CHINA AIRCRAFT LEASING GROUP HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01848  2014-07-11    
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
2026-10-16 0 3.400 3.390 3.420 3.350 3.415 95,000 322,462 3.3943 3.400 3.390 3.420 3.350 3.415 95,000 3.3943 0.15%
2026-10-15 0 3.395 3.370 3.395 3.325 3.400 199,500 669,520 3.3560 3.395 3.370 3.395 3.325 3.400 199,500 3.3560 0.59%
2026-10-14 0 3.375 3.370 3.385 3.340 3.385 322,000 1,083,410 3.3646 3.375 3.370 3.385 3.340 3.385 322,000 3.3646 -0.74%
2026-10-13 0 3.400 3.395 3.410 3.375 3.410 236,000 799,112 3.3861 3.400 3.395 3.410 3.375 3.410 236,000 3.3861 0.00%
2026-10-12 0 3.400 3.400 3.445 3.400 3.530 342,000 1,176,482 3.4400 3.400 3.400 3.445 3.400 3.530 342,000 3.4400 -2.86%
2026-10-09 0 3.500 3.500 3.515 3.360 3.515 968,000 3,316,672 3.4263 3.500 3.500 3.515 3.360 3.515 968,000 3.4263 1.74%
2026-10-08 0 3.440 3.440 3.565 3.430 3.500 247,879 852,860 3.4406 3.440 3.440 3.565 3.430 3.500 247,879 3.4406 0.00%
2026-10-07 0 3.440 3.440 3.570 3.400 3.475 168,126 578,807 3.4427 3.440 3.440 3.570 3.400 3.475 168,126 3.4427 0.00%
2026-10-06 0 3.440 3.440 3.535 3.430 3.580 115,000 400,752 3.4848 3.440 3.440 3.535 3.430 3.580 115,000 3.4848 0.44%
2026-10-05 0 3.425 3.425 3.450 3.400 3.470 124,000 424,842 3.4261 3.425 3.425 3.450 3.400 3.470 124,000 3.4261 -1.01%
2026-10-02 0 3.460 3.460 3.495 3.450 3.525 316,716 1,102,835 3.4821 3.460 3.460 3.495 3.450 3.525 316,716 3.4821 -1.84%
2026-09-30 0 3.525 3.525 3.565 3.515 3.545 13,500 47,822 3.5424 3.525 3.525 3.565 3.515 3.545 13,500 3.5424 0.43%
2026-09-29 0 3.510 3.510 3.575 3.500 3.540 226,000 794,590 3.5159 3.510 3.510 3.575 3.500 3.540 226,000 3.5159 -0.85%
2026-09-28 0 3.540 3.540 3.580 3.525 3.595 30,000 106,267 3.5422 3.540 3.540 3.580 3.525 3.595 30,000 3.5422 -1.26%
2026-09-25 0 3.585 3.545 3.585 3.525 3.585 67,500 238,797 3.5377 3.585 3.545 3.585 3.525 3.585 67,500 3.5377 0.14%
2026-09-24 0 3.580 3.580 3.680 3.560 3.580 34,000 121,440 3.5718 3.580 3.580 3.680 3.560 3.580 34,000 3.5718 0.28%
2026-09-23 0 3.570 3.570 3.635 3.555 3.600 197,000 704,307 3.5752 3.570 3.570 3.635 3.555 3.600 197,000 3.5752 -1.52%
2026-09-22 0 3.625 3.590 3.630 3.580 3.635 30,500 110,127 3.6107 3.625 3.590 3.630 3.580 3.635 30,500 3.6107 -0.28%
2026-09-21 0 3.635 3.575 3.635 3.515 3.645 102,774 368,161 3.5822 3.635 3.575 3.635 3.515 3.645 102,774 3.5822 -0.27%
2026-09-18 0 3.645 3.580 3.645 3.575 3.650 61,500 222,307 3.6147 3.645 3.580 3.645 3.575 3.650 61,500 3.6147 1.82%
2026-09-17 0 3.580 3.560 3.630 3.560 3.625 91,500 328,865 3.5942 3.580 3.560 3.630 3.560 3.625 91,500 3.5942 -0.28%
2026-09-16 0 3.590 3.585 3.590 3.585 3.620 218,000 782,945 3.5915 3.590 3.585 3.590 3.585 3.620 218,000 3.5915 0.00%
2026-09-15 0 3.590 3.590 3.615 3.580 3.675 183,750 662,406 3.6049 3.590 3.590 3.615 3.580 3.675 183,750 3.6049 -0.69%
2026-09-14 0 3.615 3.615 3.670 3.610 3.700 212,000 772,122 3.6421 3.615 3.615 3.670 3.610 3.700 212,000 3.6421 -2.56%
2026-09-11 0 3.710 3.675 3.710 3.635 3.745 147,000 540,195 3.6748 3.710 3.675 3.710 3.635 3.745 147,000 3.6748 0.82%
2026-09-10 0 3.680 3.680 3.725 3.655 3.710 137,500 505,492 3.6763 3.680 3.680 3.725 3.655 3.710 137,500 3.6763 -1.47%
2026-09-09 0 3.735 3.700 3.735 3.665 3.740 222,500 824,182 3.7042 3.735 3.700 3.735 3.665 3.740 222,500 3.7042 0.54%
2026-09-08 0 3.715 3.705 3.735 3.700 3.735 117,768 437,639 3.7161 3.715 3.705 3.735 3.700 3.735 117,768 3.7161 -0.40%
2026-09-07 0 3.730 3.710 3.730 3.710 3.750 232,511 867,722 3.7320 3.730 3.710 3.730 3.710 3.750 232,511 3.7320 -0.27%
2026-09-04 0 3.880 3.890 3.910 3.800 3.920 139,500 540,017 3.8711 3.740 3.750 3.769 3.663 3.779 144,722 3.7314 1.84%
2026-09-03 0 3.810 3.805 3.880 3.760 3.890 516,500 1,969,782 3.8137 3.673 3.668 3.740 3.624 3.750 535,834 3.6761 1.87%
2026-09-02 0 3.740 3.740 3.800 3.740 3.800 224,500 849,385 3.7835 3.605 3.605 3.663 3.605 3.663 232,904 3.6469 -1.19%
2026-09-01 0 3.785 3.770 3.785 3.750 3.795 82,500 311,780 3.7792 3.648 3.634 3.648 3.615 3.658 85,588 3.6428 -0.39%
2026-08-31 0 3.800 3.800 3.830 3.730 3.835 162,025 611,377 3.7733 3.663 3.663 3.692 3.595 3.697 168,090 3.6372 0.00%
2026-08-28 0 3.800 3.790 3.800 3.740 3.830 155,504 589,989 3.7940 3.663 3.653 3.663 3.605 3.692 161,325 3.6571 1.88%
2026-08-27 0 3.730 3.730 3.800 3.715 3.810 693,001 2,600,976 3.7532 3.595 3.595 3.663 3.581 3.673 718,942 3.6178 -1.84%
2026-08-26 0 3.800 3.775 3.800 3.660 3.850 1,954,874 7,364,833 3.7674 3.663 3.639 3.663 3.528 3.711 2,028,051 3.6315 3.54%
2026-08-25 0 3.670 3.670 3.730 3.640 3.780 212,501 791,741 3.7258 3.538 3.538 3.595 3.509 3.644 220,456 3.5914 -1.74%
2026-08-24 0 3.735 3.735 3.760 3.620 3.770 412,015 1,538,505 3.7341 3.600 3.600 3.624 3.489 3.634 427,438 3.5994 2.05%
2026-08-21 0 3.660 3.640 3.660 3.555 3.660 312,776 1,133,226 3.6231 3.528 3.509 3.528 3.427 3.528 324,484 3.4924 1.95%
2026-08-20 0 3.590 3.545 3.590 3.490 3.590 301,000 1,064,710 3.5372 3.460 3.417 3.460 3.364 3.460 312,267 3.4096 1.70%
2026-08-19 0 3.530 3.530 3.640 3.500 3.620 208,000 741,037 3.5627 3.403 3.403 3.509 3.374 3.489 215,786 3.4341 1.15%
2026-08-18 0 3.490 3.490 3.510 3.480 3.500 85,000 296,882 3.4927 3.364 3.364 3.383 3.354 3.374 88,182 3.3667 -0.57%
2026-08-17 0 3.510 3.510 3.545 3.500 3.545 164,500 580,417 3.5284 3.383 3.383 3.417 3.374 3.417 170,658 3.4011 0.29%
2026-08-14 0 3.500 3.490 3.550 3.480 3.510 171,000 597,182 3.4923 3.374 3.364 3.422 3.354 3.383 177,401 3.3663 -0.28%
2026-08-13 0 3.510 3.510 3.520 3.510 3.515 37,500 131,647 3.5106 3.383 3.383 3.393 3.383 3.388 38,904 3.3839 0.00%
2026-08-12 0 3.510 3.510 3.535 3.500 3.520 189,000 663,667 3.5115 3.383 3.383 3.407 3.374 3.393 196,075 3.3848 -0.28%
2026-08-11 0 3.520 3.520 3.525 3.510 3.540 10,000 35,270 3.5270 3.393 3.393 3.398 3.383 3.412 10,374 3.3997 0.28%
2026-08-10 0 3.510 3.510 3.605 3.500 3.610 156,000 551,617 3.5360 3.383 3.383 3.475 3.374 3.480 161,840 3.4084 -0.57%
2026-08-07 0 3.530 3.530 3.635 3.500 3.555 71,280 251,940 3.5345 3.403 3.403 3.504 3.374 3.427 73,948 3.4070 -1.67%
2026-08-06 0 3.590 3.485 3.590 3.450 3.635 573,500 2,013,047 3.5101 3.460 3.359 3.460 3.326 3.504 594,968 3.3835 -0.28%
2026-08-05 0 3.600 3.600 3.620 3.550 3.630 377,500 1,360,180 3.6031 3.470 3.470 3.489 3.422 3.499 391,631 3.4731 0.28%
2026-08-04 0 3.590 3.580 3.610 3.570 3.610 10,616 38,096 3.5885 3.460 3.451 3.480 3.441 3.480 11,013 3.4591 0.56%
2026-08-03 0 3.570 3.570 3.600 3.550 3.580 89,500 318,687 3.5607 3.441 3.441 3.470 3.422 3.451 92,850 3.4323 0.28%
2026-07-31 0 3.560 3.550 3.600 3.510 3.610 141,000 502,130 3.5612 3.432 3.422 3.470 3.383 3.480 146,278 3.4327 1.14%
2026-07-30 0 3.520 3.510 3.550 3.490 3.560 157,569 555,672 3.5265 3.393 3.383 3.422 3.364 3.432 163,467 3.3993 -1.40%
2026-07-29 0 3.570 3.540 3.570 3.480 3.570 560,500 1,974,395 3.5226 3.441 3.412 3.441 3.354 3.441 581,481 3.3955 0.56%
2026-07-28 0 3.550 3.550 3.580 3.530 3.590 306,500 1,089,430 3.5544 3.422 3.422 3.451 3.403 3.460 317,973 3.4262 -1.11%
2026-07-27 0 3.590 3.570 3.590 3.510 3.590 364,500 1,292,680 3.5464 3.460 3.441 3.460 3.383 3.460 378,144 3.4185 1.70%
2026-07-24 0 3.530 3.530 3.550 3.490 3.580 100,000 355,910 3.5591 3.403 3.403 3.422 3.364 3.451 103,743 3.4307 -3.02%
2026-07-23 0 3.640 3.590 3.640 3.560 3.640 139,500 501,795 3.5971 3.509 3.460 3.509 3.432 3.509 144,722 3.4673 1.11%
2026-07-22 0 3.600 3.560 3.600 3.520 3.630 127,779 456,016 3.5688 3.470 3.432 3.470 3.393 3.499 132,562 3.4400 1.98%
2026-07-21 0 3.530 3.530 3.640 3.520 3.600 16,500 58,840 3.5661 3.403 3.403 3.509 3.393 3.470 17,118 3.4374 -1.67%
2026-07-20 0 3.590 3.580 3.600 3.550 3.590 85,500 305,675 3.5751 3.460 3.451 3.470 3.422 3.460 88,701 3.4461 1.70%
2026-07-17 0 3.530 3.510 3.530 3.500 3.630 254,000 899,370 3.5408 3.403 3.383 3.403 3.374 3.499 263,508 3.4131 -2.22%
2026-07-16 0 3.610 3.610 3.630 3.600 3.650 71,000 257,825 3.6313 3.480 3.480 3.499 3.470 3.518 73,658 3.5003 -0.82%
2026-07-15 0 3.640 3.620 3.640 3.600 3.640 209,977 761,348 3.6259 3.509 3.489 3.509 3.470 3.509 217,837 3.4950 1.96%
2026-07-14 0 3.570 3.570 3.580 3.540 3.580 69,000 245,685 3.5607 3.441 3.441 3.451 3.412 3.451 71,583 3.4322 -0.28%
2026-07-13 0 3.580 3.560 3.580 3.520 3.590 146,570 522,320 3.5636 3.451 3.432 3.451 3.393 3.460 152,057 3.4350 1.70%
2026-07-10 0 3.520 3.520 3.540 3.500 3.540 293,432 1,034,878 3.5268 3.393 3.393 3.412 3.374 3.412 304,416 3.3996 -1.12%
2026-07-09 0 3.560 3.510 3.560 3.510 3.580 176,000 620,475 3.5254 3.432 3.383 3.432 3.383 3.451 182,588 3.3982 0.00%
2026-07-08 0 3.560 3.540 3.560 3.520 3.580 95,779 340,078 3.5507 3.432 3.412 3.432 3.393 3.451 99,364 3.4225 1.71%
2026-07-07 0 3.500 3.500 3.550 3.490 3.530 444,000 1,564,215 3.5230 3.374 3.374 3.422 3.364 3.403 460,620 3.3959 -0.57%
2026-07-06 0 3.520 3.500 3.520 3.410 3.530 67,000 234,730 3.5034 3.393 3.374 3.393 3.287 3.403 69,508 3.3770 0.86%
2026-07-03 0 3.490 3.440 3.490 3.400 3.600 1,288,000 4,393,875 3.4114 3.364 3.316 3.364 3.277 3.470 1,336,214 3.2883 2.35%
2026-07-02 0 3.410 3.390 3.450 3.330 3.500 403,500 1,377,460 3.4138 3.287 3.268 3.326 3.210 3.374 418,604 3.2906 0.29%
2026-06-30 0 3.400 3.370 3.400 3.370 3.450 587,500 1,994,695 3.3952 3.277 3.248 3.277 3.248 3.326 609,492 3.2727 -1.16%
2026-06-29 0 3.440 3.420 3.440 3.410 3.770 713,516 2,473,820 3.4671 3.316 3.297 3.316 3.287 3.634 740,225 3.3420 -1.99%
2026-06-26 0 3.510 3.490 3.510 3.480 3.580 339,500 1,192,505 3.5125 3.383 3.364 3.383 3.354 3.451 352,209 3.3858 -1.96%
2026-06-25 0 3.580 3.580 3.640 3.570 3.660 1,033,900 3,732,700 3.6103 3.451 3.451 3.509 3.441 3.528 1,072,602 3.4800 -2.19%
2026-06-24 0 3.660 3.660 3.690 3.650 3.690 132,500 486,805 3.6740 3.528 3.528 3.557 3.518 3.557 137,460 3.5414 -0.54%
2026-06-23 0 3.680 3.680 3.700 3.620 3.760 576,000 2,112,975 3.6684 3.547 3.547 3.566 3.489 3.624 597,561 3.5360 -0.27%
2026-06-22 0 3.690 3.690 3.760 3.580 3.740 462,775 1,691,225 3.6545 3.557 3.557 3.624 3.451 3.605 480,098 3.5227 2.50%
2026-06-18 0 3.600 3.600 3.610 3.600 3.660 267,500 970,055 3.6264 3.470 3.470 3.480 3.470 3.528 277,513 3.4955 -1.10%
2026-06-17 0 3.820 3.820 3.900 3.790 3.930 206,500 790,635 3.8287 3.509 3.509 3.582 3.481 3.610 224,824 3.5167 -0.52%
2026-06-16 0 3.840 3.840 3.900 3.810 3.860 141,500 544,360 3.8471 3.527 3.527 3.582 3.499 3.545 154,056 3.5335 -0.26%
2026-06-15 0 3.850 3.850 3.890 3.800 3.910 203,000 786,235 3.8731 3.536 3.536 3.573 3.490 3.591 221,013 3.5574 1.32%
2026-06-12 0 3.800 3.800 3.830 3.790 3.860 264,000 1,010,422 3.8274 3.490 3.490 3.518 3.481 3.545 287,426 3.5154 0.26%
2026-06-11 0 3.790 3.790 3.800 3.770 3.830 143,500 545,685 3.8027 3.481 3.481 3.490 3.463 3.518 156,233 3.4928 0.26%
2026-06-10 0 3.780 3.760 3.780 3.760 3.830 275,500 1,042,255 3.7831 3.472 3.454 3.472 3.454 3.518 299,946 3.4748 -0.53%
2026-06-09 0 3.800 3.800 3.830 3.780 3.830 149,000 567,445 3.8084 3.490 3.490 3.518 3.472 3.518 162,221 3.4980 0.00%
2026-06-08 0 3.800 3.800 3.820 3.750 3.840 490,000 1,860,850 3.7977 3.490 3.490 3.509 3.444 3.527 533,480 3.4881 -0.52%
2026-06-05 0 3.820 3.830 3.840 3.820 3.850 165,758 634,718 3.8292 3.509 3.518 3.527 3.509 3.536 180,467 3.5171 -0.52%
2026-06-04 0 3.840 3.840 3.860 3.800 3.860 263,500 1,007,265 3.8226 3.527 3.527 3.545 3.490 3.545 286,882 3.5111 0.26%
2026-06-03 0 3.830 3.830 3.840 3.770 3.840 1,198,500 4,571,630 3.8145 3.518 3.518 3.527 3.463 3.527 1,304,849 3.5036 0.00%
2026-06-02 0 3.830 3.820 3.830 3.800 3.910 309,126 1,192,568 3.8579 3.518 3.509 3.518 3.490 3.591 336,556 3.5434 -1.03%
2026-06-01 0 3.870 3.850 3.900 3.820 3.870 205,500 789,700 3.8428 3.555 3.536 3.582 3.509 3.555 223,735 3.5296 0.52%
2026-05-29 0 3.850 3.850 3.860 3.830 3.860 141,500 545,035 3.8518 3.536 3.536 3.545 3.518 3.545 154,056 3.5379 0.52%
2026-05-28 0 3.830 3.820 3.830 3.810 3.850 131,000 501,900 3.8313 3.518 3.509 3.518 3.499 3.536 142,624 3.5190 -0.52%
2026-05-27 0 3.850 3.820 3.850 3.820 3.850 185,000 709,430 3.8348 3.536 3.509 3.536 3.509 3.536 201,416 3.5222 0.00%
2026-05-26 0 3.850 3.850 3.880 3.820 3.950 273,500 1,064,830 3.8933 3.536 3.536 3.564 3.509 3.628 297,769 3.5760 0.00%
2026-05-22 0 3.850 3.850 3.870 3.850 3.900 219,256 848,178 3.8684 3.536 3.536 3.555 3.536 3.582 238,712 3.5531 0.00%
2026-05-21 0 3.850 3.850 3.900 3.850 3.940 350,000 1,360,585 3.8874 3.536 3.536 3.582 3.536 3.619 381,057 3.5706 -1.53%
2026-05-20 0 3.910 3.910 3.930 3.890 3.930 342,029 1,337,638 3.9109 3.591 3.591 3.610 3.573 3.610 372,379 3.5921 -0.26%
2026-05-19 0 3.920 3.920 4.000 3.920 3.980 181,998 716,697 3.9379 3.601 3.601 3.674 3.601 3.656 198,148 3.6170 -1.75%
2026-05-18 0 3.990 3.940 3.990 3.900 4.000 639,000 2,520,190 3.9440 3.665 3.619 3.665 3.582 3.674 695,702 3.6225 -0.25%
2026-05-15 0 4.000 3.990 4.020 3.970 4.050 252,621 1,009,075 3.9944 3.674 3.665 3.692 3.646 3.720 275,037 3.6689 0.25%
2026-05-14 0 3.990 3.990 4.020 3.980 4.060 145,000 583,835 4.0264 3.665 3.665 3.692 3.656 3.729 157,867 3.6983 -0.99%
2026-05-13 0 4.030 4.000 4.030 3.990 4.040 168,000 672,340 4.0020 3.702 3.674 3.702 3.665 3.711 182,907 3.6758 1.00%
2026-05-12 0 3.990 3.960 4.000 3.950 4.050 354,500 1,413,508 3.9873 3.665 3.637 3.674 3.628 3.720 385,956 3.6624 0.25%
2026-05-11 0 3.980 3.980 4.000 3.960 4.090 356,238 1,432,804 4.0220 3.656 3.656 3.674 3.637 3.757 387,849 3.6942 -1.00%
2026-05-08 0 4.020 4.020 4.030 3.950 4.040 243,249 973,371 4.0015 3.692 3.692 3.702 3.628 3.711 264,834 3.6754 1.77%
2026-05-07 0 3.950 3.950 3.990 3.930 4.040 243,000 967,663 3.9822 3.628 3.628 3.665 3.610 3.711 264,563 3.6576 1.02%
2026-05-06 0 3.910 3.910 3.930 3.900 3.930 106,000 413,780 3.9036 3.591 3.591 3.610 3.582 3.610 115,406 3.5854 0.00%
2026-05-05 0 3.910 3.870 3.910 3.840 3.910 118,577 458,802 3.8692 3.591 3.555 3.591 3.527 3.591 129,099 3.5539 1.03%
2026-05-04 0 3.870 3.870 3.880 3.840 3.890 246,000 951,890 3.8695 3.555 3.555 3.564 3.527 3.573 267,829 3.5541 0.52%
2026-04-30 0 3.850 3.850 3.870 3.820 3.860 528,000 2,033,400 3.8511 3.536 3.536 3.555 3.509 3.545 574,852 3.5373 -0.77%
2026-04-29 0 3.880 3.880 3.900 3.860 3.950 71,000 275,910 3.8861 3.564 3.564 3.582 3.545 3.628 77,300 3.5693 0.26%
2026-04-28 0 3.870 3.870 3.930 3.850 3.880 224,000 867,465 3.8726 3.555 3.555 3.610 3.536 3.564 243,877 3.5570 -0.51%
2026-04-27 0 3.890 3.880 3.890 3.850 3.900 181,000 701,865 3.8777 3.573 3.564 3.573 3.536 3.582 197,061 3.5617 0.52%
2026-04-24 0 3.870 3.870 3.920 3.860 3.900 328,256 1,271,155 3.8725 3.555 3.555 3.601 3.545 3.582 357,384 3.5568 -1.02%
2026-04-23 0 3.910 3.910 3.920 3.780 3.950 1,348,785 5,170,958 3.8338 3.591 3.591 3.601 3.472 3.628 1,468,469 3.5213 -1.01%
2026-04-22 0 3.950 3.950 4.000 3.910 3.970 258,000 1,018,030 3.9459 3.628 3.628 3.674 3.591 3.646 280,894 3.6243 -0.25%
2026-04-21 0 3.960 3.950 4.050 3.920 4.010 147,500 586,245 3.9745 3.637 3.628 3.720 3.601 3.683 160,588 3.6506 -0.25%
2026-04-20 0 3.970 3.970 3.990 3.900 3.990 463,500 1,833,120 3.9550 3.646 3.646 3.665 3.582 3.665 504,629 3.6326 -0.50%
2026-04-17 0 3.990 3.990 4.010 3.930 4.010 152,500 605,255 3.9689 3.665 3.665 3.683 3.610 3.683 166,032 3.6454 0.76%
2026-04-16 0 3.960 3.950 3.960 3.930 4.050 483,000 1,924,590 3.9847 3.637 3.628 3.637 3.610 3.720 525,859 3.6599 -1.98%
2026-04-15 0 4.040 4.040 4.090 4.020 4.110 354,000 1,434,195 4.0514 3.711 3.711 3.757 3.692 3.775 385,412 3.7212 0.25%
2026-04-14 0 4.030 4.030 4.080 4.000 4.080 147,524 596,266 4.0418 3.702 3.702 3.747 3.674 3.747 160,615 3.7124 -0.49%
2026-04-13 0 4.050 4.050 4.100 4.030 4.080 89,500 362,765 4.0532 3.720 3.720 3.766 3.702 3.747 97,442 3.7229 -1.70%
2026-04-10 0 4.120 4.100 4.120 4.080 4.170 195,243 803,211 4.1139 3.784 3.766 3.784 3.747 3.830 212,568 3.7786 0.73%
2026-04-09 0 4.090 4.090 4.120 4.040 4.180 311,000 1,266,850 4.0735 3.757 3.757 3.784 3.711 3.839 338,597 3.7415 -2.15%
2026-04-08 0 4.180 4.180 4.190 4.000 4.180 653,500 2,692,080 4.1195 3.839 3.839 3.849 3.674 3.839 711,488 3.7837 5.56%
2026-04-02 0 3.960 3.950 4.010 3.950 4.040 208,000 827,802 3.9798 3.637 3.628 3.683 3.628 3.711 226,457 3.6555 -2.22%
2026-04-01 0 4.050 4.050 4.060 3.960 4.080 481,000 1,935,035 4.0229 3.720 3.720 3.729 3.637 3.747 523,681 3.6951 2.53%
2026-03-31 0 3.950 3.950 3.960 3.930 4.000 452,459 1,798,085 3.9740 3.628 3.628 3.637 3.610 3.674 492,608 3.6501 1.54%
2026-03-30 0 3.890 3.890 3.950 3.820 3.940 218,000 842,280 3.8637 3.573 3.573 3.628 3.509 3.619 237,344 3.5488 0.00%
2026-03-27 0 3.890 3.890 3.900 3.790 3.930 588,500 2,264,230 3.8475 3.573 3.573 3.582 3.481 3.610 640,720 3.5339 0.52%
2026-03-26 0 3.870 3.860 3.870 3.850 3.920 271,000 1,051,735 3.8809 3.555 3.545 3.555 3.536 3.601 295,047 3.5646 -1.02%
2026-03-25 0 3.910 3.910 3.930 3.890 4.000 907,500 3,568,855 3.9326 3.591 3.591 3.610 3.573 3.674 988,027 3.6121 1.03%
2026-03-24 0 3.870 3.860 3.880 3.700 3.870 491,500 1,867,025 3.7986 3.555 3.545 3.564 3.398 3.555 535,113 3.4890 6.91%
2026-03-23 0 3.620 3.620 3.630 3.590 3.730 1,643,498 5,982,287 3.6400 3.325 3.325 3.334 3.297 3.426 1,789,333 3.3433 -6.70%
2026-03-20 0 3.880 3.840 3.900 3.800 3.960 404,251 1,560,026 3.8591 3.564 3.527 3.582 3.490 3.637 440,122 3.5445 0.00%
2026-03-19 0 3.880 3.870 3.880 3.850 3.930 471,500 1,834,215 3.8902 3.564 3.555 3.564 3.536 3.610 513,338 3.5731 -1.02%
2026-03-18 0 3.920 3.920 3.970 3.920 4.030 404,000 1,608,170 3.9806 3.601 3.601 3.646 3.601 3.702 439,849 3.6562 -1.51%
2026-03-17 0 3.980 3.980 4.000 3.970 4.030 496,500 1,984,845 3.9977 3.656 3.656 3.674 3.646 3.702 540,557 3.6719 0.51%
2026-03-16 0 3.960 3.960 4.000 3.720 4.020 1,391,480 5,443,195 3.9118 3.637 3.637 3.674 3.417 3.692 1,514,953 3.5930 6.74%
2026-03-13 0 3.710 3.710 3.720 3.690 3.950 3,680,271 13,936,390 3.7868 3.408 3.408 3.417 3.389 3.628 4,006,839 3.4782 -6.08%
2026-03-12 0 3.950 3.950 3.960 3.940 4.060 2,348,926 9,374,910 3.9911 3.628 3.628 3.637 3.619 3.729 2,557,357 3.6659 -3.66%
2026-03-11 0 4.100 4.100 4.110 4.000 4.300 3,763,500 15,459,800 4.1078 3.766 3.766 3.775 3.674 3.950 4,097,453 3.7730 -2.15%
2026-03-10 0 4.190 4.190 4.300 4.190 4.340 562,529 2,409,817 4.2839 3.849 3.849 3.950 3.849 3.986 612,445 3.9347 -0.48%
2026-03-09 0 4.210 4.180 4.240 4.140 4.390 1,268,500 5,333,985 4.2050 3.867 3.839 3.894 3.803 4.032 1,381,060 3.8622 -4.10%
2026-03-06 0 4.390 4.390 4.400 4.360 4.400 271,500 1,189,435 4.3810 4.032 4.032 4.041 4.005 4.041 295,591 4.0239 0.00%
2026-03-05 0 4.390 4.340 4.390 4.280 4.540 704,000 3,094,040 4.3949 4.032 3.986 4.032 3.931 4.170 766,469 4.0367 -1.35%
2026-03-04 0 4.450 4.400 4.460 4.390 4.570 658,000 2,928,925 4.4513 4.087 4.041 4.096 4.032 4.198 716,387 4.0885 -2.20%
2026-03-03 0 4.550 4.510 4.560 4.500 4.670 568,000 2,587,220 4.5550 4.179 4.142 4.188 4.133 4.289 618,401 4.1837 -2.36%
2026-03-02 0 4.660 4.620 4.660 4.600 4.720 636,614 2,954,239 4.6405 4.280 4.243 4.280 4.225 4.335 693,104 4.2623 -1.27%
2026-02-27 0 4.720 4.710 4.750 4.710 4.800 179,500 851,390 4.7431 4.335 4.326 4.363 4.326 4.409 195,428 4.3565 0.43%
2026-02-26 0 4.700 4.690 4.700 4.700 4.760 329,500 1,557,710 4.7275 4.317 4.308 4.317 4.317 4.372 358,738 4.3422 -0.42%
2026-02-25 0 4.720 4.720 4.760 4.720 4.850 290,500 1,395,212 4.8028 4.335 4.335 4.372 4.335 4.455 316,277 4.4114 -2.28%
2026-02-24 0 4.830 4.830 4.840 4.800 4.840 194,000 935,150 4.8204 4.436 4.436 4.446 4.409 4.446 211,215 4.4275 0.42%
2026-02-23 0 4.810 4.810 4.820 4.750 4.820 202,741 972,289 4.7957 4.418 4.418 4.427 4.363 4.427 220,731 4.4049 0.21%
2026-02-20 0 4.800 4.750 4.800 4.660 4.800 174,000 821,535 4.7215 4.409 4.363 4.409 4.280 4.409 189,440 4.3367 2.78%
2026-02-16 0 4.670 4.670 4.730 4.600 4.760 892,500 4,196,675 4.7022 4.289 4.289 4.344 4.225 4.372 971,696 4.3189 -2.91%
2026-02-13 0 4.810 4.760 4.810 4.740 4.860 392,500 1,878,820 4.7868 4.418 4.372 4.418 4.354 4.464 427,328 4.3967 -0.41%
2026-02-12 0 4.830 4.830 4.880 4.820 4.940 409,500 1,997,655 4.8783 4.436 4.436 4.482 4.427 4.537 445,837 4.4807 -0.82%
2026-02-11 0 4.870 4.870 4.910 4.810 4.930 312,500 1,521,045 4.8673 4.473 4.473 4.510 4.418 4.528 340,230 4.4706 0.41%
2026-02-10 0 4.850 4.830 4.870 4.760 4.920 479,000 2,318,915 4.8412 4.455 4.436 4.473 4.372 4.519 521,504 4.4466 -0.82%
2026-02-09 0 4.890 4.850 4.890 4.870 4.960 338,362 1,658,878 4.9027 4.491 4.455 4.491 4.473 4.556 368,386 4.5031 -0.20%
2026-02-06 0 4.900 4.900 4.930 4.810 4.930 428,500 2,100,240 4.9014 4.501 4.501 4.528 4.418 4.528 466,523 4.5019 0.62%
2026-02-05 0 4.870 4.860 4.890 4.820 4.880 93,000 451,120 4.8508 4.473 4.464 4.491 4.427 4.482 101,252 4.4554 0.83%
2026-02-04 0 4.830 4.820 4.830 4.780 4.880 195,500 941,705 4.8169 4.436 4.427 4.436 4.390 4.482 212,848 4.4243 1.05%
2026-02-03 0 4.780 4.780 4.860 4.750 4.830 213,000 1,022,782 4.8018 4.390 4.390 4.464 4.363 4.436 231,901 4.4104 1.27%
