480 3.490 3.400 3.500 555,000 1,924,670 3.4679 2.334 2.334 2.341 2.280 2.347 827,506 2.3259 1.75%
2017-01-03 0 3.420 3.410 3.440 3.400 3.450 601,000 2,060,960 3.4292 2.294 2.287 2.307 2.280 2.314 896,092 2.2999 1.18%
2016-12-30 0 3.380 3.370 3.380 3.290 3.400 1,085,000 3,646,870 3.3612 2.267 2.260 2.267 2.207 2.280 1,617,737 2.2543 2.74%
2016-12-29 0 3.290 3.290 3.310 3.280 3.310 134,000 442,150 3.2996 2.207 2.207 2.220 2.200 2.220 199,794 2.2130 -0.60%
2016-12-28 0 3.310 3.310 3.320 3.260 3.320 834,000 2,751,430 3.2991 2.220 2.220 2.227 2.186 2.227 1,243,496 2.2127 -0.60%
2016-12-23 0 3.330 3.330 3.340 3.310 3.350 90,000 300,310 3.3368 2.233 2.233 2.240 2.220 2.247 134,190 2.2379 -1.77%
2016-12-22 0 3.390 3.380 3.390 3.350 3.400 383,000 1,295,810 3.3833 2.274 2.267 2.274 2.247 2.280 571,054 2.2692 0.30%
2016-12-21 0 3.380 3.370 3.380 3.260 3.410 834,047 2,799,085 3.3560 2.267 2.260 2.267 2.186 2.287 1,243,566 2.2509 3.68%
2016-12-20 0 3.260 3.240 3.260 3.220 3.290 718,100 2,334,006 3.2503 2.186 2.173 2.186 2.160 2.207 1,070,689 2.1799 1.24%
2016-12-19 0 3.220 3.220 3.240 3.200 3.260 708,000 2,290,390 3.2350 2.160 2.160 2.173 2.146 2.186 1,055,629 2.1697 0.00%
2016-12-16 0 3.220 3.210 3.240 3.200 3.310 777,000 2,532,220 3.2590 2.160 2.153 2.173 2.146 2.220 1,158,509 2.1858 -2.13%
2016-12-15 0 3.290 3.290 3.300 3.270 3.350 931,000 3,073,290 3.3011 2.207 2.207 2.213 2.193 2.247 1,388,123 2.2140 -1.79%
2016-12-14 0 3.350 3.340 3.370 3.340 3.410 956,000 3,218,730 3.3669 2.247 2.240 2.260 2.240 2.287 1,425,398 2.2581 0.30%
2016-12-13 0 3.340 3.320 3.340 3.300 3.380 586,000 1,958,130 3.3415 2.240 2.227 2.240 2.213 2.267 873,727 2.2411 0.91%
2016-12-12 0 3.310 3.310 3.320 3.310 3.440 1,614,000 5,426,920 3.3624 2.220 2.220 2.227 2.220 2.307 2,406,477 2.2551 -3.78%
2016-12-09 0 3.440 3.420 3.440 3.360 3.440 725,000 2,469,570 3.4063 2.307 2.294 2.307 2.254 2.307 1,080,977 2.2846 2.69%
2016-12-08 0 3.350 3.350 3.380 3.350 3.450 1,141,000 3,913,020 3.4295 2.247 2.247 2.267 2.247 2.314 1,701,233 2.3001 -1.18%
2016-12-07 0 3.390 3.390 3.400 3.380 3.550 1,159,000 3,967,430 3.4231 2.274 2.274 2.280 2.267 2.381 1,728,071 2.2959 -2.87%
2016-12-06 0 3.490 3.480 3.490 3.460 3.530 607,000 2,127,930 3.5057 2.341 2.334 2.341 2.321 2.368 905,038 2.3512 -0.85%
2016-12-05 0 3.520 3.480 3.520 3.450 3.550 767,000 2,701,900 3.5227 2.361 2.334 2.361 2.314 2.381 1,143,599 2.3626 0.86%
2016-12-02 0 3.490 3.470 3.490 3.470 3.510 639,000 2,233,520 3.4953 2.341 2.327 2.341 2.327 2.354 952,750 2.3443 -0.57%
2016-12-01 0 3.510 3.490 3.510 3.410 3.520 1,918,000 6,636,550 3.4601 2.354 2.341 2.354 2.287 2.361 2,859,742 2.3207 1.74%
2016-11-30 0 3.450 3.450 3.460 3.430 3.500 462,000 1,600,860 3.4651 2.314 2.314 2.321 2.300 2.347 688,843 2.3240 0.88%
2016-11-29 0 3.420 3.420 3.450 3.400 3.460 965,000 3,300,700 3.4204 2.294 2.294 2.314 2.280 2.321 1,438,817 2.2940 -1.16%
2016-11-28 0 3.460 3.450 3.470 3.400 3.480 1,795,000 6,182,130 3.4441 2.321 2.314 2.327 2.280 2.334 2,676,349 2.3099 1.17%
2016-11-25 0 3.420 3.420 3.430 3.380 3.450 1,454,000 4,963,070 3.4134 2.294 2.294 2.300 2.267 2.314 2,167,917 2.2893 0.59%
2016-11-24 0 3.400 3.390 3.430 3.390 3.580 2,008,294 6,977,854 3.4745 2.280 2.274 2.300 2.274 2.401 2,994,371 2.3303 -4.23%
2016-11-23 0 3.550 3.550 3.560 3.530 3.590 653,000 2,319,020 3.5513 2.381 2.381 2.388 2.368 2.408 973,624 2.3818 0.28%
2016-11-22 0 3.540 3.540 3.560 3.520 3.580 581,000 2,059,010 3.5439 2.374 2.374 2.388 2.361 2.401 866,272 2.3769 -0.28%
2016-11-21 0 3.550 3.530 3.550 3.510 3.600 251,000 890,700 3.5486 2.381 2.368 2.381 2.354 2.414 374,242 2.3800 -0.84%
2016-11-18 0 3.580 3.560 3.580 3.520 3.590 451,000 1,608,190 3.5658 2.401 2.388 2.401 2.361 2.408 672,442 2.3916 0.85%
2016-11-17 0 3.550 3.540 3.550 3.500 3.580 383,000 1,352,170 3.5305 2.381 2.374 2.381 2.347 2.401 571,054 2.3679 0.00%
2016-11-16 0 3.550 3.520 3.550 3.480 3.580 949,000 3,337,080 3.5164 2.381 2.361 2.381 2.334 2.401 1,414,961 2.3584 -0.56%
2016-11-15 0 3.570 3.530 3.570 3.510 3.590 781,000 2,766,370 3.5421 2.394 2.368 2.394 2.354 2.408 1,164,473 2.3756 1.42%
2016-11-14 0 3.520 3.520 3.530 3.500 3.560 532,000 1,877,755 3.5296 2.361 2.361 2.368 2.347 2.388 793,213 2.3673 -1.40%
2016-11-11 0 3.570 3.530 3.570 3.520 3.590 804,000 2,856,490 3.5528 2.394 2.368 2.394 2.361 2.408 1,198,766 2.3829 -0.28%
2016-11-10 0 3.580 3.550 3.580 3.520 3.620 1,118,000 3,991,280 3.5700 2.401 2.381 2.401 2.361 2.428 1,666,940 2.3944 1.70%
2016-11-09 0 3.520 3.520 3.550 3.490 3.610 1,324,000 4,660,110 3.5197 2.361 2.361 2.381 2.341 2.421 1,974,087 2.3606 -2.76%
2016-11-08 0 3.620 3.620 3.660 3.610 3.710 1,210,000 4,421,820 3.6544 2.428 2.428 2.455 2.421 2.488 1,804,113 2.4510 -0.55%
2016-11-07 0 3.640 3.630 3.640 3.600 3.720 591,000 2,145,350 3.6300 2.441 2.435 2.441 2.414 2.495 881,182 2.4346 0.00%
2016-11-04 0 3.640 3.640 3.660 3.590 3.660 422,593 1,535,340 3.6331 2.441 2.441 2.455 2.408 2.455 630,087 2.4367 1.11%
2016-11-03 0 3.600 3.600 3.630 3.550 3.660 1,019,000 3,672,800 3.6043 2.414 2.414 2.435 2.381 2.455 1,519,331 2.4174 0.84%
2016-11-02 0 3.570 3.570 3.590 3.550 3.620 709,000 2,547,110 3.5925 2.394 2.394 2.408 2.381 2.428 1,057,120 2.4095 -2.72%
2016-11-01 0 3.670 3.670 3.680 3.640 3.750 928,000 3,416,190 3.6812 2.461 2.461 2.468 2.441 2.515 1,383,650 2.4690 -0.27%
2016-10-31 0 3.680 3.680 3.690 3.660 3.760 1,054,000 3,897,473 3.6978 2.468 2.468 2.475 2.455 2.522 1,571,516 2.4801 -0.54%
2016-10-28 0 3.700 3.710 3.720 3.660 3.840 1,923,000 7,210,755 3.7497 2.482 2.488 2.495 2.455 2.575 2,867,197 2.5149 -3.39%
2016-10-27 0 3.830 3.830 3.860 3.810 4.010 1,001,000 3,876,450 3.8726 2.569 2.569 2.589 2.555 2.689 1,492,493 2.5973 -4.01%
2016-10-26 0 3.990 3.960 4.000 3.950 4.050 472,000 1,884,370 3.9923 2.676 2.656 2.683 2.649 2.716 703,753 2.6776 -0.25%
2016-10-25 0 4.000 4.000 4.020 3.970 4.060 750,000 2,993,610 3.9915 2.683 2.683 2.696 2.663 2.723 1,118,252 2.6770 -0.74%
2016-10-24 0 4.030 4.030 4.040 3.930 4.100 868,000 3,459,210 3.9853 2.703 2.703 2.710 2.636 2.750 1,294,190 2.6729 2.54%
2016-10-20 0 3.930 3.920 3.940 3.860 3.960 596,000 2,341,100 3.9280 2.636 2.629 2.643 2.589 2.656 888,637 2.6345 1.81%
2016-10-19 0 3.860 3.860 3.870 3.850 3.930 726,000 2,812,870 3.8745 2.589 2.589 2.596 2.582 2.636 1,082,468 2.5986 -2.03%
2016-10-18 0 3.940 3.910 3.940 3.900 3.940 453,000 1,775,380 3.9192 2.643 2.622 2.643 2.616 2.643 675,424 2.6285 1.03%
2016-10-17 0 3.900 3.900 3.940 3.900 3.960 542,000 2,126,730 3.9239 2.616 2.616 2.643 2.616 2.656 808,123 2.6317 -1.52%
2016-10-14 0 3.960 3.960 3.970 3.900 3.960 654,000 2,564,250 3.9209 2.656 2.656 2.663 2.616 2.656 975,115 2.6297 0.51%
2016-10-13 0 3.940 3.940 4.000 3.940 3.990 146,000 578,200 3.9603 2.643 2.643 2.683 2.643 2.676 217,686 2.6561 -1.50%
2016-10-12 0 4.000 4.000 4.020 3.860 4.000 466,600 1,844,606 3.9533 2.683 2.683 2.696 2.589 2.683 695,702 2.6514 0.50%
2016-10-11 0 3.980 3.980 3.990 3.950 4.100 1,433,000 5,736,650 4.0032 2.669 2.669 2.676 2.649 2.750 2,136,606 2.6849 1.27%
2016-10-07 0 3.930 3.940 3.950 3.910 3.990 908,000 3,584,325 3.9475 2.636 2.643 2.649 2.622 2.676 1,353,830 2.6475 -1.50%
2016-10-06 0 3.990 3.960 4.000 3.930 4.030 476,000 1,894,600 3.9803 2.676 2.656 2.683 2.636 2.703 709,717 2.6695 1.27%
2016-10-05 0 3.940 3.900 3.940 3.900 3.940 331,000 1,294,360 3.9105 2.643 2.616 2.643 2.616 2.643 493,522 2.6227 0.25%
2016-10-04 0 3.930 3.930 3.960 3.750 3.980 287,000 1,119,440 3.9005 2.636 2.636 2.656 2.515 2.669 427,918 2.6160 0.51%
2016-10-03 0 3.910 3.870 3.910 3.850 3.930 526,000 2,046,300 3.8903 2.622 2.596 2.622 2.582 2.636 784,267 2.6092 1.56%
2016-09-30 0 3.850 3.850 3.880 3.830 3.940 1,555,000 6,047,810 3.8893 2.582 2.582 2.602 2.569 2.643 2,318,508 2.6085 -3.75%
2016-09-29 0 4.000 4.000 4.020 3.980 4.040 602,000 2,413,740 4.0095 2.683 2.683 2.696 2.669 2.710 897,583 2.6892 0.76%
2016-09-28 0 3.970 3.960 3.970 3.930 3.990 427,000 1,685,150 3.9465 2.663 2.656 2.663 2.636 2.676 636,658 2.6469 0.25%
2016-09-27 0 3.960 3.950 3.960 3.880 4.010 665,196 2,621,895 3.9415 2.656 2.649 2.656 2.602 2.689 991,809 2.6435 0.51%
2016-09-26 0 3.940 3.920 3.970 3.930 4.110 1,896,000 7,582,670 3.9993 2.643 2.629 2.663 2.636 2.757 2,826,940 2.6823 -4.14%
2016-09-23 0 4.110 4.060 4.110 4.050 4.180 587,812 2,423,335 4.1226 2.757 2.723 2.757 2.716 2.803 876,429 2.7650 -0.72%
2016-09-22 0 4.140 4.130 4.140 4.090 4.200 1,808,000 7,495,360 4.1457 2.777 2.770 2.777 2.743 2.817 2,695,732 2.7805 0.49%
2016-09-21 0 4.120 4.120 4.140 4.090 4.190 857,000 3,558,910 4.1528 2.763 2.763 2.777 2.743 2.810 1,277,789 2.7852 0.49%
2016-09-20 0 4.100 4.080 4.100 4.020 4.170 892,000 3,656,640 4.0994 2.750 2.736 2.750 2.696 2.797 1,329,974 2.7494 0.74%
2016-09-19 0 4.070 4.070 4.100 3.980 4.130 1,028,000 4,166,110 4.0526 2.730 2.730 2.750 2.669 2.770 1,532,750 2.7181 0.49%
2016-09-15 0 4.050 4.050 4.100 3.960 4.140 470,000 1,901,580 4.0459 2.716 2.716 2.750 2.656 2.777 700,771 2.7136 1.50%
2016-09-14 0 3.990 3.990 4.000 3.950 4.060 742,000 2,977,020 4.0122 2.676 2.676 2.683 2.649 2.723 1,106,324 2.6909 -1.48%
2016-09-13 0 4.050 4.050 4.060 4.000 4.080 1,084,000 4,384,235 4.0445 2.716 2.716 2.723 2.683 2.736 1,616,246 2.7126 1.50%
2016-09-12 0 3.990 3.990 4.000 3.990 4.210 3,288,000 13,364,458 4.0646 2.676 2.676 2.683 2.676 2.824 4,902,415 2.7261 -6.34%
2016-09-09 0 4.260 4.260 4.270 4.200 4.370 2,440,000 10,480,873 4.2954 2.857 2.857 2.864 2.817 2.931 3,638,045 2.8809 0.00%
2016-09-08 0 4.260 4.260 4.280 4.190 4.300 811,000 3,464,034 4.2713 2.857 2.857 2.871 2.810 2.884 1,209,203 2.8647 0.24%
2016-09-07 0 4.250 4.230 4.270 4.230 4.460 2,606,000 11,165,624 4.2846 2.850 2.837 2.864 2.837 2.991 3,885,551 2.8736 -0.93%