2026-02-02 0 4.720 4.720 4.740 4.680 4.850 343,500 1,626,080 4.7339 4.335 4.335 4.354 4.299 4.455 373,980 4.3480 -2.68%
2026-01-30 0 4.850 4.850 4.910 4.710 4.930 633,500 3,062,095 4.8336 4.455 4.455 4.510 4.326 4.528 689,713 4.4397 -3.00%
2026-01-29 0 5.000 4.970 5.000 4.920 5.000 395,910 1,967,208 4.9688 4.592 4.565 4.592 4.519 4.592 431,041 4.5639 0.00%
2026-01-28 0 5.000 5.000 5.020 4.920 5.020 333,500 1,663,815 4.9890 4.592 4.592 4.611 4.519 4.611 363,093 4.5823 -0.20%
2026-01-27 0 5.010 4.910 5.010 4.900 5.040 458,500 2,275,880 4.9638 4.602 4.510 4.602 4.501 4.629 499,185 4.5592 1.21%
2026-01-26 0 4.950 4.940 4.950 4.940 5.050 283,096 1,413,143 4.9917 4.547 4.537 4.547 4.537 4.638 308,216 4.5849 -0.20%
2026-01-23 0 4.960 4.960 4.990 4.960 5.100 435,000 2,184,585 5.0220 4.556 4.556 4.583 4.556 4.684 473,600 4.6127 -1.78%
2026-01-22 0 5.050 5.030 5.050 4.820 5.050 1,486,007 7,434,489 5.0030 4.638 4.620 4.638 4.427 4.638 1,617,868 4.5952 4.77%
2026-01-21 0 4.820 4.810 4.820 4.690 4.850 391,393 1,873,404 4.7865 4.427 4.418 4.427 4.308 4.455 426,123 4.3964 2.77%
2026-01-20 0 4.690 4.690 4.740 4.680 4.800 319,000 1,514,170 4.7466 4.308 4.308 4.354 4.299 4.409 347,306 4.3598 -2.29%
2026-01-19 0 4.800 4.690 4.800 4.630 4.830 448,500 2,115,995 4.7179 4.409 4.308 4.409 4.253 4.436 488,298 4.3334 3.00%
2026-01-16 0 4.660 4.660 4.720 4.650 4.730 91,500 428,350 4.6814 4.280 4.280 4.335 4.271 4.344 99,619 4.2999 -1.89%
2026-01-15 0 4.750 4.680 4.750 4.670 4.750 571,398 2,683,801 4.6969 4.363 4.299 4.363 4.289 4.363 622,101 4.3141 1.50%
2026-01-14 0 4.680 4.680 4.700 4.650 4.750 508,516 2,382,119 4.6845 4.299 4.299 4.317 4.271 4.363 553,639 4.3027 -0.85%
2026-01-13 0 4.720 4.680 4.720 4.650 4.720 133,958 626,826 4.6793 4.335 4.299 4.335 4.271 4.335 145,845 4.2979 0.64%
2026-01-12 0 4.690 4.640 4.690 4.620 4.730 297,111 1,390,033 4.6785 4.308 4.262 4.308 4.243 4.344 323,475 4.2972 1.30%
2026-01-09 0 4.630 4.630 4.680 4.600 4.820 412,000 1,930,405 4.6854 4.253 4.253 4.299 4.225 4.427 448,559 4.3036 -1.70%
2026-01-08 0 4.710 4.710 4.780 4.710 4.870 116,000 554,620 4.7812 4.326 4.326 4.390 4.326 4.473 126,293 4.3915 -2.28%
2026-01-07 0 4.820 4.820 4.830 4.690 4.840 666,500 3,191,388 4.7883 4.427 4.427 4.436 4.308 4.446 725,642 4.3980 2.12%
2026-01-06 0 4.720 4.610 4.720 4.640 4.720 537,282 2,513,179 4.6776 4.335 4.234 4.335 4.262 4.335 584,958 4.2963 1.72%
2026-01-05 0 4.640 4.620 4.640 4.620 4.720 229,500 1,067,335 4.6507 4.262 4.243 4.262 4.243 4.335 249,865 4.2717 -1.07%
2026-01-02 0 4.690 4.650 4.690 4.600 4.730 365,882 1,706,417 4.6638 4.308 4.271 4.308 4.225 4.344 398,348 4.2837 1.08%
2025-12-31 0 4.640 4.600 4.650 4.540 4.640 165,500 759,480 4.5890 4.262 4.225 4.271 4.170 4.262 180,186 4.2150 1.98%
2025-12-30 0 4.550 4.510 4.550 4.530 4.610 338,000 1,541,945 4.5620 4.179 4.142 4.179 4.161 4.234 367,992 4.1902 -0.66%
2025-12-29 0 4.580 4.570 4.580 4.570 4.710 206,000 954,375 4.6329 4.207 4.198 4.207 4.198 4.326 224,279 4.2553 -3.78%
2025-12-24 0 4.760 4.680 4.760 4.680 4.780 148,000 700,570 4.7336 4.372 4.299 4.372 4.299 4.390 161,133 4.3478 -0.21%
2025-12-23 0 4.770 4.740 4.770 4.580 4.810 627,477 2,983,415 4.7546 4.381 4.354 4.381 4.207 4.418 683,156 4.3671 2.14%
2025-12-22 0 4.670 4.650 4.670 4.410 4.730 877,317 4,044,046 4.6096 4.289 4.271 4.289 4.051 4.344 955,166 4.2339 4.47%
2025-12-19 0 4.470 4.470 4.500 4.350 4.480 1,135,411 5,009,464 4.4120 4.106 4.106 4.133 3.995 4.115 1,236,161 4.0524 0.00%
2025-12-18 0 4.470 4.470 4.500 4.440 4.510 137,000 613,885 4.4809 4.106 4.106 4.133 4.078 4.142 149,157 4.1157 -0.22%
2025-12-17 0 4.480 4.450 4.480 4.400 4.500 227,690 1,010,053 4.4361 4.115 4.087 4.115 4.041 4.133 247,894 4.0745 0.45%
2025-12-16 0 4.460 4.430 4.460 4.420 4.490 191,501 852,139 4.4498 4.096 4.069 4.096 4.060 4.124 208,494 4.0871 -0.67%
2025-12-15 0 4.490 4.460 4.490 4.440 4.520 513,931 2,302,615 4.4804 4.124 4.096 4.124 4.078 4.152 559,535 4.1152 -0.66%
2025-12-12 0 4.520 4.510 4.550 4.510 4.680 1,027,445 4,691,249 4.5659 4.152 4.142 4.179 4.142 4.299 1,118,615 4.1938 -3.42%
2025-12-11 0 4.680 4.640 4.680 4.620 4.680 117,500 546,880 4.6543 4.299 4.262 4.299 4.243 4.299 127,926 4.2750 1.30%
2025-12-10 0 4.620 4.620 4.690 4.610 4.700 335,273 1,558,752 4.6492 4.243 4.243 4.308 4.234 4.317 365,023 4.2703 -0.43%
2025-12-09 0 4.640 4.620 4.640 4.600 4.640 230,500 1,064,010 4.6161 4.262 4.243 4.262 4.225 4.262 250,953 4.2399 -0.43%
2025-12-08 0 4.660 4.640 4.660 4.640 4.700 150,500 703,365 4.6735 4.280 4.262 4.280 4.262 4.317 163,855 4.2926 -0.21%
2025-12-05 0 4.670 4.620 4.670 4.590 4.680 251,500 1,162,645 4.6228 4.289 4.243 4.289 4.216 4.299 273,817 4.2461 1.30%
2025-12-04 0 4.610 4.590 4.610 4.550 4.640 751,000 3,462,065 4.6099 4.234 4.216 4.234 4.179 4.262 817,640 4.2342 -0.22%
2025-12-03 0 4.620 4.550 4.620 4.550 4.640 169,000 774,070 4.5803 4.243 4.179 4.243 4.179 4.262 183,996 4.2070 -0.43%
2025-12-02 0 4.640 4.610 4.640 4.570 4.640 198,000 909,605 4.5940 4.262 4.234 4.262 4.198 4.262 215,569 4.2195 1.31%
2025-12-01 0 4.580 4.560 4.580 4.490 4.580 379,855 1,720,763 4.5301 4.207 4.188 4.207 4.124 4.207 413,561 4.1608 1.33%
2025-11-28 0 4.520 4.520 4.530 4.470 4.520 163,000 733,505 4.5000 4.152 4.152 4.161 4.106 4.152 177,464 4.1333 0.00%
2025-11-27 0 4.520 4.490 4.520 4.500 4.560 1,738,500 7,888,490 4.5375 4.152 4.124 4.152 4.133 4.188 1,892,765 4.1677 -0.66%
2025-11-26 0 4.550 4.540 4.550 4.500 4.550 658,500 2,986,095 4.5347 4.179 4.170 4.179 4.133 4.179 716,932 4.1651 0.66%
2025-11-25 0 4.520 4.500 4.530 4.480 4.590 585,987 2,659,986 4.5393 4.152 4.133 4.161 4.115 4.216 637,984 4.1694 0.44%
2025-11-24 0 4.500 4.460 4.500 4.390 4.500 673,000 2,976,875 4.4233 4.133 4.096 4.133 4.032 4.133 732,719 4.0628 2.97%
2025-11-21 0 4.370 4.390 4.400 4.360 4.510 788,195 3,474,351 4.4080 4.014 4.032 4.041 4.005 4.142 858,135 4.0487 -4.17%
2025-11-20 0 4.560 4.560 4.600 4.500 4.680 1,650,500 7,527,285 4.5606 4.188 4.188 4.225 4.133 4.299 1,796,957 4.1889 -1.51%
2025-11-19 0 4.630 4.600 4.630 4.570 4.780 463,500 2,156,765 4.6532 4.253 4.225 4.253 4.198 4.390 504,629 4.2740 -3.14%
2025-11-18 0 4.780 4.770 4.780 4.580 4.780 864,000 4,035,265 4.6704 4.390 4.381 4.390 4.207 4.390 940,667 4.2898 0.42%
2025-11-17 0 4.760 4.760 4.790 4.650 4.760 507,000 2,393,735 4.7214 4.372 4.372 4.400 4.271 4.372 551,989 4.3366 0.00%
2025-11-14 0 4.760 4.730 4.760 4.720 4.870 333,500 1,590,735 4.7698 4.372 4.344 4.372 4.335 4.473 363,093 4.3811 -2.46%
2025-11-13 0 4.880 4.840 4.880 4.690 4.950 555,500 2,689,845 4.8422 4.482 4.446 4.482 4.308 4.547 604,792 4.4476 2.95%
2025-11-12 0 4.740 4.740 4.770 4.670 4.770 182,500 865,280 4.7413 4.354 4.354 4.381 4.289 4.381 198,694 4.3548 0.85%
2025-11-11 0 4.700 4.700 4.750 4.690 4.730 116,000 546,385 4.7102 4.317 4.317 4.363 4.308 4.344 126,293 4.3263 -0.63%
2025-11-10 0 4.730 4.730 4.760 4.660 4.780 240,063 1,134,943 4.7277 4.344 4.344 4.372 4.280 4.390 261,365 4.3424 1.50%
2025-11-07 0 4.660 4.660 4.710 4.530 4.700 556,000 2,585,675 4.6505 4.280 4.280 4.326 4.161 4.317 605,337 4.2715 2.42%
2025-11-06 0 4.550 4.540 4.570 4.480 4.570 203,000 920,640 4.5352 4.179 4.170 4.198 4.115 4.198 221,013 4.1655 1.34%
2025-11-05 0 4.490 4.490 4.530 4.430 4.500 158,000 707,320 4.4767 4.124 4.124 4.161 4.069 4.133 172,020 4.1118 0.67%
2025-11-04 0 4.460 4.460 4.490 4.460 4.540 120,000 540,540 4.5045 4.096 4.096 4.124 4.096 4.170 130,648 4.1374 -1.76%
2025-11-03 0 4.540 4.520 4.540 4.450 4.550 267,000 1,203,215 4.5064 4.170 4.152 4.170 4.087 4.179 290,692 4.1391 2.02%
2025-10-31 0 4.450 4.420 4.460 4.450 4.550 238,351 1,072,256 4.4986 4.087 4.060 4.096 4.087 4.179 259,501 4.1320 -0.22%
2025-10-30 0 4.460 4.430 4.490 4.340 4.520 407,500 1,802,145 4.4224 4.096 4.069 4.124 3.986 4.152 443,659 4.0620 1.36%
2025-10-28 0 4.400 4.400 4.430 4.390 4.440 89,500 394,710 4.4102 4.041 4.041 4.069 4.032 4.078 97,442 4.0507 -0.45%
2025-10-27 0 4.420 4.390 4.420 4.370 4.440 754,000 3,323,370 4.4077 4.060 4.032 4.060 4.014 4.078 820,906 4.0484 0.00%
2025-10-24 0 4.420 4.400 4.420 4.360 4.440 32,000 141,050 4.4078 4.060 4.041 4.060 4.005 4.078 34,840 4.0486 -0.23%
2025-10-23 0 4.430 4.430 4.440 4.390 4.430 122,500 540,695 4.4138 4.069 4.069 4.078 4.032 4.069 133,370 4.0541 -0.89%
2025-10-22 0 4.470 4.450 4.470 4.410 4.470 167,500 746,295 4.4555 4.106 4.087 4.106 4.051 4.106 182,363 4.0924 0.00%
2025-10-21 0 4.470 4.470 4.550 4.450 4.540 225,846 1,014,797 4.4933 4.106 4.106 4.179 4.087 4.170 245,886 4.1271 -1.32%
2025-10-20 0 4.530 4.500 4.530 4.390 4.540 549,000 2,448,250 4.4595 4.161 4.133 4.161 4.032 4.170 597,715 4.0960 3.19%
2025-10-17 0 4.390 4.370 4.390 4.350 4.470 292,000 1,283,680 4.3962 4.032 4.014 4.032 3.995 4.106 317,911 4.0379 -1.57%
2025-10-16 0 4.460 4.460 4.510 4.410 4.500 192,569 859,219 4.4619 4.096 4.096 4.142 4.051 4.133 209,657 4.0982 0.00%
2025-10-15 0 4.460 4.450 4.460 4.410 4.490 47,500 211,245 4.4473 4.096 4.087 4.096 4.051 4.124 51,715 4.0848 0.90%
2025-10-14 0 4.420 4.420 4.440 4.380 4.570 318,299 1,416,380 4.4498 4.060 4.060 4.078 4.023 4.198 346,543 4.0872 -2.00%
2025-10-13 0 4.510 4.490 4.540 4.420 4.600 741,387 3,339,479 4.5044 4.142 4.124 4.170 4.060 4.225 807,174 4.1372 -2.59%
2025-10-10 0 4.630 4.630 4.640 4.600 4.680 294,500 1,365,670 4.6372 4.253 4.253 4.262 4.225 4.299 320,632 4.2593 -0.64%
2025-10-09 0 4.660 4.640 4.670 4.580 4.720 214,474 1,004,080 4.6816 4.280 4.262 4.289 4.207 4.335 233,505 4.3000 2.64%
2025-10-08 0 4.540 4.540 4.630 4.530 4.630 127,000 581,300 4.5772 4.170 4.170 4.253 4.161 4.253 138,269 4.2041 -0.66%
2025-10-06 0 4.570 4.570 4.600 4.540 4.600 164,000 748,290 4.5627 4.198 4.198 4.225 4.170 4.225 178,553 4.1909 -0.65%
2025-10-03 0 4.600 4.570 4.600 4.440 4.620 329,000 1,496,930 4.5499 4.225 4.198 4.225 4.078 4.243 358,194 4.1791 3.37%
2025-10-02 0 4.450 4.450 4.490 4.440 4.500 187,572 838,921 4.4725 4.087 4.087 4.124 4.078 4.133 204,216 4.1080 -0.89%
2025-09-30 0 4.490 4.460 4.490 4.430 4.530 209,627 938,802 4.4784 4.124 4.096 4.124 4.069 4.161 228,228 4.1134 0.22%
2025-09-29 0 4.480 4.470 4.480 4.460 4.570 274,500 1,237,490 4.5082 4.115 4.106 4.115 4.096 4.198 298,858 4.1407 -0.88%
2025-09-26 0 4.520 4.450 4.530 4.410 4.520 191,500 853,300 4.4559 4.152 4.087 4.161 4.051 4.152 208,493 4.0927 1.57%
2025-09-25 0 4.450 4.410 4.450 4.420 4.540 337,500 1,508,210 4.4688 4.087 4.051 4.087 4.060 4.170 367,448 4.1046 -1.98%
2025-09-24 0 4.540 4.520 4.540 4.520 4.590 140,500 637,625 4.5383 4.170 4.152 4.170 4.152 4.216 152,967 4.1684 -0.66%
2025-09-23 0 4.570 4.550 4.570 4.500 4.590 204,000 926,185 4.5401 4.198 4.179 4.198 4.133 4.216 222,102 4.1701 0.22%
2025-09-22 0 4.560 4.560 4.590 4.550 4.630 257,000 1,182,660 4.6018 4.188 4.188 4.216 4.179 4.253 279,805 4.2267 -1.30%
2025-09-19 0 4.620 4.620 4.640 4.610 4.640 55,500 256,320 4.6184 4.243 4.243 4.262 4.234 4.262 60,425 4.2420 -0.43%
2025-09-18 0 4.640 4.620 4.640 4.600 4.680 373,500 1,727,945 4.6264 4.262 4.243 4.262 4.225 4.299 406,642 4.2493 0.43%
2025-09-17 0 4.620 4.620 4.650 4.610 4.680 196,500 912,100 4.6417 4.243 4.243 4.271 4.234 4.299 213,936 4.2634 -0.65%
2025-09-16 0 4.650 4.640 4.650 4.590 4.740 725,000 3,359,480 4.6338 4.271 4.262 4.271 4.216 4.354 789,333 4.2561 -0.85%
2025-09-15 0 4.690 4.690 4.700 4.630 4.850 342,000 1,620,275 4.7376 4.308 4.308 4.317 4.253 4.455 372,347 4.3515 -0.21%
2025-09-12 0 4.700 4.690 4.700 4.700 4.870 485,500 2,305,210 4.7481 4.317 4.308 4.317 4.317 4.473 528,581 4.3611 -1.47%
2025-09-11 0 4.770 4.770 4.780 4.700 4.960 975,887 4,708,190 4.8245 4.381 4.381 4.390 4.317 4.556 1,062,482 4.4313 -2.45%
2025-09-10 0 4.890 4.890 4.900 4.870 5.020 167,500 828,640 4.9471 4.491 4.491 4.501 4.473 4.611 182,363 4.5439 -0.81%
2025-09-09 0 4.930 4.930 4.940 4.880 4.950 263,174 1,297,987 4.9320 4.528 4.528 4.537 4.482 4.547 286,527 4.5301 2.07%
2025-09-08 0 4.950 4.950 4.990 4.880 5.020 295,500 1,470,355 4.9758 4.436 4.436 4.472 4.374 4.499 329,714 4.4595 2.06%
2025-09-05 0 4.850 4.850 4.950 4.760 4.950 345,500 1,675,500 4.8495 4.347 4.347 4.436 4.266 4.436 385,503 4.3463 1.04%
2025-09-04 0 4.800 4.800 4.820 4.780 4.890 319,500 1,544,080 4.8328 4.302 4.302 4.320 4.284 4.383 356,493 4.3313 -2.04%
2025-09-03 0 4.900 4.900 4.910 4.870 5.000 150,500 737,431 4.8999 4.392 4.392 4.400 4.365 4.481 167,926 4.3914 -1.01%
2025-09-02 0 4.950 4.930 4.980 4.900 5.020 361,000 1,791,510 4.9626 4.436 4.418 4.463 4.392 4.499 402,798 4.4477 0.00%
2025-09-01 0 4.950 4.900 4.950 4.770 4.950 405,500 1,977,935 4.8778 4.436 4.392 4.436 4.275 4.436 452,450 4.3716 3.99%
2025-08-29 0 4.760 4.760 4.800 4.760 4.830 201,000 962,110 4.7866 4.266 4.266 4.302 4.266 4.329 224,273 4.2899 -1.04%
2025-08-28 0 4.810 4.810 4.820 4.600 4.900 1,600,000 7,614,766 4.7592 4.311 4.311 4.320 4.123 4.392 1,785,255 4.2654 -3.41%
2025-08-27 0 4.980 4.910 4.980 4.890 4.990 373,657 1,847,718 4.9450 4.463 4.400 4.463 4.383 4.472 416,921 4.4318 -0.60%
2025-08-26 0 5.010 5.000 5.010 4.950 5.060 150,508 752,936 5.0026 4.490 4.481 4.490 4.436 4.535 167,934 4.4835 0.20%
2025-08-25 0 5.000 4.980 5.000 4.900 5.030 162,199 811,981 5.0061 4.481 4.463 4.481 4.392 4.508 180,979 4.4866 1.63%
2025-08-22 0 4.920 4.910 4.920 4.880 4.980 480,887 2,368,602 4.9255 4.409 4.400 4.409 4.374 4.463 536,566 4.4144 -1.80%
2025-08-21 0 5.010 4.990 5.010 4.960 5.050 371,501 1,856,306 4.9968 4.490 4.472 4.490 4.445 4.526 414,515 4.4783 -0.20%
2025-08-20 0 5.020 5.000 5.010 4.910 5.060 377,005 1,878,854 4.9836 4.499 4.481 4.490 4.400 4.535 420,656 4.4665 -0.20%
2025-08-19 0 5.030 5.030 5.050 5.010 5.200 255,690 1,296,587 5.0709 4.508 4.508 4.526 4.490 4.660 285,295 4.5447 -1.37%
2025-08-18 0 5.100 5.090 5.100 5.070 5.240 480,352 2,457,108 5.1152 4.571 4.562 4.571 4.544 4.696 535,969 4.5844 -0.39%
2025-08-15 0 5.120 5.100 5.120 5.060 5.150 261,500 1,331,780 5.0928 4.589 4.571 4.589 4.535 4.616 291,778 4.5644 0.00%
2025-08-14 0 5.120 5.090 5.120 5.050 5.150 486,500 2,482,105 5.1020 4.589 4.562 4.589 4.526 4.616 542,829 4.5725 0.59%
2025-08-13 0 5.090 5.090 5.100 5.050 5.200 1,230,500 6,283,460 5.1064 4.562 4.562 4.571 4.526 4.660 1,372,972 4.5765 -0.59%
2025-08-12 0 5.120 5.100 5.120 4.990 5.250 2,219,500 11,458,036 5.1624 4.589 4.571 4.589 4.472 4.705 2,476,483 4.6267 2.81%
2025-08-11 0 4.980 4.980 5.000 4.850 4.990 525,500 2,592,525 4.9334 4.463 4.463 4.481 4.347 4.472 586,345 4.4215 -0.20%
2025-08-08 0 4.990 4.980 4.990 4.630 5.020 1,378,500 6,698,747 4.8594 4.472 4.463 4.472 4.150 4.499 1,538,108 4.3552 7.78%
2025-08-07 0 4.630 4.630 4.650 4.590 4.820 365,084 1,696,933 4.6481 4.150 4.150 4.167 4.114 4.320 407,355 4.1657 0.00%
2025-08-06 0 4.630 4.620 4.660 4.610 4.660 128,000 592,380 4.6280 4.150 4.141 4.176 4.132 4.176 142,820 4.1477 0.22%
2025-08-05 0 4.620 4.610 4.640 4.540 4.630 308,000 1,409,535 4.5764 4.141 4.132 4.159 4.069 4.150 343,662 4.1015 1.76%
2025-08-04 0 4.540 4.510 4.540 4.480 4.540 359,500 1,623,475 4.5159 4.069 4.042 4.069 4.015 4.069 401,124 4.0473 1.34%
2025-08-01 0 4.480 4.480 4.500 4.470 4.540 302,216 1,361,850 4.5062 4.015 4.015 4.033 4.006 4.069 337,208 4.0386 -1.54%
2025-07-31 0 4.550 4.480 4.550 4.430 4.550 437,680 1,967,090 4.4944 4.078 4.015 4.078 3.970 4.078 488,356 4.0280 -1.09%
2025-07-30 0 4.600 4.570 4.600 4.540 4.670 160,500 737,825 4.5970 4.123 4.096 4.123 4.069 4.185 179,083 4.1200 -0.22%
2025-07-29 0 4.610 4.610 4.620 4.550 4.690 350,500 1,611,339 4.5973 4.132 4.132 4.141 4.078 4.203 391,082 4.1202 -1.28%
2025-07-28 0 4.670 4.620 4.670 4.600 4.740 277,000 1,292,370 4.6656 4.185 4.141 4.185 4.123 4.248 309,072 4.1815 -1.48%
2025-07-25 0 4.740 4.710 4.740 4.700 4.770 438,977 2,073,896 4.7244 4.248 4.221 4.248 4.212 4.275 489,804 4.2341 -0.21%
2025-07-24 0 4.750 4.680 4.750 4.560 4.790 1,168,000 5,444,004 4.6610 4.257 4.194 4.257 4.087 4.293 1,303,236 4.1773 3.94%
2025-07-23 0 4.570 4.490 4.580 4.450 4.580 425,000 1,922,971 4.5246 4.096 4.024 4.105 3.988 4.105 474,208 4.0551 0.66%
2025-07-22 0 4.540 4.540 4.550 4.380 4.660 734,500 3,293,987 4.4847 4.069 4.069 4.078 3.925 4.176 819,543 4.0193 3.18%
2025-07-21 0 4.400 4.300 4.420 4.240 4.400 720,000 3,102,538 4.3091 3.943 3.854 3.961 3.800 3.943 803,365 3.8619 2.80%
2025-07-18 0 4.280 4.280 4.290 4.240 4.330 228,500 977,343 4.2772 3.836 3.836 3.845 3.800 3.881 254,957 3.8334 0.00%
2025-07-17 0 4.280 4.300 4.350 4.210 4.350 541,000 2,297,773 4.2473 3.836 3.854 3.899 3.773 3.899 603,639 3.8065 0.00%
2025-07-16 0 4.280 4.260 4.280 4.240 4.340 424,000 1,821,913 4.2970 3.836 3.818 3.836 3.800 3.890 473,092 3.8511 -1.38%
2025-07-15 0 4.340 4.330 4.340 4.290 4.360 406,000 1,752,636 4.3168 3.890 3.881 3.890 3.845 3.908 453,008 3.8689 0.23%
2025-07-14 0 4.330 4.320 4.330 4.190 4.370 972,500 4,166,318 4.2841 3.881 3.872 3.881 3.755 3.917 1,085,100 3.8396 3.34%
2025-07-11 0 4.190 4.180 4.190 4.150 4.200 308,971 1,289,614 4.1739 3.755 3.746 3.755 3.719 3.764 344,745 3.7408 -0.24%
2025-07-10 0 4.200 4.180 4.210 4.150 4.210 204,000 850,299 4.1681 3.764 3.746 3.773 3.719 3.773 227,620 3.7356 0.48%
2025-07-09 0 4.180 4.150 4.180 4.150 4.190 66,500 276,725 4.1613 3.746 3.719 3.746 3.719 3.755 74,200 3.7295 0.00%
2025-07-08 0 4.180 4.150 4.180 4.140 4.180 476,500 1,980,360 4.1561 3.746 3.719 3.746 3.710 3.746 531,671 3.7248 0.24%
2025-07-07 0 4.170 4.140 4.170 4.130 4.190 220,000 914,596 4.1573 3.737 3.710 3.737 3.701 3.755 245,473 3.7259 -0.48%
2025-07-04 0 4.190 4.180 4.190 4.120 4.220 509,500 2,121,950 4.1648 3.755 3.746 3.755 3.692 3.782 568,492 3.7326 -0.71%
2025-07-03 0 4.220 4.180 4.220 4.130 4.300 695,846 2,917,866 4.1933 3.782 3.746 3.782 3.701 3.854 776,414 3.7581 1.20%
2025-07-02 0 4.170 4.150 4.170 4.010 4.180 878,000 3,578,789 4.0761 3.737 3.719 3.737 3.594 3.746 979,658 3.6531 4.51%
2025-06-30 0 3.990 3.990 4.000 3.900 4.010 1,798,000 7,092,610 3.9447 3.576 3.576 3.585 3.495 3.594 2,006,180 3.5354 2.57%
2025-06-27 0 3.890 3.890 3.900 3.890 3.930 413,500 1,612,842 3.9005 3.486 3.486 3.495 3.486 3.522 461,377 3.4957 -0.26%
2025-06-26 0 3.900 3.890 3.900 3.880 3.910 250,500 976,665 3.8989 3.495 3.486 3.495 3.477 3.504 279,504 3.4943 0.26%
2025-06-25 0 3.890 3.890 3.900 3.880 3.950 934,000 3,643,256 3.9007 3.486 3.486 3.495 3.477 3.540 1,042,142 3.4959 -0.51%
2025-06-24 0 3.910 3.890 3.910 3.800 3.950 409,500 1,581,620 3.8623 3.504 3.486 3.504 3.406 3.540 456,914 3.4615 1.82%
2025-06-23 0 3.840 3.790 3.840 3.760 3.840 142,000 538,916 3.7952 3.442 3.397 3.442 3.370 3.442 158,441 3.4014 0.52%
2025-06-20 0 3.820 3.800 3.820 3.800 3.860 397,000 1,514,520 3.8149 3.424 3.406 3.424 3.406 3.459 442,966 3.4190 1.60%
2025-06-19 0 3.940 3.920 3.940 3.900 3.950 482,500 1,897,145 3.9319 3.370 3.353 3.370 3.336 3.378 564,139 3.3629 -0.25%
2025-06-18 0 3.950 3.950 3.970 3.920 3.970 148,500 584,690 3.9373 3.378 3.378 3.395 3.353 3.395 173,626 3.3675 0.51%
2025-06-17 0 3.930 3.930 3.950 3.930 3.990 567,500 2,241,490 3.9498 3.361 3.361 3.378 3.361 3.413 663,521 3.3782 -0.25%
2025-06-16 0 3.940 3.940 3.950 3.940 4.000 1,037,718 4,111,631 3.9622 3.370 3.370 3.378 3.370 3.421 1,213,299 3.3888 -0.25%
2025-06-13 0 3.950 3.940 3.950 3.940 4.000 408,000 1,615,650 3.9599 3.378 3.370 3.378 3.370 3.421 477,033 3.3869 0.00%
2025-06-12 0 3.950 3.940 3.950 3.940 4.050 424,500 1,686,875 3.9738 3.378 3.370 3.378 3.370 3.464 496,325 3.3987 -1.25%
2025-06-11 0 4.000 4.000 4.020 3.960 4.010 218,000 867,510 3.9794 3.421 3.421 3.438 3.387 3.430 254,885 3.4035 1.78%
2025-06-10 0 3.930 3.930 3.970 3.930 3.970 347,000 1,368,450 3.9437 3.361 3.361 3.395 3.361 3.395 405,712 3.3730 -0.51%
2025-06-09 0 3.950 3.940 3.950 3.940 3.970 2,314,000 9,139,790 3.9498 3.378 3.370 3.378 3.370 3.395 2,705,527 3.3782 0.00%
2025-06-06 0 3.950 3.930 3.950 3.930 3.960 248,000 978,610 3.9460 3.378 3.361 3.378 3.361 3.387 289,961 3.3750 0.77%
2025-06-05 0 3.920 3.920 3.960 3.910 3.960 348,500 1,370,840 3.9335 3.353 3.353 3.387 3.344 3.387 407,466 3.3643 -0.51%
2025-06-04 0 3.940 3.920 3.940 3.890 3.950 359,000 1,406,330 3.9174 3.370 3.353 3.370 3.327 3.378 419,743 3.3505 0.00%
2025-06-03 0 3.940 3.940 3.950 3.910 3.950 385,000 1,517,510 3.9416 3.370 3.370 3.378 3.344 3.378 450,142 3.3712 0.00%
2025-06-02 0 3.940 3.930 3.950 3.900 3.950 260,000 1,018,799 3.9185 3.370 3.361 3.378 3.336 3.378 303,992 3.3514 0.00%
2025-05-30 0 3.940 3.940 3.950 3.910 3.970 376,000 1,481,725 3.9408 3.370 3.370 3.378 3.344 3.395 439,619 3.3705 -0.25%
2025-05-29 0 3.950 3.940 3.950 3.920 3.950 57,000 224,380 3.9365 3.378 3.370 3.378 3.353 3.378 66,644 3.3668 0.51%
2025-05-28 0 3.930 3.930 3.950 3.930 3.950 46,669 183,612 3.9343 3.361 3.361 3.378 3.361 3.378 54,565 3.3650 -0.51%
2025-05-27 0 3.950 3.940 3.950 3.890 3.980 333,697 1,319,615 3.9545 3.378 3.370 3.378 3.327 3.404 390,158 3.3823 0.77%
2025-05-26 0 3.920 3.920 3.940 3.900 3.960 981,500 3,874,750 3.9478 3.353 3.353 3.370 3.336 3.387 1,147,569 3.3765 0.00%
2025-05-23 0 3.920 3.910 3.920 3.910 3.940 33,000 129,540 3.9255 3.353 3.344 3.353 3.344 3.370 38,584 3.3574 -0.51%
2025-05-22 0 3.940 3.900 3.940 3.870 3.950 230,227 898,198 3.9014 3.370 3.336 3.370 3.310 3.378 269,181 3.3368 0.77%
2025-05-21 0 3.910 3.910 3.930 3.900 3.960 183,500 720,225 3.9249 3.344 3.344 3.361 3.336 3.387 214,548 3.3569 -0.51%
2025-05-20 0 3.930 3.930 3.960 3.850 3.960 343,500 1,339,554 3.8997 3.361 3.361 3.387 3.293 3.387 401,620 3.3354 1.55%
2025-05-19 0 3.870 3.870 3.890 3.870 3.900 105,500 409,550 3.8820 3.310 3.310 3.327 3.310 3.336 123,351 3.3202 -0.51%
2025-05-16 0 3.890 3.890 3.920 3.880 3.940 205,000 800,265 3.9037 3.327 3.327 3.353 3.319 3.370 239,686 3.3388 -1.52%
2025-05-15 0 3.950 3.930 3.950 3.920 3.950 102,000 402,364 3.9447 3.378 3.361 3.378 3.353 3.378 119,258 3.3739 0.00%
2025-05-14 0 3.950 3.940 3.950 3.910 3.950 232,500 917,265 3.9452 3.378 3.370 3.378 3.344 3.378 271,839 3.3743 0.00%
2025-05-13 0 3.950 3.930 3.950 3.900 3.990 270,500 1,064,487 3.9353 3.378 3.361 3.378 3.336 3.413 316,268 3.3658 -0.75%
2025-05-12 0 3.980 3.930 3.980 3.900 3.990 469,000 1,855,505 3.9563 3.404 3.361 3.404 3.336 3.413 548,354 3.3838 1.27%
2025-05-09 0 3.930 3.900 3.930 3.890 3.930 143,000 557,625 3.8995 3.361 3.336 3.361 3.327 3.361 167,196 3.3352 0.26%
2025-05-08 0 3.920 3.920 3.940 3.910 4.000 1,066,000 4,199,075 3.9391 3.353 3.353 3.370 3.344 3.421 1,246,366 3.3691 -2.49%
2025-05-07 0 4.020 4.020 4.050 4.020 4.160 226,500 923,191 4.0759 3.438 3.438 3.464 3.438 3.558 264,824 3.4861 -1.95%
2025-05-06 0 4.100 4.100 4.120 4.030 4.140 260,000 1,062,722 4.0874 3.507 3.507 3.524 3.447 3.541 303,992 3.4959 0.99%
2025-05-02 0 4.060 4.060 4.090 4.010 4.120 216,500 885,705 4.0910 3.472 3.472 3.498 3.430 3.524 253,132 3.4990 -1.46%
2025-04-30 0 4.120 4.120 4.130 3.950 4.180 1,114,500 4,549,925 4.0825 3.524 3.524 3.532 3.378 3.575 1,303,073 3.4917 4.57%
2025-04-29 0 3.940 3.900 3.940 3.840 3.950 248,500 970,800 3.9066 3.370 3.336 3.370 3.284 3.378 290,546 3.3413 2.34%
2025-04-28 0 3.850 3.820 3.850 3.810 3.930 190,500 731,650 3.8407 3.293 3.267 3.293 3.259 3.361 222,732 3.2849 -1.28%
2025-04-25 0 3.900 3.870 3.900 3.850 3.920 164,000 635,660 3.8760 3.336 3.310 3.336 3.293 3.353 191,749 3.3151 0.00%
2025-04-24 0 3.900 3.860 3.900 3.890 3.970 124,000 486,400 3.9226 3.336 3.301 3.336 3.327 3.395 144,981 3.3549 0.00%
2025-04-23 0 3.900 3.900 3.930 3.860 3.930 324,000 1,262,650 3.8971 3.336 3.336 3.361 3.301 3.361 378,821 3.3331 1.30%
2025-04-22 0 3.850 3.850 3.880 3.830 3.940 300,500 1,156,765 3.8495 3.293 3.293 3.319 3.276 3.370 351,344 3.2924 -0.26%
2025-04-17 0 3.860 3.840 3.870 3.820 3.940 216,000 833,365 3.8582 3.301 3.284 3.310 3.267 3.370 252,547 3.2998 0.00%
2025-04-16 0 3.860 3.850 3.900 3.830 4.020 1,198,500 4,686,005 3.9099 3.301 3.293 3.336 3.276 3.438 1,401,285 3.3441 2.12%
2025-04-15 0 3.780 3.730 3.790 3.720 3.810 389,400 1,467,674 3.7691 3.233 3.190 3.242 3.182 3.259 455,286 3.2236 2.44%
2025-04-14 0 3.690 3.690 3.700 3.650 3.730 307,106 1,130,507 3.6812 3.156 3.156 3.165 3.122 3.190 359,068 3.1484 1.93%
2025-04-11 0 3.620 3.620 3.630 3.580 3.640 297,000 1,071,195 3.6067 3.096 3.096 3.105 3.062 3.113 347,252 3.0848 -0.28%
2025-04-10 0 3.630 3.600 3.640 3.600 3.690 301,000 1,095,660 3.6401 3.105 3.079 3.113 3.079 3.156 351,929 3.1133 1.97%
2025-04-09 0 3.560 3.560 3.600 3.470 3.600 264,000 930,760 3.5256 3.045 3.045 3.079 2.968 3.079 308,669 3.0154 0.56%
2025-04-08 0 3.540 3.540 3.560 3.460 3.690 790,500 2,827,380 3.5767 3.028 3.028 3.045 2.959 3.156 924,252 3.0591 2.31%
2025-04-07 0 3.460 3.460 3.500 3.460 3.900 1,526,417 5,485,954 3.5940 2.959 2.959 2.994 2.959 3.336 1,784,686 3.0739 -13.72%
2025-04-03 0 4.010 3.990 4.010 3.850 4.070 773,500 3,038,804 3.9286 3.430 3.413 3.430 3.293 3.481 904,376 3.3601 3.08%
2025-04-02 0 3.890 3.880 3.890 3.810 3.900 355,500 1,374,370 3.8660 3.327 3.319 3.327 3.259 3.336 415,650 3.3066 1.30%
2025-04-01 0 3.840 3.760 3.840 3.720 3.840 140,000 531,320 3.7951 3.284 3.216 3.284 3.182 3.284 163,688 3.2459 2.13%
2025-03-31 0 3.760 3.750 3.760 3.720 3.810 827,000 3,111,585 3.7625 3.216 3.207 3.216 3.182 3.259 966,928 3.2180 -2.59%
2025-03-28 0 3.860 3.800 3.870 3.770 3.930 748,000 2,859,140 3.8224 3.301 3.250 3.310 3.224 3.361 874,561 3.2692 -1.78%
2025-03-27 0 3.930 3.920 3.930 3.780 3.930 408,000 1,578,125 3.8680 3.361 3.353 3.361 3.233 3.361 477,033 3.3082 2.88%
2025-03-26 0 3.820 3.780 3.820 3.760 3.830 132,500 500,760 3.7793 3.267 3.233 3.267 3.216 3.276 154,919 3.2324 0.53%
2025-03-25 0 3.800 3.770 3.800 3.780 3.840 899,500 3,426,245 3.8091 3.250 3.224 3.250 3.233 3.284 1,051,695 3.2578 -0.26%
2025-03-24 0 3.810 3.780 3.810 3.770 3.820 316,500 1,201,615 3.7966 3.259 3.233 3.259 3.224 3.267 370,052 3.2472 0.00%
2025-03-21 0 3.810 3.770 3.810 3.730 3.810 716,254 2,699,097 3.7684 3.259 3.224 3.259 3.190 3.259 837,444 3.2230 -0.26%
2025-03-20 0 3.820 3.780 3.820 3.570 3.820 2,219,155 8,339,266 3.7579 3.267 3.233 3.267 3.053 3.267 2,594,634 3.2140 6.11%
2025-03-19 0 3.600 3.600 3.630 3.530 3.800 1,981,500 7,183,124 3.6251 3.079 3.079 3.105 3.019 3.250 2,316,768 3.1005 -2.70%
2025-03-18 0 3.700 3.700 3.710 3.690 3.790 538,500 2,009,070 3.7309 3.165 3.165 3.173 3.156 3.242 629,614 3.1910 -1.07%
2025-03-17 0 3.740 3.700 3.740 3.700 3.760 386,500 1,441,020 3.7284 3.199 3.165 3.199 3.165 3.216 451,896 3.1888 0.27%
2025-03-14 0 3.730 3.730 3.750 3.640 3.790 1,290,500 4,820,040 3.7350 3.190 3.190 3.207 3.113 3.242 1,508,852 3.1945 2.47%
2025-03-13 0 3.640 3.640 3.650 3.580 3.680 243,500 877,430 3.6034 3.113 3.113 3.122 3.062 3.147 284,700 3.0819 0.00%
2025-03-12 0 3.640 3.620 3.640 3.600 3.650 202,776 735,762 3.6284 3.113 3.096 3.113 3.079 3.122 237,086 3.1034 0.28%
2025-03-11 0 3.630 3.600 3.630 3.580 3.630 64,500 231,285 3.5858 3.105 3.079 3.105 3.062 3.105 75,413 3.0669 0.83%
2025-03-10 0 3.600 3.550 3.600 3.520 3.600 247,000 878,800 3.5579 3.079 3.036 3.079 3.011 3.079 288,792 3.0430 1.12%
2025-03-07 0 3.560 3.520 3.580 3.500 3.580 257,762 904,995 3.5110 3.045 3.011 3.062 2.994 3.062 301,375 3.0029 0.00%
2025-03-06 0 3.560 3.530 3.560 3.520 3.700 969,000 3,498,505 3.6104 3.045 3.019 3.045 3.011 3.165 1,132,954 3.0879 -3.26%
2025-03-05 0 3.680 3.660 3.680 3.620 3.740 430,500 1,583,510 3.6783 3.147 3.130 3.147 3.096 3.199 503,340 3.1460 0.27%
2025-03-04 0 3.670 3.610 3.670 3.450 3.670 571,012 2,045,865 3.5829 3.139 3.088 3.139 2.951 3.139 667,627 3.0644 6.38%
2025-03-03 0 3.450 3.450 3.520 3.450 3.540 339,000 1,178,730 3.4771 2.951 2.951 3.011 2.951 3.028 396,359 2.9739 -2.27%
2025-02-28 0 3.530 3.450 3.530 3.450 3.560 352,500 1,227,845 3.4832 3.019 2.951 3.019 2.951 3.045 412,143 2.9792 -0.84%
2025-02-27 0 3.560 3.550 3.560 3.500 3.630 296,500 1,046,930 3.5310 3.045 3.036 3.045 2.994 3.105 346,668 3.0200 0.28%
2025-02-26 0 3.550 3.510 3.550 3.540 3.650 309,195 1,103,449 3.5688 3.036 3.002 3.036 3.028 3.122 361,511 3.0523 -2.20%
2025-02-25 0 3.630 3.560 3.640 3.500 3.650 302,500 1,093,295 3.6142 3.105 3.045 3.113 2.994 3.122 353,683 3.0912 -0.27%
2025-02-24 0 3.640 3.550 3.640 3.540 3.720 849,335 3,076,622 3.6224 3.113 3.036 3.113 3.028 3.182 993,042 3.0982 0.55%
2025-02-21 0 3.620 3.600 3.620 3.400 3.660 991,500 3,521,720 3.5519 3.096 3.079 3.096 2.908 3.130 1,159,261 3.0379 6.47%
2025-02-20 0 3.400 3.400 3.480 3.380 3.500 335,500 1,147,235 3.4195 2.908 2.908 2.976 2.891 2.994 392,266 2.9246 -2.30%
2025-02-19 0 3.480 3.480 3.500 3.360 3.480 873,000 2,982,660 3.4166 2.976 2.976 2.994 2.874 2.976 1,020,711 2.9221 2.05%
2025-02-18 0 3.410 3.370 3.410 3.340 3.450 461,000 1,562,755 3.3899 2.917 2.882 2.917 2.857 2.951 539,001 2.8994 -0.58%
2025-02-17 0 3.430 3.370 3.430 3.350 3.480 95,131 324,502 3.4111 2.934 2.882 2.934 2.865 2.976 111,227 2.9175 0.00%
2025-02-14 0 3.430 3.410 3.430 3.360 3.440 140,270 478,544 3.4116 2.934 2.917 2.934 2.874 2.942 164,004 2.9179 0.00%
2025-02-13 0 3.430 3.390 3.430 3.360 3.440 160,500 547,797 3.4131 2.934 2.899 2.934 2.874 2.942 187,656 2.9191 0.29%
2025-02-12 0 3.420 3.400 3.420 3.420 3.450 153,000 525,790 3.4365 2.925 2.908 2.925 2.925 2.951 178,887 2.9392 0.29%
2025-02-11 0 3.410 3.350 3.410 3.380 3.450 226,500 774,760 3.4206 2.917 2.865 2.917 2.891 2.951 264,824 2.9256 -0.58%
2025-02-10 0 3.430 3.420 3.430 3.380 3.460 552,000 1,895,250 3.4334 2.934 2.925 2.934 2.891 2.959 645,398 2.9366 1.48%
2025-02-07 0 3.380 3.350 3.410 3.300 3.440 99,500 336,966 3.3866 2.891 2.865 2.917 2.822 2.942 116,335 2.8965 0.00%
2025-02-06 0 3.380 3.360 3.390 3.360 3.400 174,001 588,163 3.3802 2.891 2.874 2.899 2.874 2.908 203,442 2.8911 0.60%
2025-02-05 0 3.360 3.320 3.370 3.350 3.380 96,000 322,545 3.3598 2.874 2.840 2.882 2.865 2.891 112,243 2.8736 -0.59%
2025-02-04 0 3.380 3.270 3.380 3.270 3.380 130,500 433,100 3.3188 2.891 2.797 2.891 2.797 2.891 152,581 2.8385 3.68%
2025-02-03 0 3.260 3.260 3.420 3.240 3.310 86,500 283,980 3.2830 2.788 2.788 2.925 2.771 2.831 101,136 2.8079 -1.21%
2025-01-28 0 3.300 3.300 3.340 3.300 3.320 25,000 82,920 3.3168 2.822 2.822 2.857 2.822 2.840 29,230 2.8368 -1.20%
2025-01-27 0 3.340 3.320 3.340 3.310 3.430 256,500 854,304 3.3306 2.857 2.840 2.857 2.831 2.934 299,900 2.8486 -0.30%
2025-01-24 0 3.350 3.350 3.380 3.310 3.360 232,000 774,220 3.3372 2.865 2.865 2.891 2.831 2.874 271,254 2.8542 0.60%
2025-01-23 0 3.330 3.320 3.330 3.310 3.340 173,500 577,155 3.3265 2.848 2.840 2.848 2.831 2.857 202,856 2.8451 0.91%
2025-01-22 0 3.300 3.300 3.380 3.300 3.450 343,000 1,141,365 3.3276 2.822 2.822 2.891 2.822 2.951 401,035 2.8460 -4.07%
2025-01-21 0 3.440 3.370 3.440 3.350 3.440 94,500 320,970 3.3965 2.942 2.882 2.942 2.865 2.942 110,489 2.9050 -0.29%
2025-01-20 0 3.450 3.400 3.450 3.410 3.510 272,761 933,844 3.4237 2.951 2.908 2.951 2.917 3.002 318,912 2.9282 0.00%
2025-01-17 0 3.450 3.370 3.460 3.400 3.470 14,000 48,100 3.4357 2.951 2.882 2.959 2.908 2.968 16,369 2.9385 -0.86%
2025-01-16 0 3.480 3.410 3.480 3.350 3.550 577,500 2,016,405 3.4916 2.976 2.917 2.976 2.865 3.036 675,213 2.9863 5.14%
2025-01-15 0 3.310 3.300 3.360 3.250 3.300 152,500 501,065 3.2857 2.831 2.822 2.874 2.780 2.822 178,303 2.8102 1.53%
2025-01-14 0 3.260 3.250 3.280 3.250 3.290 87,500 286,840 3.2782 2.788 2.780 2.805 2.780 2.814 102,305 2.8038 -0.61%
2025-01-13 0 3.280 3.240 3.280 3.220 3.290 305,500 992,320 3.2482 2.805 2.771 2.805 2.754 2.814 357,190 2.7781 0.00%
2025-01-10 0 3.280 3.270 3.330 3.280 3.360 251,628 838,013 3.3304 2.805 2.797 2.848 2.805 2.874 294,203 2.8484 -2.38%
2025-01-09 0 3.360 3.360 3.380 3.360 3.410 50,500 171,400 3.3941 2.874 2.874 2.891 2.874 2.917 59,045 2.9029 -0.59%
2025-01-08 0 3.380 3.380 3.410 3.380 3.400 100,500 341,075 3.3938 2.891 2.891 2.917 2.891 2.908 117,505 2.9027 -0.29%
2025-01-07 0 3.390 3.380 3.420 3.380 3.400 83,500 283,125 3.3907 2.899 2.891 2.925 2.891 2.908 97,628 2.9000 0.89%
2025-01-06 0 3.360 3.360 3.410 3.360 3.460 123,500 425,855 3.4482 2.874 2.874 2.917 2.874 2.959 144,396 2.9492 -2.33%
2025-01-03 0 3.440 3.440 3.480 3.430 3.490 139,500 483,490 3.4659 2.942 2.942 2.976 2.934 2.985 163,103 2.9643 0.29%
2025-01-02 0 3.430 3.430 3.460 3.420 3.590 278,500 981,680 3.5249 2.934 2.934 2.959 2.925 3.070 325,622 3.0148 -4.46%
2024-12-31 0 3.590 3.520 3.590 3.490 3.620 336,000 1,202,395 3.5786 3.070 3.011 3.070 2.985 3.096 392,851 3.0607 2.57%
2024-12-30 0 3.500 3.500 3.540 3.400 3.540 603,012 2,093,012 3.4709 2.994 2.994 3.028 2.908 3.028 705,041 2.9686 2.94%
2024-12-27 0 3.400 3.380 3.400 3.360 3.400 198,764 673,724 3.3896 2.908 2.891 2.908 2.874 2.908 232,395 2.8991 0.89%
2024-12-24 0 3.370 3.360 3.370 3.360 3.370 21,686 73,053 3.3687 2.882 2.874 2.882 2.874 2.882 25,355 2.8812 0.90%
2024-12-23 0 3.340 3.330 3.390 3.320 3.380 62,000 208,575 3.3641 2.857 2.848 2.899 2.840 2.891 72,490 2.8773 -1.47%
2024-12-20 0 3.390 3.330 3.390 3.310 3.390 108,500 362,710 3.3429 2.899 2.848 2.899 2.831 2.899 126,858 2.8592 0.00%
2024-12-19 0 3.390 3.330 3.390 3.300 3.390 234,500 782,850 3.3384 2.899 2.848 2.899 2.822 2.899 274,177 2.8553 0.30%
2024-12-18 0 3.380 3.380 3.410 3.350 3.460 90,500 308,870 3.4129 2.891 2.891 2.917 2.865 2.959 105,813 2.9190 -0.59%
2024-12-17 0 3.400 3.400 3.490 3.330 3.480 271,501 930,233 3.4263 2.908 2.908 2.985 2.848 2.976 317,439 2.9304 0.00%
2024-12-16 0 3.400 3.360 3.400 3.300 3.400 340,000 1,142,360 3.3599 2.908 2.874 2.908 2.822 2.908 397,528 2.8737 0.89%
2024-12-13 0 3.370 3.350 3.370 3.300 3.410 125,751 421,433 3.3513 2.882 2.865 2.882 2.822 2.917 147,028 2.8663 -3.44%
2024-12-12 0 3.490 3.460 3.500 3.450 3.520 353,692 1,236,982 3.4973 2.985 2.959 2.994 2.951 3.011 413,536 2.9912 1.16%
2024-12-11 0 3.450 3.440 3.500 3.440 3.520 301,500 1,048,960 3.4791 2.951 2.942 2.994 2.942 3.011 352,514 2.9757 0.29%
2024-12-10 0 3.440 3.430 3.440 3.380 3.460 339,000 1,163,534 3.4323 2.942 2.934 2.942 2.891 2.959 396,359 2.9356 0.29%
2024-12-09 0 3.430 3.410 3.430 3.380 3.450 134,000 459,084 3.4260 2.934 2.917 2.934 2.891 2.951 156,673 2.9302 0.29%
2024-12-06 0 3.420 3.390 3.430 3.200 3.440 1,129,754 3,849,960 3.4078 2.925 2.899 2.934 2.737 2.942 1,320,908 2.9146 0.00%
2024-12-05 0 3.420 3.390 3.420 3.150 3.420 714,300 2,382,792 3.3358 2.925 2.899 2.925 2.694 2.925 835,159 2.8531 5.88%
2024-12-04 0 3.230 3.230 3.280 3.200 3.270 233,500 755,590 3.2359 2.763 2.763 2.805 2.737 2.797 273,008 2.7676 0.94%
2024-12-03 0 3.200 3.200 3.230 3.140 3.240 805,624 2,550,994 3.1665 2.737 2.737 2.763 2.686 2.771 941,935 2.7082 3.56%
2024-12-02 0 3.090 3.090 3.160 3.050 3.200 308,500 964,520 3.1265 2.643 2.643 2.703 2.609 2.737 360,698 2.6740 -1.90%
2024-11-29 0 3.150 3.150 3.200 3.140 3.190 36,000 114,000 3.1667 2.694 2.694 2.737 2.686 2.728 42,091 2.7084 1.61%
2024-11-28 0 3.100 3.100 3.200 3.080 3.150 158,000 490,945 3.1072 2.651 2.651 2.737 2.634 2.694 184,733 2.6576 -0.96%
2024-11-27 0 3.130 3.120 3.150 3.020 3.130 296,500 916,160 3.0899 2.677 2.668 2.694 2.583 2.677 346,668 2.6428 3.30%
2024-11-26 0 3.030 3.030 3.080 3.030 3.060 47,500 144,770 3.0478 2.592 2.592 2.634 2.592 2.617 55,537 2.6067 -0.98%
2024-11-25 0 3.060 3.040 3.070 3.020 3.100 157,000 480,200 3.0586 2.617 2.600 2.626 2.583 2.651 183,564 2.6160 1.32%
2024-11-22 0 3.020 3.020 3.030 3.000 3.120 132,000 403,760 3.0588 2.583 2.583 2.592 2.566 2.668 154,334 2.6161 -1.31%
2024-11-21 0 3.060 3.060 3.090 3.030 3.100 108,000 329,194 3.0481 2.617 2.617 2.643 2.592 2.651 126,274 2.6070 1.32%
2024-11-20 0 3.020 3.020 3.100 2.990 3.080 591,500 1,794,455 3.0337 2.583 2.583 2.651 2.557 2.634 691,581 2.5947 -0.33%
2024-11-19 0 3.030 3.030 3.080 2.980 3.070 250,000 755,050 3.0202 2.592 2.592 2.634 2.549 2.626 292,300 2.5831 0.00%
2024-11-18 0 3.030 3.030 3.100 3.030 3.200 244,500 754,820 3.0872 2.592 2.592 2.651 2.592 2.737 285,869 2.6404 -2.57%
2024-11-15 0 3.110 3.110 3.180 3.100 3.170 286,000 890,430 3.1134 2.660 2.660 2.720 2.651 2.711 334,391 2.6628 -0.32%
2024-11-14 0 3.120 3.110 3.170 3.120 3.170 150,032 472,501 3.1493 2.668 2.660 2.711 2.668 2.711 175,417 2.6936 -0.95%
2024-11-13 0 3.150 3.150 3.190 3.150 3.200 32,000 101,705 3.1783 2.694 2.694 2.728 2.694 2.737 37,414 2.7183 -1.56%
2024-11-12 0 3.200 3.150 3.200 3.110 3.290 320,500 1,036,510 3.2340 2.737 2.694 2.737 2.660 2.814 374,728 2.7660 -1.84%
2024-11-11 0 3.260 3.260 3.300 3.260 3.340 225,558 743,868 3.2979 2.788 2.788 2.822 2.788 2.857 263,722 2.8206 -1.51%
2024-11-08 0 3.310 3.250 3.320 3.270 3.340 63,500 208,455 3.2828 2.831 2.780 2.840 2.797 2.857 74,244 2.8077 1.22%
2024-11-07 0 3.270 3.260 3.280 3.220 3.310 184,500 605,330 3.2809 2.797 2.788 2.805 2.754 2.831 215,717 2.8061 0.00%
2024-11-06 0 3.270 3.260 3.270 3.240 3.340 211,500 691,145 3.2678 2.797 2.788 2.797 2.771 2.857 247,286 2.7949 -1.80%
2024-11-05 0 3.330 3.330 3.360 3.270 3.390 312,000 1,040,659 3.3354 2.848 2.848 2.874 2.797 2.899 364,790 2.8528 2.46%
2024-11-04 0 3.250 3.230 3.260 3.230 3.280 207,500 678,820 3.2714 2.780 2.763 2.788 2.763 2.805 242,609 2.7980 0.93%
2024-11-01 0 3.220 3.220 3.250 3.170 3.280 118,500 385,550 3.2536 2.754 2.754 2.780 2.711 2.805 138,550 2.7827 0.62%
2024-10-31 0 3.200 3.190 3.240 3.200 3.250 86,500 278,605 3.2209 2.737 2.728 2.771 2.737 2.780 101,136 2.7548 0.31%
2024-10-30 0 3.190 3.190 3.280 3.150 3.280 142,000 456,610 3.2156 2.728 2.728 2.805 2.694 2.805 166,026 2.7502 -2.45%
2024-10-29 0 3.270 3.220 3.270 3.210 3.300 280,899 915,080 3.2577 2.797 2.754 2.797 2.745 2.822 328,427 2.7863 2.19%
2024-10-28 0 3.200 3.200 3.250 3.150 3.250 94,000 302,380 3.2168 2.737 2.737 2.780 2.694 2.780 109,905 2.7513 0.31%
2024-10-25 0 3.190 3.190 3.270 3.140 3.280 129,000 416,285 3.2270 2.728 2.728 2.797 2.686 2.805 150,827 2.7600 -1.85%
2024-10-24 0 3.250 3.200 3.290 3.160 3.290 205,500 664,040 3.2313 2.780 2.737 2.814 2.703 2.814 240,270 2.7637 -0.91%
2024-10-23 0 3.280 3.240 3.300 3.200 3.300 216,000 708,730 3.2812 2.805 2.771 2.822 2.737 2.822 252,547 2.8063 1.55%
2024-10-22 0 3.230 3.230 3.290 3.220 3.280 191,500 624,290 3.2600 2.763 2.763 2.814 2.754 2.805 223,902 2.7882 -0.92%
2024-10-21 0 3.260 3.250 3.260 3.230 3.270 368,500 1,198,305 3.2518 2.788 2.780 2.788 2.763 2.797 430,850 2.7813 1.24%
2024-10-18 0 3.220 3.220 3.230 3.160 3.250 226,000 727,905 3.2208 2.754 2.754 2.763 2.703 2.780 264,239 2.7547 3.21%
2024-10-17 0 3.120 3.110 3.210 3.120 3.330 236,500 764,875 3.2341 2.668 2.660 2.745 2.668 2.848 276,516 2.7661 -1.89%
2024-10-16 0 3.180 3.180 3.220 3.180 3.280 160,500 516,584 3.2186 2.720 2.720 2.754 2.720 2.805 187,656 2.7528 1.27%
2024-10-15 0 3.140 3.130 3.290 3.120 3.300 454,000 1,460,665 3.2173 2.686 2.677 2.814 2.668 2.822 530,816 2.7517 -4.85%
2024-10-14 0 3.300 3.210 3.300 3.160 3.300 722,000 2,338,914 3.2395 2.822 2.745 2.822 2.703 2.822 844,162 2.7707 4.43%
2024-10-10 0 3.160 3.150 3.200 3.120 3.330 758,500 2,449,753 3.2297 2.703 2.694 2.737 2.668 2.848 886,838 2.7623 -1.25%
2024-10-09 0 3.200 3.200 3.230 3.100 3.530 788,502 2,531,101 3.2100 2.737 2.737 2.763 2.651 3.019 921,916 2.7455 -5.04%
2024-10-08 0 3.370 3.280 3.370 3.290 3.730 994,157 3,370,935 3.3907 2.882 2.805 2.882 2.814 3.190 1,162,368 2.9001 -9.65%
2024-10-07 0 3.730 3.700 3.730 3.560 3.730 1,057,504 3,875,464 3.6647 3.190 3.165 3.190 3.045 3.190 1,236,433 3.1344 4.48%
2024-10-04 0 3.570 3.540 3.570 3.480 3.580 963,514 3,408,809 3.5379 3.053 3.028 3.053 2.976 3.062 1,126,540 3.0259 2.29%
2024-10-03 0 3.490 3.490 3.510 3.320 3.540 1,020,000 3,524,870 3.4558 2.985 2.985 3.002 2.840 3.028 1,192,583 2.9557 -1.69%
2024-10-02 0 3.550 3.550 3.560 3.410 3.550 2,060,252 7,220,465 3.5047 3.036 3.036 3.045 2.917 3.036 2,408,845 2.9975 3.50%
2024-09-30 0 3.430 3.430 3.440 3.120 3.440 1,891,552 6,223,305 3.2901 2.934 2.934 2.942 2.668 2.942 2,211,601 2.8139 9.94%
2024-09-27 0 3.120 3.090 3.120 2.960 3.150 1,900,500 5,741,429 3.0210 2.668 2.643 2.668 2.532 2.694 2,222,063 2.5838 4.00%
2024-09-26 0 3.000 2.950 3.000 2.880 3.030 1,078,838 3,179,023 2.9467 2.566 2.523 2.566 2.463 2.592 1,261,377 2.5203 2.04%
2024-09-25 0 2.940 2.910 2.940 2.910 3.150 1,000,000 3,023,050 3.0231 2.515 2.489 2.515 2.489 2.694 1,169,199 2.5856 -5.77%
2024-09-24 0 3.120 3.110 3.120 3.060 3.170 990,999 3,094,546 3.1227 2.668 2.660 2.668 2.617 2.711 1,158,675 2.6708 1.96%
2024-09-23 0 3.060 3.060 3.100 2.970 3.140 1,838,296 5,623,008 3.0588 2.617 2.617 2.651 2.540 2.686 2,149,334 2.6162 4.44%
2024-09-20 0 2.930 2.930 2.960 2.830 2.950 741,998 2,162,948 2.9150 2.506 2.506 2.532 2.420 2.523 867,544 2.4932 3.17%
2024-09-19 0 2.840 2.840 2.850 2.730 2.900 1,132,500 3,227,095 2.8495 2.429 2.429 2.438 2.335 2.480 1,324,118 2.4372 4.41%
2024-09-17 0 2.720 2.720 2.770 2.690 2.790 334,500 907,950 2.7143 2.326 2.326 2.369 2.301 2.386 391,097 2.3215 0.74%
2024-09-16 0 2.700 2.700 2.800 2.680 2.710 302,500 816,600 2.6995 2.309 2.309 2.395 2.292 2.318 353,683 2.3088 0.37%
2024-09-13 0 2.690 2.690 2.790 2.670 2.740 165,000 444,735 2.6954 2.301 2.301 2.386 2.284 2.343 192,918 2.3053 1.13%
2024-09-12 0 2.660 2.660 2.730 2.660 2.720 300,500 808,955 2.6920 2.275 2.275 2.335 2.275 2.326 351,344 2.3025 -0.75%
2024-09-11 0 2.680 2.680 2.700 2.680 2.730 229,000 620,065 2.7077 2.292 2.292 2.309 2.292 2.335 267,747 2.3159 -1.47%
2024-09-10 0 2.720 2.720 2.750 2.710 2.750 130,500 356,870 2.7346 2.326 2.326 2.352 2.318 2.352 152,581 2.3389 -0.73%
2024-09-09 0 2.740 2.740 2.750 2.720 2.770 265,000 728,105 2.7476 2.343 2.343 2.352 2.326 2.369 309,838 2.3500 0.00%
2024-09-05 0 2.740 2.740 2.780 2.730 2.860 520,500 1,438,525 2.7637 2.343 2.343 2.378 2.335 2.446 608,568 2.3638 -2.84%
2024-09-04 0 2.940 2.900 2.940 2.880 2.980 643,500 1,868,660 2.9039 2.412 2.379 2.412 2.363 2.445 784,396 2.3823 1.03%
2024-09-03 0 2.910 2.910 2.940 2.900 2.930 147,000 427,745 2.9098 2.387 2.387 2.412 2.379 2.404 179,186 2.3872 -1.36%
2024-09-02 0 2.950 2.910 2.980 2.900 2.990 569,000 1,664,585 2.9255 2.420 2.387 2.445 2.379 2.453 693,584 2.4000 0.68%