2016-09-06 0 4.290 4.300 4.310 4.170 4.330 1,439,000 6,147,964 4.2724 2.877 2.884 2.891 2.797 2.904 2,145,552 2.8654 0.94%
2016-09-05 0 4.250 4.230 4.260 3.970 4.280 2,988,000 12,372,340 4.1407 2.850 2.837 2.857 2.663 2.871 4,455,114 2.7771 8.14%
2016-09-02 0 3.930 3.930 3.950 3.880 4.010 1,336,000 5,259,919 3.9371 2.636 2.636 2.649 2.602 2.689 1,991,979 2.6405 -1.01%
2016-09-01 0 3.970 3.950 3.970 3.880 4.020 472,000 1,868,065 3.9578 2.663 2.649 2.663 2.602 2.696 703,753 2.6544 -1.00%
2016-08-31 0 4.010 3.990 4.020 3.960 4.060 306,000 1,223,960 3.9999 2.689 2.676 2.696 2.656 2.723 456,247 2.6827 0.25%
2016-08-30 0 4.000 3.980 4.000 3.960 4.040 518,000 2,073,410 4.0027 2.683 2.669 2.683 2.656 2.710 772,339 2.6846 1.01%
2016-08-29 0 3.960 3.930 3.960 3.830 4.000 676,000 2,670,150 3.9499 2.656 2.636 2.656 2.569 2.683 1,007,917 2.6492 1.28%
2016-08-26 0 3.910 3.900 3.910 3.910 4.000 737,000 2,915,680 3.9561 2.622 2.616 2.622 2.622 2.683 1,098,869 2.6533 -1.01%
2016-08-25 0 3.950 3.930 3.950 3.900 3.950 526,000 2,070,990 3.9372 2.649 2.636 2.649 2.616 2.649 784,267 2.6407 0.25%
2016-08-24 0 3.940 3.900 3.940 3.900 3.980 444,000 1,752,213 3.9464 2.643 2.616 2.643 2.616 2.669 662,005 2.6468 0.25%
2016-08-23 0 3.930 3.920 3.960 3.900 4.050 507,000 2,006,900 3.9584 2.636 2.629 2.656 2.616 2.716 755,938 2.6548 -1.75%
2016-08-22 0 4.000 3.960 4.000 3.910 4.060 868,000 3,427,660 3.9489 2.683 2.656 2.683 2.622 2.723 1,294,190 2.6485 -0.74%
2016-08-19 0 4.030 4.000 4.040 4.000 4.150 1,191,000 4,807,790 4.0368 2.703 2.683 2.710 2.683 2.783 1,775,783 2.7074 -0.74%
2016-08-18 0 4.060 4.060 4.080 4.000 4.100 1,515,000 6,152,060 4.0608 2.723 2.723 2.736 2.683 2.750 2,258,868 2.7235 2.27%
2016-08-17 0 3.970 3.970 3.990 3.930 4.120 1,810,000 7,224,030 3.9912 2.663 2.663 2.676 2.636 2.763 2,698,714 2.6768 -3.17%
2016-08-16 0 4.100 4.070 4.100 4.020 4.190 1,860,000 7,615,770 4.0945 2.750 2.730 2.750 2.696 2.810 2,773,264 2.7461 2.50%
2016-08-15 0 4.000 3.990 4.000 3.810 4.020 2,017,000 7,988,670 3.9607 2.683 2.676 2.683 2.555 2.696 3,007,351 2.6564 4.44%
2016-08-12 0 3.830 3.830 3.850 3.740 3.850 1,840,000 6,952,170 3.7784 2.569 2.569 2.582 2.508 2.582 2,743,444 2.5341 1.32%
2016-08-11 0 3.780 3.750 3.780 3.700 3.790 1,383,000 5,204,340 3.7631 2.535 2.515 2.535 2.482 2.542 2,062,056 2.5239 1.34%
2016-08-10 0 3.730 3.710 3.740 3.690 3.750 423,000 1,576,655 3.7273 2.502 2.488 2.508 2.475 2.515 630,694 2.4999 0.54%
2016-08-09 0 3.710 3.710 3.720 3.700 3.730 437,000 1,623,000 3.7140 2.488 2.488 2.495 2.482 2.502 651,568 2.4909 0.00%
2016-08-08 0 3.710 3.710 3.720 3.650 3.720 563,000 2,081,830 3.6977 2.488 2.488 2.495 2.448 2.495 839,434 2.4800 1.64%
2016-08-05 0 3.650 3.620 3.650 3.610 3.660 393,000 1,422,070 3.6185 2.448 2.428 2.448 2.421 2.455 585,964 2.4269 0.83%
2016-08-04 0 3.620 3.620 3.650 3.600 3.640 464,000 1,679,650 3.6199 2.428 2.428 2.448 2.414 2.441 691,825 2.4279 0.00%
2016-08-03 0 3.620 3.620 3.640 3.600 3.670 708,000 2,570,680 3.6309 2.428 2.428 2.441 2.414 2.461 1,055,629 2.4352 -1.90%
2016-08-01 0 3.690 3.690 3.700 3.660 3.740 655,000 2,408,000 3.6763 2.475 2.475 2.482 2.455 2.508 976,606 2.4657 0.54%
2016-07-29 0 3.670 3.670 3.680 3.660 3.790 520,000 1,913,210 3.6793 2.461 2.461 2.468 2.455 2.542 775,321 2.4676 -2.13%
2016-07-28 0 3.750 3.740 3.760 3.720 3.800 449,000 1,681,965 3.7460 2.515 2.508 2.522 2.495 2.549 669,460 2.5124 0.00%
2016-07-27 0 3.750 3.750 3.760 3.690 3.800 2,036,000 7,609,250 3.7374 2.515 2.515 2.522 2.475 2.549 3,035,680 2.5066 1.35%
2016-07-26 0 3.700 3.700 3.720 3.660 3.870 2,888,000 10,765,270 3.7276 2.482 2.482 2.495 2.455 2.596 4,306,014 2.5001 3.64%
2016-07-25 0 3.570 3.540 3.570 3.530 3.590 81,000 288,060 3.5563 2.394 2.374 2.394 2.368 2.408 120,771 2.3852 0.56%
2016-07-22 0 3.550 3.550 3.590 3.500 3.600 506,000 1,808,330 3.5738 2.381 2.381 2.408 2.347 2.414 754,447 2.3969 0.28%
2016-07-21 0 3.540 3.530 3.540 3.390 3.580 591,000 2,069,100 3.5010 2.374 2.368 2.374 2.274 2.401 881,182 2.3481 4.12%
2016-07-20 0 3.400 3.400 3.430 3.360 3.430 328,802 1,120,900 3.4090 2.280 2.280 2.300 2.254 2.300 490,244 2.2864 0.00%
2016-07-19 0 3.400 3.360 3.400 3.300 3.400 139,000 470,340 3.3837 2.280 2.254 2.280 2.213 2.280 207,249 2.2694 0.00%
2016-07-18 0 3.400 3.360 3.400 3.350 3.440 279,000 948,080 3.3981 2.280 2.254 2.280 2.247 2.307 415,990 2.2791 -0.29%
2016-07-15 0 3.410 3.410 3.430 3.390 3.480 504,000 1,732,590 3.4377 2.287 2.287 2.300 2.274 2.334 751,465 2.3056 -0.87%
2016-07-14 0 3.440 3.430 3.440 3.380 3.450 289,000 995,065 3.4431 2.307 2.300 2.307 2.267 2.314 430,900 2.3093 1.18%
2016-07-13 0 3.400 3.400 3.450 3.360 3.450 461,000 1,570,290 3.4063 2.280 2.280 2.314 2.254 2.314 687,352 2.2846 -0.58%
2016-07-12 0 3.420 3.410 3.430 3.380 3.430 332,000 1,131,640 3.4086 2.294 2.287 2.300 2.267 2.300 495,013 2.2861 0.59%
2016-07-11 0 3.400 3.380 3.400 3.360 3.470 395,000 1,342,740 3.3993 2.280 2.267 2.280 2.254 2.327 588,946 2.2799 0.29%
2016-07-08 0 3.390 3.360 3.390 3.330 3.390 209,000 702,710 3.3622 2.274 2.254 2.274 2.233 2.274 311,619 2.2550 0.00%
2016-07-07 0 3.390 3.380 3.400 3.380 3.430 119,000 405,365 3.4064 2.274 2.267 2.280 2.267 2.300 177,429 2.2847 -0.29%
2016-07-06 0 3.400 3.390 3.400 3.320 3.440 352,000 1,192,000 3.3864 2.280 2.274 2.280 2.227 2.307 524,833 2.2712 0.59%
2016-07-05 0 3.380 3.340 3.410 3.370 3.430 227,000 770,250 3.3932 2.267 2.240 2.287 2.260 2.300 338,457 2.2758 -0.59%
2016-07-04 0 3.400 3.350 3.400 3.390 3.470 210,000 714,420 3.4020 2.280 2.247 2.280 2.274 2.327 313,110 2.2817 0.29%
2016-06-30 0 3.390 3.360 3.390 3.340 3.430 1,398,000 4,731,790 3.3847 2.274 2.254 2.274 2.240 2.300 2,084,421 2.2701 1.80%
2016-06-29 0 3.330 3.320 3.360 3.290 3.420 1,897,000 6,294,260 3.3180 2.233 2.227 2.254 2.207 2.294 2,828,431 2.2254 0.00%
2016-06-28 0 3.330 3.330 3.350 3.270 3.350 330,000 1,099,800 3.3327 2.233 2.233 2.247 2.193 2.247 492,031 2.2352 0.00%
2016-06-27 0 3.330 3.320 3.340 3.260 3.350 1,135,000 3,734,420 3.2902 2.233 2.227 2.240 2.186 2.247 1,692,287 2.2067 0.60%
2016-06-24 0 3.310 3.310 3.320 3.210 3.410 858,000 2,842,460 3.3129 2.220 2.220 2.227 2.153 2.287 1,279,280 2.2219 -2.93%
2016-06-23 0 3.410 3.410 3.470 3.380 3.460 553,000 1,886,921 3.4122 2.287 2.287 2.327 2.267 2.321 824,524 2.2885 0.45%
2016-06-22 0 3.430 3.430 3.450 3.380 3.450 216,000 737,520 3.4144 2.277 2.277 2.290 2.244 2.290 325,416 2.2664 0.29%
2016-06-21 0 3.420 3.420 3.440 3.380 3.440 502,000 1,720,200 3.4267 2.270 2.270 2.283 2.244 2.283 756,291 2.2745 2.40%
2016-06-20 0 3.340 3.330 3.350 3.270 3.350 706,000 2,340,280 3.3148 2.217 2.210 2.224 2.171 2.224 1,063,628 2.2003 0.00%
2016-06-17 0 3.340 3.340 3.360 3.310 3.400 373,000 1,246,620 3.3421 2.217 2.217 2.230 2.197 2.257 561,945 2.2184 0.60%
2016-06-16 0 3.320 3.320 3.330 3.310 3.350 526,000 1,747,780 3.3228 2.204 2.204 2.210 2.197 2.224 792,448 2.2055 -1.78%
2016-06-15 0 3.380 3.380 3.390 3.300 3.420 962,000 3,205,970 3.3326 2.244 2.244 2.250 2.190 2.270 1,449,306 2.2121 2.11%
2016-06-14 0 3.310 3.310 3.320 3.290 3.340 341,000 1,131,680 3.3187 2.197 2.197 2.204 2.184 2.217 513,735 2.2028 0.30%
2016-06-13 0 3.300 3.300 3.320 3.300 3.450 896,000 2,975,810 3.3212 2.190 2.190 2.204 2.190 2.290 1,349,873 2.2045 -2.37%
2016-06-10 0 3.380 3.380 3.400 3.350 3.470 526,000 1,788,660 3.4005 2.244 2.244 2.257 2.224 2.303 792,448 2.2571 -3.43%
2016-06-08 0 3.500 3.500 3.560 3.480 3.570 913,700 3,236,468 3.5422 2.323 2.323 2.363 2.310 2.370 1,376,539 2.3512 -1.69%
2016-06-07 0 3.560 3.560 3.580 3.530 3.650 944,000 3,380,540 3.5811 2.363 2.363 2.376 2.343 2.423 1,422,188 2.3770 -1.11%
2016-06-06 0 3.600 3.570 3.600 3.550 3.650 103,000 368,560 3.5783 2.390 2.370 2.390 2.356 2.423 155,175 2.3751 0.56%
2016-06-03 0 3.580 3.580 3.610 3.570 3.660 665,000 2,401,230 3.6109 2.376 2.376 2.396 2.370 2.429 1,001,859 2.3968 -1.92%
2016-06-02 0 3.650 3.650 3.670 3.530 3.680 1,054,000 3,791,140 3.5969 2.423 2.423 2.436 2.343 2.443 1,587,909 2.3875 2.24%
2016-06-01 0 3.570 3.580 3.590 3.500 3.620 1,419,000 5,077,800 3.5784 2.370 2.376 2.383 2.323 2.403 2,137,802 2.3752 1.71%
2016-05-31 0 3.510 3.490 3.550 3.410 3.550 644,000 2,246,016 3.4876 2.330 2.317 2.356 2.263 2.356 970,222 2.3150 3.24%
2016-05-30 0 3.400 3.380 3.400 3.380 3.480 327,000 1,120,420 3.4264 2.257 2.244 2.257 2.244 2.310 492,644 2.2743 0.00%
2016-05-27 0 3.400 3.400 3.410 3.380 3.440 90,000 305,870 3.3986 2.257 2.257 2.263 2.244 2.283 135,590 2.2558 0.00%
2016-05-26 0 3.400 3.380 3.400 3.360 3.500 284,000 961,940 3.3871 2.257 2.244 2.257 2.230 2.323 427,862 2.2482 -0.58%
2016-05-25 0 3.420 3.400 3.430 3.390 3.430 499,000 1,699,840 3.4065 2.270 2.257 2.277 2.250 2.277 751,771 2.2611 0.59%
2016-05-24 0 3.400 3.390 3.400 3.360 3.470 121,000 409,790 3.3867 2.257 2.250 2.257 2.230 2.303 182,293 2.2480 -0.87%
2016-05-23 0 3.430 3.390 3.430 3.350 3.470 849,000 2,881,569 3.3941 2.277 2.250 2.277 2.224 2.303 1,279,065 2.2529 -0.58%
2016-05-20 0 3.450 3.420 3.450 3.370 3.450 1,027,000 3,476,790 3.3854 2.290 2.270 2.290 2.237 2.290 1,547,232 2.2471 2.37%
2016-05-19 0 3.370 3.360 3.400 3.350 3.430 1,521,000 5,161,670 3.3936 2.237 2.230 2.257 2.224 2.277 2,291,470 2.2526 -0.59%
2016-05-18 0 3.390 3.390 3.400 3.350 3.440 1,563,000 5,313,771 3.3997 2.250 2.250 2.257 2.224 2.283 2,354,746 2.2566 -1.45%
2016-05-17 0 3.440 3.400 3.450 3.310 3.480 984,000 3,298,501 3.3521 2.283 2.257 2.290 2.197 2.310 1,482,450 2.2250 3.93%
2016-05-16 0 3.310 3.300 3.310 3.280 3.340 1,340,000 4,437,919 3.3119 2.197 2.190 2.197 2.177 2.217 2,018,784 2.1983 0.61%
2016-05-13 0 3.290 3.290 3.330 3.280 3.420 3,233,000 10,707,710 3.3120 2.184 2.184 2.210 2.177 2.270 4,870,693 2.1984 -2.95%
2016-05-12 0 3.390 3.390 3.410 3.380 3.500 1,256,000 4,309,882 3.4314 2.250 2.250 2.263 2.244 2.323 1,892,233 2.2777 -2.02%
2016-05-11 0 3.460 3.430 3.460 3.400 3.490 1,092,000 3,758,090 3.4415 2.297 2.277 2.297 2.257 2.317 1,645,158 2.2843 1.47%
2016-05-10 0 3.410 3.400 3.410 3.390 3.420 1,403,000 4,788,034 3.4127 2.263 2.257 2.263 2.250 2.270 2,113,697 2.2652 -0.58%
2016-05-09 0 3.430 3.400 3.440 3.390 3.490 1,191,000 4,093,770 3.4373 2.277 2.257 2.283 2.250 2.317 1,794,307 2.2815 -1.72%
2016-05-06 0 3.490 3.480 3.490 3.440 3.530 1,316,000 4,579,230 3.4797 2.317 2.310 2.317 2.283 2.343 1,982,627 2.3097 -0.29%
2016-05-05 0 3.500 3.500 3.520 3.430 3.530 919,000 3,201,580 3.4838 2.323 2.323 2.336 2.277 2.343 1,384,524 2.3124 0.57%
2016-05-04 0 3.480 3.480 3.510 3.460 3.600 1,353,000 4,736,690 3.5009 2.310 2.310 2.330 2.297 2.390 2,038,369 2.3238 -3.06%
2016-05-03 0 3.590 3.530 3.600 3.450 3.600 1,461,000 5,144,590 3.5213 2.383 2.343 2.390 2.290 2.390 2,201,077 2.3373 0.84%
2016-04-29 0 3.560 3.560 3.580 3.530 3.600 530,000 1,890,990 3.5679 2.363 2.363 2.376 2.343 2.390 798,474 2.3683 -1.11%
2016-04-28 0 3.600 3.600 3.620 3.540 3.640 1,026,000 3,689,000 3.5955 2.390 2.390 2.403 2.350 2.416 1,545,726 2.3866 -1.10%
2016-04-27 0 3.640 3.600 3.640 3.580 3.650 280,000 1,010,190 3.6078 2.416 2.390 2.416 2.376 2.423 421,835 2.3947 0.83%
2016-04-26 0 3.610 3.620 3.650 3.570 3.690 1,074,000 3,869,520 3.6029 2.396 2.403 2.423 2.370 2.449 1,618,040 2.3915 -1.90%
2016-04-25 0 3.680 3.630 3.680 3.610 3.690 1,009,000 3,685,340 3.6525 2.443 2.409 2.443 2.396 2.449 1,520,114 2.4244 -0.81%
2016-04-22 0 3.710 3.690 3.710 3.670 3.780 1,047,000 3,881,210 3.7070 2.463 2.449 2.463 2.436 2.509 1,577,363 2.4606 -1.85%
2016-04-21 0 3.780 3.770 3.780 3.700 3.790 929,000 3,489,260 3.7559 2.509 2.502 2.509 2.456 2.516 1,399,590 2.4931 2.72%
2016-04-20 0 3.680 3.680 3.700 3.650 3.830 706,000 2,616,940 3.7067 2.443 2.443 2.456 2.423 2.542 1,063,628 2.4604 -1.08%
2016-04-19 0 3.720 3.700 3.730 3.590 3.750 884,000 3,231,310 3.6553 2.469 2.456 2.476 2.383 2.489 1,331,795 2.4263 3.05%
2016-04-18 0 3.610 3.610 3.630 3.580 3.660 727,000 2,624,710 3.6103 2.396 2.396 2.409 2.376 2.429 1,095,266 2.3964 -2.96%
2016-04-15 0 3.720 3.700 3.710 3.660 3.750 558,000 2,075,240 3.7191 2.469 2.456 2.463 2.429 2.489 840,658 2.4686 -0.80%
2016-04-14 0 3.750 3.750 3.760 3.720 3.810 975,000 3,665,505 3.7595 2.489 2.489 2.496 2.469 2.529 1,468,891 2.4954 0.54%
2016-04-13 0 3.730 3.710 3.730 3.600 3.800 1,822,000 6,823,730 3.7452 2.476 2.463 2.476 2.390 2.522 2,744,944 2.4859 2.75%
2016-04-12 0 3.630 3.590 3.630 3.520 3.630 925,276 3,306,577 3.5736 2.409 2.383 2.409 2.336 2.409 1,393,979 2.3720 0.55%
2016-04-11 0 3.610 3.600 3.610 3.540 3.620 801,000 2,879,085 3.5944 2.396 2.390 2.396 2.350 2.403 1,206,751 2.3858 1.98%
2016-04-08 0 3.540 3.520 3.550 3.500 3.560 530,000 1,871,030 3.5302 2.350 2.336 2.356 2.323 2.363 798,474 2.3433 -0.84%
2016-04-07 0 3.570 3.570 3.600 3.550 3.620 454,000 1,628,370 3.5867 2.370 2.370 2.390 2.356 2.403 683,976 2.3807 -1.38%
2016-04-06 0 3.620 3.600 3.620 3.540 3.620 347,000 1,242,220 3.5799 2.403 2.390 2.403 2.350 2.403 522,775 2.3762 2.26%
2016-04-05 0 3.540 3.520 3.550 3.500 3.560 1,256,000 4,442,180 3.5368 2.350 2.336 2.356 2.323 2.363 1,892,233 2.3476 -1.12%
2016-04-01 0 3.580 3.590 3.620 3.550 3.710 1,187,000 4,276,222 3.6025 2.376 2.383 2.403 2.356 2.463 1,788,281 2.3912 -3.24%
2016-03-31 0 3.700 3.700 3.720 3.620 3.760 864,000 3,211,760 3.7173 2.456 2.456 2.469 2.403 2.496 1,301,664 2.4674 -1.60%
2016-03-30 0 3.760 3.740 3.760 3.700 3.760 955,000 3,558,850 3.7265 2.496 2.482 2.496 2.456 2.496 1,438,760 2.4736 2.17%
2016-03-29 0 3.680 3.680 3.700 3.650 3.730 897,000 3,306,300 3.6860 2.443 2.443 2.456 2.423 2.476 1,351,380 2.4466 -1.34%
2016-03-24 0 3.730 3.730 3.760 3.720 3.800 536,000 2,015,620 3.7605 2.476 2.476 2.496 2.469 2.522 807,514 2.4961 -1.84%
2016-03-23 0 3.800 3.780 3.800 3.720 3.870 493,000 1,877,140 3.8076 2.522 2.509 2.522 2.469 2.569 742,732 2.5273 -0.52%
2016-03-22 0 3.820 3.810 3.840 3.810 3.930 1,206,000 4,668,330 3.8709 2.536 2.529 2.549 2.529 2.609 1,816,906 2.5694 -3.29%
2016-03-21 0 3.950 3.950 3.960 3.850 3.990 2,031,500 7,950,460 3.9136 2.622 2.622 2.629 2.555 2.648 3,060,567 2.5977 4.22%
2016-03-18 0 3.790 3.770 3.790 3.690 3.800 1,760,000 6,627,580 3.7657 2.516 2.502 2.516 2.449 2.522 2,651,537 2.4995 2.71%
2016-03-17 0 3.690 3.680 3.690 3.650 3.720 701,000 2,589,920 3.6946 2.449 2.443 2.449 2.423 2.469 1,056,095 2.4524 1.93%
2016-03-16 0 3.620 3.600 3.620 3.580 3.680 850,000 3,090,930 3.6364 2.403 2.390 2.403 2.376 2.443 1,280,572 2.4137 -1.36%
2016-03-15 0 3.670 3.650 3.670 3.650 3.710 609,000 2,235,280 3.6704 2.436 2.423 2.436 2.423 2.463 917,492 2.4363 -1.08%
2016-03-14 0 3.710 3.710 3.720 3.540 3.730 2,569,000 9,440,110 3.6746 2.463 2.463 2.469 2.350 2.476 3,870,340 2.4391 4.51%
2016-03-11 0 3.550 3.550 3.580 3.470 3.590 1,422,000 4,980,820 3.5027 2.356 2.356 2.376 2.303 2.383 2,142,321 2.3250 -0.56%
2016-03-10 0 3.570 3.560 3.570 3.550 3.660 524,000 1,876,660 3.5814 2.370 2.363 2.370 2.356 2.429 789,435 2.3772 0.56%
2016-03-09 0 3.550 3.530 3.550 3.510 3.620 709,000 2,524,170 3.5602 2.356 2.343 2.356 2.330 2.403 1,068,148 2.3631 -1.39%
2016-03-08 0 3.600 3.560 3.600 3.500 3.640 767,000 2,731,040 3.5607 2.390 2.363 2.390 2.323 2.416 1,155,528 2.3635 0.00%
2016-03-07 0 3.600 3.600 3.630 3.600 3.800 1,135,000 4,182,270 3.6848 2.390 2.390 2.409 2.390 2.522 1,709,940 2.4459 -3.23%
2016-03-04 0 3.720 3.700 3.720 3.600 3.730 1,261,407 4,627,837 3.6688 2.469 2.456 2.469 2.390 2.476 1,900,379 2.4352 2.76%
2016-03-03 0 3.620 3.620 3.650 3.620 3.800 917,250 3,383,410 3.6886 2.403 2.403 2.423 2.403 2.522 1,381,888 2.4484 -2.69%
2016-03-02 0 3.720 3.700 3.720 3.650 3.750 1,308,500 4,863,705 3.7170 2.469 2.456 2.469 2.423 2.489 1,971,327 2.4672 4.79%
2016-03-01 0 3.550 3.550 3.580 3.460 3.600 672,000 2,376,910 3.5371 2.356 2.356 2.376 2.297 2.390 1,012,405 2.3478 -0.28%
2016-02-29 0 3.560 3.530 3.570 3.460 3.570 1,079,000 3,795,800 3.5179 2.363 2.343 2.370 2.297 2.370 1,625,573 2.3351 0.28%
2016-02-26 0 3.550 3.550 3.560 3.440 3.600 775,000 2,734,860 3.5289 2.356 2.356 2.363 2.283 2.390 1,167,580 2.3423 4.72%
2016-02-25 0 3.390 3.370 3.400 3.350 3.500 1,097,000 3,740,470 3.4097 2.250 2.237 2.257 2.224 2.323 1,652,691 2.2633 -2.87%
2016-02-24 0 3.490 3.480 3.510 3.460 3.550 1,031,000 3,608,155 3.4997 2.317 2.310 2.330 2.297 2.356 1,553,258 2.3230 -1.13%
2016-02-23 0 3.530 3.520 3.530 3.520 3.670 1,536,000 5,503,980 3.5833 2.343 2.336 2.343 2.336 2.436 2,314,069 2.3785 -3.29%
2016-02-22 0 3.650 3.640 3.680 3.620 3.720 1,355,000 4,969,765 3.6677 2.423 2.416 2.443 2.403 2.469 2,041,382 2.4345 0.00%
2016-02-19 0 3.650 3.640 3.660 3.620 3.790 2,286,000 8,392,840 3.6714 2.423 2.416 2.429 2.403 2.516 3,443,985 2.4370 -1.88%
2016-02-18 0 3.720 3.680 3.730 3.570 3.760 4,148,000 15,179,090 3.6594 2.469 2.443 2.476 2.370 2.496 6,249,191 2.4290 5.38%
2016-02-17 0 3.530 3.500 3.540 3.460 3.630 1,028,000 3,649,450 3.5500 2.343 2.323 2.350 2.297 2.409 1,548,739 2.3564 -1.40%
2016-02-16 0 3.580 3.500 3.710 3.400 3.710 2,405,000 8,417,785 3.5001 2.376 2.323 2.463 2.257 2.463 3,623,265 2.3233 7.51%
2016-02-15 0 3.330 3.320 3.330 3.300 3.350 961,000 3,194,910 3.3246 2.210 2.204 2.210 2.190 2.224 1,447,800 2.2067 2.78%
2016-02-12 0 3.240 3.240 3.250 3.230 3.310 687,000 2,246,400 3.2699 2.151 2.151 2.157 2.144 2.197 1,035,003 2.1704 -2.70%
2016-02-11 0 3.330 3.310 3.340 3.150 3.350 548,000 1,790,340 3.2670 2.210 2.197 2.217 2.091 2.224 825,592 2.1686 -2.63%
2016-02-05 0 3.420 3.420 3.450 3.380 3.520 923,000 3,208,920 3.4766 2.270 2.270 2.290 2.244 2.336 1,390,550 2.3077 -2.29%
2016-02-04 0 3.500 3.500 3.510 3.270 3.580 2,680,000 9,154,952 3.4160 2.323 2.323 2.330 2.171 2.376 4,037,568 2.2674 5.42%
2016-02-03 0 3.320 3.320 3.330 3.200 3.330 886,000 2,919,885 3.2956 2.204 2.204 2.210 2.124 2.210 1,334,808 2.1875 -1.48%
2016-02-02 0 3.370 3.350 3.370 3.330 3.400 2,140,000 7,219,645 3.3737 2.237 2.224 2.237 2.210 2.257 3,224,028 2.2393 2.43%
2016-02-01 0 3.290 3.290 3.310 3.270 3.440 1,540,000 5,163,090 3.3527 2.184 2.184 2.197 2.171 2.283 2,320,095 2.2254 0.92%
2016-01-29 0 3.260 3.260 3.280 3.160 3.330 1,043,000 3,410,470 3.2699 2.164 2.164 2.177 2.098 2.210 1,571,337 2.1704 2.52%
2016-01-28 0 3.180 3.180 3.200 3.140 3.240 1,020,000 3,252,640 3.1889 2.111 2.111 2.124 2.084 2.151 1,536,686 2.1167 -0.93%
2016-01-27 0 3.210 3.190 3.210 3.130 3.330 2,388,000 7,628,926 3.1947 2.131 2.117 2.131 2.078 2.210 3,597,654 2.1205 1.26%
2016-01-26 0 3.170 3.140 3.170 3.130 3.430 4,295,000 14,040,355 3.2690 2.104 2.084 2.104 2.078 2.277 6,470,655 2.1699 -7.85%
2016-01-25 0 3.440 3.430 3.450 3.410 3.530 1,759,000 6,086,342 3.4601 2.283 2.277 2.290 2.263 2.343 2,650,031 2.2967 -0.29%
2016-01-22 0 3.450 3.450 3.480 3.350 3.480 1,833,000 6,263,135 3.4169 2.290 2.290 2.310 2.224 2.310 2,761,516 2.2680 1.47%
2016-01-21 0 3.400 3.400 3.410 3.350 3.550 2,672,000 9,165,222 3.4301 2.257 2.257 2.263 2.224 2.356 4,025,515 2.2768 -3.68%
2016-01-20 0 3.530 3.510 3.560 3.460 3.560 2,520,000 8,792,375 3.4890 2.343 2.330 2.363 2.297 2.363 3,796,519 2.3159 -2.22%
2016-01-19 0 3.610 3.600 3.620 3.400 3.630 3,450,000 12,159,985 3.5246 2.396 2.390 2.403 2.257 2.409 5,197,615 2.3395 6.18%
2016-01-18 0 3.400 3.400 3.420 3.370 3.670 5,021,000 17,394,430 3.4643 2.257 2.257 2.270 2.237 2.436 7,564,414 2.2995 -6.34%
2016-01-15 0 3.630 3.620 3.650 3.610 4.000 2,959,000 11,145,625 3.7667 2.409 2.403 2.423 2.396 2.655 4,457,897 2.5002 -6.68%
2016-01-14 0 3.890 3.890 3.950 3.750 3.980 2,119,000 8,161,900 3.8518 2.582 2.582 2.622 2.489 2.642 3,192,390 2.5567 -2.26%