2024-08-30 0 2.930 2.910 2.940 2.880 2.940 108,558 317,155 2.9215 2.404 2.387 2.412 2.363 2.412 132,327 2.3968 0.69%
2024-08-29 0 2.910 2.900 2.930 2.880 2.960 118,000 344,555 2.9200 2.387 2.379 2.404 2.363 2.428 143,836 2.3955 0.69%
2024-08-28 0 2.890 2.890 2.920 2.890 2.940 464,000 1,352,715 2.9153 2.371 2.371 2.395 2.371 2.412 565,594 2.3917 0.35%
2024-08-27 0 2.880 2.880 2.920 2.860 2.930 142,965 414,180 2.8971 2.363 2.363 2.395 2.346 2.404 174,268 2.3767 0.00%
2024-08-26 0 2.880 2.880 2.910 2.840 2.960 1,014,998 2,930,207 2.8869 2.363 2.363 2.387 2.330 2.428 1,237,234 2.3684 -3.68%
2024-08-23 0 2.990 2.980 2.990 2.910 2.990 614,143 1,817,794 2.9599 2.453 2.445 2.453 2.387 2.453 748,611 2.4282 4.55%
2024-08-22 0 2.860 2.860 2.900 2.850 2.950 407,248 1,191,684 2.9262 2.346 2.346 2.379 2.338 2.420 496,416 2.4006 -2.05%
2024-08-21 0 2.920 2.920 2.930 2.890 2.950 388,501 1,138,136 2.9296 2.395 2.395 2.404 2.371 2.420 473,564 2.4033 2.46%
2024-08-20 0 2.850 2.850 2.870 2.820 2.870 39,000 111,075 2.8481 2.338 2.338 2.354 2.313 2.354 47,539 2.3365 0.00%
2024-08-19 0 2.850 2.850 2.900 2.810 2.900 235,504 675,901 2.8700 2.338 2.338 2.379 2.305 2.379 287,068 2.3545 0.35%
2024-08-16 0 2.840 2.840 2.870 2.820 2.900 110,536 314,670 2.8468 2.330 2.330 2.354 2.313 2.379 134,738 2.3354 0.71%
2024-08-15 0 2.820 2.810 2.840 2.820 2.900 364,006 1,044,976 2.8708 2.313 2.305 2.330 2.313 2.379 443,706 2.3551 0.36%
2024-08-14 0 2.810 2.810 2.870 2.800 2.860 138,687 392,081 2.8271 2.305 2.305 2.354 2.297 2.346 169,053 2.3193 1.08%
2024-08-13 0 2.780 2.780 2.800 2.770 2.840 207,000 581,695 2.8101 2.281 2.281 2.297 2.272 2.330 252,323 2.3054 -1.77%
2024-08-12 0 2.830 2.800 2.830 2.780 2.830 154,500 434,375 2.8115 2.322 2.297 2.322 2.281 2.322 188,328 2.3065 2.54%
2024-08-09 0 2.760 2.750 2.760 2.710 2.770 254,500 702,000 2.7583 2.264 2.256 2.264 2.223 2.272 310,223 2.2629 0.00%
2024-08-08 0 2.760 2.720 2.760 2.720 2.760 36,000 98,990 2.7497 2.264 2.231 2.264 2.231 2.264 43,882 2.2558 1.47%
2024-08-07 0 2.720 2.720 2.760 2.690 2.760 254,500 694,890 2.7304 2.231 2.231 2.264 2.207 2.264 310,223 2.2400 0.74%
2024-08-06 0 2.700 2.690 2.700 2.680 2.720 375,500 1,017,525 2.7098 2.215 2.207 2.215 2.199 2.231 457,717 2.2230 -0.74%
2024-08-05 0 2.720 2.720 2.730 2.720 2.770 206,500 564,765 2.7349 2.231 2.231 2.240 2.231 2.272 251,714 2.2437 -2.51%
2024-08-02 0 2.790 2.760 2.790 2.740 2.800 180,500 498,635 2.7625 2.289 2.264 2.289 2.248 2.297 220,021 2.2663 -0.36%
2024-08-01 0 2.800 2.780 2.800 2.770 2.800 90,500 252,265 2.7875 2.297 2.281 2.297 2.272 2.297 110,315 2.2868 -0.36%
2024-07-31 0 2.810 2.800 2.830 2.780 2.820 154,000 431,635 2.8028 2.305 2.297 2.322 2.281 2.313 187,719 2.2994 2.18%
2024-07-30 0 2.750 2.750 2.770 2.730 2.870 119,500 328,815 2.7516 2.256 2.256 2.272 2.240 2.354 145,665 2.2573 -1.79%
2024-07-29 0 2.800 2.770 2.800 2.750 2.860 56,500 159,030 2.8147 2.297 2.272 2.297 2.256 2.346 68,871 2.3091 0.00%
2024-07-26 0 2.800 2.760 2.800 2.750 2.860 684,500 1,910,690 2.7914 2.297 2.264 2.297 2.256 2.346 834,373 2.2900 -1.75%
2024-07-25 0 2.850 2.850 2.860 2.820 2.880 45,500 129,230 2.8402 2.338 2.338 2.346 2.313 2.363 55,462 2.3300 -1.04%
2024-07-24 0 2.880 2.850 2.880 2.810 2.880 165,000 471,550 2.8579 2.363 2.338 2.363 2.305 2.363 201,127 2.3445 2.86%
2024-07-23 0 2.800 2.800 2.820 2.720 2.840 308,500 859,210 2.7851 2.297 2.297 2.313 2.231 2.330 376,047 2.2848 -1.41%
2024-07-22 0 2.840 2.840 2.870 2.810 2.870 328,500 935,350 2.8473 2.330 2.330 2.354 2.305 2.354 400,426 2.3359 -1.05%
2024-07-19 0 2.870 2.870 2.910 2.860 2.910 87,500 251,095 2.8697 2.354 2.354 2.387 2.346 2.387 106,658 2.3542 0.00%
2024-07-18 0 2.870 2.870 2.900 2.850 2.970 203,500 588,840 2.8936 2.354 2.354 2.379 2.338 2.437 248,057 2.3738 -0.69%
2024-07-17 0 2.890 2.860 2.890 2.850 3.000 375,000 1,076,555 2.8708 2.371 2.346 2.371 2.338 2.461 457,107 2.3551 -1.03%
2024-07-16 0 2.920 2.920 2.940 2.920 2.970 53,500 157,245 2.9392 2.395 2.395 2.412 2.395 2.437 65,214 2.4112 -1.68%
2024-07-15 0 2.970 2.950 2.970 2.940 3.010 148,500 440,845 2.9687 2.437 2.420 2.437 2.412 2.469 181,014 2.4354 -0.34%
2024-07-12 0 2.980 2.980 3.020 2.970 3.050 557,000 1,674,062 3.0055 2.445 2.445 2.478 2.437 2.502 678,957 2.4656 0.34%
2024-07-11 0 2.970 2.970 3.000 2.910 3.000 164,000 487,280 2.9712 2.437 2.437 2.461 2.387 2.461 199,908 2.4375 3.48%
2024-07-10 0 2.870 2.870 2.890 2.870 2.950 512,453 1,491,724 2.9109 2.354 2.354 2.371 2.354 2.420 624,656 2.3881 -1.37%
2024-07-09 0 2.910 2.890 2.910 2.870 2.920 185,771 537,367 2.8926 2.387 2.371 2.387 2.354 2.395 226,446 2.3730 1.75%
2024-07-08 0 2.860 2.860 2.880 2.860 2.900 102,000 292,245 2.8651 2.346 2.346 2.363 2.346 2.379 124,333 2.3505 0.00%
2024-07-05 0 2.860 2.860 2.880 2.830 2.900 281,500 805,450 2.8613 2.346 2.346 2.363 2.322 2.379 343,135 2.3473 -1.38%
2024-07-04 0 2.900 2.880 2.900 2.850 2.900 328,500 944,455 2.8751 2.379 2.363 2.379 2.338 2.379 400,426 2.3586 1.40%
2024-07-03 0 2.860 2.850 2.860 2.770 2.860 92,500 261,304 2.8249 2.346 2.338 2.346 2.272 2.346 112,753 2.3175 2.51%
2024-07-02 0 2.790 2.770 2.790 2.770 2.860 196,000 546,785 2.7897 2.289 2.272 2.289 2.272 2.346 238,915 2.2886 0.00%
2024-06-28 0 2.790 2.790 2.810 2.740 2.860 122,500 341,350 2.7865 2.289 2.289 2.305 2.248 2.346 149,322 2.2860 1.82%
2024-06-27 0 2.740 2.740 2.760 2.740 2.790 445,500 1,225,915 2.7518 2.248 2.248 2.264 2.248 2.289 543,043 2.2575 -1.79%
2024-06-26 0 2.790 2.790 2.800 2.790 2.860 222,500 625,170 2.8098 2.289 2.289 2.297 2.289 2.346 271,217 2.3051 -1.06%
2024-06-25 0 2.820 2.820 2.840 2.800 2.870 791,000 2,243,385 2.8361 2.313 2.313 2.330 2.297 2.354 964,191 2.3267 0.00%
2024-06-24 0 2.820 2.820 2.850 2.820 3.010 1,252,000 3,593,934 2.8706 2.313 2.313 2.338 2.313 2.469 1,526,128 2.3549 -6.00%
2024-06-21 0 3.000 2.990 3.000 2.990 3.030 215,800 647,120 2.9987 2.461 2.453 2.461 2.453 2.486 263,050 2.4601 -0.33%
2024-06-20 0 3.010 3.010 3.040 3.000 3.060 130,500 395,130 3.0278 2.469 2.469 2.494 2.461 2.510 159,073 2.4839 -0.66%
2024-06-19 0 3.030 3.030 3.050 3.030 3.050 276,000 839,320 3.0410 2.486 2.486 2.502 2.486 2.502 336,431 2.4948 0.00%
2024-06-18 0 3.030 3.030 3.050 3.020 3.050 110,500 334,815 3.0300 2.486 2.486 2.502 2.478 2.502 134,694 2.4857 -0.66%
2024-06-17 0 3.050 3.040 3.050 3.020 3.050 141,000 428,025 3.0356 2.502 2.494 2.502 2.478 2.502 171,872 2.4904 0.33%
2024-06-14 0 3.040 3.020 3.040 3.010 3.080 133,500 406,455 3.0446 2.494 2.478 2.494 2.469 2.527 162,730 2.4977 1.67%
2024-06-13 0 3.140 3.140 3.200 3.130 3.200 318,000 1,002,650 3.1530 2.453 2.453 2.500 2.445 2.500 407,073 2.4631 0.32%
2024-06-12 0 3.130 3.130 3.140 3.100 3.170 436,500 1,366,245 3.1300 2.445 2.445 2.453 2.422 2.476 558,765 2.4451 0.97%
2024-06-11 0 3.100 3.100 3.140 3.100 3.160 654,500 2,045,915 3.1259 2.422 2.422 2.453 2.422 2.469 837,828 2.4419 -2.21%
2024-06-07 0 3.170 3.170 3.210 3.110 3.210 264,000 833,190 3.1560 2.476 2.476 2.508 2.429 2.508 337,947 2.4654 1.93%
2024-06-06 0 3.110 3.110 3.140 3.100 3.150 190,500 594,572 3.1211 2.429 2.429 2.453 2.422 2.461 243,860 2.4382 0.00%
2024-06-05 0 3.110 3.110 3.120 3.100 3.200 271,000 849,295 3.1339 2.429 2.429 2.437 2.422 2.500 346,908 2.4482 0.00%
2024-06-04 0 3.110 3.110 3.150 3.060 3.150 458,000 1,432,210 3.1271 2.429 2.429 2.461 2.390 2.461 586,288 2.4428 0.32%
2024-06-03 0 3.100 3.100 3.150 3.090 3.230 1,354,754 4,226,288 3.1196 2.422 2.422 2.461 2.414 2.523 1,734,226 2.4370 1.64%
2024-05-31 0 3.050 3.030 3.050 3.050 3.270 3,781,000 11,583,985 3.0637 2.383 2.367 2.383 2.383 2.554 4,840,073 2.3933 -3.48%
2024-05-30 0 3.160 3.160 3.240 3.160 3.290 488,000 1,559,305 3.1953 2.469 2.469 2.531 2.469 2.570 624,691 2.4961 -2.77%
2024-05-29 0 3.250 3.230 3.250 3.230 3.400 199,500 651,204 3.2642 2.539 2.523 2.539 2.523 2.656 255,381 2.5499 -1.52%
2024-05-28 0 3.300 3.280 3.300 3.230 3.310 269,500 879,139 3.2621 2.578 2.562 2.578 2.523 2.586 344,988 2.5483 1.54%
2024-05-27 0 3.250 3.250 3.280 3.240 3.350 425,000 1,396,910 3.2868 2.539 2.539 2.562 2.531 2.617 544,044 2.5676 -0.61%
2024-05-24 0 3.270 3.260 3.270 3.260 3.390 564,500 1,859,605 3.2943 2.554 2.547 2.554 2.547 2.648 722,619 2.5734 -3.25%
2024-05-23 0 3.380 3.360 3.420 3.340 3.410 310,500 1,045,089 3.3658 2.640 2.625 2.672 2.609 2.664 397,472 2.6293 -0.88%
2024-05-22 0 3.410 3.410 3.450 3.390 3.490 340,500 1,168,760 3.4325 2.664 2.664 2.695 2.648 2.726 435,875 2.6814 0.00%
2024-05-21 0 3.410 3.400 3.440 3.410 3.510 435,800 1,509,607 3.4640 2.664 2.656 2.687 2.664 2.742 557,869 2.7060 -2.85%
2024-05-20 0 3.510 3.510 3.550 3.460 3.580 333,000 1,172,239 3.5202 2.742 2.742 2.773 2.703 2.797 426,275 2.7500 0.29%
2024-05-17 0 3.500 3.500 3.540 3.440 3.550 211,000 739,205 3.5033 2.734 2.734 2.765 2.687 2.773 270,102 2.7368 -0.57%
2024-05-16 0 3.520 3.520 3.540 3.440 3.580 308,500 1,084,390 3.5150 2.750 2.750 2.765 2.687 2.797 394,912 2.7459 -0.28%
2024-05-14 0 3.530 3.520 3.540 3.490 3.580 224,000 788,334 3.5193 2.758 2.750 2.765 2.726 2.797 286,743 2.7493 -0.28%
2024-05-13 0 3.540 3.530 3.580 3.500 3.580 161,000 568,460 3.5308 2.765 2.758 2.797 2.734 2.797 206,097 2.7582 -0.28%
2024-05-10 0 3.550 3.480 3.550 3.380 3.550 675,000 2,356,605 3.4913 2.773 2.719 2.773 2.640 2.773 864,070 2.7273 5.65%
2024-05-09 0 3.360 3.360 3.400 3.360 3.390 44,000 148,560 3.3764 2.625 2.625 2.656 2.625 2.648 56,325 2.6376 -0.59%
2024-05-08 0 3.380 3.380 3.420 3.370 3.420 89,557 303,351 3.3872 2.640 2.640 2.672 2.633 2.672 114,642 2.6461 -0.88%
2024-05-07 0 3.410 3.390 3.410 3.390 3.410 45,500 154,785 3.4019 2.664 2.648 2.664 2.648 2.664 58,245 2.6575 0.29%
2024-05-06 0 3.400 3.380 3.390 3.340 3.450 124,500 423,515 3.4017 2.656 2.640 2.648 2.609 2.695 159,373 2.6574 1.80%
2024-05-03 0 3.340 3.340 3.400 3.330 3.450 100,605 339,390 3.3735 2.609 2.609 2.656 2.601 2.695 128,785 2.6353 -3.47%
2024-05-02 0 3.460 3.420 3.460 3.390 3.480 241,500 827,735 3.4275 2.703 2.672 2.703 2.648 2.719 309,145 2.6775 1.17%
2024-04-30 0 3.420 3.400 3.420 3.150 3.420 877,240 2,921,045 3.3298 2.672 2.656 2.672 2.461 2.672 1,122,958 2.6012 6.88%
2024-04-29 0 3.200 3.200 3.230 3.180 3.250 136,500 438,355 3.2114 2.500 2.500 2.523 2.484 2.539 174,734 2.5087 0.63%
2024-04-26 0 3.180 3.150 3.180 3.110 3.200 143,000 449,715 3.1449 2.484 2.461 2.484 2.429 2.500 183,055 2.4567 1.27%
2024-04-25 0 3.140 3.110 3.150 3.110 3.160 172,500 540,905 3.1357 2.453 2.429 2.461 2.429 2.469 220,818 2.4496 0.96%
2024-04-24 0 3.110 3.100 3.120 3.070 3.120 71,000 219,805 3.0958 2.429 2.422 2.437 2.398 2.437 90,887 2.4184 1.97%
2024-04-23 0 3.050 3.050 3.060 3.010 3.080 76,500 232,540 3.0397 2.383 2.383 2.390 2.351 2.406 97,928 2.3746 -0.65%
2024-04-22 0 3.070 3.070 3.160 3.000 3.170 147,500 450,605 3.0549 2.398 2.398 2.469 2.344 2.476 188,815 2.3865 -0.97%
2024-04-19 0 3.100 3.100 3.110 3.010 3.140 495,500 1,512,255 3.0520 2.422 2.422 2.429 2.351 2.453 634,291 2.3842 2.31%
2024-04-18 0 3.030 3.020 3.040 2.990 3.050 301,661 908,353 3.0112 2.367 2.359 2.375 2.336 2.383 386,157 2.3523 0.33%
2024-04-17 0 3.020 3.020 3.040 3.000 3.090 279,000 843,555 3.0235 2.359 2.359 2.375 2.344 2.414 357,149 2.3619 -2.58%
2024-04-16 0 3.100 3.060 3.100 3.060 3.220 640,000 1,971,450 3.0804 2.422 2.390 2.422 2.390 2.515 819,267 2.4064 -1.59%
2024-04-15 0 3.150 3.070 3.200 3.060 3.150 256,500 789,275 3.0771 2.461 2.398 2.500 2.390 2.461 328,347 2.4038 0.32%
2024-04-12 0 3.140 3.080 3.140 3.080 3.210 374,000 1,174,535 3.1405 2.453 2.406 2.453 2.406 2.508 478,759 2.4533 -1.57%
2024-04-11 0 3.190 3.180 3.280 3.160 3.280 121,500 387,475 3.1891 2.492 2.484 2.562 2.469 2.562 155,533 2.4913 -1.24%
2024-04-10 0 3.230 3.190 3.220 3.150 3.230 299,500 954,710 3.1877 2.523 2.492 2.515 2.461 2.523 383,391 2.4902 1.89%
2024-04-09 0 3.170 3.140 3.160 3.150 3.230 164,000 519,565 3.1681 2.476 2.453 2.469 2.461 2.523 209,937 2.4749 -1.55%
2024-04-08 0 3.220 3.210 3.230 3.180 3.230 150,000 479,625 3.1975 2.515 2.508 2.523 2.484 2.523 192,016 2.4978 0.62%
2024-04-05 0 3.200 3.200 3.290 3.090 3.300 530,000 1,700,295 3.2081 2.500 2.500 2.570 2.414 2.578 678,455 2.5061 3.56%
2024-04-03 0 3.090 3.060 3.090 3.060 3.100 183,500 563,435 3.0705 2.414 2.390 2.414 2.390 2.422 234,899 2.3986 0.65%
2024-04-02 0 3.070 3.040 3.070 3.050 3.200 361,500 1,116,360 3.0881 2.398 2.375 2.398 2.383 2.500 462,758 2.4124 1.32%
2024-03-28 0 3.030 3.010 3.030 2.980 3.080 552,000 1,665,130 3.0165 2.367 2.351 2.367 2.328 2.406 706,617 2.3565 0.66%
2024-03-27 0 3.010 3.010 3.030 2.980 3.250 1,971,000 6,041,110 3.0650 2.351 2.351 2.367 2.328 2.539 2,523,085 2.3943 -9.06%
2024-03-26 0 3.310 3.250 3.310 3.260 3.350 48,500 159,015 3.2787 2.586 2.539 2.586 2.547 2.617 62,085 2.5612 -0.30%
2024-03-25 0 3.320 3.280 3.360 3.250 3.390 110,167 361,021 3.2770 2.594 2.562 2.625 2.539 2.648 141,025 2.5600 0.30%
2024-03-22 0 3.310 3.290 3.310 3.240 3.370 640,000 2,096,590 3.2759 2.586 2.570 2.586 2.531 2.633 819,267 2.5591 -1.19%
2024-03-21 0 3.350 3.320 3.350 3.290 3.380 596,980 1,981,321 3.3189 2.617 2.594 2.617 2.570 2.640 764,196 2.5927 0.00%
2024-03-20 0 3.350 3.340 3.360 3.260 3.610 2,100,000 7,039,245 3.3520 2.617 2.609 2.625 2.547 2.820 2,688,218 2.6186 -13.44%
2024-03-19 0 3.870 3.860 3.870 3.850 3.900 196,500 759,000 3.8626 3.023 3.015 3.023 3.008 3.047 251,540 3.0174 -2.03%
2024-03-18 0 3.950 3.920 3.950 3.800 3.950 243,000 939,690 3.8670 3.086 3.062 3.086 2.969 3.086 311,065 3.0209 2.86%
2024-03-15 0 3.840 3.820 3.840 3.690 3.850 586,000 2,203,565 3.7603 3.000 2.984 3.000 2.883 3.008 750,141 2.9375 4.92%
2024-03-14 0 3.660 3.630 3.660 3.600 3.710 815,500 2,976,220 3.6496 2.859 2.836 2.859 2.812 2.898 1,043,925 2.8510 -1.35%
2024-03-13 0 3.710 3.650 3.710 3.630 3.800 494,000 1,816,510 3.6771 2.898 2.851 2.898 2.836 2.969 632,371 2.8725 -0.27%
2024-03-12 0 3.720 3.710 3.720 3.660 3.730 159,000 588,110 3.6988 2.906 2.898 2.906 2.859 2.914 203,537 2.8895 1.09%
2024-03-11 0 3.680 3.650 3.680 3.630 3.750 383,500 1,404,945 3.6635 2.875 2.851 2.875 2.836 2.929 490,920 2.8619 0.55%
2024-03-08 0 3.660 3.660 3.720 3.650 3.710 158,500 581,980 3.6718 2.859 2.859 2.906 2.851 2.898 202,896 2.8684 -1.61%
2024-03-07 0 3.720 3.670 3.720 3.660 3.720 161,500 594,875 3.6834 2.906 2.867 2.906 2.859 2.906 206,737 2.8775 -1.33%
2024-03-06 0 3.770 3.720 3.770 3.750 3.810 86,000 325,235 3.7818 2.945 2.906 2.945 2.929 2.976 110,089 2.9543 0.27%
2024-03-05 0 3.760 3.760 3.780 3.760 3.830 143,000 543,355 3.7997 2.937 2.937 2.953 2.937 2.992 183,055 2.9683 -2.84%
2024-03-04 0 3.870 3.830 3.870 3.650 3.890 678,500 2,549,370 3.7574 3.023 2.992 3.023 2.851 3.039 868,551 2.9352 6.03%
2024-03-01 0 3.650 3.650 3.690 3.430 3.690 531,000 1,898,055 3.5745 2.851 2.851 2.883 2.679 2.883 679,735 2.7923 6.73%
2024-02-29 0 3.420 3.420 3.440 3.420 3.620 399,000 1,387,835 3.4783 2.672 2.672 2.687 2.672 2.828 510,761 2.7172 -4.74%
2024-02-28 0 3.590 3.580 3.610 3.590 3.620 146,660 527,646 3.5977 2.804 2.797 2.820 2.804 2.828 187,740 2.8105 0.00%
2024-02-27 0 3.590 3.580 3.620 3.540 3.600 145,181 516,538 3.5579 2.804 2.797 2.828 2.765 2.812 185,847 2.7794 0.00%
2024-02-26 0 3.590 3.540 3.590 3.500 3.610 94,000 335,065 3.5645 2.804 2.765 2.804 2.734 2.820 120,330 2.7846 1.41%
2024-02-23 0 3.540 3.540 3.580 3.500 3.580 201,000 711,115 3.5379 2.765 2.765 2.797 2.734 2.797 257,301 2.7637 -0.28%
2024-02-22 0 3.550 3.490 3.550 3.400 3.590 1,509,721 5,210,895 3.4516 2.773 2.726 2.773 2.656 2.804 1,932,600 2.6963 1.43%
2024-02-21 0 3.500 3.450 3.500 3.390 3.590 399,000 1,370,800 3.4356 2.734 2.695 2.734 2.648 2.804 510,761 2.6838 2.04%
2024-02-20 0 3.430 3.390 3.430 3.380 3.430 259,000 880,265 3.3987 2.679 2.648 2.679 2.640 2.679 331,547 2.6550 1.48%
2024-02-19 0 3.380 3.380 3.410 3.380 3.430 139,500 474,720 3.4030 2.640 2.640 2.664 2.640 2.679 178,574 2.6584 -1.17%
2024-02-16 0 3.420 3.410 3.430 3.380 3.440 136,500 466,065 3.4144 2.672 2.664 2.679 2.640 2.687 174,734 2.6673 0.88%
2024-02-15 0 3.390 3.390 3.410 3.380 3.420 243,000 823,110 3.3873 2.648 2.648 2.664 2.640 2.672 311,065 2.6461 -0.29%
2024-02-14 0 3.400 3.380 3.420 3.350 3.440 100,000 339,675 3.3968 2.656 2.640 2.672 2.617 2.687 128,010 2.6535 -0.58%
2024-02-09 0 3.420 3.400 3.420 3.410 3.420 9,000 30,760 3.4178 2.672 2.656 2.672 2.664 2.672 11,521 2.6699 0.00%
2024-02-08 0 3.420 3.410 3.450 3.380 3.450 189,564 647,355 3.4150 2.672 2.664 2.695 2.640 2.695 242,662 2.6677 -0.87%
2024-02-07 0 3.450 3.440 3.460 3.420 3.500 130,044 448,647 3.4500 2.695 2.687 2.703 2.672 2.734 166,470 2.6951 0.00%
2024-02-06 0 3.450 3.420 3.450 3.350 3.450 265,872 899,347 3.3826 2.695 2.672 2.695 2.617 2.695 340,344 2.6425 2.68%
2024-02-05 0 3.360 3.360 3.400 3.350 3.400 156,000 525,615 3.3693 2.625 2.625 2.656 2.617 2.656 199,696 2.6321 -1.75%
2024-02-02 0 3.420 3.390 3.440 3.380 3.490 330,500 1,126,085 3.4072 2.672 2.648 2.687 2.640 2.726 423,074 2.6617 2.09%
2024-02-01 0 3.350 3.350 3.370 3.350 3.410 162,500 545,275 3.3555 2.617 2.617 2.633 2.617 2.664 208,017 2.6213 -1.18%
2024-01-31 0 3.390 3.340 3.390 3.330 3.510 247,500 840,620 3.3964 2.648 2.609 2.648 2.601 2.742 316,826 2.6533 0.59%
2024-01-30 0 3.370 3.360 3.380 3.330 3.460 187,000 629,535 3.3665 2.633 2.625 2.640 2.601 2.703 239,379 2.6299 -2.60%
2024-01-29 0 3.460 3.450 3.460 3.430 3.500 189,500 654,435 3.4535 2.703 2.695 2.703 2.679 2.734 242,580 2.6978 1.76%
2024-01-26 0 3.400 3.400 3.420 3.400 3.450 66,500 227,005 3.4136 2.656 2.656 2.672 2.656 2.695 85,127 2.6667 -2.30%
2024-01-25 0 3.480 3.420 3.480 3.400 3.570 152,000 523,655 3.4451 2.719 2.672 2.719 2.656 2.789 194,576 2.6913 0.29%
2024-01-24 0 3.470 3.390 3.440 3.350 3.470 51,250 174,395 3.4028 2.711 2.648 2.687 2.617 2.711 65,605 2.6582 2.66%
2024-01-23 0 3.380 3.330 3.460 3.290 3.390 127,000 426,540 3.3586 2.640 2.601 2.703 2.570 2.648 162,573 2.6237 3.05%
2024-01-22 0 3.280 3.250 3.300 3.250 3.440 267,000 886,830 3.3215 2.562 2.539 2.578 2.539 2.687 341,788 2.5947 -4.93%
2024-01-19 0 3.450 3.410 3.450 3.450 3.540 27,117 93,905 3.4630 2.695 2.664 2.695 2.695 2.765 34,713 2.7052 -1.99%
2024-01-18 0 3.520 3.480 3.520 3.460 3.630 39,500 137,870 3.4904 2.750 2.719 2.750 2.703 2.836 50,564 2.7266 1.44%
2024-01-17 0 3.470 3.460 3.470 3.450 3.510 94,000 328,525 3.4949 2.711 2.703 2.711 2.695 2.742 120,330 2.7302 -2.53%
2024-01-16 0 3.560 3.490 3.560 3.490 3.560 27,000 94,845 3.5128 2.781 2.726 2.781 2.726 2.781 34,563 2.7441 0.56%
2024-01-15 0 3.540 3.520 3.620 3.540 3.630 117,000 415,880 3.5545 2.765 2.750 2.828 2.765 2.836 149,772 2.7768 -2.48%
2024-01-12 0 3.630 3.630 3.640 3.490 3.630 35,500 127,165 3.5821 2.836 2.836 2.844 2.726 2.836 45,444 2.7983 1.97%
2024-01-11 0 3.560 3.560 3.650 3.500 3.560 83,000 294,265 3.5454 2.781 2.781 2.851 2.734 2.781 106,249 2.7696 2.01%
2024-01-10 0 3.490 3.460 3.490 3.490 3.530 252,000 885,155 3.5125 2.726 2.703 2.726 2.726 2.758 322,586 2.7439 -1.13%
2024-01-09 0 3.530 3.520 3.550 3.530 3.610 90,000 320,430 3.5603 2.758 2.750 2.773 2.758 2.820 115,209 2.7813 -1.40%
2024-01-08 0 3.580 3.560 3.610 3.560 3.600 15,500 55,710 3.5942 2.797 2.781 2.820 2.781 2.812 19,842 2.8077 -1.65%
2024-01-05 0 3.640 3.590 3.640 3.510 3.650 57,500 206,475 3.5909 2.844 2.804 2.844 2.742 2.851 73,606 2.8051 1.68%
2024-01-04 0 3.580 3.550 3.590 3.530 3.620 194,880 699,488 3.5893 2.797 2.773 2.804 2.758 2.828 249,467 2.8039 -0.56%
2024-01-03 0 3.600 3.600 3.680 3.600 3.630 58,756 212,441 3.6156 2.812 2.812 2.875 2.812 2.836 75,214 2.8245 -0.55%
2024-01-02 0 3.620 3.620 3.660 3.600 3.650 24,000 86,455 3.6023 2.828 2.828 2.859 2.812 2.851 30,722 2.8141 0.00%
2023-12-29 0 3.620 3.590 3.680 3.570 3.630 57,000 206,705 3.6264 2.828 2.804 2.875 2.789 2.836 72,966 2.8329 1.12%
2023-12-28 0 3.580 3.580 3.590 3.520 3.590 239,500 852,530 3.5596 2.797 2.797 2.804 2.750 2.804 306,585 2.7807 1.13%
2023-12-27 0 3.540 3.540 3.630 3.540 3.630 192,000 688,555 3.5862 2.765 2.765 2.836 2.765 2.836 245,780 2.8015 -2.48%
2023-12-22 0 3.630 3.620 3.680 3.510 3.650 114,000 411,470 3.6094 2.836 2.828 2.875 2.742 2.851 145,932 2.8196 0.83%
2023-12-21 0 3.600 3.460 3.600 3.450 3.600 254,559 882,677 3.4675 2.812 2.703 2.812 2.695 2.812 325,862 2.7087 2.27%
2023-12-20 0 3.520 3.510 3.650 3.410 3.570 176,000 622,930 3.5394 2.750 2.742 2.851 2.664 2.789 225,298 2.7649 -1.12%
2023-12-19 0 3.560 3.530 3.600 3.500 3.610 48,000 171,132 3.5653 2.781 2.758 2.812 2.734 2.820 61,445 2.7851 -1.11%
2023-12-18 0 3.600 3.530 3.600 3.510 3.650 94,000 333,610 3.5490 2.812 2.758 2.812 2.742 2.851 120,330 2.7725 -1.37%
2023-12-15 0 3.650 3.640 3.650 3.620 3.700 161,500 590,785 3.6581 2.851 2.844 2.851 2.828 2.890 206,737 2.8577 0.00%
2023-12-14 0 3.650 3.630 3.650 3.530 3.650 67,500 244,430 3.6212 2.851 2.836 2.851 2.758 2.851 86,407 2.8288 -0.27%