2016-01-13 0 3.980 3.980 4.000 3.970 4.100 2,023,000 8,127,860 4.0177 2.642 2.642 2.655 2.635 2.721 3,047,761 2.6668 1.27%
2016-01-12 0 3.930 3.940 3.960 3.920 4.070 3,796,000 15,075,650 3.9715 2.609 2.615 2.629 2.602 2.702 5,718,884 2.6361 -0.76%
2016-01-11 0 3.960 3.950 3.970 3.950 4.360 5,031,000 20,460,620 4.0669 2.629 2.622 2.635 2.622 2.894 7,579,479 2.6995 -9.59%
2016-01-08 0 4.380 4.370 4.380 4.240 4.420 2,643,000 11,452,410 4.3331 2.907 2.901 2.907 2.814 2.934 3,981,825 2.8762 1.86%
2016-01-07 0 4.300 4.280 4.300 4.280 4.600 2,477,000 10,807,155 4.3630 2.854 2.841 2.854 2.841 3.053 3,731,737 2.8960 -8.12%
2016-01-06 0 4.680 4.670 4.680 4.590 4.700 1,076,000 5,009,680 4.6558 3.106 3.100 3.106 3.047 3.120 1,621,053 3.0904 0.86%
2016-01-05 0 4.640 4.640 4.660 4.610 4.740 973,000 4,527,520 4.6532 3.080 3.080 3.093 3.060 3.146 1,465,878 3.0886 -1.28%
2016-01-04 0 4.700 4.670 4.690 4.650 5.050 3,573,000 17,146,531 4.7989 3.120 3.100 3.113 3.087 3.352 5,382,922 3.1854 -7.30%
2015-12-31 0 5.070 5.130 5.140 4.850 5.140 3,992,000 19,961,430 5.0004 3.365 3.405 3.412 3.219 3.412 6,014,168 3.3191 0.80%
2015-12-30 0 5.030 4.950 5.000 4.780 5.030 3,355,000 16,533,730 4.9281 3.339 3.286 3.319 3.173 3.339 5,054,493 3.2711 2.86%
2015-12-29 0 4.890 4.880 4.890 4.700 4.890 2,156,000 10,319,410 4.7864 3.246 3.239 3.246 3.120 3.246 3,248,133 3.1770 -0.20%
2015-12-28 0 4.900 4.860 4.900 4.820 5.050 3,710,000 18,289,660 4.9298 3.252 3.226 3.252 3.199 3.352 5,589,320 3.2723 1.66%
2015-12-24 0 4.820 4.820 4.830 4.750 4.880 861,000 4,135,600 4.8033 3.199 3.199 3.206 3.153 3.239 1,297,144 3.1882 0.84%
2015-12-23 0 4.780 4.770 4.780 4.680 4.860 3,957,600 18,865,135 4.7668 3.173 3.166 3.173 3.106 3.226 5,962,343 3.1640 3.24%
2015-12-22 0 4.630 4.630 4.640 4.520 4.650 2,239,000 10,261,242 4.5830 3.073 3.073 3.080 3.000 3.087 3,373,177 3.0420 0.22%
2015-12-21 0 4.620 4.610 4.620 4.450 4.620 1,627,000 7,427,920 4.5654 3.067 3.060 3.067 2.954 3.067 2,451,165 3.0304 2.67%
2015-12-18 0 4.500 4.470 4.520 4.470 4.560 798,000 3,599,601 4.5108 2.987 2.967 3.000 2.967 3.027 1,202,231 2.9941 -1.10%
2015-12-17 0 4.550 4.530 4.550 4.490 4.620 1,711,000 7,784,625 4.5498 3.020 3.007 3.020 2.980 3.067 2,577,716 3.0200 2.94%
2015-12-16 0 4.420 4.420 4.470 4.400 4.540 1,560,000 6,937,139 4.4469 2.934 2.934 2.967 2.921 3.013 2,350,226 2.9517 0.45%
2015-12-15 0 4.400 4.400 4.410 4.260 4.470 1,157,000 5,020,060 4.3389 2.921 2.921 2.927 2.828 2.967 1,743,084 2.8800 1.38%
2015-12-14 0 4.340 4.330 4.350 4.310 4.480 1,589,600 6,955,254 4.3755 2.881 2.874 2.887 2.861 2.974 2,394,820 2.9043 -3.56%
2015-12-11 0 4.500 4.600 4.630 4.390 4.600 1,056,000 4,699,275 4.4501 2.987 3.053 3.073 2.914 3.053 1,590,922 2.9538 -2.17%
2015-12-10 0 4.600 4.600 4.610 4.410 4.780 5,282,000 24,104,272 4.5635 3.053 3.053 3.060 2.927 3.173 7,957,625 3.0291 4.31%
2015-12-09 0 4.410 4.370 4.420 4.300 4.420 993,000 4,324,710 4.3552 2.927 2.901 2.934 2.854 2.934 1,496,009 2.8908 1.61%
2015-12-08 0 4.340 4.330 4.360 4.300 4.430 868,000 3,765,780 4.3385 2.881 2.874 2.894 2.854 2.940 1,307,690 2.8797 -1.14%
2015-12-07 0 4.390 4.380 4.420 4.290 4.450 1,256,000 5,510,000 4.3869 2.914 2.907 2.934 2.848 2.954 1,892,233 2.9119 0.69%
2015-12-04 0 4.360 4.350 4.360 4.320 4.430 1,741,000 7,608,340 4.3701 2.894 2.887 2.894 2.867 2.940 2,622,913 2.9007 -0.91%
2015-12-03 0 4.400 4.400 4.410 4.390 4.420 574,000 2,527,487 4.4033 2.921 2.921 2.927 2.914 2.934 864,763 2.9228 -0.23%
2015-12-02 0 4.410 4.400 4.410 4.250 4.440 2,121,000 9,266,365 4.3689 2.927 2.921 2.927 2.821 2.947 3,195,404 2.8999 1.38%
2015-12-01 0 4.350 4.340 4.370 4.310 4.400 1,481,000 6,443,200 4.3506 2.887 2.881 2.901 2.861 2.921 2,231,208 2.8878 0.93%
2015-11-30 0 4.310 4.320 4.330 4.150 4.490 2,651,000 11,465,780 4.3251 2.861 2.867 2.874 2.755 2.980 3,993,878 2.8708 -2.71%
2015-11-27 0 4.430 4.390 4.440 4.400 4.580 1,275,000 5,659,810 4.4391 2.940 2.914 2.947 2.921 3.040 1,920,858 2.9465 -1.99%
2015-11-26 0 4.520 4.500 4.520 4.480 4.610 2,901,500 13,147,390 4.5312 3.000 2.987 3.000 2.974 3.060 4,371,270 3.0077 0.44%
2015-11-25 0 4.500 4.490 4.520 4.470 4.660 2,272,000 10,280,900 4.5250 2.987 2.980 3.000 2.967 3.093 3,422,893 3.0036 -3.23%
2015-11-24 0 4.650 4.650 4.680 4.630 4.720 2,359,000 11,037,185 4.6788 3.087 3.087 3.106 3.073 3.133 3,553,964 3.1056 0.00%
2015-11-23 0 4.650 4.630 4.650 4.570 4.690 1,402,000 6,494,780 4.6325 3.087 3.073 3.087 3.033 3.113 2,112,190 3.0749 1.09%
2015-11-20 0 4.600 4.590 4.620 4.520 4.630 2,207,000 10,110,190 4.5810 3.053 3.047 3.067 3.000 3.073 3,324,967 3.0407 0.22%
2015-11-19 0 4.590 4.550 4.590 4.510 4.600 2,444,000 11,163,770 4.5678 3.047 3.020 3.047 2.994 3.053 3,682,021 3.0320 1.55%
2015-11-18 0 4.520 4.500 4.520 4.410 4.540 1,011,000 4,541,500 4.4921 3.000 2.987 3.000 2.927 3.013 1,523,127 2.9817 0.67%
2015-11-17 0 4.490 4.460 4.500 4.350 4.520 2,761,000 12,296,180 4.4535 2.980 2.960 2.987 2.887 3.000 4,159,599 2.9561 2.28%
2015-11-16 0 4.390 4.380 4.400 4.320 4.460 1,808,000 7,914,810 4.3777 2.914 2.907 2.921 2.867 2.960 2,723,852 2.9057 -1.35%
2015-11-13 0 4.450 4.430 4.450 4.420 4.500 1,088,000 4,833,890 4.4429 2.954 2.940 2.954 2.934 2.987 1,639,132 2.9491 -0.67%
2015-11-12 0 4.480 4.470 4.500 4.410 4.590 1,311,000 5,887,820 4.4911 2.974 2.967 2.987 2.927 3.047 1,975,094 2.9810 -0.67%
2015-11-11 0 4.510 4.500 4.520 4.390 4.540 907,000 4,085,840 4.5048 2.994 2.987 3.000 2.914 3.013 1,366,446 2.9901 1.58%
2015-11-10 0 4.440 4.430 4.440 4.350 4.530 1,346,000 5,976,620 4.4403 2.947 2.940 2.947 2.887 3.007 2,027,823 2.9473 0.68%
2015-11-09 0 4.410 4.410 4.420 4.360 4.500 1,198,000 5,274,280 4.4026 2.927 2.927 2.934 2.894 2.987 1,804,853 2.9223 -1.78%
2015-11-06 0 4.490 4.500 4.520 4.400 4.510 1,975,000 8,796,650 4.4540 2.980 2.987 3.000 2.921 2.994 2,975,447 2.9564 -0.66%
2015-11-05 0 4.520 4.520 4.560 4.470 4.590 1,363,717 6,177,468 4.5299 3.000 3.000 3.027 2.967 3.047 2,054,515 3.0068 0.00%
2015-11-04 0 4.520 4.510 4.540 4.320 4.650 2,685,000 12,149,770 4.5251 3.000 2.994 3.013 2.867 3.087 4,045,101 3.0036 2.49%
2015-11-03 0 4.410 4.400 4.410 4.310 4.420 1,485,000 6,529,030 4.3967 2.927 2.921 2.927 2.861 2.934 2,237,234 2.9183 0.23%
2015-11-02 0 4.400 4.390 4.400 4.200 4.400 1,483,000 6,486,880 4.3742 2.921 2.914 2.921 2.788 2.921 2,234,221 2.9034 2.56%
2015-10-30 0 4.290 4.260 4.310 4.220 4.350 2,901,000 12,348,590 4.2567 2.848 2.828 2.861 2.801 2.887 4,370,517 2.8254 -2.50%
2015-10-29 0 4.400 4.360 4.400 4.330 4.430 1,149,000 5,036,425 4.3833 2.921 2.894 2.921 2.874 2.940 1,731,032 2.9095 0.00%
2015-10-28 0 4.400 4.390 4.400 4.380 4.580 971,000 4,328,540 4.4578 2.921 2.914 2.921 2.907 3.040 1,462,865 2.9589 -4.14%
2015-10-27 0 4.590 4.570 4.600 4.530 4.680 640,850 2,935,152 4.5801 3.047 3.033 3.053 3.007 3.106 965,476 3.0401 -2.55%
2015-10-26 0 4.710 4.670 4.730 4.600 4.730 1,055,000 4,923,280 4.6666 3.126 3.100 3.140 3.053 3.140 1,589,416 3.0975 2.84%
2015-10-23 0 4.580 4.570 4.590 4.510 4.600 680,000 3,101,200 4.5606 3.040 3.033 3.047 2.994 3.053 1,024,458 3.0272 1.55%
2015-10-22 0 4.510 4.510 4.540 4.470 4.610 1,114,000 5,024,078 4.5099 2.994 2.994 3.013 2.967 3.060 1,678,302 2.9935 -2.38%
2015-10-20 0 4.620 4.590 4.620 4.470 4.620 1,987,000 9,058,960 4.5591 3.067 3.047 3.067 2.967 3.067 2,993,525 3.0262 3.12%
2015-10-19 0 4.480 4.480 4.490 4.440 4.700 2,735,043 12,339,740 4.5117 2.974 2.974 2.980 2.947 3.120 4,120,493 2.9947 -4.48%
2015-10-16 0 4.690 4.680 4.690 4.670 4.800 1,595,000 7,530,360 4.7212 3.113 3.106 3.113 3.100 3.186 2,402,956 3.1338 0.86%
2015-10-15 0 4.650 4.640 4.650 4.630 4.800 2,373,000 11,236,070 4.7350 3.087 3.080 3.087 3.073 3.186 3,575,055 3.1429 0.65%
2015-10-14 0 4.620 4.620 4.640 4.450 4.730 3,348,850 15,342,647 4.5815 3.067 3.067 3.080 2.954 3.140 5,045,227 3.0410 3.59%
2015-10-13 0 4.460 4.460 4.490 4.440 4.610 728,000 3,277,130 4.5016 2.960 2.960 2.980 2.947 3.060 1,096,772 2.9880 -1.11%
2015-10-12 0 4.510 4.500 4.510 4.460 4.750 2,794,000 12,819,261 4.5881 2.994 2.987 2.994 2.960 3.153 4,209,315 3.0455 -2.17%
2015-10-09 0 4.610 4.580 4.630 4.430 4.720 1,249,000 5,726,384 4.5848 3.060 3.040 3.073 2.940 3.133 1,881,687 3.0432 4.30%
2015-10-08 0 4.420 4.400 4.420 4.340 4.500 1,625,000 7,167,411 4.4107 2.934 2.921 2.934 2.881 2.987 2,448,152 2.9277 -0.90%
2015-10-07 0 4.460 4.420 4.460 4.260 4.470 1,328,000 5,826,690 4.3876 2.960 2.934 2.960 2.828 2.967 2,000,705 2.9123 3.96%
2015-10-06 0 4.290 4.260 4.290 4.250 4.360 852,000 3,664,940 4.3016 2.848 2.828 2.848 2.821 2.894 1,283,585 2.8552 0.47%
2015-10-05 0 4.270 4.260 4.270 4.180 4.290 3,262,000 13,857,330 4.2481 2.834 2.828 2.834 2.775 2.848 4,914,383 2.8197 4.66%
2015-10-02 0 4.080 4.070 4.080 4.030 4.140 2,146,000 8,761,640 4.0828 2.708 2.702 2.708 2.675 2.748 3,233,067 2.7100 1.75%
2015-09-30 0 4.010 4.010 4.040 4.000 4.160 1,775,000 7,171,030 4.0400 2.662 2.662 2.682 2.655 2.761 2,674,135 2.6816 -2.20%
2015-09-29 0 4.100 4.100 4.140 4.010 4.150 802,000 3,281,710 4.0919 2.721 2.721 2.748 2.662 2.755 1,208,257 2.7161 -3.76%
2015-09-25 0 4.260 4.190 4.260 4.080 4.260 977,000 4,054,260 4.1497 2.828 2.781 2.828 2.708 2.828 1,471,904 2.7544 2.16%
2015-09-24 0 4.170 4.160 4.180 4.100 4.290 1,444,000 6,026,450 4.1734 2.768 2.761 2.775 2.721 2.848 2,175,466 2.7702 -2.80%
2015-09-23 0 4.290 4.290 4.300 4.260 4.400 985,000 4,246,380 4.3110 2.848 2.848 2.854 2.828 2.921 1,483,957 2.8615 -2.50%
2015-09-22 0 4.400 4.370 4.410 4.350 4.500 1,086,000 4,787,720 4.4086 2.921 2.901 2.927 2.887 2.987 1,636,119 2.9263 1.15%
2015-09-21 0 4.350 4.340 4.360 4.250 4.370 632,000 2,736,470 4.3299 2.887 2.881 2.894 2.821 2.901 952,143 2.8740 -0.23%
2015-09-18 0 4.360 4.350 4.370 4.110 4.420 1,817,000 7,882,480 4.3382 2.894 2.887 2.901 2.728 2.934 2,737,411 2.8795 3.07%