2023-12-13 0 3.660 3.600 3.660 3.560 3.700 64,500 236,680 3.6695 2.859 2.812 2.859 2.781 2.890 82,567 2.8665 1.67%
2023-12-12 0 3.600 3.480 3.600 3.350 3.690 146,500 513,590 3.5057 2.812 2.719 2.812 2.617 2.883 187,535 2.7386 7.46%
2023-12-11 0 3.350 3.350 3.380 3.340 3.530 365,000 1,241,975 3.4027 2.617 2.617 2.640 2.609 2.758 467,238 2.6581 -8.22%
2023-12-08 0 3.650 3.600 3.650 3.500 3.680 18,500 66,980 3.6205 2.851 2.812 2.851 2.734 2.875 23,682 2.8283 -1.88%
2023-12-07 0 3.720 3.570 3.720 3.600 3.720 9,000 32,625 3.6250 2.906 2.789 2.906 2.812 2.906 11,521 2.8318 2.76%
2023-12-06 0 3.620 3.620 3.630 3.570 3.670 154,500 557,000 3.6052 2.828 2.828 2.836 2.789 2.867 197,776 2.8163 -0.55%
2023-12-05 0 3.640 3.580 3.640 3.560 3.680 148,000 534,305 3.6102 2.844 2.797 2.844 2.781 2.875 189,455 2.8202 -0.82%
2023-12-04 0 3.670 3.670 3.690 3.610 3.740 194,000 712,930 3.6749 2.867 2.867 2.883 2.820 2.922 248,340 2.8708 -2.65%
2023-12-01 0 3.770 3.630 3.770 3.640 3.790 53,000 198,605 3.7473 2.945 2.836 2.945 2.844 2.961 67,846 2.9273 1.07%
2023-11-30 0 3.730 3.720 3.730 3.570 3.740 198,500 734,785 3.7017 2.914 2.906 2.914 2.789 2.922 254,101 2.8917 1.08%
2023-11-29 0 3.690 3.600 3.690 3.550 3.790 75,000 272,415 3.6322 2.883 2.812 2.883 2.773 2.961 96,008 2.8374 0.27%
2023-11-28 0 3.680 3.680 3.740 3.660 3.800 86,000 318,495 3.7034 2.875 2.875 2.922 2.859 2.969 110,089 2.8931 -3.16%
2023-11-27 0 3.800 3.680 3.800 3.680 3.800 30,000 111,295 3.7098 2.969 2.875 2.969 2.875 2.969 38,403 2.8981 0.00%
2023-11-24 0 3.800 3.740 3.800 3.750 3.830 38,000 142,745 3.7564 2.969 2.922 2.969 2.929 2.992 48,644 2.9345 -0.26%
2023-11-23 0 3.810 3.810 3.820 3.750 3.840 103,500 391,040 3.7782 2.976 2.976 2.984 2.929 3.000 132,491 2.9515 1.06%
2023-11-22 0 3.770 3.750 3.770 3.680 3.770 169,000 630,739 3.7322 2.945 2.929 2.945 2.875 2.945 216,338 2.9155 3.86%
2023-11-21 0 3.630 3.630 3.670 3.580 3.670 201,135 730,102 3.6299 2.836 2.836 2.867 2.797 2.867 257,474 2.8356 1.68%
2023-11-20 0 3.570 3.520 3.570 3.520 3.600 35,000 123,460 3.5274 2.789 2.750 2.789 2.750 2.812 44,804 2.7556 0.56%
2023-11-17 0 3.550 3.500 3.550 3.500 3.600 52,000 186,640 3.5892 2.773 2.734 2.773 2.734 2.812 66,565 2.8039 -0.84%
2023-11-16 0 3.580 3.520 3.580 3.520 3.580 32,500 115,530 3.5548 2.797 2.750 2.797 2.750 2.797 41,603 2.7769 1.70%
2023-11-15 0 3.520 3.520 3.550 3.340 3.570 262,500 910,060 3.4669 2.750 2.750 2.773 2.609 2.789 336,027 2.7083 3.53%
2023-11-14 0 3.400 3.370 3.400 3.300 3.400 155,500 518,765 3.3361 2.656 2.633 2.656 2.578 2.656 199,056 2.6061 0.00%
2023-11-13 0 3.400 3.330 3.400 3.310 3.410 395,000 1,325,990 3.3569 2.656 2.601 2.656 2.586 2.664 505,641 2.6224 0.00%
2023-11-10 0 3.400 3.350 3.400 3.300 3.620 387,000 1,300,165 3.3596 2.656 2.617 2.656 2.578 2.828 495,400 2.6245 -2.02%
2023-11-09 0 3.470 3.420 3.470 3.410 3.700 655,117 2,310,640 3.5271 2.711 2.672 2.711 2.664 2.890 838,618 2.7553 -3.34%
2023-11-08 0 3.590 3.570 3.590 3.560 3.670 162,000 582,740 3.5972 2.804 2.789 2.804 2.781 2.867 207,377 2.8101 -1.37%
2023-11-07 0 3.640 3.640 3.700 3.610 3.800 134,500 493,175 3.6667 2.844 2.844 2.890 2.820 2.969 172,174 2.8644 -4.46%
2023-11-06 0 3.810 3.750 3.810 3.700 3.810 143,000 533,755 3.7326 2.976 2.929 2.976 2.890 2.976 183,055 2.9158 1.60%
2023-11-03 0 3.750 3.700 3.750 3.610 3.790 44,751 164,398 3.6736 2.929 2.890 2.929 2.820 2.961 57,286 2.8698 1.35%
2023-11-02 0 3.700 3.600 3.700 3.620 3.700 75,500 278,260 3.6856 2.890 2.812 2.890 2.828 2.890 96,648 2.8791 -0.54%
2023-11-01 0 3.720 3.600 3.720 3.540 3.750 38,500 141,040 3.6634 2.906 2.812 2.906 2.765 2.929 49,284 2.8618 4.20%
2023-10-31 0 3.570 3.570 3.650 3.550 3.640 155,000 556,110 3.5878 2.789 2.789 2.851 2.773 2.844 198,416 2.8027 -1.92%
2023-10-30 0 3.640 3.640 3.650 3.600 3.660 21,500 78,295 3.6416 2.844 2.844 2.851 2.812 2.859 27,522 2.8448 -2.41%
2023-10-27 0 3.730 3.600 3.750 3.650 3.790 13,000 48,450 3.7269 2.914 2.812 2.929 2.851 2.961 16,641 2.9114 0.00%
2023-10-26 0 3.730 3.620 3.730 3.630 3.730 14,000 51,475 3.6768 2.914 2.828 2.914 2.836 2.914 17,921 2.8723 -0.53%
2023-10-25 0 3.750 3.650 3.750 3.610 3.780 15,000 55,980 3.7320 2.929 2.851 2.929 2.820 2.953 19,202 2.9154 1.90%
2023-10-24 0 3.680 3.580 3.680 3.510 3.700 102,300 367,901 3.5963 2.875 2.797 2.875 2.742 2.890 130,955 2.8094 -0.81%
2023-10-20 0 3.710 3.620 3.710 3.620 3.810 63,000 232,660 3.6930 2.898 2.828 2.898 2.828 2.976 80,647 2.8849 -1.85%
2023-10-19 0 3.780 3.700 3.780 3.700 3.840 47,500 177,540 3.7377 2.953 2.890 2.953 2.890 3.000 60,805 2.9198 0.80%
2023-10-18 0 3.750 3.650 3.750 - - 0 0 - 2.929 2.851 2.929 - - 0 - -1.32%
2023-10-17 0 3.800 3.770 3.800 3.710 3.800 35,000 131,435 3.7553 2.969 2.945 2.969 2.898 2.969 44,804 2.9336 0.00%
2023-10-16 0 3.800 3.700 3.800 3.620 3.800 282,500 1,040,855 3.6844 2.969 2.890 2.969 2.828 2.969 361,629 2.8782 0.26%
2023-10-13 0 3.790 3.770 3.790 3.750 3.870 27,051 102,249 3.7799 2.961 2.945 2.961 2.929 3.023 34,628 2.9528 -2.07%
2023-10-12 0 3.870 3.810 3.870 3.740 3.890 53,000 203,830 3.8458 3.023 2.976 3.023 2.922 3.039 67,846 3.0043 0.52%
2023-10-11 0 3.850 3.750 3.850 3.760 3.890 23,500 89,820 3.8221 3.008 2.929 3.008 2.937 3.039 30,082 2.9858 4.05%
2023-10-10 0 3.700 3.700 3.750 3.660 3.780 55,560 206,262 3.7124 2.890 2.890 2.929 2.859 2.953 71,123 2.9001 -2.37%
2023-10-09 0 3.790 3.700 3.790 3.650 3.870 24,163 91,472 3.7856 2.961 2.890 2.961 2.851 3.023 30,931 2.9573 0.26%
2023-10-06 0 3.780 3.720 3.780 3.690 3.850 20,500 77,100 3.7610 2.953 2.906 2.953 2.883 3.008 26,242 2.9380 2.72%
2023-10-05 0 3.680 3.660 3.680 3.660 3.890 60,000 222,980 3.7163 2.875 2.859 2.875 2.859 3.039 76,806 2.9031 -0.54%
2023-10-04 0 3.700 3.700 3.720 3.700 3.800 66,000 246,905 3.7410 2.890 2.890 2.906 2.890 2.969 84,487 2.9224 -3.90%
2023-10-03 0 3.850 3.800 3.850 3.790 3.860 29,500 112,190 3.8031 3.008 2.969 3.008 2.961 3.015 37,763 2.9709 0.00%
2023-09-29 0 3.850 3.840 3.880 3.790 3.870 19,000 72,350 3.8079 3.008 3.000 3.031 2.961 3.023 24,322 2.9747 -0.26%
2023-09-28 0 3.860 3.780 3.860 3.780 3.860 11,000 42,045 3.8223 3.015 2.953 3.015 2.953 3.015 14,081 2.9859 0.78%
2023-09-27 0 3.830 3.830 3.870 3.820 3.900 139,000 536,955 3.8630 2.992 2.992 3.023 2.984 3.047 177,934 3.0177 -2.54%
2023-09-26 0 3.930 3.910 3.930 3.910 3.930 19,500 76,430 3.9195 3.070 3.054 3.070 3.054 3.070 24,962 3.0619 -1.01%
2023-09-25 0 3.970 3.920 3.970 3.900 3.970 28,000 110,030 3.9296 3.101 3.062 3.101 3.047 3.101 35,843 3.0698 -1.00%
2023-09-22 0 4.010 3.850 4.010 3.900 4.010 6,000 23,900 3.9833 3.133 3.008 3.133 3.047 3.133 7,681 3.1117 0.25%
2023-09-21 0 4.000 3.870 4.000 3.870 4.000 57,126 222,592 3.8965 3.125 3.023 3.125 3.023 3.125 73,127 3.0439 1.27%
2023-09-20 0 3.950 3.860 3.950 3.850 4.050 212,941 835,606 3.9241 3.086 3.015 3.086 3.008 3.164 272,587 3.0655 -1.00%
2023-09-19 0 3.990 3.980 3.990 3.940 4.120 84,500 342,810 4.0569 3.117 3.109 3.117 3.078 3.218 108,169 3.1692 -0.50%
2023-09-18 0 4.010 3.940 4.010 - - 0 0 - 3.133 3.078 3.133 - - 0 - -0.25%
2023-09-15 0 4.020 3.930 4.020 3.940 4.040 49,500 196,830 3.9764 3.140 3.070 3.140 3.078 3.156 63,365 3.1063 0.00%
2023-09-14 0 4.020 3.960 4.020 3.920 4.020 21,500 85,830 3.9921 3.140 3.093 3.140 3.062 3.140 27,522 3.1186 -0.50%
2023-09-13 0 4.040 3.910 4.040 3.890 4.040 7,500 29,845 3.9793 3.156 3.054 3.156 3.039 3.156 9,601 3.1086 2.80%
2023-09-12 0 3.930 3.860 3.930 3.830 3.930 87,000 340,070 3.9089 3.070 3.015 3.070 2.992 3.070 111,369 3.0535 -0.51%
2023-09-11 0 3.950 3.910 3.950 3.910 3.950 45,000 176,840 3.9298 3.086 3.054 3.086 3.054 3.086 57,605 3.0699 0.00%
2023-09-07 0 3.950 3.940 3.950 3.950 4.040 40,000 159,485 3.9871 3.086 3.078 3.086 3.086 3.156 51,204 3.1147 0.51%
2023-09-06 0 4.080 4.050 4.080 4.050 4.190 196,872 806,949 4.0989 3.070 3.047 3.070 3.047 3.153 261,636 3.0842 -2.39%
2023-09-05 0 4.180 4.140 4.180 4.110 4.200 50,000 208,125 4.1625 3.145 3.115 3.145 3.093 3.160 66,448 3.1321 1.70%
2023-09-04 0 4.110 4.100 4.110 4.000 4.110 208,000 848,265 4.0782 3.093 3.085 3.093 3.010 3.093 276,424 3.0687 0.00%
2023-08-31 0 4.110 4.060 4.110 4.060 4.200 95,000 390,810 4.1138 3.093 3.055 3.093 3.055 3.160 126,251 3.0955 0.49%
2023-08-30 0 4.090 4.020 4.090 4.000 4.090 153,500 617,560 4.0232 3.078 3.025 3.078 3.010 3.078 203,996 3.0273 0.25%
2023-08-29 0 4.080 4.060 4.080 4.040 4.110 374,500 1,523,095 4.0670 3.070 3.055 3.070 3.040 3.093 497,697 3.0603 -0.73%
2023-08-28 0 4.110 4.100 4.110 4.100 4.200 53,500 221,405 4.1384 3.093 3.085 3.093 3.085 3.160 71,100 3.1140 -0.24%
2023-08-25 0 4.120 4.100 4.120 4.010 4.270 115,500 473,790 4.1021 3.100 3.085 3.100 3.017 3.213 153,495 3.0867 -3.74%
2023-08-24 0 4.280 4.160 4.290 3.940 4.300 328,500 1,342,295 4.0861 3.221 3.130 3.228 2.965 3.236 436,564 3.0747 0.71%
2023-08-23 0 4.250 4.250 4.290 4.070 4.340 240,000 1,018,405 4.2434 3.198 3.198 3.228 3.063 3.266 318,951 3.1930 -1.16%
2023-08-22 0 4.300 4.200 4.300 3.880 4.300 154,500 631,305 4.0861 3.236 3.160 3.236 2.920 3.236 205,325 3.0747 6.17%
2023-08-21 0 4.050 4.030 4.050 4.000 4.320 243,344 1,012,914 4.1625 3.047 3.032 3.047 3.010 3.251 323,395 3.1321 -7.95%
2023-08-18 0 4.400 4.300 4.400 4.300 4.400 52,500 227,045 4.3247 3.311 3.236 3.311 3.236 3.311 69,771 3.2542 0.00%
2023-08-17 0 4.400 4.350 4.400 4.300 4.410 30,000 130,305 4.3435 3.311 3.273 3.311 3.236 3.318 39,869 3.2683 1.15%
2023-08-16 0 4.350 4.340 4.400 4.350 4.480 67,000 294,667 4.3980 3.273 3.266 3.311 3.273 3.371 89,041 3.3094 -3.12%
2023-08-15 0 4.490 4.410 4.490 4.380 4.500 18,164 80,718 4.4438 3.379 3.318 3.379 3.296 3.386 24,139 3.3438 2.75%
2023-08-14 0 4.370 4.370 4.400 4.360 4.500 80,500 354,460 4.4032 3.288 3.288 3.311 3.281 3.386 106,982 3.3133 -3.32%
2023-08-11 0 4.520 4.480 4.520 4.460 4.600 107,000 480,570 4.4913 3.401 3.371 3.401 3.356 3.461 142,199 3.3796 0.44%
2023-08-10 0 4.500 4.490 4.540 4.480 4.540 49,504 222,922 4.5031 3.386 3.379 3.416 3.371 3.416 65,789 3.3884 -0.88%
2023-08-09 0 4.540 4.520 4.550 4.490 4.550 77,153 347,702 4.5067 3.416 3.401 3.424 3.379 3.424 102,533 3.3911 -0.22%
2023-08-08 0 4.550 4.480 4.550 4.420 4.550 56,000 251,040 4.4829 3.424 3.371 3.424 3.326 3.424 74,422 3.3732 0.66%
2023-08-07 0 4.520 4.440 4.520 4.450 4.520 33,850 151,517 4.4761 3.401 3.341 3.401 3.348 3.401 44,985 3.3681 0.00%
2023-08-04 0 4.520 4.500 4.550 4.450 4.520 34,000 152,925 4.4978 3.401 3.386 3.424 3.348 3.401 45,185 3.3844 0.22%
2023-08-03 0 4.510 4.460 4.510 4.440 4.520 73,500 328,065 4.4635 3.394 3.356 3.394 3.341 3.401 97,679 3.3586 -0.22%
2023-08-02 0 4.520 4.500 4.590 4.450 4.600 160,000 721,105 4.5069 3.401 3.386 3.454 3.348 3.461 212,634 3.3913 1.12%
2023-08-01 0 4.470 4.470 4.500 4.450 4.580 326,576 1,475,046 4.5167 3.364 3.364 3.386 3.348 3.446 434,007 3.3987 1.36%
2023-07-31 0 4.410 4.330 4.410 4.160 4.430 473,000 2,021,444 4.2737 3.318 3.258 3.318 3.130 3.333 628,599 3.2158 -0.68%
2023-07-28 0 4.440 4.370 4.440 4.320 4.460 32,000 140,270 4.3834 3.341 3.288 3.341 3.251 3.356 42,527 3.2984 2.78%
2023-07-27 0 4.320 4.320 4.360 4.310 4.500 154,500 683,130 4.4216 3.251 3.251 3.281 3.243 3.386 205,325 3.3271 -3.36%
2023-07-26 0 4.470 4.400 4.470 - - 0 0 - 3.364 3.311 3.364 - - 0 - 0.00%
2023-07-25 0 4.470 4.440 4.490 4.400 4.500 38,500 170,965 4.4406 3.364 3.341 3.379 3.311 3.386 51,165 3.3414 -0.45%
2023-07-24 0 4.490 4.350 4.490 4.390 4.490 31,500 140,080 4.4470 3.379 3.273 3.379 3.303 3.379 41,862 3.3462 0.90%
2023-07-21 0 4.450 4.420 4.450 4.440 4.480 28,110 125,142 4.4519 3.348 3.326 3.348 3.341 3.371 37,357 3.3499 -0.89%
2023-07-20 0 4.490 4.460 4.490 4.480 4.500 14,500 65,115 4.4907 3.379 3.356 3.379 3.371 3.386 19,270 3.3791 -0.22%
2023-07-19 0 4.500 4.460 4.500 4.400 4.500 52,500 233,465 4.4470 3.386 3.356 3.386 3.311 3.386 69,771 3.3462 0.00%
2023-07-18 0 4.500 4.500 4.510 4.450 4.550 221,000 994,780 4.5013 3.386 3.386 3.394 3.348 3.424 293,701 3.3871 0.90%
2023-07-14 0 4.460 4.460 4.500 4.420 4.500 171,000 761,925 4.4557 3.356 3.356 3.386 3.326 3.386 227,253 3.3528 2.29%
2023-07-13 0 4.360 4.360 4.420 4.290 4.420 199,500 873,515 4.3785 3.281 3.281 3.326 3.228 3.326 265,128 3.2947 0.93%
2023-07-12 0 4.320 4.290 4.320 4.270 4.320 30,000 128,635 4.2878 3.251 3.228 3.251 3.213 3.251 39,869 3.2265 0.93%
2023-07-11 0 4.280 4.260 4.280 4.030 4.290 353,858 1,473,688 4.1646 3.221 3.206 3.221 3.032 3.228 470,264 3.1337 5.94%
2023-07-10 0 4.040 4.020 4.040 4.030 4.060 42,000 169,590 4.0379 3.040 3.025 3.040 3.032 3.055 55,816 3.0384 0.00%
2023-07-07 0 4.040 4.020 4.040 3.990 4.040 84,500 340,218 4.0262 3.040 3.025 3.040 3.002 3.040 112,297 3.0296 0.75%
2023-07-06 0 4.010 3.990 4.010 4.000 4.050 30,500 122,365 4.0120 3.017 3.002 3.017 3.010 3.047 40,533 3.0189 -0.99%
2023-07-05 0 4.050 4.030 4.050 4.010 4.060 97,000 391,610 4.0372 3.047 3.032 3.047 3.017 3.055 128,909 3.0379 -0.25%
2023-07-04 0 4.060 4.020 4.060 4.010 4.060 81,000 326,840 4.0351 3.055 3.025 3.055 3.017 3.055 107,646 3.0362 0.25%
2023-07-03 0 4.050 4.030 4.050 4.010 4.100 142,000 575,319 4.0515 3.047 3.032 3.047 3.017 3.085 188,713 3.0486 -0.25%
2023-06-30 0 4.060 4.000 4.060 4.010 4.070 748,000 3,015,844 4.0319 3.055 3.010 3.055 3.017 3.063 994,064 3.0339 -0.49%
2023-06-29 0 4.080 4.030 4.080 4.030 4.200 224,500 912,245 4.0635 3.070 3.032 3.070 3.032 3.160 298,352 3.0576 -0.24%
2023-06-28 0 4.090 4.090 4.150 4.080 4.170 64,000 263,140 4.1116 3.078 3.078 3.123 3.070 3.138 85,054 3.0938 -2.62%
2023-06-27 0 4.200 4.070 4.200 4.040 4.200 510,711 2,089,314 4.0910 3.160 3.063 3.160 3.040 3.160 678,716 3.0783 0.24%
2023-06-26 0 4.190 4.120 4.190 3.970 4.210 71,500 295,340 4.1306 3.153 3.100 3.153 2.987 3.168 95,021 3.1082 0.96%
2023-06-23 0 4.150 4.050 4.150 4.050 4.300 73,000 301,785 4.1340 3.123 3.047 3.123 3.047 3.236 97,014 3.1107 -0.24%
2023-06-21 0 4.310 4.270 4.320 4.270 4.340 117,614 505,372 4.2969 3.130 3.101 3.138 3.101 3.152 161,941 3.1207 -0.69%
2023-06-20 0 4.340 4.300 4.340 4.300 4.360 34,000 146,835 4.3187 3.152 3.123 3.152 3.123 3.167 46,814 3.1366 0.00%
2023-06-19 0 4.340 4.280 4.340 4.260 4.340 109,500 471,815 4.3088 3.152 3.108 3.152 3.094 3.152 150,769 3.1294 0.00%
2023-06-16 0 4.340 4.330 4.340 4.270 4.340 32,000 138,080 4.3150 3.152 3.145 3.152 3.101 3.152 44,060 3.1339 -0.23%
2023-06-15 0 4.350 4.240 4.350 4.210 4.350 116,500 499,275 4.2856 3.159 3.079 3.159 3.058 3.159 160,407 3.1126 1.64%
2023-06-14 0 4.280 4.240 4.280 4.210 4.310 62,000 264,765 4.2704 3.108 3.079 3.108 3.058 3.130 85,367 3.1015 0.00%
2023-06-13 0 4.280 4.280 4.320 4.280 4.350 22,000 94,820 4.3100 3.108 3.108 3.138 3.108 3.159 30,291 3.1303 -0.70%
2023-06-12 0 4.310 4.290 4.310 4.250 4.350 42,000 179,800 4.2810 3.130 3.116 3.130 3.087 3.159 57,829 3.1092 0.47%
2023-06-09 0 4.290 4.290 4.320 4.260 4.320 61,500 265,180 4.3119 3.116 3.116 3.138 3.094 3.138 84,678 3.1316 -0.69%
2023-06-08 0 4.320 4.310 4.350 4.250 4.350 223,500 958,065 4.2866 3.138 3.130 3.159 3.087 3.159 307,733 3.1133 -0.69%
2023-06-07 0 4.350 4.310 4.350 4.300 4.350 11,000 47,675 4.3341 3.159 3.130 3.159 3.123 3.159 15,146 3.1478 0.69%
2023-06-06 0 4.320 4.320 4.420 4.320 4.480 63,019 278,433 4.4182 3.138 3.138 3.210 3.138 3.254 86,770 3.2089 -0.23%
2023-06-05 0 4.330 4.320 4.370 4.290 4.390 201,500 877,305 4.3539 3.145 3.138 3.174 3.116 3.188 277,442 3.1621 -1.37%
2023-06-02 0 4.390 4.340 4.390 4.350 4.470 89,140 391,778 4.3951 3.188 3.152 3.188 3.159 3.246 122,735 3.1921 0.00%
2023-06-01 0 4.390 4.380 4.390 4.380 4.550 135,000 597,240 4.4240 3.188 3.181 3.188 3.181 3.305 185,879 3.2131 -3.52%
2023-05-31 0 4.550 4.540 4.550 4.330 4.580 465,500 2,089,235 4.4882 3.305 3.297 3.305 3.145 3.326 640,939 3.2596 1.34%
2023-05-30 0 4.490 4.400 4.490 4.380 4.500 74,500 330,860 4.4411 3.261 3.196 3.261 3.181 3.268 102,578 3.2255 1.35%
2023-05-29 0 4.430 4.400 4.430 4.390 4.550 192,000 849,575 4.4249 3.217 3.196 3.217 3.188 3.305 264,361 3.2137 -0.67%
2023-05-25 0 4.460 4.450 4.460 4.460 4.580 118,500 531,764 4.4875 3.239 3.232 3.239 3.239 3.326 163,161 3.2591 -3.88%
2023-05-24 0 4.640 4.480 4.640 4.440 4.680 339,000 1,527,717 4.5065 3.370 3.254 3.370 3.225 3.399 466,763 3.2730 0.65%
2023-05-23 0 4.610 4.600 4.610 4.600 4.620 48,000 221,412 4.6128 3.348 3.341 3.348 3.341 3.355 66,090 3.3501 -1.50%
2023-05-22 0 4.680 4.610 4.680 4.610 4.700 29,605 138,358 4.6735 3.399 3.348 3.399 3.348 3.414 40,763 3.3942 0.21%
2023-05-19 0 4.670 4.640 4.670 4.610 4.690 93,500 435,745 4.6604 3.392 3.370 3.392 3.348 3.406 128,738 3.3847 0.43%
2023-05-18 0 4.650 4.650 4.680 4.550 4.680 414,500 1,921,550 4.6358 3.377 3.377 3.399 3.305 3.399 570,718 3.3669 2.20%
2023-05-17 0 4.550 4.500 4.550 4.420 4.580 74,500 335,030 4.4970 3.305 3.268 3.305 3.210 3.326 102,578 3.2661 -0.66%
2023-05-16 0 4.580 4.550 4.580 4.510 4.630 53,500 244,305 4.5664 3.326 3.305 3.326 3.276 3.363 73,663 3.3165 -0.43%
2023-05-15 0 4.600 4.540 4.600 4.520 4.630 198,000 907,945 4.5856 3.341 3.297 3.341 3.283 3.363 272,623 3.3304 -0.86%
2023-05-12 0 4.640 4.600 4.640 4.600 4.720 59,000 273,820 4.6410 3.370 3.341 3.370 3.341 3.428 81,236 3.3707 0.22%
2023-05-11 0 4.630 4.600 4.630 4.490 4.670 288,000 1,320,120 4.5838 3.363 3.341 3.363 3.261 3.392 396,542 3.3291 3.35%
2023-05-10 0 4.480 4.480 4.500 4.460 4.830 1,818,215 8,314,890 4.5731 3.254 3.254 3.268 3.239 3.508 2,503,468 3.3213 -5.88%
2023-05-09 0 4.760 4.700 4.760 4.700 4.800 87,173 414,622 4.7563 3.457 3.414 3.457 3.414 3.486 120,027 3.4544 -0.42%
2023-05-08 0 4.780 4.710 4.780 4.700 4.810 108,000 512,039 4.7411 3.472 3.421 3.472 3.414 3.493 148,703 3.4434 1.70%
2023-05-05 0 4.700 4.700 4.740 4.700 4.980 1,431,000 6,891,559 4.8159 3.414 3.414 3.443 3.414 3.617 1,970,318 3.4977 -3.09%
2023-05-04 0 4.850 4.800 4.850 4.770 4.970 286,150 1,385,779 4.8428 3.522 3.486 3.522 3.464 3.610 393,995 3.5173 -0.41%
2023-05-03 0 4.870 4.800 4.870 4.820 4.980 161,500 787,985 4.8792 3.537 3.486 3.537 3.501 3.617 222,366 3.5436 -0.41%
2023-05-02 0 4.890 4.840 4.890 4.820 5.010 334,071 1,626,616 4.8691 3.552 3.515 3.552 3.501 3.639 459,976 3.5363 -0.61%
2023-04-28 0 4.920 4.750 4.920 4.500 4.980 2,331,002 11,018,649 4.7270 3.573 3.450 3.573 3.268 3.617 3,209,515 3.4331 1.44%
2023-04-27 0 4.850 4.820 4.850 4.820 4.920 55,500 269,175 4.8500 3.522 3.501 3.522 3.501 3.573 76,417 3.5225 -1.62%
2023-04-26 0 4.930 4.840 4.930 4.760 4.930 112,103 542,243 4.8370 3.581 3.515 3.581 3.457 3.581 154,353 3.5130 3.57%
2023-04-25 0 4.760 4.750 4.760 4.730 4.950 209,000 1,002,265 4.7955 3.457 3.450 3.457 3.435 3.595 287,768 3.4829 -2.86%
2023-04-24 0 4.900 4.820 4.900 4.790 4.970 226,500 1,097,615 4.8460 3.559 3.501 3.559 3.479 3.610 311,864 3.5195 0.82%
2023-04-21 0 4.860 4.860 4.880 4.860 5.000 131,500 641,635 4.8794 3.530 3.530 3.544 3.530 3.631 181,060 3.5438 -2.21%
2023-04-20 0 4.970 4.950 4.970 4.900 5.000 69,000 341,965 4.9560 3.610 3.595 3.610 3.559 3.631 95,005 3.5994 -0.60%
2023-04-19 0 5.000 4.900 5.000 4.780 5.000 637,807 3,110,369 4.8767 3.631 3.559 3.631 3.472 3.631 878,185 3.5418 1.21%
2023-04-18 0 4.940 4.890 4.940 4.880 5.000 63,500 311,780 4.9099 3.588 3.552 3.588 3.544 3.631 87,432 3.5660 -1.20%
2023-04-17 0 5.000 4.960 5.000 4.910 5.020 259,500 1,289,304 4.9684 3.631 3.602 3.631 3.566 3.646 357,301 3.6085 2.04%
2023-04-14 0 4.900 4.850 4.900 4.830 5.000 66,500 325,525 4.8951 3.559 3.522 3.559 3.508 3.631 91,563 3.5552 -1.01%
2023-04-13 0 4.950 4.880 4.950 4.870 5.030 170,000 836,390 4.9199 3.595 3.544 3.595 3.537 3.653 234,070 3.5732 0.20%
2023-04-12 0 4.940 4.900 4.960 4.890 5.090 218,000 1,074,090 4.9270 3.588 3.559 3.602 3.552 3.697 300,160 3.5784 -3.14%
2023-04-11 0 5.100 5.010 5.100 4.880 5.180 691,000 3,442,460 4.9819 3.704 3.639 3.704 3.544 3.762 951,426 3.6182 3.66%
2023-04-06 0 4.920 4.840 4.920 4.830 4.920 54,500 264,785 4.8584 3.573 3.515 3.573 3.508 3.573 75,040 3.5286 1.86%
2023-04-04 0 4.830 4.820 4.840 4.830 5.000 246,000 1,202,995 4.8902 3.508 3.501 3.515 3.508 3.631 338,713 3.5517 -3.59%
2023-04-03 0 5.010 4.910 5.010 4.870 5.050 698,000 3,450,590 4.9435 3.639 3.566 3.639 3.537 3.668 961,064 3.5904 0.60%
2023-03-31 0 4.980 4.900 4.980 4.910 5.090 42,500 210,960 4.9638 3.617 3.559 3.617 3.566 3.697 58,517 3.6051 0.20%
2023-03-30 0 4.970 4.940 4.970 4.910 5.080 41,000 203,185 4.9557 3.610 3.588 3.610 3.566 3.689 56,452 3.5992 -1.78%
2023-03-29 0 5.060 4.980 5.060 4.950 5.060 40,410 202,316 5.0066 3.675 3.617 3.675 3.595 3.675 55,640 3.6362 1.20%
2023-03-28 0 5.000 4.950 5.000 4.900 5.100 290,000 1,443,920 4.9790 3.631 3.595 3.631 3.559 3.704 399,296 3.6162 -2.53%
2023-03-27 0 5.130 5.130 5.180 4.640 5.130 212,500 1,011,020 4.7577 3.726 3.726 3.762 3.370 3.726 292,587 3.4554 7.10%
2023-03-24 0 4.790 4.710 4.800 4.700 4.870 84,500 401,625 4.7530 3.479 3.421 3.486 3.414 3.537 116,347 3.4520 0.00%
2023-03-23 0 4.790 4.790 4.810 4.780 4.890 22,500 107,905 4.7958 3.479 3.479 3.493 3.472 3.552 30,980 3.4831 0.00%
2023-03-22 0 4.790 4.790 4.860 4.790 4.890 114,000 548,360 4.8102 3.479 3.479 3.530 3.479 3.552 156,965 3.4935 -0.83%
2023-03-21 0 4.830 4.780 4.830 4.780 4.900 99,000 476,715 4.8153 3.508 3.472 3.508 3.472 3.559 136,311 3.4973 -1.02%
2023-03-20 0 4.880 4.800 4.880 4.790 5.000 131,500 637,545 4.8483 3.544 3.486 3.544 3.479 3.631 181,060 3.5212 -2.40%
2023-03-17 0 5.000 4.980 5.000 4.950 5.070 10,000 49,870 4.9870 3.631 3.617 3.631 3.595 3.682 13,769 3.6220 -0.40%
2023-03-16 0 5.020 4.960 5.020 4.940 5.070 105,000 525,275 5.0026 3.646 3.602 3.646 3.588 3.682 144,573 3.6333 0.00%
2023-03-15 0 5.020 4.950 5.020 4.810 5.080 287,000 1,422,810 4.9575 3.646 3.595 3.646 3.493 3.689 395,165 3.6005 0.40%
2023-03-14 0 5.000 4.950 5.000 4.960 5.070 139,500 697,155 4.9975 3.631 3.595 3.631 3.602 3.682 192,075 3.6296 -1.19%
2023-03-13 0 5.060 5.050 5.060 4.980 5.080 377,500 1,902,245 5.0391 3.675 3.668 3.675 3.617 3.689 519,773 3.6598 -0.39%
2023-03-10 0 5.080 5.040 5.080 4.990 5.170 361,505 1,832,415 5.0689 3.689 3.660 3.689 3.624 3.755 497,750 3.6814 0.00%
2023-03-09 0 5.080 5.040 5.080 4.990 5.100 117,000 589,865 5.0416 3.689 3.660 3.689 3.624 3.704 161,095 3.6616 1.60%
2023-03-08 0 5.000 4.940 5.000 4.920 5.000 187,000 928,445 4.9649 3.631 3.588 3.631 3.573 3.631 257,477 3.6059 0.00%
2023-03-07 0 5.000 4.930 5.000 4.920 5.000 193,822 962,733 4.9671 3.631 3.581 3.631 3.573 3.631 266,870 3.6075 0.00%
2023-03-06 0 5.000 4.920 5.000 4.930 5.070 208,500 1,035,665 4.9672 3.631 3.573 3.631 3.581 3.682 287,080 3.6076 -0.40%
2023-03-03 0 5.020 5.000 5.020 5.000 5.130 1,659,000 8,359,315 5.0388 3.646 3.631 3.646 3.631 3.726 2,284,248 3.6595 -1.38%
2023-03-02 0 5.090 5.000 5.100 5.000 5.180 381,500 1,923,390 5.0417 3.697 3.631 3.704 3.631 3.762 525,281 3.6616 0.00%
2023-03-01 0 5.090 5.050 5.090 5.030 5.120 271,000 1,372,585 5.0649 3.697 3.668 3.697 3.653 3.719 373,135 3.6785 -0.59%
2023-02-28 0 5.120 5.010 5.120 5.050 5.180 50,001 255,350 5.1069 3.719 3.639 3.719 3.668 3.762 68,845 3.7090 0.00%
2023-02-27 0 5.120 5.050 5.120 5.050 5.190 411,500 2,094,875 5.0908 3.719 3.668 3.719 3.668 3.769 566,587 3.6974 -0.58%
2023-02-24 0 5.150 5.080 5.150 4.800 5.190 1,828,500 9,165,050 5.0123 3.740 3.689 3.740 3.486 3.769 2,517,629 3.6403 0.59%
2023-02-23 0 5.120 5.080 5.120 5.060 5.200 162,000 829,605 5.1210 3.719 3.689 3.719 3.675 3.777 223,055 3.7193 0.39%
2023-02-22 0 5.100 5.040 5.100 4.970 5.100 229,500 1,157,310 5.0427 3.704 3.660 3.704 3.610 3.704 315,994 3.6624 0.79%
2023-02-21 0 5.060 5.050 5.060 5.010 5.260 1,407,692 7,176,988 5.0984 3.675 3.668 3.675 3.639 3.820 1,938,226 3.7029 -1.56%
2023-02-20 0 5.140 5.080 5.140 5.060 5.300 1,310,000 6,682,575 5.1012 3.733 3.689 3.733 3.675 3.849 1,803,716 3.7049 -0.58%
2023-02-17 0 5.170 5.140 5.170 5.150 5.300 134,000 696,880 5.2006 3.755 3.733 3.755 3.740 3.849 184,502 3.7771 -1.34%
2023-02-16 0 5.240 5.200 5.240 5.090 5.330 1,264,000 6,588,580 5.2125 3.806 3.777 3.806 3.697 3.871 1,740,379 3.7857 2.54%
2023-02-15 0 5.110 5.050 5.110 5.050 5.290 698,000 3,585,725 5.1371 3.711 3.668 3.711 3.668 3.842 961,064 3.7310 -1.54%
2023-02-14 0 5.190 5.140 5.190 5.130 5.260 68,500 354,675 5.1777 3.769 3.733 3.769 3.726 3.820 94,316 3.7605 -1.52%
2023-02-13 0 5.270 5.170 5.270 5.120 5.270 173,500 899,830 5.1863 3.827 3.755 3.827 3.719 3.827 238,889 3.7667 2.13%
2023-02-10 0 5.160 5.130 5.160 5.100 5.270 390,500 2,017,250 5.1658 3.748 3.726 3.748 3.704 3.827 537,672 3.7518 -1.90%
2023-02-09 0 5.260 5.230 5.260 5.230 5.380 32,000 168,230 5.2572 3.820 3.798 3.820 3.798 3.907 44,060 3.8182 -0.38%
2023-02-08 0 5.280 5.230 5.280 5.210 5.340 135,797 713,252 5.2523 3.835 3.798 3.835 3.784 3.878 186,976 3.8147 0.00%
2023-02-07 0 5.280 5.240 5.280 5.160 5.280 440,188 2,292,083 5.2071 3.835 3.806 3.835 3.748 3.835 606,087 3.7818 1.34%
2023-02-06 0 5.210 5.180 5.210 5.160 5.340 269,500 1,403,765 5.2088 3.784 3.762 3.784 3.748 3.878 371,070 3.7830 -0.19%
2023-02-03 0 5.220 5.220 5.240 5.220 5.500 2,681,500 14,234,457 5.3084 3.791 3.791 3.806 3.791 3.995 3,692,110 3.8554 -5.09%
2023-02-02 0 5.500 5.470 5.500 5.400 5.550 2,918,617 15,977,658 5.4744 3.995 3.973 3.995 3.922 4.031 4,018,592 3.9759 0.92%
2023-02-01 0 5.450 5.370 5.450 5.260 5.450 1,332,000 7,123,570 5.3480 3.958 3.900 3.958 3.820 3.958 1,834,007 3.8842 3.61%
2023-01-31 0 5.260 5.140 5.270 5.080 5.260 1,185,500 6,106,685 5.1511 3.820 3.733 3.827 3.689 3.820 1,632,294 3.7412 3.14%
2023-01-30 0 5.100 5.070 5.100 5.070 5.380 431,500 2,229,138 5.1660 3.704 3.682 3.704 3.682 3.907 594,125 3.7520 -4.32%
2023-01-27 0 5.330 5.280 5.330 5.120 5.490 1,802,000 9,548,380 5.2988 3.871 3.835 3.871 3.719 3.987 2,481,142 3.8484 3.70%
2023-01-26 0 5.140 5.070 5.140 5.080 5.150 280,193 1,433,057 5.1145 3.733 3.682 3.733 3.689 3.740 385,793 3.7146 1.58%
2023-01-20 0 5.060 5.040 5.060 4.990 5.090 667,500 3,363,560 5.0390 3.675 3.660 3.675 3.624 3.697 919,069 3.6597 0.20%
2023-01-19 0 5.050 4.970 5.050 4.970 5.100 420,500 2,106,830 5.0103 3.668 3.610 3.668 3.610 3.704 578,979 3.6389 -0.79%
2023-01-18 0 5.090 5.010 5.090 4.960 5.100 1,465,500 7,367,980 5.0276 3.697 3.639 3.697 3.602 3.704 2,017,821 3.6515 0.59%
2023-01-17 0 5.060 4.990 5.060 4.950 5.190 762,500 3,830,155 5.0232 3.675 3.624 3.675 3.595 3.769 1,049,873 3.6482 -0.20%
2023-01-16 0 5.070 5.020 5.070 5.010 5.250 668,500 3,419,155 5.1147 3.682 3.646 3.682 3.639 3.813 920,446 3.7147 1.40%
2023-01-13 0 5.000 4.880 5.000 4.830 5.050 3,545,000 17,406,650 4.9102 3.631 3.544 3.631 3.508 3.668 4,881,047 3.5662 1.21%
2023-01-12 0 4.940 4.900 4.940 4.820 4.980 1,209,410 5,916,110 4.8917 3.588 3.559 3.588 3.501 3.617 1,665,215 3.5528 1.86%
2023-01-11 0 4.850 4.790 4.850 4.750 4.920 551,498 2,645,860 4.7976 3.522 3.479 3.522 3.450 3.573 759,348 3.4844 0.62%
2023-01-10 0 4.820 4.730 4.820 4.660 5.000 3,518,500 16,969,905 4.8231 3.501 3.435 3.501 3.384 3.631 4,844,560 3.5029 -1.63%
2023-01-09 0 4.900 4.820 4.900 4.800 4.900 205,500 999,790 4.8652 3.559 3.501 3.559 3.486 3.559 282,949 3.5335 2.08%
2023-01-06 0 4.800 4.780 4.800 4.570 4.880 671,500 3,175,730 4.7293 3.486 3.472 3.486 3.319 3.544 924,576 3.4348 2.13%
2023-01-05 0 4.700 4.670 4.700 4.400 4.800 755,676 3,457,395 4.5752 3.414 3.392 3.414 3.196 3.486 1,040,477 3.3229 6.82%
2023-01-04 0 4.400 4.360 4.400 4.200 4.400 343,000 1,485,355 4.3305 3.196 3.167 3.196 3.050 3.196 472,271 3.1451 3.77%
2023-01-03 0 4.240 4.230 4.240 4.220 4.300 138,000 587,185 4.2550 3.079 3.072 3.079 3.065 3.123 190,010 3.0903 -2.08%
2022-12-30 0 4.330 4.280 4.330 4.270 4.350 229,500 991,965 4.3223 3.145 3.108 3.145 3.101 3.159 315,994 3.1392 -0.46%
2022-12-29 0 4.350 4.260 4.350 4.260 4.400 233,000 1,009,440 4.3324 3.159 3.094 3.159 3.094 3.196 320,814 3.1465 0.46%
2022-12-28 0 4.330 4.310 4.330 4.190 4.330 281,002 1,202,788 4.2804 3.145 3.130 3.145 3.043 3.145 386,907 3.1087 3.34%
2022-12-23 0 4.190 4.060 4.190 4.030 4.190 29,500 120,325 4.0788 3.043 2.949 3.043 2.927 3.043 40,618 2.9624 2.20%
2022-12-22 0 4.100 4.080 4.100 4.060 4.150 110,000 450,505 4.0955 2.978 2.963 2.978 2.949 3.014 151,457 2.9745 0.00%
2022-12-21 0 4.100 4.050 4.100 4.040 4.180 52,742 214,507 4.0671 2.978 2.941 2.978 2.934 3.036 72,620 2.9538 -1.20%
2022-12-20 0 4.150 4.040 4.150 4.030 4.150 47,000 192,235 4.0901 3.014 2.934 3.014 2.927 3.014 64,713 2.9706 1.47%
2022-12-19 0 4.090 4.090 4.160 4.080 4.160 95,500 391,545 4.0999 2.970 2.970 3.021 2.963 3.021 131,492 2.9777 -2.39%
2022-12-16 0 4.190 4.180 4.190 4.100 4.250 157,500 654,750 4.1571 3.043 3.036 3.043 2.978 3.087 216,859 3.0192 0.24%
2022-12-15 0 4.180 4.180 4.230 4.180 4.380 408,500 1,722,225 4.2160 3.036 3.036 3.072 3.036 3.181 562,456 3.0620 -3.24%
2022-12-14 0 4.320 4.250 4.320 4.260 4.400 219,501 945,759 4.3087 3.138 3.087 3.138 3.094 3.196 302,227 3.1293 -0.46%
2022-12-13 0 4.340 4.280 4.340 4.190 4.370 462,500 1,962,575 4.2434 3.152 3.108 3.152 3.043 3.174 636,808 3.0819 3.83%
2022-12-12 0 4.180 4.180 4.190 4.150 4.430 837,500 3,547,015 4.2352 3.036 3.036 3.043 3.014 3.217 1,153,139 3.0760 -6.07%
2022-12-09 0 4.450 4.410 4.450 4.300 4.550 361,500 1,591,740 4.4032 3.232 3.203 3.232 3.123 3.305 497,743 3.1979 -2.63%
2022-12-08 0 4.570 4.500 4.570 4.190 4.570 2,839,000 12,648,835 4.4554 3.319 3.268 3.319 3.043 3.319 3,908,969 3.2358 6.78%
2022-12-07 0 4.280 4.280 4.290 4.200 4.450 311,340 1,333,953 4.2846 3.108 3.108 3.116 3.050 3.232 428,679 3.1118 0.00%
2022-12-06 0 4.280 4.200 4.280 4.210 4.400 261,500 1,117,795 4.2746 3.108 3.050 3.108 3.058 3.196 360,055 3.1045 -2.06%
2022-12-05 0 4.370 4.280 4.370 4.150 4.420 445,500 1,901,515 4.2683 3.174 3.108 3.174 3.014 3.210 613,401 3.1000 1.16%
2022-12-02 0 4.320 4.180 4.320 4.080 4.500 395,000 1,652,485 4.1835 3.138 3.036 3.138 2.963 3.268 543,868 3.0384 0.70%
2022-12-01 0 4.290 4.220 4.290 4.190 4.600 374,117 1,599,976 4.2767 3.116 3.065 3.116 3.043 3.341 515,115 3.1061 0.47%
2022-11-30 0 4.270 4.260 4.270 4.250 4.530 989,000 4,332,765 4.3810 3.101 3.094 3.101 3.087 3.290 1,361,736 3.1818 -0.23%
2022-11-29 0 4.280 4.170 4.280 3.730 4.450 589,402 2,461,229 4.1758 3.108 3.029 3.108 2.709 3.232 811,537 3.0328 9.18%
2022-11-28 0 3.920 3.830 3.920 3.700 3.950 365,000 1,382,610 3.7880 2.847 2.782 2.847 2.687 2.869 502,562 2.7511 2.89%
2022-11-25 0 3.810 3.740 3.810 3.640 3.820 568,438 2,130,077 3.7472 2.767 2.716 2.767 2.644 2.774 782,672 2.7215 7.02%
2022-11-24 0 3.560 3.560 3.660 3.560 3.700 2,421,000 8,736,740 3.6087 2.586 2.586 2.658 2.586 2.687 3,333,432 2.6209 -3.26%
2022-11-23 0 3.680 3.620 3.680 3.570 3.710 739,000 2,680,260 3.6269 2.673 2.629 2.673 2.593 2.694 1,017,516 2.6341 1.10%
2022-11-22 0 3.640 3.560 3.640 3.510 3.690 692,500 2,462,845 3.5565 2.644 2.586 2.644 2.549 2.680 953,491 2.5830 -1.36%
2022-11-21 0 3.690 3.560 3.690 3.520 3.720 194,000 695,880 3.5870 2.680 2.586 2.680 2.557 2.702 267,115 2.6052 -0.54%
2022-11-18 0 3.710 3.580 3.710 3.550 3.740 187,500 679,090 3.6218 2.694 2.600 2.694 2.578 2.716 258,165 2.6304 1.09%
2022-11-17 0 3.670 3.530 3.680 3.480 3.740 197,500 702,005 3.5545 2.665 2.564 2.673 2.527 2.716 271,934 2.5815 1.38%
2022-11-16 0 3.620 3.580 3.620 3.520 3.750 401,500 1,462,340 3.6422 2.629 2.600 2.629 2.557 2.724 552,818 2.6452 1.12%
2022-11-15 0 3.580 3.570 3.580 3.310 3.600 484,543 1,698,922 3.5062 2.600 2.593 2.600 2.404 2.615 667,159 2.5465 4.68%
2022-11-14 0 3.420 3.400 3.420 3.340 3.500 354,000 1,217,980 3.4406 2.484 2.469 2.484 2.426 2.542 487,416 2.4988 2.70%
2022-11-11 0 3.330 3.320 3.330 3.130 3.380 1,011,500 3,226,200 3.1895 2.419 2.411 2.419 2.273 2.455 1,392,716 2.3165 5.05%
2022-11-10 0 3.170 3.110 3.170 3.120 3.240 70,500 223,950 3.1766 2.302 2.259 2.302 2.266 2.353 97,070 2.3071 -2.16%
2022-11-09 0 3.240 3.190 3.240 3.200 3.330 175,000 569,280 3.2530 2.353 2.317 2.353 2.324 2.419 240,954 2.3626 -2.41%
2022-11-08 0 3.320 3.260 3.320 3.250 3.390 134,500 446,190 3.3174 2.411 2.368 2.411 2.360 2.462 185,191 2.4094 -0.30%
2022-11-07 0 3.330 3.300 3.330 3.150 3.400 548,997 1,796,755 3.2728 2.419 2.397 2.419 2.288 2.469 755,904 2.3770 5.38%
2022-11-04 0 3.160 3.150 3.160 3.100 3.420 1,942,500 6,171,506 3.1771 2.295 2.288 2.295 2.251 2.484 2,674,594 2.3075 -0.63%
2022-11-03 0 3.180 3.110 3.180 3.060 3.600 945,286 3,107,859 3.2877 2.310 2.259 2.310 2.222 2.615 1,301,547 2.3878 -7.83%
2022-11-02 0 3.450 3.320 3.450 3.130 3.450 212,421 697,542 3.2838 2.506 2.411 2.506 2.273 2.506 292,479 2.3849 9.52%
2022-11-01 0 3.150 3.140 3.150 3.110 3.460 743,500 2,343,865 3.1525 2.288 2.281 2.288 2.259 2.513 1,023,712 2.2896 -3.37%
2022-10-31 0 3.260 3.210 3.260 3.170 3.500 1,290,500 4,235,690 3.2822 2.368 2.331 2.368 2.302 2.542 1,776,866 2.3838 -1.51%
2022-10-28 0 3.310 3.230 3.310 3.210 3.700 329,500 1,103,215 3.3481 2.404 2.346 2.404 2.331 2.687 453,683 2.4317 -8.06%
2022-10-27 0 3.600 3.550 3.600 3.530 3.770 274,000 991,615 3.6190 2.615 2.578 2.615 2.564 2.738 377,266 2.6284 2.27%
2022-10-26 0 3.520 3.500 3.520 3.410 3.810 146,500 515,175 3.5166 2.557 2.542 2.557 2.477 2.767 201,713 2.5540 0.57%
2022-10-25 0 3.500 3.460 3.500 3.430 3.500 156,000 542,650 3.4785 2.542 2.513 2.542 2.491 2.542 214,794 2.5264 1.16%
2022-10-24 0 3.460 3.440 3.460 3.450 3.990 326,019 1,146,261 3.5159 2.513 2.498 2.513 2.506 2.898 448,890 2.5535 -5.98%
2022-10-21 0 3.680 3.650 3.680 3.650 4.160 234,500 870,790 3.7134 2.673 2.651 2.673 2.651 3.021 322,879 2.6970 -3.16%
2022-10-20 0 3.800 3.700 3.800 3.700 4.200 291,000 1,111,305 3.8189 2.760 2.687 2.760 2.687 3.050 400,673 2.7736 0.00%
2022-10-19 0 3.800 3.750 3.800 3.770 4.000 136,500 521,480 3.8204 2.760 2.724 2.760 2.738 2.905 187,944 2.7747 -1.30%
2022-10-18 0 3.850 3.820 3.850 3.800 3.990 880,000 3,377,385 3.8379 2.796 2.774 2.796 2.760 2.898 1,211,656 2.7874 -3.51%
2022-10-17 0 3.990 3.850 3.990 3.840 4.100 353,500 1,384,435 3.9164 2.898 2.796 2.898 2.789 2.978 486,728 2.8444 -1.72%
2022-10-14 0 4.060 4.010 4.060 4.020 4.400 560,500 2,287,435 4.0811 2.949 2.912 2.949 2.920 3.196 771,742 2.9640 -1.93%
2022-10-13 0 4.140 4.100 4.140 3.940 4.600 891,000 3,697,060 4.1493 3.007 2.978 3.007 2.862 3.341 1,226,802 3.0136 -8.61%
2022-10-12 0 4.530 4.500 4.530 4.480 4.630 140,000 634,020 4.5287 3.290 3.268 3.290 3.254 3.363 192,764 3.2891 -3.41%
2022-10-11 0 4.690 4.630 4.690 4.610 4.700 80,628 375,008 4.6511 3.406 3.363 3.406 3.348 3.414 111,015 3.3780 0.00%
2022-10-10 0 4.690 4.650 4.690 4.620 4.770 26,254 122,793 4.6771 3.406 3.377 3.406 3.355 3.464 36,149 3.3969 -0.42%
2022-10-07 0 4.710 4.650 4.710 4.580 4.770 133,000 618,550 4.6508 3.421 3.377 3.421 3.326 3.464 183,125 3.3777 0.21%
2022-10-06 0 4.700 4.690 4.700 4.640 4.790 206,000 960,660 4.6634 3.414 3.406 3.414 3.370 3.479 283,638 3.3869 0.43%
2022-10-05 0 4.680 4.670 4.680 4.650 4.690 101,702 475,632 4.6767 3.399 3.392 3.399 3.377 3.406 140,032 3.3966 -0.21%
2022-10-03 0 4.690 4.690 4.700 4.650 4.760 50,000 234,605 4.6921 3.406 3.406 3.414 3.377 3.457 68,844 3.4078 1.30%
2022-09-30 0 4.630 4.620 4.780 4.620 4.790 198,000 928,080 4.6873 3.363 3.355 3.472 3.355 3.479 272,623 3.4043 -0.43%
2022-09-29 0 4.650 4.640 4.650 4.580 4.820 133,937 625,207 4.6679 3.377 3.370 3.377 3.326 3.501 184,415 3.3902 2.20%
2022-09-28 0 4.550 4.540 4.550 4.550 4.860 1,264,000 5,815,360 4.6008 3.305 3.297 3.305 3.305 3.530 1,740,379 3.3414 -4.21%
2022-09-27 0 4.750 4.740 4.760 4.700 4.820 198,500 938,251 4.7267 3.450 3.443 3.457 3.414 3.501 273,311 3.4329 -1.45%
2022-09-26 0 4.820 4.810 4.820 4.700 4.880 133,000 638,355 4.7997 3.501 3.493 3.501 3.414 3.544 183,125 3.4859 -1.23%
2022-09-23 0 4.880 4.850 4.880 4.780 4.890 154,500 749,255 4.8495 3.544 3.522 3.544 3.472 3.552 212,728 3.5221 2.74%
2022-09-22 0 4.900 4.890 4.900 4.880 4.920 39,519 193,343 4.8924 3.450 3.443 3.450 3.436 3.464 56,131 3.4445 -0.41%
2022-09-21 0 4.920 4.920 4.930 4.800 5.100 276,000 1,344,630 4.8718 3.464 3.464 3.471 3.379 3.591 392,020 3.4300 -1.01%
2022-09-20 0 4.970 4.950 4.970 4.950 5.000 39,000 193,550 4.9628 3.499 3.485 3.499 3.485 3.520 55,394 3.4941 0.61%
2022-09-19 0 4.940 4.890 4.940 4.850 5.000 85,500 418,445 4.8941 3.478 3.443 3.478 3.415 3.520 121,441 3.4457 -0.60%
2022-09-16 0 4.970 4.960 4.970 4.890 5.020 63,000 311,335 4.9418 3.499 3.492 3.499 3.443 3.534 89,483 3.4793 -0.60%
2022-09-15 0 5.000 4.990 5.000 4.900 5.030 29,500 146,360 4.9614 3.520 3.513 3.520 3.450 3.541 41,901 3.4930 0.00%
2022-09-14 0 5.000 4.990 5.000 4.910 5.050 147,500 734,190 4.9776 3.520 3.513 3.520 3.457 3.555 209,503 3.5044 -0.40%
2022-09-13 0 5.020 4.990 5.020 4.880 5.080 596,000 2,935,650 4.9256 3.534 3.513 3.534 3.436 3.577 846,536 3.4678 -1.18%
2022-09-09 0 5.080 4.930 5.080 4.900 5.080 132,765 660,000 4.9712 3.577 3.471 3.577 3.450 3.577 188,574 3.4999 2.83%
2022-09-08 0 4.940 4.930 4.940 4.880 4.960 44,139 216,656 4.9085 3.478 3.471 3.478 3.436 3.492 62,693 3.4558 0.00%
2022-09-07 0 4.940 4.930 4.940 4.890 4.980 31,500 154,985 4.9202 3.478 3.471 3.478 3.443 3.506 44,741 3.4640 -1.00%
2022-09-06 0 4.990 4.980 4.990 4.950 5.000 18,500 92,040 4.9751 3.513 3.506 3.513 3.485 3.520 26,277 3.5027 -0.20%
2022-09-05 0 5.000 4.990 5.000 4.810 5.000 55,690 275,805 4.9525 3.520 3.513 3.520 3.386 3.520 79,100 3.4868 -0.40%
2022-09-02 0 5.020 5.010 5.020 5.000 5.100 94,500 477,590 5.0539 3.534 3.527 3.534 3.520 3.591 134,224 3.5581 -1.18%
2022-09-01 0 5.080 5.070 5.080 5.000 5.180 169,180 857,167 5.0666 3.577 3.570 3.577 3.520 3.647 240,297 3.5671 -2.31%
2022-08-31 0 5.200 5.200 5.300 4.900 5.200 460,000 2,349,045 5.1066 3.661 3.661 3.731 3.450 3.661 653,367 3.5953 5.26%
2022-08-30 0 4.940 4.910 4.940 4.880 5.050 167,500 826,540 4.9346 3.478 3.457 3.478 3.436 3.555 237,911 3.4742 0.82%
2022-08-29 0 4.900 4.890 4.900 4.850 4.900 132,500 645,500 4.8717 3.450 3.443 3.450 3.415 3.450 188,198 3.4299 0.82%
2022-08-26 0 4.860 4.850 4.860 4.810 4.860 165,000 798,285 4.8381 3.422 3.415 3.422 3.386 3.422 234,360 3.4062 1.04%
2022-08-25 0 4.810 4.800 4.810 4.760 4.810 111,000 531,260 4.7861 3.386 3.379 3.386 3.351 3.386 157,660 3.3697 1.05%
2022-08-24 0 4.760 4.750 4.760 4.640 4.780 68,000 321,780 4.7321 3.351 3.344 3.351 3.267 3.365 96,585 3.3316 -0.21%
2022-08-23 0 4.770 4.750 4.770 4.740 4.770 11,806 56,211 4.7612 3.358 3.344 3.358 3.337 3.358 16,769 3.3521 0.21%
2022-08-22 0 4.760 4.750 4.760 4.660 4.780 51,500 243,630 4.7307 3.351 3.344 3.351 3.281 3.365 73,149 3.3306 -0.21%
2022-08-19 0 4.770 4.760 4.770 4.700 4.800 94,000 446,430 4.7493 3.358 3.351 3.358 3.309 3.379 133,514 3.3437 0.42%
2022-08-18 0 4.750 4.730 4.750 4.700 4.800 181,500 858,500 4.7300 3.344 3.330 3.344 3.309 3.379 257,796 3.3302 -1.04%
2022-08-17 0 4.800 4.790 4.800 4.770 4.820 49,000 234,960 4.7951 3.379 3.372 3.379 3.358 3.393 69,598 3.3760 -0.41%
2022-08-16 0 4.820 4.750 4.820 4.740 4.890 65,500 313,470 4.7858 3.393 3.344 3.393 3.337 3.443 93,034 3.3694 0.21%
2022-08-15 0 4.810 4.770 4.810 4.740 4.900 40,000 192,370 4.8093 3.386 3.358 3.386 3.337 3.450 56,815 3.3859 -0.82%
2022-08-12 0 4.850 4.840 4.850 4.810 4.960 81,500 397,570 4.8782 3.415 3.408 3.415 3.386 3.492 115,760 3.4344 -0.41%
2022-08-11 0 4.870 4.850 4.870 4.850 4.870 88,500 430,255 4.8616 3.429 3.415 3.429 3.415 3.429 125,702 3.4228 0.00%
2022-08-10 0 4.870 4.830 4.870 4.800 4.960 28,000 136,510 4.8754 3.429 3.401 3.429 3.379 3.492 39,770 3.4325 -0.61%
2022-08-09 0 4.900 4.890 4.900 4.860 4.900 66,000 321,880 4.8770 3.450 3.443 3.450 3.422 3.450 93,744 3.4336 0.20%
2022-08-08 0 4.890 4.870 4.890 4.800 4.940 77,500 375,735 4.8482 3.443 3.429 3.443 3.379 3.478 110,078 3.4133 0.82%
2022-08-05 0 4.850 4.820 4.850 4.790 4.900 47,500 229,305 4.8275 3.415 3.393 3.415 3.372 3.450 67,467 3.3988 -0.41%
2022-08-04 0 4.870 4.850 4.870 4.860 4.900 25,500 124,240 4.8722 3.429 3.415 3.429 3.422 3.450 36,219 3.4302 0.21%
2022-08-03 0 4.860 4.850 4.860 4.700 4.900 713,693 3,455,545 4.8418 3.422 3.415 3.422 3.309 3.450 1,013,703 3.4088 2.32%
2022-08-02 0 4.750 4.740 4.750 4.660 4.750 131,503 617,789 4.6979 3.344 3.337 3.344 3.281 3.344 186,782 3.3075 -0.63%
2022-08-01 0 4.780 4.750 4.780 4.690 4.790 38,001 181,394 4.7734 3.365 3.344 3.365 3.302 3.372 53,975 3.3607 -0.21%
2022-07-29 0 4.790 4.770 4.790 4.500 4.800 580,502 2,690,639 4.6350 3.372 3.358 3.372 3.168 3.379 824,523 3.2633 0.42%
2022-07-28 0 4.770 4.770 4.820 4.770 4.910 35,748 171,298 4.7918 3.358 3.358 3.393 3.358 3.457 50,775 3.3737 -1.04%
2022-07-27 0 4.820 4.780 4.820 4.750 4.940 55,500 267,120 4.8130 3.393 3.365 3.393 3.344 3.478 78,830 3.3886 -2.03%
2022-07-26 0 4.920 4.850 4.920 4.770 4.950 84,500 409,070 4.8411 3.464 3.415 3.464 3.358 3.485 120,021 3.4083 1.86%
2022-07-25 0 4.830 4.810 4.830 4.800 4.850 84,500 407,140 4.8182 3.401 3.386 3.401 3.379 3.415 120,021 3.3922 -0.62%
2022-07-22 0 4.860 4.820 4.860 4.820 4.860 8,500 41,110 4.8365 3.422 3.393 3.422 3.393 3.422 12,073 3.4051 0.00%
2022-07-21 0 4.860 4.820 4.860 4.800 4.870 126,000 609,470 4.8371 3.422 3.393 3.422 3.379 3.429 178,966 3.4055 -0.21%
2022-07-20 0 4.870 4.870 4.880 4.850 4.900 207,500 1,009,550 4.8653 3.429 3.429 3.436 3.415 3.450 294,725 3.4254 0.62%
2022-07-19 0 4.840 4.820 4.840 4.820 4.900 84,500 408,900 4.8391 3.408 3.393 3.408 3.393 3.450 120,021 3.4069 -0.82%
2022-07-18 0 4.880 4.880 4.890 4.840 4.980 65,000 317,920 4.8911 3.436 3.436 3.443 3.408 3.506 92,324 3.4435 0.00%
2022-07-15 0 4.880 4.870 4.880 4.880 4.950 46,500 227,640 4.8955 3.436 3.429 3.436 3.436 3.485 66,047 3.4466 -1.41%
2022-07-14 0 4.950 4.880 4.950 4.880 4.950 81,000 396,835 4.8992 3.485 3.436 3.485 3.436 3.485 115,049 3.4493 1.43%
2022-07-13 0 4.880 4.880 4.950 4.880 4.970 335,000 1,650,690 4.9274 3.436 3.436 3.485 3.436 3.499 475,821 3.4691 -1.61%
2022-07-12 0 4.960 4.890 4.960 4.880 4.990 507,500 2,496,805 4.9198 3.492 3.443 3.492 3.436 3.513 720,834 3.4638 -0.60%