2015-09-17 0 4.230 4.170 4.240 4.050 4.360 1,325,000 5,563,120 4.1986 2.808 2.768 2.814 2.688 2.894 1,996,186 2.7869 1.93%
2015-09-16 0 4.150 4.150 4.160 4.010 4.210 994,600 4,104,616 4.1269 2.755 2.755 2.761 2.662 2.794 1,498,420 2.7393 3.75%
2015-09-15 0 4.000 4.000 4.030 3.970 4.130 1,613,000 6,504,250 4.0324 2.655 2.655 2.675 2.635 2.741 2,430,074 2.6766 -2.20%
2015-09-14 0 4.090 4.090 4.100 4.080 4.240 293,000 1,218,570 4.1589 2.715 2.715 2.721 2.708 2.814 441,421 2.7606 -2.85%
2015-09-11 0 4.210 4.210 4.260 4.190 4.420 505,000 2,164,420 4.2860 2.794 2.794 2.828 2.781 2.934 760,810 2.8449 1.20%
2015-09-10 0 4.160 4.160 4.220 4.140 4.300 755,000 3,195,880 4.2330 2.761 2.761 2.801 2.748 2.854 1,137,449 2.8097 -3.48%
2015-09-09 0 4.310 4.300 4.310 4.180 4.370 1,564,000 6,682,120 4.2725 2.861 2.854 2.861 2.775 2.901 2,356,252 2.8359 4.61%
2015-09-08 0 4.120 4.090 4.120 3.920 4.160 2,250,000 9,094,590 4.0420 2.735 2.715 2.735 2.602 2.761 3,389,749 2.6830 4.83%
2015-09-07 0 3.930 3.930 3.950 3.850 4.190 769,000 3,087,820 4.0154 2.609 2.609 2.622 2.555 2.781 1,158,541 2.6653 0.51%
2015-09-04 0 3.910 3.870 3.920 3.870 4.120 935,000 3,717,133 3.9755 2.595 2.569 2.602 2.569 2.735 1,408,629 2.6388 -1.76%
2015-09-02 0 3.980 3.980 3.990 3.950 4.240 1,057,000 4,252,300 4.0230 2.642 2.642 2.648 2.622 2.814 1,592,429 2.6703 -3.40%
2015-09-01 0 4.120 4.090 4.140 4.090 4.300 752,000 3,154,070 4.1942 2.735 2.715 2.748 2.715 2.854 1,132,930 2.7840 -0.48%
2015-08-31 0 4.140 4.130 4.170 4.060 4.190 311,000 1,285,060 4.1320 2.748 2.741 2.768 2.695 2.781 468,539 2.7427 -2.82%
2015-08-28 0 4.260 4.200 4.290 4.190 4.410 1,668,000 7,118,960 4.2680 2.828 2.788 2.848 2.781 2.927 2,512,934 2.8329 0.95%
2015-08-27 0 4.220 4.240 4.260 4.080 4.270 1,570,000 6,553,765 4.1744 2.801 2.814 2.828 2.708 2.834 2,365,292 2.7708 6.03%
2015-08-26 0 3.980 3.980 3.990 3.830 4.080 1,489,000 5,971,970 4.0107 2.642 2.642 2.648 2.542 2.708 2,243,261 2.6622 -0.50%
2015-08-25 0 4.000 4.000 4.010 3.770 4.150 3,329,000 13,279,100 3.9889 2.655 2.655 2.662 2.502 2.755 5,015,322 2.6477 1.27%
2015-08-24 0 3.950 3.950 3.970 3.920 4.210 3,847,000 15,271,710 3.9698 2.622 2.622 2.635 2.602 2.794 5,795,718 2.6350 -6.84%
2015-08-21 0 4.240 4.250 4.290 4.150 4.300 2,097,000 8,829,360 4.2105 2.814 2.821 2.848 2.755 2.854 3,159,246 2.7948 -3.20%
2015-08-20 0 4.380 4.370 4.380 4.370 4.560 1,436,000 6,354,848 4.4254 2.907 2.901 2.907 2.901 3.027 2,163,413 2.9374 -3.10%
2015-08-19 0 4.520 4.530 4.540 4.370 4.700 2,147,000 9,661,150 4.4998 3.000 3.007 3.013 2.901 3.120 3,234,574 2.9868 -2.59%
2015-08-18 0 4.640 4.640 4.650 4.610 4.890 714,000 3,393,450 4.7527 3.080 3.080 3.087 3.060 3.246 1,075,680 3.1547 -3.33%
2015-08-17 0 4.800 4.790 4.800 4.790 4.920 972,000 4,700,910 4.8363 3.186 3.179 3.186 3.179 3.266 1,464,372 3.2102 -2.64%
2015-08-14 0 4.930 4.930 4.960 4.790 4.960 549,000 2,692,070 4.9036 3.272 3.272 3.292 3.179 3.292 827,099 3.2548 1.65%
2015-08-13 0 4.850 4.840 4.870 4.650 4.890 1,333,000 6,366,240 4.7759 3.219 3.213 3.233 3.087 3.246 2,008,238 3.1701 1.04%
2015-08-12 0 4.800 4.800 4.810 4.750 5.000 2,741,000 13,197,805 4.8150 3.186 3.186 3.193 3.153 3.319 4,129,468 3.1960 -4.00%
2015-08-11 0 5.000 4.970 5.030 4.930 5.210 1,973,000 9,925,450 5.0306 3.319 3.299 3.339 3.272 3.458 2,972,433 3.3392 -2.53%
2015-08-10 0 5.130 5.130 5.170 4.880 5.190 1,344,000 6,858,070 5.1027 3.405 3.405 3.432 3.239 3.445 2,024,810 3.3870 2.81%
2015-08-07 0 4.990 4.990 5.020 4.860 5.130 361,000 1,809,410 5.0122 3.312 3.312 3.332 3.226 3.405 543,866 3.3269 0.81%
2015-08-06 0 4.950 4.910 4.950 4.790 5.190 732,000 3,607,890 4.9288 3.286 3.259 3.286 3.179 3.445 1,102,798 3.2716 2.70%
2015-08-05 0 4.820 4.800 4.860 4.800 4.990 717,000 3,496,150 4.8761 3.199 3.186 3.226 3.186 3.312 1,080,200 3.2366 -1.23%
2015-08-04 0 4.880 4.880 4.910 4.760 4.920 1,309,000 6,392,810 4.8837 3.239 3.239 3.259 3.160 3.266 1,972,081 3.2417 -0.81%
2015-08-03 0 4.920 4.860 4.920 4.780 4.920 875,000 4,253,455 4.8611 3.266 3.226 3.266 3.173 3.266 1,318,236 3.2266 -0.20%
2015-07-31 0 4.930 4.910 4.930 4.850 4.970 506,000 2,486,365 4.9138 3.272 3.259 3.272 3.219 3.299 762,317 3.2616 -0.60%
2015-07-30 0 4.960 4.900 4.960 4.860 5.120 1,041,000 5,137,660 4.9353 3.292 3.252 3.292 3.226 3.398 1,568,324 3.2759 -1.20%
2015-07-29 0 5.020 5.000 5.020 4.830 5.030 963,000 4,712,440 4.8935 3.332 3.319 3.332 3.206 3.339 1,450,813 3.2481 1.41%
2015-07-28 0 4.950 4.920 4.980 4.650 5.190 4,015,000 19,697,880 4.9061 3.286 3.266 3.306 3.087 3.445 6,048,819 3.2565 1.43%
2015-07-27 0 4.880 4.860 4.880 4.810 5.300 4,956,748 24,836,054 5.0106 3.239 3.226 3.239 3.193 3.518 7,467,614 3.3258 -7.92%
2015-07-24 0 5.300 5.270 5.300 5.230 5.400 1,792,900 9,527,173 5.3138 3.518 3.498 3.518 3.471 3.584 2,701,103 3.5271 -2.03%
2015-07-23 0 5.410 5.410 5.440 5.300 5.500 1,557,000 8,383,370 5.3843 3.591 3.591 3.611 3.518 3.651 2,345,706 3.5739 0.37%
2015-07-22 0 5.390 5.380 5.390 5.300 5.540 1,323,000 7,123,595 5.3844 3.578 3.571 3.578 3.518 3.677 1,993,173 3.5740 0.75%
2015-07-21 0 5.350 5.320 5.420 5.330 5.540 1,245,000 6,779,660 5.4455 3.551 3.531 3.598 3.538 3.677 1,875,661 3.6145 -1.83%
2015-07-20 0 5.450 5.440 5.450 5.370 5.690 1,837,000 10,164,300 5.5331 3.618 3.611 3.618 3.564 3.777 2,767,542 3.6727 -1.09%
2015-07-17 0 5.510 5.510 5.530 5.300 5.570 2,796,000 15,332,870 5.4839 3.657 3.657 3.671 3.518 3.697 4,212,328 3.6400 2.23%
2015-07-16 0 5.390 5.360 5.390 4.910 5.390 1,894,000 9,900,710 5.2274 3.578 3.558 3.578 3.259 3.578 2,853,416 3.4698 6.31%
2015-07-15 0 5.070 5.070 5.090 5.000 5.510 6,429,000 33,973,730 5.2845 3.365 3.365 3.379 3.319 3.657 9,685,643 3.5076 -4.34%
2015-07-14 0 5.300 5.260 5.300 4.900 5.400 4,812,000 25,212,290 5.2395 3.518 3.491 3.518 3.252 3.584 7,249,544 3.4778 4.74%
2015-07-13 0 5.060 5.060 5.070 4.550 5.090 2,167,000 10,680,800 4.9288 3.359 3.359 3.365 3.020 3.379 3,264,705 3.2716 5.42%
2015-07-10 0 4.800 4.760 4.800 4.550 4.850 5,528,000 26,104,520 4.7222 3.186 3.160 3.186 3.020 3.219 8,328,237 3.1345 6.67%
2015-07-09 0 4.500 4.500 4.550 3.560 4.650 11,443,000 49,908,130 4.3615 2.987 2.987 3.020 2.363 3.087 17,239,511 2.8950 26.40%
2015-07-08 0 3.560 3.540 3.590 3.320 3.990 24,100,000 87,391,295 3.6262 2.363 2.350 2.383 2.204 2.648 36,307,980 2.4069 -17.97%
2015-07-07 0 4.340 4.270 4.340 4.180 4.890 11,452,000 49,655,265 4.3359 2.881 2.834 2.881 2.775 3.246 17,253,070 2.8781 -8.63%
2015-07-06 0 4.750 4.750 4.790 4.200 5.400 9,528,000 43,659,771 4.5823 3.153 3.153 3.179 2.788 3.584 14,354,458 3.0415 -8.12%
2015-07-03 0 5.170 5.200 5.210 5.120 5.720 11,387,904 60,171,065 5.2838 3.432 3.452 3.458 3.398 3.797 17,156,506 3.5072 -1.34%
2015-07-02 0 5.240 5.220 5.250 5.150 5.310 2,883,000 15,005,077 5.2047 3.478 3.465 3.485 3.418 3.525 4,343,399 3.4547 -1.50%
2015-06-30 0 5.320 5.310 5.330 4.800 5.360 4,922,000 25,364,765 5.1533 3.531 3.525 3.538 3.186 3.558 7,415,265 3.4206 5.98%
2015-06-29 0 5.020 5.000 5.030 4.730 5.410 4,703,000 23,775,631 5.0554 3.332 3.319 3.339 3.140 3.591 7,085,329 3.3556 -6.86%
2015-06-26 0 5.390 5.390 5.400 5.390 5.690 5,069,000 27,736,982 5.4719 3.578 3.578 3.584 3.578 3.777 7,636,728 3.6321 -5.11%
2015-06-25 0 5.680 5.670 5.690 5.600 6.000 4,760,188 27,320,898 5.7395 3.770 3.764 3.777 3.717 3.983 7,171,486 3.8097 -3.40%
2015-06-24 0 5.880 5.880 5.890 5.860 6.060 1,123,000 6,625,920 5.9002 3.903 3.903 3.910 3.890 4.022 1,691,861 3.9163 -1.67%
2015-06-23 0 5.980 5.970 5.980 5.760 6.150 3,835,000 22,875,880 5.9650 3.969 3.963 3.969 3.823 4.082 5,777,639 3.9594 -0.83%
2015-06-22 0 6.030 6.030 6.040 5.920 6.100 3,305,000 19,879,770 6.0151 4.003 4.003 4.009 3.929 4.049 4,979,165 3.9926 2.20%
2015-06-19 0 5.900 5.880 5.950 5.800 6.150 4,750,000 28,348,408 5.9681 3.916 3.903 3.949 3.850 4.082 7,156,137 3.9614 2.43%
2015-06-18 0 5.760 5.750 5.770 5.530 5.920 2,649,000 15,311,295 5.7800 3.823 3.817 3.830 3.671 3.929 3,990,865 3.8366 3.78%
2015-06-17 0 5.550 5.520 5.580 5.340 5.600 1,981,000 10,868,800 5.4865 3.684 3.664 3.704 3.545 3.717 2,984,486 3.6418 3.54%
2015-06-16 0 5.360 5.360 5.390 5.350 5.600 1,631,000 8,881,650 5.4455 3.558 3.558 3.578 3.551 3.717 2,457,192 3.6146 -3.94%
2015-06-15 0 5.580 5.550 5.580 5.460 5.750 2,660,000 14,831,136 5.5756 3.704 3.684 3.704 3.624 3.817 4,007,437 3.7009 -3.13%
2015-06-12 0 5.760 5.750 5.790 5.510 5.850 2,297,844 13,133,540 5.7156 3.823 3.817 3.843 3.657 3.883 3,461,829 3.7938 4.35%
2015-06-11 0 5.520 5.520 5.550 5.420 5.750 1,875,043 10,316,852 5.5022 3.664 3.664 3.684 3.598 3.817 2,824,856 3.6522 -1.78%
2015-06-10 0 5.620 5.620 5.630 5.370 5.800 6,990,000 39,353,990 5.6300 3.730 3.730 3.737 3.564 3.850 10,530,821 3.7370 5.44%
2015-06-09 0 5.330 5.330 5.380 5.010 5.480 5,896,000 30,741,100 5.2139 3.538 3.538 3.571 3.325 3.637 8,882,649 3.4608 1.72%
2015-06-08 0 5.240 5.210 5.270 5.100 5.370 6,356,000 33,160,460 5.2172 3.478 3.458 3.498 3.385 3.564 9,575,665 3.4630 -2.42%
2015-06-05 0 5.370 5.370 5.380 5.350 5.720 7,015,000 38,114,085 5.4332 3.564 3.564 3.571 3.551 3.797 10,568,485 3.6064 -4.28%
2015-06-04 0 5.610 5.610 5.720 5.560 6.140 5,206,000 30,187,990 5.7987 3.724 3.724 3.797 3.691 4.076 7,843,126 3.8490 -4.59%
2015-06-03 0 5.880 5.860 5.880 5.710 5.940 3,279,000 19,122,525 5.8318 3.903 3.890 3.903 3.790 3.943 4,939,994 3.8710 0.68%
2015-06-02 0 5.840 5.810 5.870 5.750 6.210 5,211,000 30,769,380 5.9047 3.876 3.856 3.896 3.817 4.122 7,850,659 3.9193 -4.26%
2015-06-01 0 6.100 6.110 6.180 6.050 6.280 3,856,000 23,810,360 6.1749 4.049 4.056 4.102 4.016 4.168 5,809,277 4.0987 -1.93%
2015-05-29 0 6.220 6.230 6.290 6.170 6.340 3,096,000 19,250,725 6.2179 4.129 4.135 4.175 4.095 4.208 4,664,295 4.1273 -0.32%