2022-07-11 0 4.990 4.980 4.990 4.900 5.010 342,500 1,693,980 4.9459 3.513 3.506 3.513 3.450 3.527 486,474 3.4822 0.81%
2022-07-08 0 4.950 4.940 4.950 4.880 4.950 100,500 494,145 4.9169 3.485 3.478 3.485 3.436 3.485 142,746 3.4617 0.00%
2022-07-07 0 4.950 4.900 4.950 4.840 4.950 183,527 899,645 4.9020 3.485 3.450 3.485 3.408 3.485 260,675 3.4512 0.41%
2022-07-06 0 4.930 4.860 4.930 4.820 4.930 239,070 1,164,613 4.8714 3.471 3.422 3.471 3.393 3.471 339,566 3.4297 -0.60%
2022-07-05 0 4.960 4.930 4.960 4.930 5.000 41,692 206,511 4.9533 3.492 3.471 3.492 3.471 3.520 59,218 3.4873 0.20%
2022-07-04 0 4.950 4.910 4.950 4.910 4.960 68,500 337,775 4.9310 3.485 3.457 3.485 3.457 3.492 97,295 3.4717 -1.59%
2022-06-30 0 5.030 5.030 5.070 4.910 5.030 186,500 928,280 4.9774 3.541 3.541 3.570 3.457 3.541 264,898 3.5043 2.65%
2022-06-29 0 4.900 4.890 4.900 4.880 5.000 432,000 2,125,470 4.9201 3.450 3.443 3.450 3.436 3.520 613,597 3.4640 -0.41%
2022-06-28 0 4.920 4.920 4.960 4.920 4.990 286,500 1,414,060 4.9356 3.464 3.464 3.492 3.464 3.513 406,934 3.4749 -0.20%
2022-06-27 0 4.930 4.910 4.930 4.930 5.000 173,000 855,275 4.9438 3.471 3.457 3.471 3.471 3.520 245,723 3.4807 0.61%
2022-06-24 0 4.900 4.900 4.960 4.900 5.000 383,000 1,884,515 4.9204 3.450 3.450 3.492 3.450 3.520 543,999 3.4642 -0.81%
2022-06-23 0 4.940 4.920 4.940 4.910 5.000 87,000 429,290 4.9344 3.478 3.464 3.478 3.457 3.520 123,572 3.4740 0.00%
2022-06-22 0 4.940 4.900 4.940 4.900 5.020 139,922 688,913 4.9236 3.478 3.450 3.478 3.450 3.534 198,740 3.4664 -0.40%
2022-06-21 0 4.960 4.930 4.960 4.940 5.080 162,500 804,850 4.9529 3.492 3.471 3.492 3.478 3.577 230,809 3.4871 -0.60%
2022-06-20 0 4.990 4.950 4.990 4.950 5.090 62,000 311,430 5.0231 3.513 3.485 3.513 3.485 3.584 88,062 3.5365 -0.20%
2022-06-17 0 5.000 4.920 5.000 4.910 5.090 565,000 2,812,290 4.9775 3.520 3.464 3.520 3.457 3.584 802,505 3.5044 0.00%
2022-06-16 0 5.000 4.970 5.000 4.970 5.110 263,078 1,321,902 5.0248 3.520 3.499 3.520 3.499 3.598 373,666 3.5377 -1.19%
2022-06-15 0 5.060 5.060 5.080 4.950 5.150 1,446,000 7,323,725 5.0648 3.562 3.562 3.577 3.485 3.626 2,053,844 3.5659 1.00%
2022-06-14 0 5.010 5.010 5.020 4.950 5.010 72,500 361,590 4.9874 3.527 3.527 3.534 3.485 3.527 102,976 3.5114 -0.20%
2022-06-13 0 5.020 4.990 5.020 4.980 5.020 57,000 285,175 5.0031 3.534 3.513 3.534 3.506 3.534 80,961 3.5224 -0.59%
2022-06-10 0 5.050 5.040 5.050 4.990 5.070 41,000 206,445 5.0352 3.555 3.548 3.555 3.513 3.570 58,235 3.5450 -0.59%
2022-06-09 0 5.080 4.990 5.080 4.980 5.080 123,500 618,510 5.0082 3.577 3.513 3.577 3.506 3.577 175,415 3.5260 0.20%
2022-06-08 0 5.070 5.000 5.070 4.960 5.100 187,500 939,300 5.0096 3.570 3.520 3.570 3.492 3.591 266,318 3.5270 -0.20%
2022-06-07 0 5.080 5.010 5.080 4.960 5.090 70,000 352,450 5.0350 3.577 3.527 3.577 3.492 3.584 99,425 3.5449 -0.20%
2022-06-06 0 5.090 5.000 5.090 4.960 5.090 71,188 356,453 5.0072 3.584 3.520 3.584 3.492 3.584 101,113 3.5253 1.19%
2022-06-02 0 5.030 4.980 5.030 5.030 5.040 15,500 78,080 5.0374 3.541 3.506 3.541 3.541 3.548 22,016 3.5466 -0.20%
2022-06-01 0 5.040 5.040 5.050 5.000 5.110 20,500 103,660 5.0566 3.548 3.548 3.555 3.520 3.598 29,117 3.5601 -1.18%
2022-05-31 0 5.100 5.090 5.100 4.930 5.100 223,500 1,132,125 5.0654 3.591 3.584 3.591 3.471 3.591 317,451 3.5663 3.87%
2022-05-30 0 4.910 4.910 4.940 4.900 4.980 196,500 968,920 4.9309 3.457 3.457 3.478 3.450 3.506 279,101 3.4716 0.20%
2022-05-27 0 5.160 5.130 5.160 5.080 5.160 210,000 1,077,775 5.1323 3.450 3.430 3.450 3.396 3.450 314,103 3.4313 1.18%
2022-05-26 0 5.100 5.070 5.100 5.070 5.140 65,000 331,610 5.1017 3.410 3.390 3.410 3.390 3.436 97,222 3.4108 0.20%
2022-05-25 0 5.090 5.090 5.100 5.050 5.120 50,000 254,145 5.0829 3.403 3.403 3.410 3.376 3.423 74,786 3.3983 -0.97%
2022-05-24 0 5.140 5.100 5.140 5.090 5.150 55,193 282,273 5.1143 3.436 3.410 3.436 3.403 3.443 82,554 3.4193 0.78%
2022-05-23 0 5.100 5.060 5.100 5.100 5.140 28,000 143,200 5.1143 3.410 3.383 3.410 3.410 3.436 41,880 3.4193 -0.78%
2022-05-20 0 5.140 5.090 5.140 5.040 5.170 168,500 858,250 5.0935 3.436 3.403 3.436 3.370 3.457 252,030 3.4053 1.18%
2022-05-19 0 5.080 5.050 5.080 5.050 5.080 74,000 374,325 5.0584 3.396 3.376 3.396 3.376 3.396 110,684 3.3819 -0.59%
2022-05-18 0 5.110 5.050 5.110 5.020 5.140 44,000 224,190 5.0952 3.416 3.376 3.416 3.356 3.436 65,812 3.4065 0.39%
2022-05-17 0 5.090 5.020 5.090 4.980 5.090 118,000 595,244 5.0444 3.403 3.356 3.403 3.329 3.403 176,496 3.3726 2.21%
2022-05-16 0 4.980 4.940 4.980 4.900 5.090 184,500 913,525 4.9514 3.329 3.303 3.329 3.276 3.403 275,962 3.3103 -0.99%
2022-05-13 0 5.030 4.960 5.030 4.900 5.080 344,000 1,709,800 4.9703 3.363 3.316 3.363 3.276 3.396 514,531 3.3230 0.00%
2022-05-12 0 5.030 4.940 5.030 4.900 5.050 198,174 984,102 4.9658 3.363 3.303 3.363 3.276 3.376 296,415 3.3200 -0.40%
2022-05-11 0 5.050 4.990 5.060 4.990 5.190 294,500 1,476,725 5.0143 3.376 3.336 3.383 3.336 3.470 440,492 3.3524 0.00%
2022-05-10 0 5.050 5.010 5.050 4.990 5.130 186,232 930,910 4.9987 3.376 3.350 3.376 3.336 3.430 278,553 3.3420 -0.20%
2022-05-06 0 5.060 5.030 5.070 5.000 5.290 647,000 3,263,235 5.0436 3.383 3.363 3.390 3.343 3.537 967,737 3.3720 -4.53%
2022-05-05 0 5.300 5.210 5.300 5.150 5.320 256,915 1,331,775 5.1837 3.543 3.483 3.543 3.443 3.557 384,275 3.4657 0.57%
2022-05-04 0 5.270 5.180 5.270 5.150 5.290 174,500 905,966 5.1918 3.523 3.463 3.523 3.443 3.537 261,005 3.4711 -1.13%
2022-05-03 0 5.330 5.230 5.330 5.150 5.330 100,000 521,412 5.2141 3.563 3.497 3.563 3.443 3.563 149,573 3.4860 0.57%
2022-04-29 0 5.300 5.300 5.350 5.090 5.300 115,000 591,155 5.1405 3.543 3.543 3.577 3.403 3.543 172,009 3.4368 3.52%
2022-04-28 0 5.120 5.140 5.150 5.060 5.150 53,000 270,520 5.1042 3.423 3.436 3.443 3.383 3.443 79,274 3.4125 -0.58%
2022-04-27 0 5.150 5.030 5.150 4.980 5.150 112,000 565,280 5.0471 3.443 3.363 3.443 3.329 3.443 167,522 3.3744 1.58%
2022-04-26 0 5.070 5.070 5.080 5.020 5.150 176,500 897,915 5.0873 3.390 3.390 3.396 3.356 3.443 263,996 3.4012 -0.20%
2022-04-25 0 5.080 5.080 5.120 5.060 5.290 210,000 1,077,805 5.1324 3.396 3.396 3.423 3.383 3.537 314,103 3.4314 -3.79%
2022-04-22 0 5.280 5.200 5.280 5.190 5.280 38,500 201,360 5.2301 3.530 3.477 3.530 3.470 3.530 57,586 3.4967 0.38%
2022-04-21 0 5.260 5.220 5.260 5.200 5.300 55,000 288,097 5.2381 3.517 3.490 3.517 3.477 3.543 82,265 3.5021 0.00%
2022-04-20 0 5.260 5.260 5.300 5.260 5.350 83,000 438,825 5.2870 3.517 3.517 3.543 3.517 3.577 124,145 3.5348 -1.68%
2022-04-19 0 5.350 5.350 5.380 5.300 5.350 29,500 157,040 5.3234 3.577 3.577 3.597 3.543 3.577 44,124 3.5591 -0.74%
2022-04-14 0 5.390 5.340 5.390 5.250 5.410 263,500 1,399,985 5.3130 3.604 3.570 3.604 3.510 3.617 394,125 3.5521 1.13%
2022-04-13 0 5.330 5.270 5.330 5.280 5.330 17,500 92,900 5.3086 3.563 3.523 3.563 3.530 3.563 26,175 3.5492 0.76%
2022-04-12 0 5.290 5.200 5.290 5.160 5.300 228,000 1,188,345 5.2120 3.537 3.477 3.537 3.450 3.543 341,026 3.4846 1.54%
2022-04-11 0 5.210 5.200 5.220 5.170 5.300 264,500 1,379,095 5.2140 3.483 3.477 3.490 3.457 3.543 395,620 3.4859 -1.88%
2022-04-08 0 5.310 5.270 5.310 5.180 5.310 146,380 767,162 5.2409 3.550 3.523 3.550 3.463 3.550 218,945 3.5039 -0.19%
2022-04-07 0 5.320 5.310 5.320 5.250 5.320 216,500 1,144,865 5.2881 3.557 3.550 3.557 3.510 3.557 323,825 3.5354 0.19%
2022-04-06 0 5.310 5.300 5.310 5.280 5.330 294,178 1,561,568 5.3082 3.550 3.543 3.550 3.530 3.563 440,011 3.5489 -1.12%
2022-04-04 0 5.370 5.350 5.360 5.310 5.400 171,500 918,660 5.3566 3.590 3.577 3.584 3.550 3.610 256,517 3.5813 -0.56%
2022-04-01 0 5.400 5.320 5.400 5.300 5.430 75,500 406,062 5.3783 3.610 3.557 3.610 3.543 3.630 112,928 3.5958 -0.92%
2022-03-31 0 5.450 5.400 5.450 5.260 5.460 238,000 1,277,465 5.3675 3.644 3.610 3.644 3.517 3.650 355,983 3.5886 0.93%
2022-03-30 0 5.400 5.350 5.400 5.260 5.400 351,000 1,873,610 5.3379 3.610 3.577 3.610 3.517 3.610 525,001 3.5688 1.69%
2022-03-29 0 5.310 5.300 5.370 5.270 5.390 126,684 673,566 5.3169 3.550 3.543 3.590 3.523 3.604 189,485 3.5547 -1.12%
2022-03-28 0 5.370 5.370 5.430 5.270 5.440 63,500 341,080 5.3713 3.590 3.590 3.630 3.523 3.637 94,979 3.5911 -0.56%
2022-03-25 0 5.400 5.250 5.400 5.300 5.480 68,000 367,780 5.4085 3.610 3.510 3.610 3.543 3.664 101,710 3.6160 -1.46%
2022-03-24 0 5.480 5.390 5.480 5.430 5.500 100,929 552,354 5.4727 3.664 3.604 3.664 3.630 3.677 150,962 3.6589 0.55%
2022-03-23 0 5.450 5.310 5.450 5.350 5.490 229,705 1,238,548 5.3919 3.644 3.550 3.644 3.577 3.670 343,576 3.6049 -0.73%
2022-03-22 0 5.490 5.370 5.490 5.350 5.500 73,500 401,555 5.4633 3.670 3.590 3.670 3.577 3.677 109,936 3.6526 1.67%
2022-03-21 0 5.400 5.380 5.400 5.350 5.430 98,804 530,341 5.3676 3.610 3.597 3.610 3.577 3.630 147,784 3.5886 1.50%
2022-03-18 0 5.320 5.320 5.350 5.280 5.350 131,500 696,020 5.2929 3.557 3.557 3.577 3.530 3.577 196,688 3.5387 -1.48%
2022-03-17 0 5.400 5.380 5.400 5.280 5.480 167,000 897,965 5.3770 3.610 3.597 3.610 3.530 3.664 249,787 3.5949 5.06%
2022-03-16 0 5.140 5.140 5.260 4.980 5.370 555,186 2,839,928 5.1153 3.436 3.436 3.517 3.329 3.590 830,408 3.4199 3.42%
2022-03-15 0 4.970 4.940 4.970 4.950 5.180 248,000 1,249,485 5.0382 3.323 3.303 3.323 3.309 3.463 370,941 3.3684 -4.24%
2022-03-14 0 5.190 5.160 5.190 5.100 5.280 226,500 1,172,375 5.1760 3.470 3.450 3.470 3.410 3.530 338,783 3.4606 -1.89%
2022-03-11 0 5.290 5.290 5.390 5.230 5.400 120,802 641,570 5.3109 3.537 3.537 3.604 3.497 3.610 180,687 3.5507 -2.04%
2022-03-10 0 5.400 5.360 5.400 5.360 5.560 62,500 340,355 5.4457 3.610 3.584 3.610 3.584 3.717 93,483 3.6408 0.75%
2022-03-09 0 5.360 5.350 5.360 5.290 5.500 208,500 1,113,510 5.3406 3.584 3.577 3.584 3.537 3.677 311,859 3.5706 -0.74%
2022-03-08 0 5.400 5.400 5.450 5.280 5.400 460,837 2,471,577 5.3632 3.610 3.610 3.644 3.530 3.610 689,287 3.5857 -0.74%
2022-03-07 0 5.440 5.410 5.440 5.310 5.500 226,500 1,223,620 5.4023 3.637 3.617 3.637 3.550 3.677 338,783 3.6118 -2.33%
2022-03-04 0 5.570 5.560 5.570 5.500 5.570 267,000 1,481,540 5.5488 3.724 3.717 3.724 3.677 3.724 399,360 3.7098 0.36%
2022-03-03 0 5.550 5.510 5.550 5.400 5.600 104,549 577,312 5.5219 3.711 3.684 3.711 3.610 3.744 156,377 3.6918 0.91%
2022-03-02 0 5.500 5.500 5.550 5.420 5.570 106,500 587,605 5.5174 3.677 3.677 3.711 3.624 3.724 159,295 3.6888 -1.08%
2022-03-01 0 5.560 5.550 5.600 5.480 5.650 66,000 365,180 5.5330 3.717 3.711 3.744 3.664 3.777 98,718 3.6992 -1.59%
2022-02-28 0 5.650 5.520 5.650 5.460 5.670 122,000 676,915 5.5485 3.777 3.691 3.777 3.650 3.791 182,479 3.7096 1.25%
2022-02-25 0 5.580 5.560 5.580 5.550 5.670 55,000 307,540 5.5916 3.731 3.717 3.731 3.711 3.791 82,265 3.7384 -0.18%
2022-02-24 0 5.590 5.590 5.640 5.410 5.730 429,000 2,385,045 5.5595 3.737 3.737 3.771 3.617 3.831 641,668 3.7169 -1.58%
2022-02-23 0 5.680 5.670 5.680 5.590 5.800 203,000 1,157,190 5.7004 3.797 3.791 3.797 3.737 3.878 303,633 3.8111 -0.87%
2022-02-22 0 5.730 5.690 5.740 5.570 5.740 199,071 1,128,257 5.6676 3.831 3.804 3.838 3.724 3.838 297,756 3.7892 -0.17%
2022-02-21 0 5.740 5.730 5.740 5.680 5.740 147,000 840,140 5.7152 3.838 3.831 3.838 3.797 3.838 219,872 3.8210 -0.17%
2022-02-18 0 5.750 5.700 5.770 5.600 5.790 348,500 1,994,915 5.7243 3.844 3.811 3.858 3.744 3.871 521,262 3.8271 -0.35%
2022-02-17 0 5.770 5.760 5.770 5.750 5.860 283,500 1,642,960 5.7953 3.858 3.851 3.858 3.844 3.918 424,039 3.8745 -1.70%
2022-02-16 0 5.870 5.870 5.880 5.640 5.900 767,966 4,441,333 5.7832 3.925 3.925 3.931 3.771 3.945 1,148,669 3.8665 5.01%
2022-02-15 0 5.590 5.560 5.590 5.500 5.600 189,500 1,051,855 5.5507 3.737 3.717 3.737 3.677 3.744 283,441 3.7110 -0.18%
2022-02-14 0 5.600 5.510 5.600 5.500 5.690 178,500 989,615 5.5441 3.744 3.684 3.744 3.677 3.804 266,988 3.7066 0.18%
2022-02-11 0 5.590 5.570 5.590 5.480 5.600 269,500 1,493,115 5.5403 3.737 3.724 3.737 3.664 3.744 403,099 3.7041 0.00%
2022-02-10 0 5.590 5.430 5.590 5.400 5.600 290,000 1,600,065 5.5175 3.737 3.630 3.737 3.610 3.744 433,761 3.6888 1.45%
2022-02-09 0 5.510 5.500 5.510 5.480 5.550 121,500 669,595 5.5111 3.684 3.677 3.684 3.664 3.711 181,731 3.6845 1.10%
2022-02-08 0 5.450 5.380 5.450 5.360 5.480 54,104 294,110 5.4360 3.644 3.597 3.644 3.584 3.664 80,925 3.6344 0.37%
2022-02-07 0 5.430 5.370 5.430 5.360 5.430 19,500 105,380 5.4041 3.630 3.590 3.630 3.584 3.630 29,167 3.6130 0.18%
2022-02-04 0 5.420 5.400 5.420 5.390 5.490 56,000 302,720 5.4057 3.624 3.610 3.624 3.604 3.670 83,761 3.6141 0.56%
2022-01-31 0 5.390 5.390 5.400 5.390 5.400 5,500 29,620 5.3855 3.604 3.604 3.610 3.604 3.610 8,227 3.6006 0.19%
2022-01-28 0 5.380 5.340 5.380 5.300 5.500 234,500 1,249,370 5.3278 3.597 3.570 3.597 3.543 3.677 350,748 3.5620 0.00%
2022-01-27 0 5.380 5.300 5.380 5.300 5.400 197,000 1,053,285 5.3466 3.597 3.543 3.597 3.543 3.610 294,659 3.5746 -0.37%
2022-01-26 0 5.400 5.350 5.400 5.350 5.420 181,500 977,105 5.3835 3.610 3.577 3.610 3.577 3.624 271,475 3.5992 0.37%
2022-01-25 0 5.380 5.380 5.500 5.380 5.400 50,000 269,795 5.3959 3.597 3.597 3.677 3.597 3.610 74,786 3.6075 -0.37%
2022-01-24 0 5.400 5.400 5.440 5.370 5.460 45,000 243,070 5.4016 3.610 3.610 3.637 3.590 3.650 67,308 3.6113 -1.10%
2022-01-21 0 5.460 5.440 5.460 5.430 5.500 22,500 123,250 5.4778 3.650 3.637 3.650 3.630 3.677 33,654 3.6623 0.00%
2022-01-20 0 5.460 5.400 5.460 5.370 5.500 77,500 419,985 5.4192 3.650 3.610 3.650 3.590 3.677 115,919 3.6231 1.68%
2022-01-19 0 5.370 5.360 5.370 5.360 5.550 87,500 475,060 5.4293 3.590 3.584 3.590 3.584 3.711 130,876 3.6298 -0.92%
2022-01-18 0 5.420 5.400 5.420 5.400 5.650 90,500 503,225 5.5605 3.624 3.610 3.624 3.610 3.777 135,363 3.7176 -3.21%
2022-01-17 0 5.600 5.520 5.630 5.350 5.600 303,500 1,674,620 5.5177 3.744 3.691 3.764 3.577 3.744 453,954 3.6890 4.28%
2022-01-14 0 5.370 5.310 5.370 5.300 5.420 94,204 505,366 5.3646 3.590 3.550 3.590 3.543 3.624 140,904 3.5866 1.13%
2022-01-13 0 5.310 5.310 5.340 5.310 5.450 64,000 343,160 5.3619 3.550 3.550 3.570 3.550 3.644 95,727 3.5848 -0.56%
2022-01-12 0 5.340 5.340 5.350 5.320 5.420 344,500 1,841,595 5.3457 3.570 3.570 3.577 3.557 3.624 515,279 3.5740 0.19%
2022-01-11 0 5.330 5.320 5.330 5.310 5.450 53,000 285,325 5.3835 3.563 3.557 3.563 3.550 3.644 79,274 3.5992 -1.30%
2022-01-10 0 5.400 5.380 5.400 5.300 5.420 167,500 897,765 5.3598 3.610 3.597 3.610 3.543 3.624 250,535 3.5834 1.89%
2022-01-07 0 5.300 5.300 5.310 5.300 5.420 117,378 630,186 5.3689 3.543 3.543 3.550 3.543 3.624 175,566 3.5895 -2.57%
2022-01-06 0 5.440 5.430 5.440 5.400 5.620 84,501 460,360 5.4480 3.637 3.630 3.637 3.610 3.757 126,391 3.6424 -1.27%
2022-01-05 0 5.510 5.460 5.510 5.460 5.600 132,500 734,810 5.5457 3.684 3.650 3.684 3.650 3.744 198,184 3.7077 -0.90%
2022-01-04 0 5.560 5.500 5.560 5.400 5.600 64,000 354,665 5.5416 3.717 3.677 3.717 3.610 3.744 95,727 3.7050 1.09%
2022-01-03 0 5.500 5.460 5.500 5.500 5.750 49,500 274,410 5.5436 3.677 3.650 3.677 3.677 3.844 74,039 3.7063 -3.85%
2021-12-31 0 5.720 5.720 5.750 5.580 5.800 770,000 4,434,600 5.7592 3.824 3.824 3.844 3.731 3.878 1,151,711 3.8504 2.51%
2021-12-30 0 5.580 5.560 5.580 5.400 5.600 589,000 3,277,160 5.5639 3.731 3.717 3.731 3.610 3.744 880,984 3.7199 0.90%
2021-12-29 0 5.530 5.530 5.540 5.520 5.590 406,000 2,251,255 5.5450 3.697 3.697 3.704 3.691 3.737 607,266 3.7072 0.18%
2021-12-28 0 5.520 5.490 5.520 5.490 5.560 605,003 3,337,726 5.5169 3.691 3.670 3.691 3.670 3.717 904,920 3.6884 1.10%
2021-12-24 0 5.460 5.390 5.460 5.410 5.470 206,500 1,122,635 5.4365 3.650 3.604 3.650 3.617 3.657 308,868 3.6347 0.74%
2021-12-23 0 5.420 5.410 5.420 5.400 5.460 354,471 1,924,058 5.4280 3.624 3.617 3.624 3.610 3.650 530,193 3.6290 0.93%
2021-12-22 0 5.370 5.360 5.430 5.370 5.460 498,000 2,705,640 5.4330 3.590 3.584 3.630 3.590 3.650 744,873 3.6324 0.00%
2021-12-21 0 5.370 5.360 5.370 5.240 5.370 392,000 2,087,000 5.3240 3.590 3.584 3.590 3.503 3.590 586,326 3.5595 1.70%
2021-12-20 0 5.280 5.270 5.290 5.200 5.390 303,500 1,620,875 5.3406 3.530 3.523 3.537 3.477 3.604 453,954 3.5706 -1.68%
2021-12-17 0 5.370 5.370 5.380 5.270 5.400 459,081 2,447,172 5.3306 3.590 3.590 3.597 3.523 3.610 686,661 3.5639 1.51%
2021-12-16 0 5.290 5.290 5.300 5.200 5.290 183,258 960,326 5.2403 3.537 3.537 3.543 3.477 3.537 274,104 3.5035 2.52%
2021-12-15 0 5.160 5.160 5.170 5.120 5.320 112,000 585,545 5.2281 3.450 3.450 3.457 3.423 3.557 167,522 3.4953 -0.58%
2021-12-14 0 5.190 5.190 5.230 5.150 5.300 169,000 887,415 5.2510 3.470 3.470 3.497 3.443 3.543 252,778 3.5106 -1.14%
2021-12-13 0 5.250 5.200 5.260 5.200 5.340 292,500 1,542,020 5.2719 3.510 3.477 3.517 3.477 3.570 437,501 3.5246 0.96%
2021-12-10 0 5.200 5.180 5.220 5.160 5.200 123,500 640,460 5.1859 3.477 3.463 3.490 3.450 3.477 184,723 3.4671 0.19%
2021-12-09 0 5.190 5.190 5.200 5.140 5.200 92,000 475,940 5.1733 3.470 3.470 3.477 3.436 3.477 137,607 3.4587 1.76%
2021-12-08 0 5.100 5.090 5.110 5.040 5.100 80,000 405,995 5.0749 3.410 3.403 3.416 3.370 3.410 119,658 3.3930 0.20%
2021-12-07 0 5.090 5.090 5.110 5.030 5.100 120,000 610,055 5.0838 3.403 3.403 3.416 3.363 3.410 179,487 3.3989 0.39%
2021-12-06 0 5.070 5.010 5.080 5.000 5.080 144,551 732,230 5.0655 3.390 3.350 3.396 3.343 3.396 216,209 3.3867 0.20%
2021-12-03 0 5.060 5.030 5.080 5.000 5.100 231,560 1,169,685 5.0513 3.383 3.363 3.396 3.343 3.410 346,351 3.3772 0.00%
2021-12-02 0 5.060 5.060 5.110 4.980 5.100 188,000 942,730 5.0145 3.383 3.383 3.416 3.329 3.410 281,197 3.3526 0.20%
2021-12-01 0 5.050 5.030 5.050 5.010 5.050 73,000 365,825 5.0113 3.376 3.363 3.376 3.350 3.376 109,188 3.3504 1.00%
2021-11-30 0 5.000 5.000 5.040 5.000 5.140 147,051 745,579 5.0702 3.343 3.343 3.370 3.343 3.436 219,948 3.3898 -1.96%
2021-11-29 0 5.100 5.100 5.130 5.100 5.130 42,000 214,820 5.1148 3.410 3.410 3.430 3.410 3.430 62,821 3.4196 -1.73%
2021-11-26 0 5.190 5.150 5.190 5.140 5.200 77,500 400,550 5.1684 3.470 3.443 3.470 3.436 3.477 115,919 3.4554 -0.19%
2021-11-25 0 5.200 5.190 5.200 5.150 5.200 41,500 215,115 5.1835 3.477 3.470 3.477 3.443 3.477 62,073 3.4655 -0.38%
2021-11-24 0 5.220 5.150 5.220 5.150 5.270 249,000 1,290,885 5.1843 3.490 3.443 3.490 3.443 3.523 372,436 3.4661 -0.57%
2021-11-23 0 5.250 5.210 5.250 5.180 5.280 17,500 91,290 5.2166 3.510 3.483 3.510 3.463 3.530 26,175 3.4876 -0.76%
2021-11-22 0 5.290 5.190 5.290 5.170 5.290 21,500 112,660 5.2400 3.537 3.470 3.537 3.457 3.537 32,158 3.5033 0.95%
2021-11-19 0 5.240 5.210 5.240 5.240 5.280 53,209 280,923 5.2796 3.503 3.483 3.503 3.503 3.530 79,586 3.5298 -0.76%
2021-11-18 0 5.280 5.230 5.280 5.200 5.300 85,000 447,100 5.2600 3.530 3.497 3.530 3.477 3.543 127,137 3.5167 0.96%
2021-11-17 0 5.230 5.220 5.270 5.180 5.270 103,000 535,960 5.2035 3.497 3.490 3.523 3.463 3.523 154,060 3.4789 0.19%
2021-11-16 0 5.220 5.170 5.220 5.170 5.270 53,000 275,960 5.2068 3.490 3.457 3.490 3.457 3.523 79,274 3.4811 0.00%
2021-11-15 0 5.220 5.160 5.210 5.160 5.220 90,500 468,455 5.1763 3.490 3.450 3.483 3.450 3.490 135,363 3.4607 0.38%
2021-11-12 0 5.200 5.180 5.210 5.180 5.240 144,000 749,170 5.2026 3.477 3.463 3.483 3.463 3.503 215,385 3.4783 -0.38%
2021-11-11 0 5.220 5.200 5.220 5.200 5.270 908,135 4,725,121 5.2031 3.490 3.477 3.490 3.477 3.523 1,358,324 3.4786 -0.19%
2021-11-10 0 5.230 5.170 5.230 5.150 5.270 137,000 713,705 5.2095 3.497 3.457 3.497 3.443 3.523 204,915 3.4829 -0.76%
2021-11-09 0 5.270 5.260 5.270 5.230 5.310 51,500 271,920 5.2800 3.523 3.517 3.523 3.497 3.550 77,030 3.5301 -0.57%
2021-11-08 0 5.300 5.290 5.340 5.250 5.320 90,602 478,946 5.2863 3.543 3.537 3.570 3.510 3.557 135,516 3.5342 -0.38%
2021-11-05 0 5.320 5.280 5.320 5.230 5.380 171,140 909,355 5.3135 3.557 3.530 3.557 3.497 3.597 255,979 3.5525 0.95%
2021-11-04 0 5.270 5.250 5.270 5.210 5.440 70,500 376,865 5.3456 3.523 3.510 3.523 3.483 3.637 105,449 3.5739 -2.23%
2021-11-03 0 5.390 5.360 5.390 5.200 5.390 115,500 611,305 5.2927 3.604 3.584 3.604 3.477 3.604 172,757 3.5385 3.06%
2021-11-02 0 5.230 5.230 5.240 5.160 5.250 65,000 338,740 5.2114 3.497 3.497 3.503 3.450 3.510 97,222 3.4842 0.58%
2021-11-01 0 5.200 5.190 5.200 5.200 5.420 29,500 154,830 5.2485 3.477 3.470 3.477 3.477 3.624 44,124 3.5090 -3.53%
2021-10-29 0 5.390 5.280 5.390 5.250 5.490 87,000 465,585 5.3516 3.604 3.530 3.604 3.510 3.670 130,128 3.5779 0.19%
2021-10-28 0 5.380 5.270 5.370 5.150 5.400 138,500 735,985 5.3140 3.597 3.523 3.590 3.443 3.610 207,158 3.5528 3.86%
2021-10-27 0 5.180 5.160 5.180 5.090 5.230 82,500 422,835 5.1253 3.463 3.450 3.463 3.403 3.497 123,398 3.4266 -1.33%
2021-10-26 0 5.250 5.120 5.230 5.100 5.300 180,146 939,941 5.2177 3.510 3.423 3.497 3.410 3.543 269,450 3.4884 -1.50%
2021-10-25 0 5.330 5.290 5.340 5.300 5.370 47,500 252,570 5.3173 3.563 3.537 3.570 3.543 3.590 71,047 3.5550 -0.74%
2021-10-22 0 5.370 5.280 5.370 5.270 5.400 89,000 477,295 5.3629 3.590 3.530 3.590 3.523 3.610 133,120 3.5855 0.19%