2015-05-28 0 6.240 6.240 6.290 6.150 6.570 3,572,000 22,564,012 6.3169 4.142 4.142 4.175 4.082 4.361 5,381,415 4.1930 -5.17%
2015-05-27 0 6.580 6.580 6.600 6.470 6.700 2,923,000 19,178,310 6.5612 4.368 4.368 4.381 4.295 4.447 4,403,661 4.3551 0.30%
2015-05-26 0 6.560 6.540 6.560 6.430 6.580 3,270,000 21,261,609 6.5020 4.354 4.341 4.354 4.268 4.368 4,926,435 4.3158 3.47%
2015-05-22 0 6.340 6.330 6.350 6.240 6.430 1,936,500 12,244,390 6.3229 4.208 4.202 4.215 4.142 4.268 2,917,444 4.1970 0.00%
2015-05-21 0 6.340 6.310 6.340 6.210 6.410 1,239,000 7,835,120 6.3237 4.208 4.188 4.208 4.122 4.255 1,866,622 4.1975 -1.09%
2015-05-20 0 6.410 6.410 6.420 6.370 6.600 2,183,000 14,062,790 6.4420 4.255 4.255 4.261 4.228 4.381 3,288,810 4.2760 -2.88%
2015-05-19 0 6.600 6.600 6.610 6.270 6.670 1,633,000 10,552,650 6.4621 4.381 4.381 4.387 4.162 4.427 2,460,205 4.2893 3.77%
2015-05-18 0 6.360 6.350 6.440 6.260 6.460 3,098,000 19,649,540 6.3427 4.222 4.215 4.275 4.155 4.288 4,667,308 4.2100 -1.55%
2015-05-15 0 6.460 6.430 6.460 6.270 6.560 1,410,000 9,020,095 6.3972 4.288 4.268 4.288 4.162 4.354 2,124,243 4.2463 -2.27%
2015-05-14 0 6.610 6.550 6.610 6.440 6.650 2,109,000 13,835,700 6.5603 4.387 4.348 4.387 4.275 4.414 3,177,325 4.3545 0.92%
2015-05-13 0 6.550 6.540 6.550 6.500 6.810 1,714,000 11,331,860 6.6114 4.348 4.341 4.348 4.314 4.520 2,582,236 4.3884 -3.82%
2015-05-12 0 6.810 6.800 6.830 6.560 6.890 3,423,000 23,146,125 6.7619 4.520 4.514 4.534 4.354 4.573 5,156,938 4.4883 -1.59%
2015-05-11 0 6.920 6.920 6.940 6.250 6.960 4,335,000 28,798,800 6.6433 4.593 4.593 4.607 4.149 4.620 6,530,917 4.4096 9.15%
2015-05-08 0 6.340 6.320 6.330 6.170 6.450 1,665,000 10,469,580 6.2880 4.208 4.195 4.202 4.095 4.281 2,508,414 4.1738 4.62%
2015-05-07 0 6.060 6.050 6.060 6.050 6.390 4,306,000 26,675,920 6.1951 4.022 4.016 4.022 4.016 4.241 6,487,227 4.1121 -4.72%
2015-05-06 0 6.360 6.360 6.370 6.320 6.610 2,134,000 13,792,655 6.4633 4.222 4.222 4.228 4.195 4.387 3,214,989 4.2901 -1.40%
2015-05-05 0 6.450 6.430 6.450 6.350 6.680 2,227,000 14,416,690 6.4736 4.281 4.268 4.281 4.215 4.434 3,355,098 4.2969 -3.15%
2015-05-04 0 6.660 6.660 6.700 6.350 6.730 3,119,000 20,554,410 6.5901 4.421 4.421 4.447 4.215 4.467 4,698,946 4.3743 -0.15%
2015-04-30 0 6.670 6.650 6.680 6.200 6.680 5,003,000 32,176,800 6.4315 4.427 4.414 4.434 4.115 4.434 7,537,296 4.2690 1.21%
2015-04-29 0 6.590 6.580 6.600 6.260 6.660 3,176,908 20,525,034 6.4607 4.374 4.368 4.381 4.155 4.421 4,786,187 4.2884 4.11%
2015-04-28 0 6.330 6.320 6.370 6.130 6.650 7,380,000 46,634,640 6.3191 4.202 4.195 4.228 4.069 4.414 11,118,377 4.1944 -4.67%
2015-04-27 0 6.640 6.620 6.640 6.400 6.760 5,144,000 33,818,385 6.5743 4.407 4.394 4.407 4.248 4.487 7,749,720 4.3638 -1.34%
2015-04-24 0 6.730 6.650 6.740 6.320 6.780 5,677,000 37,025,390 6.5220 4.467 4.414 4.474 4.195 4.500 8,552,714 4.3291 -0.44%
2015-04-23 0 6.760 6.720 6.760 6.610 6.850 5,219,300 35,093,226 6.7237 4.487 4.461 4.487 4.387 4.547 7,863,164 4.4630 -1.17%
2015-04-22 0 6.840 6.820 6.880 6.600 6.950 4,697,000 32,152,760 6.8454 4.540 4.527 4.567 4.381 4.613 7,076,290 4.5437 -0.29%
2015-04-21 0 6.860 6.880 6.890 6.450 6.920 4,127,675 27,760,821 6.7255 4.553 4.567 4.573 4.281 4.593 6,218,570 4.4642 2.08%
2015-04-20 0 6.720 6.700 6.730 6.580 7.100 5,120,000 34,862,295 6.8090 4.461 4.447 4.467 4.368 4.713 7,713,563 4.5196 -6.28%
2015-04-17 0 7.170 7.140 7.170 7.040 7.480 6,030,000 43,829,200 7.2685 4.759 4.739 4.759 4.673 4.965 9,084,528 4.8246 1.13%
2015-04-16 0 7.090 7.090 7.120 6.830 7.480 11,789,000 83,898,138 7.1166 4.706 4.706 4.726 4.534 4.965 17,760,779 4.7238 -0.56%
2015-04-15 0 7.130 7.130 7.160 6.870 7.570 9,224,168 65,379,216 7.0878 4.733 4.733 4.753 4.560 5.025 13,896,718 4.7047 -5.81%
2015-04-14 0 7.570 7.570 7.640 7.300 7.990 8,191,000 62,910,965 7.6805 5.025 5.025 5.071 4.845 5.303 12,340,194 5.0981 -4.06%
2015-04-13 0 7.890 7.840 7.890 7.260 7.900 13,935,000 105,655,100 7.5820 5.237 5.204 5.237 4.819 5.244 20,993,847 5.0327 7.64%
2015-04-10 0 7.330 7.280 7.490 6.660 7.440 15,192,208 105,580,506 6.9496 4.865 4.832 4.972 4.421 4.938 22,887,900 4.6129 5.92%
2015-04-09 0 6.920 6.890 6.910 5.880 7.900 17,871,990 123,745,396 6.9240 4.593 4.573 4.587 3.903 5.244 26,925,139 4.5959 1.62%
2015-04-08 0 6.810 6.810 6.880 6.000 6.920 19,582,000 132,364,060 6.7595 4.520 4.520 4.567 3.983 4.593 29,501,364 4.4867 17.41%
2015-04-02 0 5.800 5.800 5.820 5.500 5.840 10,054,000 57,882,565 5.7572 3.850 3.850 3.863 3.651 3.876 15,146,906 3.8214 4.88%
2015-04-01 0 5.530 5.510 5.530 5.270 5.570 6,968,000 38,161,635 5.4767 3.671 3.657 3.671 3.498 3.697 10,497,677 3.6352 4.54%
2015-03-31 0 5.290 5.260 5.300 5.160 5.690 9,159,844 49,636,415 5.4189 3.511 3.491 3.518 3.425 3.777 13,799,811 3.5969 1.73%
2015-03-30 0 5.200 5.200 5.250 4.930 5.270 10,413,000 53,315,538 5.1201 3.452 3.452 3.485 3.272 3.498 15,687,759 3.3985 5.91%
2015-03-27 0 4.910 4.890 4.910 4.750 4.940 4,649,000 22,404,220 4.8191 3.259 3.246 3.259 3.153 3.279 7,003,975 3.1988 1.66%
2015-03-26 0 4.830 4.830 4.850 4.710 5.020 8,083,000 39,146,590 4.8431 3.206 3.206 3.219 3.126 3.332 12,177,486 3.2147 -1.83%
2015-03-25 0 4.920 4.920 4.940 4.700 5.090 7,405,600 36,390,774 4.9140 3.266 3.266 3.279 3.120 3.379 11,156,945 3.2617 2.93%
2015-03-24 0 4.780 4.790 4.810 4.630 4.840 9,173,000 43,889,240 4.7846 3.173 3.179 3.193 3.073 3.213 13,819,631 3.1759 3.69%
2015-03-23 0 4.610 4.600 4.610 4.310 4.660 10,242,000 45,986,245 4.4900 3.060 3.053 3.060 2.861 3.093 15,430,138 2.9803 7.71%
2015-03-20 0 4.280 4.270 4.310 4.130 4.470 4,127,000 17,840,450 4.3229 2.841 2.834 2.861 2.741 2.967 6,217,553 2.8694 0.47%
2015-03-19 0 4.260 4.240 4.280 4.210 4.310 2,202,000 9,333,150 4.2385 2.828 2.814 2.841 2.794 2.861 3,317,435 2.8134 -1.62%
2015-03-18 0 4.330 4.270 4.330 4.200 4.330 2,567,000 10,929,525 4.2577 2.874 2.834 2.874 2.788 2.874 3,867,327 2.8261 2.36%
2015-03-17 0 4.230 4.230 4.240 4.210 4.290 1,896,000 8,043,810 4.2425 2.808 2.808 2.814 2.794 2.848 2,856,429 2.8160 -1.63%
2015-03-16 0 4.300 4.300 4.320 4.210 4.300 924,000 3,941,960 4.2662 2.854 2.854 2.867 2.794 2.854 1,392,057 2.8318 0.23%
2015-03-13 0 4.290 4.260 4.290 4.210 4.330 1,285,000 5,494,390 4.2758 2.848 2.828 2.848 2.794 2.874 1,935,923 2.8381 0.23%
2015-03-12 0 4.280 4.280 4.310 4.190 4.340 1,805,000 7,769,160 4.3042 2.841 2.841 2.861 2.781 2.881 2,719,332 2.8570 1.18%
2015-03-11 0 4.230 4.220 4.230 4.150 4.300 1,646,000 6,953,890 4.2247 2.808 2.801 2.808 2.755 2.854 2,479,790 2.8042 -1.40%
2015-03-10 0 4.290 4.300 4.310 4.250 4.350 1,428,000 6,135,770 4.2968 2.848 2.854 2.861 2.821 2.887 2,151,361 2.8520 -1.15%
2015-03-09 0 4.340 4.340 4.380 4.290 4.540 3,062,000 13,349,955 4.3599 2.881 2.881 2.907 2.848 3.013 4,613,072 2.8939 -2.69%
2015-03-06 0 4.460 4.450 4.460 4.300 4.500 3,690,000 16,325,015 4.4241 2.960 2.954 2.960 2.854 2.987 5,559,189 2.9366 3.72%
2015-03-05 0 4.300 4.290 4.300 4.280 4.390 2,646,000 11,394,136 4.3062 2.854 2.848 2.854 2.841 2.914 3,986,345 2.8583 -2.05%
2015-03-04 0 4.390 4.380 4.390 4.350 4.440 2,723,000 11,920,290 4.3776 2.914 2.907 2.914 2.887 2.947 4,102,350 2.9057 -0.90%
2015-03-03 0 4.430 4.390 4.430 4.350 4.480 6,391,000 28,306,335 4.4291 2.940 2.914 2.940 2.887 2.974 9,628,394 2.9399 2.07%
2015-03-02 0 4.340 4.340 4.350 4.300 4.460 5,712,000 24,890,250 4.3575 2.881 2.881 2.887 2.854 2.960 8,605,443 2.8924 3.33%
2015-02-27 0 4.200 4.170 4.200 4.170 4.300 2,317,000 9,793,330 4.2267 2.788 2.768 2.788 2.768 2.854 3,490,688 2.8056 -1.87%
2015-02-26 0 4.280 4.280 4.300 4.260 4.330 3,064,000 13,144,440 4.2900 2.841 2.841 2.854 2.828 2.874 4,616,085 2.8475 0.00%
2015-02-25 0 4.280 4.270 4.280 4.180 4.280 2,173,000 9,174,370 4.2220 2.841 2.834 2.841 2.775 2.841 3,273,744 2.8024 2.39%
2015-02-24 0 4.180 4.180 4.190 4.120 4.240 2,190,685 9,177,753 4.1894 2.775 2.775 2.781 2.735 2.814 3,300,388 2.7808 -2.34%
2015-02-23 0 4.280 4.280 4.290 4.230 4.380 872,000 3,736,320 4.2848 2.841 2.841 2.848 2.808 2.907 1,313,716 2.8441 -2.51%
2015-02-18 0 4.390 4.340 4.390 4.300 4.390 1,099,000 4,800,108 4.3677 2.914 2.881 2.914 2.854 2.914 1,655,704 2.8991 1.15%
2015-02-17 0 4.340 4.340 4.350 4.310 4.400 1,813,233 7,899,608 4.3566 2.881 2.881 2.887 2.861 2.921 2,731,736 2.8918 -0.46%
2015-02-16 0 4.360 4.340 4.360 4.300 4.450 1,545,000 6,723,125 4.3515 2.894 2.881 2.894 2.854 2.954 2,327,628 2.8884 0.00%
2015-02-13 0 4.360 4.360 4.370 4.360 4.400 857,000 3,755,090 4.3817 2.894 2.894 2.901 2.894 2.921 1,291,118 2.9084 0.46%
2015-02-12 0 4.340 4.310 4.350 4.300 4.410 949,000 4,145,925 4.3687 2.881 2.861 2.887 2.854 2.927 1,429,721 2.8998 1.88%
2015-02-11 0 4.260 4.260 4.320 4.260 4.320 973,000 4,171,770 4.2875 2.828 2.828 2.867 2.828 2.867 1,465,878 2.8459 -1.62%
2015-02-10 0 4.330 4.330 4.350 4.290 4.380 665,000 2,873,820 4.3215 2.874 2.874 2.887 2.848 2.907 1,001,859 2.8685 2.12%
2015-02-09 0 4.240 4.240 4.260 4.200 4.330 940,000 4,018,670 4.2752 2.814 2.814 2.828 2.788 2.874 1,416,162 2.8377 0.71%
2015-02-06 0 4.210 4.210 4.220 4.210 4.310 1,561,000 6,614,760 4.2375 2.794 2.794 2.801 2.794 2.861 2,351,733 2.8127 -2.55%
2015-02-05 0 4.320 4.320 4.370 4.250 4.430 1,837,000 7,930,490 4.3171 2.867 2.867 2.901 2.821 2.940 2,767,542 2.8655 -1.37%
2015-02-04 0 4.380 4.370 4.410 4.300 4.570 2,858,584 12,552,279 4.3911 2.907 2.901 2.927 2.854 3.033 4,306,615 2.9147 -2.67%
2015-02-03 0 4.500 4.500 4.510 4.470 4.600 1,297,000 5,857,145 4.5159 2.987 2.987 2.994 2.967 3.053 1,954,002 2.9975 -0.22%
2015-02-02 0 4.510 4.510 4.520 4.500 4.590 1,193,000 5,399,915 4.5263 2.994 2.994 3.000 2.987 3.047 1,797,320 3.0044 -1.96%
2015-01-30 0 4.600 4.580 4.610 4.500 4.660 1,592,000 7,309,700 4.5915 3.053 3.040 3.060 2.987 3.093 2,398,436 3.0477 0.66%
2015-01-29 0 4.570 4.550 4.590 4.450 4.600 1,521,410 6,866,963 4.5136 3.033 3.020 3.047 2.954 3.053 2,292,088 2.9959 0.44%
2015-01-28 0 4.550 4.510 4.550 4.450 4.600 3,000,144 13,566,800 4.5220 3.020 2.994 3.020 2.954 3.053 4,519,883 3.0016 1.56%
2015-01-27 0 4.480 4.480 4.490 4.430 4.660 4,930,185 22,308,623 4.5249 2.974 2.974 2.980 2.940 3.093 7,427,596 3.0035 1.13%
2015-01-26 0 4.430 4.410 4.430 4.370 4.520 5,831,000 26,022,690 4.4628 2.940 2.927 2.940 2.901 3.000 8,784,723 2.9623 1.61%
2015-01-23 0 4.360 4.360 4.390 4.240 4.500 4,941,000 21,452,890 4.3418 2.894 2.894 2.914 2.814 2.987 7,443,889 2.8819 1.87%
2015-01-22 0 4.280 4.280 4.290 4.170 4.300 2,588,000 10,943,850 4.2287 2.841 2.841 2.848 2.768 2.854 3,898,965 2.8069 1.90%
2015-01-21 0 4.200 4.200 4.220 4.160 4.350 2,086,000 8,852,270 4.2437 2.788 2.788 2.801 2.761 2.887 3,142,674 2.8168 -0.71%
2015-01-20 0 4.230 4.230 4.280 4.140 4.300 5,823,000 24,445,940 4.1982 2.808 2.808 2.841 2.748 2.854 8,772,671 2.7866 0.48%
2015-01-19 0 4.210 4.210 4.220 4.190 4.320 1,519,000 6,426,420 4.2307 2.794 2.794 2.801 2.781 2.867 2,288,457 2.8082 -1.41%
2015-01-16 0 4.270 4.270 4.300 4.250 4.480 1,998,000 8,603,590 4.3061 2.834 2.834 2.854 2.821 2.974 3,010,097 2.8582 -2.95%
2015-01-15 0 4.400 4.370 4.400 4.330 4.510 2,080,000 9,102,650 4.3763 2.921 2.901 2.921 2.874 2.994 3,133,635 2.9048 -1.12%
2015-01-14 0 4.450 4.440 4.450 4.440 4.550 1,400,000 6,266,360 4.4760 2.954 2.947 2.954 2.947 3.020 2,109,177 2.9710 -1.77%
2015-01-13 0 4.530 4.520 4.530 4.490 4.600 1,128,000 5,124,770 4.5432 3.007 3.000 3.007 2.980 3.053 1,699,394 3.0156 -1.09%
2015-01-12 0 4.580 4.580 4.590 4.550 4.700 1,620,000 7,447,120 4.5970 3.040 3.040 3.047 3.020 3.120 2,440,619 3.0513 -2.55%
2015-01-09 0 4.700 4.700 4.710 4.610 4.780 4,415,000 20,789,915 4.7089 3.120 3.120 3.126 3.060 3.173 6,651,441 3.1256 1.29%
2015-01-08 0 4.640 4.620 4.650 4.580 4.720 3,277,000 15,309,590 4.6718 3.080 3.067 3.087 3.040 3.133 4,936,981 3.1010 0.43%
2015-01-07 0 4.620 4.610 4.620 4.480 4.640 2,152,000 9,861,550 4.5825 3.067 3.060 3.067 2.974 3.080 3,242,107 3.0417 2.21%
2015-01-06 0 4.520 4.500 4.520 4.450 4.640 4,153,000 18,959,280 4.5652 3.000 2.987 3.000 2.954 3.080 6,256,724 3.0302 0.89%
2015-01-05 0 4.480 4.470 4.480 4.460 4.670 3,736,000 17,089,435 4.5743 2.974 2.967 2.974 2.960 3.100 5,628,490 3.0362 -2.82%
2015-01-02 0 4.610 4.610 4.620 4.540 4.690 3,583,000 16,501,400 4.6055 3.060 3.060 3.067 3.013 3.113 5,397,987 3.0570 -0.22%
2014-12-31 0 4.620 4.600 4.630 4.500 4.650 3,109,000 14,292,950 4.5973 3.067 3.053 3.073 2.987 3.087 4,683,880 3.0515 1.54%
2014-12-30 0 4.550 4.550 4.580 4.480 4.600 4,309,000 19,505,380 4.5267 3.020 3.020 3.040 2.974 3.053 6,491,746 3.0046 1.11%
2014-12-29 0 4.500 4.500 4.520 4.400 4.630 8,372,000 38,038,920 4.5436 2.987 2.987 3.000 2.921 3.073 12,612,880 3.0159 2.74%
2014-12-24 0 4.380 4.340 4.390 4.210 4.390 951,000 4,118,990 4.3312 2.907 2.881 2.914 2.794 2.914 1,432,734 2.8749 3.55%
2014-12-23 0 4.230 4.200 4.230 4.200 4.480 1,577,000 6,798,410 4.3110 2.808 2.788 2.808 2.788 2.974 2,375,838 2.8615 -2.53%
2014-12-22 0 4.340 4.340 4.380 4.220 4.450 2,171,000 9,471,360 4.3627 2.881 2.881 2.907 2.801 2.954 3,270,731 2.8958 0.93%
2014-12-19 0 4.300 4.290 4.300 4.150 4.300 2,076,000 8,738,270 4.2092 2.854 2.848 2.854 2.755 2.854 3,127,609 2.7939 4.37%
2014-12-18 0 4.120 4.100 4.110 4.080 4.300 3,491,000 14,634,250 4.1920 2.735 2.721 2.728 2.708 2.854 5,259,384 2.7825 -0.72%
2014-12-17 0 4.150 4.140 4.150 4.120 4.240 1,795,000 7,459,100 4.1555 2.755 2.748 2.755 2.735 2.814 2,704,267 2.7583 -3.26%
2014-12-16 0 4.290 4.290 4.300 4.260 4.480 2,789,000 12,109,260 4.3418 2.848 2.848 2.854 2.828 2.974 4,201,782 2.8819 -4.67%
2014-12-15 0 4.500 4.480 4.510 4.410 4.530 1,841,000 8,179,180 4.4428 2.987 2.974 2.994 2.927 3.007 2,773,568 2.9490 -0.22%
2014-12-12 0 4.510 4.500 4.510 4.480 4.620 2,494,000 11,317,605 4.5379 2.994 2.987 2.994 2.974 3.067 3,757,349 3.0121 0.00%
2014-12-11 0 4.510 4.490 4.520 4.430 4.620 3,165,600 14,286,885 4.5132 2.994 2.980 3.000 2.940 3.067 4,769,151 2.9957 -2.17%
2014-12-10 0 4.610 4.600 4.620 4.190 4.700 13,041,000 59,394,022 4.5544 3.060 3.053 3.067 2.781 3.120 19,646,986 3.0231 5.98%
2014-12-09 0 4.350 4.310 4.350 4.000 4.360 10,030,000 41,927,510 4.1802 2.887 2.861 2.887 2.655 2.894 15,110,749 2.7747 6.88%
2014-12-08 0 4.070 4.070 4.110 3.970 4.340 10,601,650 43,432,709 4.0968 2.702 2.702 2.728 2.635 2.881 15,971,971 2.7193 -4.68%
2014-12-05 0 4.270 4.270 4.290 4.190 4.530 13,292,000 56,793,190 4.2727 2.834 2.834 2.848 2.781 3.007 20,025,132 2.8361 -6.36%
2014-12-04 0 4.560 4.560 4.570 4.510 4.700 3,750,000 17,283,400 4.6089 3.027 3.027 3.033 2.994 3.120 5,649,582 3.0592 -1.30%
2014-12-03 0 4.620 4.600 4.620 4.490 4.790 5,085,000 23,365,990 4.5951 3.067 3.053 3.067 2.980 3.179 7,660,833 3.0501 -1.70%
2014-12-02 0 4.700 4.680 4.700 4.460 4.770 7,587,211 35,258,786 4.6471 3.120 3.106 3.120 2.960 3.166 11,430,552 3.0846 5.38%
2014-12-01 0 4.460 4.450 4.460 4.340 4.670 11,499,000 51,489,410 4.4777 2.960 2.954 2.960 2.881 3.100 17,323,878 2.9722 -4.50%
2014-11-28 0 4.670 4.670 4.680 4.600 4.960 7,668,000 36,468,816 4.7560 3.100 3.100 3.106 3.053 3.292 11,552,265 3.1569 -5.08%
2014-11-27 0 4.920 4.910 4.930 4.830 5.040 8,812,000 43,152,200 4.8970 3.266 3.259 3.272 3.206 3.345 13,275,764 3.2504 -2.38%
2014-11-26 0 5.040 5.020 5.030 5.000 5.150 5,283,050 26,730,695 5.0597 3.345 3.332 3.339 3.319 3.418 7,959,206 3.3585 -2.14%
2014-11-25 0 5.150 5.120 5.300 5.010 5.320 8,011,000 41,252,855 5.1495 3.418 3.398 3.518 3.325 3.531 12,069,014 3.4181 -2.46%
2014-11-24 0 5.280 5.270 5.300 5.250 5.410 1,718,000 9,135,660 5.3176 3.505 3.498 3.518 3.485 3.591 2,588,262 3.5297 -1.49%
2014-11-21 0 5.360 5.330 5.380 5.310 5.430 2,074,000 11,152,245 5.3772 3.558 3.538 3.571 3.525 3.604 3,124,595 3.5692 -0.37%
2014-11-20 0 5.380 5.380 5.390 5.270 5.600 3,755,000 20,157,245 5.3681 3.571 3.571 3.578 3.498 3.717 5,657,115 3.5632 -1.47%
2014-11-19 0 5.460 5.450 5.470 5.280 5.550 3,555,250 19,402,920 5.4575 3.624 3.618 3.631 3.505 3.684 5,356,180 3.6225 3.41%
2014-11-18 0 5.280 5.260 5.280 5.180 5.310 681,344 3,576,117 5.2486 3.505 3.491 3.505 3.438 3.525 1,026,482 3.4839 0.76%
2014-11-17 0 5.240 5.230 5.270 5.230 5.380 1,061,000 5,595,500 5.2738 3.478 3.471 3.498 3.471 3.571 1,598,455 3.5006 -1.13%
2014-11-14 0 5.300 5.260 5.300 5.230 5.350 1,147,000 6,047,850 5.2728 3.518 3.491 3.518 3.471 3.551 1,728,019 3.4999 0.57%
2014-11-13 0 5.270 5.230 5.270 5.200 5.430 3,669,000 19,355,880 5.2755 3.498 3.471 3.498 3.452 3.604 5,527,551 3.5017 -2.41%
2014-11-12 0 5.400 5.390 5.400 5.330 5.450 4,248,000 22,943,210 5.4009 3.584 3.578 3.584 3.538 3.618 6,399,846 3.5850 0.19%
2014-11-11 0 5.390 5.380 5.390 5.200 5.450 3,287,000 17,527,910 5.3325 3.578 3.571 3.578 3.452 3.618 4,952,047 3.5395 2.67%
2014-11-10 0 5.250 5.250 5.270 5.160 5.370 3,012,000 15,768,000 5.2351 3.485 3.485 3.498 3.425 3.564 4,537,744 3.4749 1.55%
2014-11-07 0 5.170 5.150 5.190 5.140 5.300 2,916,000 15,148,230 5.1949 3.432 3.418 3.445 3.412 3.518 4,393,115 3.4482 -1.52%
2014-11-06 0 5.250 5.240 5.250 5.230 5.340 2,978,000 15,675,580 5.2638 3.485 3.478 3.485 3.471 3.545 4,486,521 3.4939 0.19%
2014-11-05 0 5.240 5.220 5.240 5.200 5.340 3,010,000 15,775,810 5.2411 3.478 3.465 3.478 3.452 3.545 4,534,731 3.4789 -2.06%
2014-11-04 0 5.350 5.330 5.340 5.270 5.500 2,115,000 11,337,910 5.3607 3.551 3.538 3.545 3.498 3.651 3,186,364 3.5583 -1.83%
2014-11-03 0 5.450 5.420 5.450 5.420 5.500 2,502,000 13,693,460 5.4730 3.618 3.598 3.618 3.598 3.651 3,769,401 3.6328 -0.37%
2014-10-31 0 5.470 5.460 5.470 5.440 5.690 3,392,000 18,802,780 5.5433 3.631 3.624 3.631 3.611 3.777 5,110,235 3.6794 -2.32%
2014-10-30 0 5.600 5.600 5.610 5.510 5.670 4,420,500 24,789,240 5.6078 3.717 3.717 3.724 3.657 3.764 6,659,727 3.7223 0.36%
2014-10-29 0 5.580 5.560 5.580 5.530 5.840 10,434,367 59,265,556 5.6798 3.704 3.691 3.704 3.671 3.876 15,719,950 3.7701 0.00%
2014-10-28 0 5.580 5.580 5.590 5.250 5.680 13,232,000 72,650,135 5.4905 3.704 3.704 3.710 3.485 3.770 19,934,738 3.6444 5.88%
2014-10-27 0 5.270 5.190 5.270 5.090 5.350 2,891,900 15,190,753 5.2529 3.498 3.445 3.498 3.379 3.551 4,356,807 3.4867 1.15%
2014-10-24 0 5.210 5.180 5.200 5.050 5.210 2,186,000 11,229,470 5.1370 3.458 3.438 3.452 3.352 3.458 3,293,330 3.4098 3.17%
2014-10-23 0 5.050 5.020 5.060 5.020 5.180 1,265,000 6,457,920 5.1051 3.352 3.332 3.359 3.332 3.438 1,905,792 3.3886 -2.51%
2014-10-22 0 5.180 5.170 5.180 5.150 5.360 3,728,000 19,485,230 5.2267 3.438 3.432 3.438 3.418 3.558 5,616,438 3.4693 0.39%
2014-10-21 0 5.160 5.150 5.170 5.080 5.190 2,342,000 12,042,750 5.1421 3.425 3.418 3.432 3.372 3.445 3,528,352 3.4131 0.98%
2014-10-20 0 5.110 5.090 5.120 5.030 5.150 2,511,000 12,804,140 5.0992 3.392 3.379 3.398 3.339 3.418 3,782,960 3.3847 0.39%
2014-10-17 0 5.090 5.080 5.090 5.070 5.190 1,871,000 9,568,440 5.1141 3.379 3.372 3.379 3.365 3.445 2,818,765 3.3946 0.00%
2014-10-16 0 5.090 5.090 5.100 4.870 5.150 5,473,000 27,742,580 5.0690 3.379 3.379 3.385 3.233 3.418 8,245,377 3.3646 3.88%
2014-10-15 0 4.900 4.900 4.910 4.730 4.970 4,742,000 22,956,145 4.8410 3.252 3.252 3.259 3.140 3.299 7,144,085 3.2133 0.41%
2014-10-14 0 4.880 4.880 4.900 4.840 5.050 4,509,000 22,164,135 4.9155 3.239 3.239 3.252 3.213 3.352 6,793,057 3.2628 -2.01%
2014-10-13 0 4.980 4.930 4.980 4.720 5.050 8,899,660 43,423,670 4.8793 3.306 3.272 3.306 3.133 3.352 13,407,829 3.2387 0.61%
2014-10-10 0 4.950 4.950 4.960 4.910 5.150 6,546,000 32,773,370 5.0066 3.286 3.286 3.292 3.259 3.418 9,861,910 3.3232 -4.44%
2014-10-09 0 5.180 5.200 5.210 5.180 5.280 2,406,000 12,587,970 5.2319 3.438 3.452 3.458 3.438 3.505 3,624,772 3.4728 0.19%
2014-10-08 0 5.170 5.170 5.190 5.140 5.260 4,435,000 23,051,059 5.1975 3.432 3.432 3.445 3.412 3.491 6,681,572 3.4499 -0.77%
2014-10-07 0 5.210 5.210 5.230 5.190 5.490 6,810,000 36,280,140 5.3275 3.458 3.458 3.471 3.445 3.644 10,259,641 3.5362 -5.10%
2014-10-06 0 5.490 5.490 5.500 5.280 5.500 3,989,000 21,549,950 5.4023 3.644 3.644 3.651 3.505 3.651 6,009,649 3.5859 2.62%
2014-10-03 0 5.350 5.350 5.380 5.080 5.380 4,838,000 25,145,380 5.1975 3.551 3.551 3.571 3.372 3.571 7,288,714 3.4499 2.88%
2014-09-30 0 5.200 5.210 5.230 5.020 5.270 5,173,000 26,718,220 5.1649 3.452 3.458 3.471 3.332 3.498 7,793,410 3.4283 0.00%
2014-09-29 0 5.200 5.200 5.240 4.920 5.240 9,375,000 47,309,260 5.0463 3.452 3.452 3.478 3.266 3.478 14,123,955 3.3496 0.00%
2014-09-26 0 5.200 5.190 5.200 5.140 5.400 7,423,600 38,694,436 5.2124 3.452 3.445 3.452 3.412 3.584 11,184,063 3.4598 -3.88%
2014-09-25 0 5.410 5.400 5.410 5.270 5.510 8,821,250 47,695,567 5.4069 3.591 3.584 3.591 3.498 3.657 13,289,700 3.5889 2.27%
2014-09-24 0 5.290 5.280 5.300 5.270 5.400 6,650,000 35,478,340 5.3351 3.511 3.505 3.518 3.498 3.584 10,018,592 3.5413 -1.67%
2014-09-23 0 5.380 5.310 5.380 5.180 5.540 8,107,000 43,391,850 5.3524 3.571 3.525 3.571 3.438 3.677 12,213,643 3.5527 2.67%
2014-09-22 0 5.240 5.240 5.250 5.200 5.460 5,863,000 31,349,450 5.3470 3.478 3.478 3.485 3.452 3.624 8,832,933 3.5492 -1.13%
2014-09-19 0 5.300 5.290 5.320 5.030 5.420 12,352,300 64,867,310 5.2514 3.518 3.511 3.531 3.339 3.598 18,609,422 3.4857 4.95%
2014-09-18 0 5.050 5.040 5.050 4.870 5.080 7,489,000 37,279,100 4.9778 3.352 3.345 3.352 3.233 3.372 11,282,592 3.3041 1.41%
2014-09-17 0 4.980 4.970 4.980 4.740 5.000 12,545,000 61,115,550 4.8717 3.306 3.299 3.306 3.146 3.319 18,899,735 3.2337 5.51%
2014-09-16 0 4.720 4.720 4.730 4.670 4.910 8,603,840 41,324,114 4.8030 3.133 3.133 3.140 3.100 3.259 12,962,160 3.1881 -0.21%
2014-09-15 0 4.730 4.700 4.730 4.660 4.920 17,966,000 84,810,920 4.7206 3.140 3.120 3.140 3.093 3.266 27,066,771 3.1334 -4.06%
2014-09-12 0 4.930 4.920 4.940 4.840 4.990 5,566,000 27,251,870 4.8961 3.272 3.266 3.279 3.213 3.312 8,385,486 3.2499 -0.80%
2014-09-11 0 4.970 4.950 4.970 4.870 5.140 10,856,000 53,713,780 4.9478 3.299 3.286 3.299 3.233 3.412 16,355,163 3.2842 0.20%
2014-09-10 0 4.960 4.950 4.980 4.800 5.040 10,952,050 54,046,723 4.9348 3.292 3.286 3.306 3.186 3.345 16,499,868 3.2756 1.43%
2014-09-08 0 4.890 4.880 4.890 4.620 4.900 8,935,000 42,737,430 4.7831 3.246 3.239 3.246 3.067 3.252 13,461,071 3.1749 6.54%
2014-09-05 0 4.590 4.580 4.600 4.480 4.670 11,067,000 50,980,870 4.6066 3.047 3.040 3.053 2.974 3.100 16,673,046 3.0577 4.08%
2014-09-04 0 4.410 4.410 4.440 4.350 4.510 6,773,000 29,857,160 4.4083 2.927 2.927 2.947 2.887 2.994 10,203,898 2.9261 -1.12%
2014-09-03 0 4.460 4.460 4.500 4.400 4.590 8,561,000 38,442,630 4.4904 2.960 2.960 2.987 2.921 3.047 12,897,619 2.9806 -1.55%
2014-09-02 0 4.530 4.520 4.530 4.310 4.550 11,230,000 50,436,000 4.4912 3.007 3.000 3.007 2.861 3.020 16,918,615 2.9811 3.90%
2014-09-01 0 4.360 4.360 4.390 4.240 4.420 19,404,500 84,522,640 4.3558 2.894 2.894 2.914 2.814 2.934 29,233,950 2.8912 6.34%
2014-08-29 0 4.100 4.100 4.150 3.990 4.150 4,031,000 16,500,250 4.0933 2.721 2.721 2.755 2.648 2.755 6,072,924 2.7170 0.99%
2014-08-28 0 4.060 4.040 4.070 4.020 4.180 3,704,000 15,200,280 4.1037 2.695 2.682 2.702 2.668 2.775 5,580,280 2.7239 -2.17%
2014-08-27 0 4.150 4.150 4.180 4.120 4.180 5,625,000 23,341,675 4.1496 2.755 2.755 2.775 2.735 2.775 8,474,373 2.7544 0.00%
2014-08-26 0 4.150 4.150 4.160 4.060 4.160 3,695,000 15,232,960 4.1226 2.755 2.755 2.761 2.695 2.761 5,566,721 2.7364 0.24%
2014-08-25 0 4.140 4.140 4.180 4.080 4.240 4,997,000 20,725,620 4.1476 2.748 2.748 2.775 2.708 2.814 7,528,256 2.7530 -0.24%
2014-08-22 0 4.150 4.150 4.180 3.980 4.230 20,866,000 84,999,520 4.0736 2.755 2.755 2.775 2.642 2.808 31,435,781 2.7039 1.47%
2014-08-21 0 4.090 4.090 4.100 4.070 4.160 5,195,000 21,320,030 4.1040 2.715 2.715 2.721 2.702 2.761 7,826,554 2.7241 -2.15%
2014-08-20 0 4.180 4.170 4.180 4.050 4.250 14,170,000 59,244,020 4.1809 2.775 2.768 2.775 2.688 2.821 21,347,887 2.7752 0.72%
2014-08-19 0 4.150 4.150 4.170 4.080 4.180 4,576,000 18,947,500 4.1406 2.755 2.755 2.768 2.708 2.775 6,893,997 2.7484 0.97%
2014-08-18 0 4.110 4.100 4.110 3.980 4.150 3,175,000 12,974,360 4.0864 2.728 2.721 2.728 2.642 2.755 4,783,313 2.7124 1.23%
2014-08-15 0 4.060 4.060 4.080 3.870 4.120 9,344,000 37,793,200 4.0446 2.695 2.695 2.708 2.569 2.735 14,077,252 2.6847 3.84%
2014-08-14 0 3.910 3.910 3.920 3.880 3.930 3,829,000 14,933,640 3.9001 2.595 2.595 2.602 2.575 2.609 5,768,600 2.5888 -0.76%
2014-08-13 0 3.940 3.940 3.950 3.910 4.000 5,233,600 20,645,446 3.9448 2.615 2.615 2.622 2.595 2.655 7,884,707 2.6184 -1.50%
2014-08-12 0 4.000 3.990 4.000 3.840 4.030 13,824,000 54,435,990 3.9378 2.655 2.648 2.655 2.549 2.675 20,826,619 2.6138 3.63%
2014-08-11 0 3.860 3.840 3.850 3.700 3.870 5,697,000 21,613,520 3.7938 2.562 2.549 2.555 2.456 2.569 8,582,845 2.5182 4.04%
2014-08-08 0 3.710 3.710 3.730 3.700 3.760 2,626,500 9,759,385 3.7157 2.463 2.463 2.476 2.456 2.496 3,956,967 2.4664 -1.59%
2014-08-07 0 3.770 3.760 3.780 3.750 3.790 2,078,000 7,824,560 3.7654 2.502 2.496 2.509 2.489 2.516 3,130,622 2.4994 0.27%
2014-08-06 0 3.760 3.740 3.760 3.700 3.840 6,704,000 25,189,200 3.7573 2.496 2.482 2.496 2.456 2.549 10,099,946 2.4940 -1.05%
2014-08-05 0 3.800 3.800 3.830 3.750 3.820 3,944,000 15,002,065 3.8038 2.522 2.522 2.542 2.489 2.536 5,941,854 2.5248 -0.52%
2014-08-04 0 3.820 3.810 3.820 3.780 3.870 3,015,000 11,484,190 3.8090 2.536 2.529 2.536 2.509 2.569 4,542,264 2.5283 0.53%
2014-08-01 0 3.800 3.780 3.800 3.720 3.840 7,559,000 28,665,140 3.7922 2.522 2.509 2.522 2.469 2.549 11,388,051 2.5171 1.88%
2014-07-31 0 3.730 3.720 3.750 3.690 3.760 8,291,000 30,913,500 3.7286 2.476 2.469 2.489 2.449 2.496 12,490,849 2.4749 1.08%
2014-07-30 0 3.690 3.690 3.710 3.670 3.800 7,642,000 28,465,470 3.7249 2.449 2.449 2.463 2.436 2.522 11,513,095 2.4724 0.00%
2014-07-29 0 3.690 3.690 3.710 3.650 3.780 7,692,000 28,423,720 3.6952 2.449 2.449 2.463 2.423 2.509 11,588,423 2.4528 -1.34%
2014-07-28 0 3.740 3.700 3.770 3.660 3.830 9,248,000 34,741,310 3.7566 2.482 2.456 2.502 2.429 2.542 13,932,622 2.4935 0.00%
2014-07-25 0 3.740 3.730 3.750 3.630 3.860 14,950,000 55,559,075 3.7163 2.482 2.476 2.489 2.409 2.562 22,523,000 2.4668 -1.32%
2014-07-24 0 3.790 3.790 3.800 3.660 3.950 22,858,000 86,602,870 3.7887 2.516 2.516 2.522 2.429 2.622 34,436,839 2.5148 -3.32%
2014-07-23 0 3.920 3.910 3.920 3.860 4.110 7,560,000 30,051,790 3.9751 2.602 2.595 2.602 2.562 2.728 11,389,557 2.6385 -4.62%
2014-07-22 0 4.110 4.100 4.110 3.860 4.120 9,964,000 39,670,890 3.9814 2.728 2.721 2.728 2.562 2.735 15,011,316 2.6427 3.79%
2014-07-21 0 3.960 3.950 3.960 3.930 4.120 7,448,000 29,644,230 3.9802 2.629 2.622 2.629 2.609 2.735 11,220,823 2.6419 -3.41%
2014-07-18 0 4.100 4.080 4.100 4.010 4.160 2,594,000 10,623,480 4.0954 2.721 2.708 2.721 2.662 2.761 3,908,004 2.7184 0.00%
2014-07-17 0 4.100 4.090 4.100 4.050 4.280 5,540,400 22,996,824 4.1508 2.721 2.715 2.721 2.688 2.841 8,346,918 2.7551 -2.61%
2014-07-16 0 4.210 4.210 4.240 4.180 4.330 6,341,000 26,755,440 4.2194 2.794 2.794 2.814 2.775 2.874 9,553,066 2.8007 -2.09%
2014-07-15 0 4.300 4.280 4.300 4.100 4.300 9,400,000 39,820,536 4.2362 2.854 2.841 2.854 2.721 2.854 14,161,619 2.8119 4.88%
2014-07-14 0 4.100 4.080 4.100 4.030 4.160 4,749,200 19,546,684 4.1158 2.721 2.708 2.721 2.675 2.761 7,154,932 2.7319 0.00%
2014-07-11 0 4.100 4.100 4.110 4.020 4.140 6,798,000 27,770,540 4.0851 2.721 2.721 2.728 2.668 2.748 10,241,562 2.7116 -0.73%
2014-07-10 0 4.130 4.130 4.140 3.880 4.140 16,450,000 65,942,205 4.0086 2.741 2.741 2.748 2.575 2.748 24,782,833 2.6608 1.23%
2014-07-09 0 4.080 4.070 4.090 3.820 4.170 69,970,200 280,063,765 4.0026 2.708 2.702 2.715 2.536 2.768 105,413,968 2.6568 -5.56%
2014-07-08 0 4.320 4.310 4.320 4.270 4.430 10,438,000 45,144,530 4.3250 2.867 2.861 2.867 2.834 2.940 15,725,423 2.8708 -3.14%
2014-07-07 0 4.460 4.450 4.460 4.400 4.540 9,944,000 44,213,140 4.4462 2.960 2.954 2.960 2.921 3.013 14,981,185 2.9512 1.36%
2014-07-04 0 4.400 4.400 4.420 4.380 4.660 23,437,000 105,712,490 4.5105 2.921 2.921 2.934 2.907 3.093 35,309,134 2.9939 -4.97%
2014-07-03 0 4.630 4.630 4.640 4.360 4.690 21,786,765 98,010,116 4.4986 3.073 3.073 3.080 2.894 3.113 32,822,964 2.9860 2.89%
2014-07-02 0 4.500 4.500 4.510 4.210 4.580 35,360,235 157,585,114 4.4566 2.987 2.987 2.994 2.794 3.040 53,272,146 2.9581 6.89%
2014-06-30 0 4.210 4.200 4.210 4.140 4.260 12,662,000 53,110,100 4.1944 2.794 2.788 2.794 2.748 2.828 19,076,002 2.7841 0.72%
2014-06-27 0 4.180 4.190 4.210 4.120 4.350 33,298,000 140,581,580 4.2219 2.775 2.781 2.794 2.735 2.887 50,165,275 2.8024 0.24%
2014-06-26 0 4.170 4.160 4.170 3.850 4.210 37,076,000 151,510,130 4.0865 2.768 2.761 2.768 2.555 2.794 55,857,040 2.7125 6.65%
2014-06-25 0 3.910 3.900 3.910 3.860 4.010 14,566,000 57,504,310 3.9478 2.595 2.589 2.595 2.562 2.662 21,944,483 2.6204 0.26%
2014-06-24 0 3.900 3.890 3.900 3.800 4.010 27,790,000 108,430,980 3.9018 2.589 2.582 2.589 2.522 2.662 41,867,169 2.5899 -0.76%
2014-06-23 0 3.930 3.930 3.940 3.920 4.260 43,918,000 179,324,130 4.0832 2.609 2.609 2.615 2.602 2.828 66,164,891 2.7103 -4.38%
2014-06-20 0 4.110 4.100 4.110 3.770 4.130 72,741,000 287,812,010 3.9567 2.728 2.721 2.728 2.502 2.741 109,588,331 2.6263 9.02%
2014-06-19 0 3.770 3.770 3.780 3.600 3.960 241,074,000 906,594,755 3.7606 2.502 2.502 2.509 2.390 2.629 363,191,286 2.4962

Copyright & disclaimer, Privacy policy

Back to top