2021-10-21 0 5.360 5.310 5.360 5.330 5.390 42,500 228,065 5.3662 3.584 3.550 3.584 3.563 3.604 63,568 3.5877 -0.74%
2021-10-20 0 5.400 5.310 5.400 5.300 5.400 78,686 418,973 5.3246 3.610 3.550 3.610 3.543 3.610 117,693 3.5599 0.56%
2021-10-19 0 5.370 5.340 5.370 5.330 5.400 62,766 337,181 5.3720 3.590 3.570 3.590 3.563 3.610 93,881 3.5916 -0.19%
2021-10-18 0 5.380 5.340 5.380 5.300 5.380 92,500 493,190 5.3318 3.597 3.570 3.597 3.543 3.597 138,355 3.5647 1.70%
2021-10-15 0 5.290 5.290 5.340 5.210 5.340 84,000 443,370 5.2782 3.537 3.537 3.570 3.483 3.570 125,641 3.5289 0.57%
2021-10-12 0 5.260 5.260 5.290 5.220 5.340 28,640 151,405 5.2865 3.517 3.517 3.537 3.490 3.570 42,838 3.5344 -1.50%
2021-10-11 0 5.340 5.320 5.340 5.300 5.360 38,500 205,270 5.3317 3.570 3.557 3.570 3.543 3.584 57,586 3.5646 -0.19%
2021-10-08 0 5.350 5.340 5.350 5.340 5.400 140,500 752,590 5.3565 3.577 3.570 3.577 3.570 3.610 210,150 3.5812 0.00%
2021-10-07 0 5.350 5.300 5.350 5.290 5.380 91,000 483,555 5.3138 3.577 3.543 3.577 3.537 3.597 136,111 3.5526 2.10%
2021-10-06 0 5.240 5.240 5.260 5.240 5.350 73,500 386,805 5.2627 3.503 3.503 3.517 3.503 3.577 109,936 3.5185 0.19%
2021-10-05 0 5.230 5.220 5.230 5.180 5.300 120,660 632,895 5.2453 3.497 3.490 3.497 3.463 3.543 180,475 3.5068 0.58%
2021-10-04 0 5.200 5.200 5.250 5.100 5.290 108,500 563,990 5.1981 3.477 3.477 3.510 3.410 3.537 162,287 3.4753 1.96%
2021-09-30 0 5.100 5.100 5.140 5.070 5.180 120,500 617,145 5.1215 3.410 3.410 3.436 3.390 3.463 180,235 3.4241 0.79%
2021-09-29 0 5.060 5.050 5.060 5.050 5.240 113,000 578,405 5.1186 3.383 3.376 3.383 3.376 3.503 169,017 3.4222 -0.39%
2021-09-28 0 5.080 5.080 5.100 5.050 5.120 153,000 779,285 5.0934 3.396 3.396 3.410 3.376 3.423 228,847 3.4053 0.99%
2021-09-27 0 5.030 5.030 5.040 5.030 5.200 61,500 317,665 5.1653 3.363 3.363 3.370 3.363 3.477 91,987 3.4534 -2.33%
2021-09-24 0 5.150 5.120 5.160 5.100 5.260 191,454 987,721 5.1591 3.443 3.423 3.450 3.410 3.517 286,363 3.4492 0.00%
2021-09-23 0 5.150 5.150 5.180 5.090 5.180 193,500 994,260 5.1383 3.443 3.443 3.463 3.403 3.463 289,424 3.4353 1.58%
2021-09-21 0 5.070 5.050 5.070 5.000 5.190 239,000 1,211,305 5.0682 3.390 3.376 3.390 3.343 3.470 357,479 3.3885 0.20%
2021-09-20 0 5.060 5.060 5.070 5.060 5.210 370,000 1,898,550 5.1312 3.383 3.383 3.390 3.383 3.483 553,420 3.4306 -3.98%
2021-09-17 0 5.270 5.230 5.270 5.230 5.360 188,000 994,550 5.2902 3.523 3.497 3.523 3.497 3.584 281,197 3.5368 -1.68%
2021-09-16 0 5.360 5.350 5.360 5.350 5.580 145,000 784,490 5.4103 3.584 3.577 3.584 3.577 3.731 216,881 3.6172 -1.11%
2021-09-15 0 5.420 5.410 5.420 5.410 5.610 66,000 360,975 5.4693 3.624 3.617 3.624 3.617 3.751 98,718 3.6566 -1.45%
2021-09-14 0 5.500 5.480 5.500 5.470 5.600 31,000 171,305 5.5260 3.677 3.664 3.677 3.657 3.744 46,368 3.6945 -1.08%
2021-09-13 0 5.560 5.560 5.570 5.450 5.590 229,500 1,263,820 5.5068 3.717 3.717 3.724 3.644 3.737 343,270 3.6817 2.02%
2021-09-10 0 5.600 5.600 5.620 5.520 5.670 153,500 864,700 5.6332 3.644 3.644 3.657 3.592 3.689 235,913 3.6653 0.54%
2021-09-09 0 5.570 5.570 5.590 5.500 5.600 189,029 1,051,785 5.5641 3.624 3.624 3.637 3.579 3.644 290,518 3.6204 -0.54%
2021-09-08 0 5.600 5.590 5.600 5.580 5.690 120,500 675,095 5.6024 3.644 3.637 3.644 3.631 3.702 185,196 3.6453 -0.53%
2021-09-07 0 5.630 5.620 5.640 5.500 5.630 235,072 1,312,843 5.5849 3.663 3.657 3.670 3.579 3.663 361,281 3.6339 0.00%
2021-09-06 0 5.630 5.620 5.630 5.570 5.630 68,500 383,790 5.6028 3.663 3.657 3.663 3.624 3.663 105,277 3.6455 0.36%
2021-09-03 0 5.610 5.610 5.630 5.590 5.630 31,293 175,475 5.6075 3.650 3.650 3.663 3.637 3.663 48,094 3.6486 0.36%
2021-09-02 0 5.590 5.580 5.590 5.520 5.590 57,000 317,335 5.5673 3.637 3.631 3.637 3.592 3.637 87,603 3.6224 0.36%
2021-09-01 0 5.570 5.560 5.570 5.460 5.590 50,500 279,300 5.5307 3.624 3.618 3.624 3.553 3.637 77,613 3.5986 1.27%
2021-08-31 0 5.500 5.440 5.500 5.410 5.500 175,564 956,654 5.4490 3.579 3.540 3.579 3.520 3.579 269,824 3.5455 1.29%
2021-08-30 0 5.430 5.430 5.480 5.430 5.490 158,122 863,351 5.4600 3.533 3.533 3.566 3.533 3.572 243,017 3.5526 -1.63%
2021-08-27 0 5.520 5.490 5.520 5.460 5.520 118,008 648,143 5.4924 3.592 3.572 3.592 3.553 3.592 181,366 3.5737 0.55%
2021-08-26 0 5.490 5.470 5.490 5.450 5.600 166,000 911,855 5.4931 3.572 3.559 3.572 3.546 3.644 255,125 3.5742 -0.36%
2021-08-25 0 5.510 5.490 5.510 5.440 5.630 250,500 1,380,330 5.5103 3.585 3.572 3.585 3.540 3.663 384,992 3.5853 1.10%
2021-08-24 0 5.450 5.440 5.480 5.400 5.470 70,000 379,480 5.4211 3.546 3.540 3.566 3.514 3.559 107,583 3.5273 1.11%
2021-08-23 0 5.390 5.370 5.390 5.350 5.420 172,000 928,215 5.3966 3.507 3.494 3.507 3.481 3.527 264,346 3.5114 -0.19%
2021-08-20 0 5.400 5.380 5.400 5.370 5.570 112,000 604,380 5.3963 3.514 3.501 3.514 3.494 3.624 172,132 3.5111 -1.46%
2021-08-19 0 5.480 5.380 5.480 5.480 5.670 107,000 595,145 5.5621 3.566 3.501 3.566 3.566 3.689 164,448 3.6191 -1.97%
2021-08-18 0 5.590 5.510 5.600 5.470 5.590 118,500 653,565 5.5153 3.637 3.585 3.644 3.559 3.637 182,122 3.5886 1.64%
2021-08-17 0 5.500 5.470 5.500 5.460 5.550 46,000 253,070 5.5015 3.579 3.559 3.579 3.553 3.611 70,697 3.5796 0.92%
2021-08-16 0 5.450 5.450 5.530 5.380 5.600 361,500 1,973,125 5.4582 3.546 3.546 3.598 3.501 3.644 555,588 3.5514 -2.50%
2021-08-13 0 5.590 5.590 5.640 5.580 5.700 36,500 205,650 5.6342 3.637 3.637 3.670 3.631 3.709 56,097 3.6660 -1.58%
2021-08-12 0 5.680 5.600 5.680 5.560 5.740 36,500 206,105 5.6467 3.696 3.644 3.696 3.618 3.735 56,097 3.6741 0.53%
2021-08-11 0 5.650 5.600 5.660 5.440 5.660 124,000 694,935 5.6043 3.676 3.644 3.683 3.540 3.683 190,575 3.6465 0.18%
2021-08-10 0 5.640 5.600 5.640 5.400 5.650 123,500 691,215 5.5969 3.670 3.644 3.670 3.514 3.676 189,807 3.6417 3.30%
2021-08-09 0 5.460 5.440 5.470 5.360 5.480 135,500 735,050 5.4247 3.553 3.540 3.559 3.488 3.566 208,249 3.5297 2.06%
2021-08-06 0 5.350 5.350 5.360 5.320 5.500 451,684 2,429,089 5.3779 3.481 3.481 3.488 3.462 3.579 694,191 3.4992 -3.95%
2021-08-05 0 5.570 5.550 5.570 5.550 5.600 40,000 223,005 5.5751 3.624 3.611 3.624 3.611 3.644 61,476 3.6275 0.54%
2021-08-04 0 5.540 5.550 5.560 5.540 5.660 108,000 603,285 5.5860 3.605 3.611 3.618 3.605 3.683 165,985 3.6346 -0.36%
2021-08-03 0 5.560 5.520 5.550 5.480 5.590 179,178 988,255 5.5155 3.618 3.592 3.611 3.566 3.637 275,378 3.5887 0.18%
2021-08-02 0 5.550 5.550 5.580 5.460 5.580 169,500 935,450 5.5189 3.611 3.611 3.631 3.553 3.631 260,504 3.5909 -0.72%
2021-07-30 0 5.590 5.530 5.600 5.500 5.600 143,000 789,530 5.5212 3.637 3.598 3.644 3.579 3.644 219,776 3.5924 0.72%
2021-07-29 0 5.550 5.550 5.560 5.520 5.610 174,000 965,450 5.5486 3.611 3.611 3.618 3.592 3.650 267,420 3.6102 0.91%
2021-07-28 0 5.500 5.490 5.500 5.480 5.600 324,000 1,787,720 5.5177 3.579 3.572 3.579 3.566 3.644 497,954 3.5901 -2.48%
2021-07-27 0 5.640 5.630 5.640 5.560 5.740 579,304 3,265,971 5.6377 3.670 3.663 3.670 3.618 3.735 890,330 3.6683 -1.74%
2021-07-26 0 5.740 5.700 5.740 5.700 5.850 620,000 3,563,990 5.7484 3.735 3.709 3.735 3.709 3.806 952,875 3.7402 -1.88%
2021-07-23 0 5.850 5.850 5.870 5.850 5.990 162,000 953,245 5.8842 3.806 3.806 3.819 3.806 3.897 248,977 3.8286 -0.85%
2021-07-22 0 5.900 5.890 5.900 5.860 5.940 119,279 703,067 5.8943 3.839 3.832 3.839 3.813 3.865 183,319 3.8352 -0.17%
2021-07-21 0 5.910 5.870 5.910 5.870 5.950 129,876 764,243 5.8844 3.845 3.819 3.845 3.819 3.871 199,606 3.8288 0.17%
2021-07-20 0 5.900 5.880 5.900 5.850 5.910 202,320 1,187,696 5.8704 3.839 3.826 3.839 3.806 3.845 310,945 3.8196 -1.17%
2021-07-19 0 5.970 5.960 5.970 5.940 6.010 104,000 619,920 5.9608 3.884 3.878 3.884 3.865 3.910 159,837 3.8784 0.17%
2021-07-16 0 5.960 5.950 5.960 5.900 5.980 50,000 297,360 5.9472 3.878 3.871 3.878 3.839 3.891 76,845 3.8696 0.34%
2021-07-15 0 5.940 5.940 5.950 5.930 6.000 101,000 602,105 5.9614 3.865 3.865 3.871 3.858 3.904 155,226 3.8789 -1.16%
2021-07-14 0 6.010 5.990 6.010 5.970 6.040 102,000 612,150 6.0015 3.910 3.897 3.910 3.884 3.930 156,763 3.9049 0.00%
2021-07-13 0 6.010 6.010 6.050 6.010 6.090 144,000 869,120 6.0356 3.910 3.910 3.937 3.910 3.963 221,313 3.9271 0.33%
2021-07-12 0 5.990 5.920 6.000 5.900 6.030 290,532 1,731,672 5.9603 3.897 3.852 3.904 3.839 3.923 446,517 3.8782 1.53%
2021-07-09 0 5.900 5.900 5.910 5.810 6.040 283,002 1,668,896 5.8971 3.839 3.839 3.845 3.780 3.930 434,945 3.8370 -1.67%
2021-07-08 0 6.000 5.950 6.000 5.950 6.070 207,439 1,243,065 5.9924 3.904 3.871 3.904 3.871 3.950 318,812 3.8991 -0.50%
2021-07-07 0 6.030 6.020 6.030 6.000 6.100 105,500 635,930 6.0278 3.923 3.917 3.923 3.904 3.969 162,142 3.9220 -1.15%
2021-07-06 0 6.100 6.030 6.090 6.030 6.130 91,500 554,920 6.0647 3.969 3.923 3.963 3.923 3.989 140,626 3.9461 0.33%
2021-07-05 0 6.080 6.070 6.100 6.030 6.100 94,000 570,700 6.0713 3.956 3.950 3.969 3.923 3.969 144,468 3.9504 -0.33%
2021-07-02 0 6.100 6.070 6.100 6.060 6.140 192,000 1,170,775 6.0978 3.969 3.950 3.969 3.943 3.995 295,084 3.9676 0.49%
2021-06-30 0 6.070 6.060 6.070 6.010 6.090 112,000 677,790 6.0517 3.950 3.943 3.950 3.910 3.963 172,132 3.9376 0.33%
2021-06-29 0 6.050 6.010 6.050 6.020 6.080 88,000 532,050 6.0460 3.937 3.910 3.937 3.917 3.956 135,247 3.9339 0.00%
2021-06-28 0 6.050 6.030 6.050 6.020 6.080 131,000 792,365 6.0486 3.937 3.923 3.937 3.917 3.956 201,333 3.9356 -0.49%
2021-06-25 0 6.080 6.060 6.080 6.010 6.100 80,500 488,095 6.0633 3.956 3.943 3.956 3.910 3.969 123,720 3.9452 0.50%
2021-06-24 0 6.050 6.030 6.050 6.030 6.110 241,000 1,457,800 6.0490 3.937 3.923 3.937 3.923 3.976 370,392 3.9358 0.50%
2021-06-23 0 6.020 6.020 6.110 6.010 6.120 356,000 2,163,890 6.0783 3.917 3.917 3.976 3.910 3.982 547,135 3.9549 -1.47%
2021-06-22 0 6.110 6.110 6.130 6.100 6.200 37,160 227,687 6.1272 3.976 3.976 3.989 3.969 4.034 57,111 3.9867 -0.16%
2021-06-21 0 6.120 6.110 6.170 6.110 6.230 115,500 711,035 6.1561 3.982 3.976 4.015 3.976 4.054 177,511 4.0056 -1.61%
2021-06-18 0 6.220 6.200 6.220 6.100 6.240 400,500 2,490,175 6.2177 4.047 4.034 4.047 3.969 4.060 615,527 4.0456 2.30%
2021-06-17 0 6.080 6.080 6.090 6.080 6.140 112,000 683,185 6.0999 3.956 3.956 3.963 3.956 3.995 172,132 3.9690 -0.98%
2021-06-16 0 6.140 6.080 6.140 6.070 6.200 139,000 851,555 6.1263 3.995 3.956 3.995 3.950 4.034 213,629 3.9861 -0.32%
2021-06-15 0 6.160 6.150 6.160 6.070 6.160 105,000 641,905 6.1134 4.008 4.002 4.008 3.950 4.008 161,374 3.9777 0.49%
2021-06-11 0 6.130 6.100 6.130 6.120 6.210 109,000 668,990 6.1375 3.989 3.969 3.989 3.982 4.041 167,522 3.9935 -0.65%
2021-06-10 0 6.170 6.150 6.170 6.100 6.180 93,000 571,510 6.1453 4.015 4.002 4.015 3.969 4.021 142,931 3.9985 -0.16%
2021-06-09 0 6.180 6.180 6.200 6.110 6.250 122,000 754,680 6.1859 4.021 4.021 4.034 3.976 4.067 187,501 4.0249 -0.64%
2021-06-08 0 6.220 6.200 6.220 6.180 6.250 176,500 1,094,345 6.2003 4.047 4.034 4.047 4.021 4.067 271,262 4.0343 0.16%
2021-06-07 0 6.210 6.170 6.210 6.160 6.230 97,977 607,901 6.2045 4.041 4.015 4.041 4.008 4.054 150,580 4.0371 -0.16%
2021-06-04 0 6.220 6.210 6.220 6.200 6.230 280,000 1,738,495 6.2089 4.047 4.041 4.047 4.034 4.054 430,331 4.0399 0.32%
2021-06-03 0 6.200 6.190 6.200 6.180 6.220 143,500 889,340 6.1975 4.034 4.028 4.034 4.021 4.047 220,545 4.0325 0.32%
2021-06-02 0 6.180 6.180 6.200 6.160 6.200 429,000 2,652,980 6.1841 4.021 4.021 4.034 4.008 4.034 659,328 4.0238 0.32%
2021-06-01 0 6.160 6.130 6.160 6.100 6.190 173,000 1,060,320 6.1290 4.008 3.989 4.008 3.969 4.028 265,883 3.9879 -0.16%
2021-05-31 0 6.170 6.150 6.200 6.150 6.230 212,500 1,311,745 6.1729 4.015 4.002 4.034 4.002 4.054 326,590 4.0165 -0.64%
2021-05-28 0 6.210 6.190 6.210 6.170 6.280 265,000 1,654,520 6.2435 4.041 4.028 4.041 4.015 4.086 407,277 4.0624 0.49%
2021-05-27 0 6.180 6.170 6.180 6.110 6.240 919,500 5,680,110 6.1774 4.021 4.015 4.021 3.976 4.060 1,413,176 4.0194 -0.96%
2021-05-26 0 6.240 6.200 6.240 6.180 6.290 320,500 1,999,000 6.2371 4.060 4.034 4.060 4.021 4.093 492,575 4.0583 -0.48%
2021-05-25 0 6.270 6.250 6.270 6.250 6.390 295,000 1,872,460 6.3473 4.080 4.067 4.080 4.067 4.158 453,384 4.1300 -1.57%
2021-05-24 0 6.370 6.360 6.370 6.370 6.390 205,000 1,306,745 6.3744 4.145 4.138 4.145 4.145 4.158 315,064 4.1476 0.47%
2021-05-21 0 6.340 6.320 6.340 6.300 6.380 501,918 3,182,549 6.3408 4.125 4.112 4.125 4.099 4.151 771,396 4.1257 0.79%
2021-05-20 0 6.290 6.280 6.290 6.260 6.290 230,000 1,444,885 6.2821 4.093 4.086 4.093 4.073 4.093 353,486 4.0875 0.48%
2021-05-18 0 6.260 6.250 6.260 6.180 6.260 320,500 1,990,885 6.2118 4.073 4.067 4.073 4.021 4.073 492,575 4.0418 1.46%
2021-05-17 0 6.170 6.160 6.170 6.080 6.210 76,000 468,375 6.1628 4.015 4.008 4.015 3.956 4.041 116,804 4.0099 0.33%
2021-05-14 0 6.150 6.150 6.160 6.100 6.240 369,500 2,271,800 6.1483 4.002 4.002 4.008 3.969 4.060 567,883 4.0005 0.82%
2021-05-13 0 6.300 6.300 6.310 6.300 6.440 783,000 5,003,460 6.3901 3.969 3.969 3.975 3.969 4.057 1,242,845 4.0258 -1.87%
2021-05-12 0 6.420 6.420 6.430 6.350 6.450 538,500 3,449,830 6.4064 4.045 4.045 4.051 4.001 4.064 854,753 4.0361 0.94%
2021-05-11 0 6.360 6.340 6.360 6.300 6.360 170,500 1,077,040 6.3170 4.007 3.994 4.007 3.969 4.007 270,632 3.9797 -0.47%
2021-05-10 0 6.390 6.330 6.390 6.350 6.480 1,158,000 7,440,010 6.4249 4.026 3.988 4.026 4.001 4.082 1,838,077 4.0477 -0.62%
2021-05-07 0 6.430 6.410 6.430 6.240 6.470 591,130 3,757,813 6.3570 4.051 4.038 4.051 3.931 4.076 938,292 4.0049 3.21%
2021-05-06 0 6.230 6.230 6.240 6.220 6.280 216,000 1,347,685 6.2393 3.925 3.925 3.931 3.919 3.956 342,854 3.9308 -0.80%
2021-05-05 0 6.280 6.270 6.280 6.230 6.280 162,000 1,012,995 6.2531 3.956 3.950 3.956 3.925 3.956 257,140 3.9395 0.80%
2021-05-04 0 6.230 6.230 6.240 6.100 6.290 583,500 3,620,930 6.2055 3.925 3.925 3.931 3.843 3.963 926,181 3.9095 0.32%
2021-05-03 0 6.210 6.200 6.210 6.180 6.300 308,500 1,914,370 6.2054 3.912 3.906 3.912 3.893 3.969 489,678 3.9094 -1.27%
2021-04-30 0 6.290 6.280 6.290 6.210 6.340 303,000 1,899,255 6.2682 3.963 3.956 3.963 3.912 3.994 480,948 3.9490 0.64%
2021-04-29 0 6.250 6.250 6.260 6.250 6.320 90,500 568,605 6.2829 3.938 3.938 3.944 3.938 3.982 143,649 3.9583 0.32%
2021-04-28 0 6.230 6.230 6.240 6.210 6.290 144,000 897,950 6.2358 3.925 3.925 3.931 3.912 3.963 228,569 3.9286 -1.11%
2021-04-27 0 6.300 6.300 6.310 6.210 6.330 201,500 1,262,910 6.2675 3.969 3.969 3.975 3.912 3.988 319,838 3.9486 0.64%
2021-04-26 0 6.260 6.260 6.270 6.220 6.370 344,706 2,155,443 6.2530 3.944 3.944 3.950 3.919 4.013 547,147 3.9394 -0.48%
2021-04-23 0 6.290 6.280 6.290 6.240 6.330 202,000 1,270,145 6.2878 3.963 3.956 3.963 3.931 3.988 320,632 3.9614 0.80%
2021-04-22 0 6.240 6.230 6.240 6.210 6.310 326,500 2,039,235 6.2457 3.931 3.925 3.931 3.912 3.975 518,249 3.9349 -0.95%
2021-04-21 0 6.300 6.290 6.300 6.280 6.440 210,500 1,328,265 6.3100 3.969 3.963 3.969 3.956 4.057 334,124 3.9754 -0.32%
2021-04-20 0 6.320 6.310 6.320 6.300 6.450 197,000 1,254,995 6.3705 3.982 3.975 3.982 3.969 4.064 312,695 4.0135 0.80%
2021-04-19 0 6.270 6.270 6.290 6.260 6.330 134,000 841,400 6.2791 3.950 3.950 3.963 3.944 3.988 212,696 3.9559 0.16%
2021-04-16 0 6.260 6.230 6.260 6.200 6.270 158,354 989,529 6.2488 3.944 3.925 3.944 3.906 3.950 251,353 3.9368 0.81%
2021-04-15 0 6.210 6.200 6.210 6.200 6.240 252,000 1,565,325 6.2116 3.912 3.906 3.912 3.906 3.931 399,996 3.9134 -0.16%
2021-04-14 0 6.220 6.220 6.240 6.190 6.250 137,000 852,110 6.2198 3.919 3.919 3.931 3.900 3.938 217,458 3.9185 -0.48%
2021-04-13 0 6.250 6.240 6.250 6.180 6.270 172,252 1,074,744 6.2394 3.938 3.931 3.938 3.893 3.950 273,413 3.9308 -0.48%
2021-04-12 0 6.280 6.240 6.280 6.170 6.280 260,383 1,617,311 6.2113 3.956 3.931 3.956 3.887 3.956 413,302 3.9131 1.45%
2021-04-09 0 6.190 6.180 6.190 6.160 6.360 574,500 3,566,135 6.2074 3.900 3.893 3.900 3.881 4.007 911,896 3.9107 -2.06%
2021-04-08 0 6.320 6.300 6.330 6.290 6.380 221,000 1,402,400 6.3457 3.982 3.969 3.988 3.963 4.019 350,790 3.9978 -0.16%
2021-04-07 0 6.330 6.310 6.330 6.260 6.370 231,500 1,459,265 6.3035 3.988 3.975 3.988 3.944 4.013 367,457 3.9713 0.16%
2021-04-01 0 6.320 6.300 6.320 6.250 6.360 234,500 1,473,685 6.2844 3.982 3.969 3.982 3.938 4.007 372,219 3.9592 0.32%
2021-03-31 0 6.300 6.300 6.310 6.250 6.340 315,173 1,976,799 6.2721 3.969 3.969 3.975 3.938 3.994 500,270 3.9515 -0.47%
2021-03-30 0 6.330 6.320 6.340 6.300 6.340 283,000 1,789,365 6.3228 3.988 3.982 3.994 3.969 3.994 449,202 3.9834 0.48%
2021-03-29 0 6.300 6.290 6.300 6.270 6.330 163,500 1,030,695 6.3039 3.969 3.963 3.969 3.950 3.988 259,521 3.9715 0.48%
2021-03-26 0 6.270 6.250 6.270 6.250 6.290 206,500 1,295,045 6.2714 3.950 3.938 3.950 3.938 3.963 327,775 3.9510 -0.63%
2021-03-25 0 6.310 6.300 6.310 6.250 6.340 508,000 3,186,320 6.2723 3.975 3.969 3.975 3.938 3.994 806,341 3.9516 0.80%
2021-03-24 0 6.260 6.260 6.270 6.260 6.350 569,000 3,582,760 6.2966 3.944 3.944 3.950 3.944 4.001 903,166 3.9669 -1.26%
2021-03-23 0 6.340 6.330 6.340 6.320 6.430 626,000 3,978,560 6.3555 3.994 3.988 3.994 3.982 4.051 993,641 4.0040 -1.40%
2021-03-22 0 6.430 6.420 6.430 6.410 6.480 291,114 1,873,758 6.4365 4.051 4.045 4.051 4.038 4.082 462,081 4.0550 -0.77%
2021-03-19 0 6.480 6.450 6.480 6.410 6.480 566,731 3,648,927 6.4386 4.082 4.064 4.082 4.038 4.082 899,564 4.0563 0.00%
2021-03-18 0 6.480 6.470 6.480 6.470 6.660 1,086,000 7,102,115 6.5397 4.082 4.076 4.082 4.076 4.196 1,723,792 4.1201 -2.11%
2021-03-17 0 6.620 6.600 6.620 6.560 6.750 818,000 5,412,725 6.6170 4.171 4.158 4.171 4.133 4.253 1,298,400 4.1688 -1.93%
2021-03-16 0 6.750 6.740 6.750 6.600 6.750 830,000 5,549,115 6.6857 4.253 4.246 4.253 4.158 4.253 1,317,447 4.2120 0.00%
2021-03-15 0 6.750 6.720 6.750 6.590 6.800 724,000 4,863,475 6.7175 4.253 4.234 4.253 4.152 4.284 1,149,195 4.2321 2.27%
2021-03-12 0 6.600 6.580 6.600 6.540 6.650 966,300 6,368,433 6.5905 4.158 4.145 4.158 4.120 4.190 1,533,794 4.1521 0.76%
2021-03-11 0 6.550 6.540 6.550 6.550 6.630 570,500 3,749,535 6.5724 4.127 4.120 4.127 4.127 4.177 905,547 4.1406 0.77%
2021-03-10 0 6.500 6.490 6.500 6.490 6.670 1,931,500 12,640,492 6.5444 4.095 4.089 4.095 4.089 4.202 3,065,842 4.1230 0.00%
2021-03-09 0 6.500 6.490 6.500 6.470 6.670 1,176,000 7,709,510 6.5557 4.095 4.089 4.095 4.076 4.202 1,866,648 4.1301 0.00%
2021-03-08 0 6.500 6.490 6.500 6.460 6.610 476,000 3,104,450 6.5220 4.095 4.089 4.095 4.070 4.164 755,548 4.1089 0.78%
2021-03-05 0 6.450 6.440 6.450 6.300 6.520 1,364,119 8,756,122 6.4189 4.064 4.057 4.064 3.969 4.108 2,165,247 4.0439 -0.92%
2021-03-04 0 6.510 6.500 6.510 6.500 6.680 1,471,500 9,692,010 6.5865 4.101 4.095 4.101 4.095 4.208 2,335,691 4.1495 -0.76%
2021-03-03 0 6.560 6.530 6.560 6.450 6.660 2,353,500 15,372,755 6.5319 4.133 4.114 4.133 4.064 4.196 3,735,677 4.1151 -1.06%
2021-03-02 0 6.630 6.630 6.640 6.610 7.160 4,641,525 31,430,098 6.7715 4.177 4.177 4.183 4.164 4.511 7,367,426 4.2661 -9.67%
2021-03-01 0 7.340 7.290 7.340 7.190 7.350 430,500 3,130,350 7.2714 4.624 4.593 4.624 4.530 4.631 683,327 4.5810 0.00%
2021-02-26 0 7.340 7.320 7.340 7.150 7.430 1,627,500 11,844,075 7.2775 4.624 4.612 4.624 4.505 4.681 2,583,308 4.5848 -3.67%
2021-02-25 0 7.620 7.590 7.620 7.110 7.680 4,884,454 36,575,504 7.4881 4.801 4.782 4.801 4.479 4.838 7,753,024 4.7176 7.63%
2021-02-24 0 7.080 7.080 7.120 6.810 7.160 2,628,500 18,421,410 7.0083 4.460 4.460 4.486 4.290 4.511 4,172,181 4.4153 3.51%
2021-02-23 0 6.840 6.830 6.840 6.780 6.980 1,070,216 7,368,210 6.8848 4.309 4.303 4.309 4.271 4.397 1,698,739 4.3375 -0.29%
2021-02-22 0 6.860 6.840 6.860 6.800 7.200 1,400,500 9,809,900 7.0046 4.322 4.309 4.322 4.284 4.536 2,222,994 4.4129 -2.14%
2021-02-19 0 7.010 7.000 7.020 6.870 7.030 1,102,000 7,665,420 6.9559 4.416 4.410 4.423 4.328 4.429 1,749,189 4.3823 2.19%
2021-02-18 0 6.860 6.850 6.880 6.800 6.940 1,167,577 8,029,335 6.8769 4.322 4.316 4.334 4.284 4.372 1,853,278 4.3325 0.88%
2021-02-17 0 6.800 6.780 6.800 6.740 6.870 439,500 3,001,380 6.8291 4.284 4.271 4.284 4.246 4.328 697,612 4.3024 -0.58%
2021-02-16 0 6.840 6.820 6.840 6.590 6.930 733,000 4,954,257 6.7589 4.309 4.297 4.309 4.152 4.366 1,163,480 4.2581 3.32%
2021-02-11 0 6.620 6.610 6.620 6.510 6.620 96,500 633,090 6.5605 4.171 4.164 4.171 4.101 4.171 153,173 4.1332 0.76%
2021-02-10 0 6.570 6.570 6.580 6.520 6.580 160,500 1,053,020 6.5609 4.139 4.139 4.145 4.108 4.145 254,759 4.1334 0.31%
2021-02-09 0 6.550 6.510 6.550 6.490 6.570 121,000 788,510 6.5166 4.127 4.101 4.127 4.089 4.139 192,062 4.1055 0.31%
2021-02-08 0 6.530 6.510 6.520 6.460 6.580 300,000 1,956,265 6.5209 4.114 4.101 4.108 4.070 4.145 476,186 4.1082 0.77%
2021-02-05 0 6.480 6.460 6.530 6.460 6.580 266,682 1,737,653 6.5158 4.082 4.070 4.114 4.070 4.145 423,301 4.1050 0.00%
2021-02-04 0 6.480 6.470 6.480 6.470 6.590 347,000 2,260,105 6.5133 4.082 4.076 4.082 4.076 4.152 550,788 4.1034 0.00%
2021-02-03 0 6.480 6.480 6.530 6.480 6.600 172,058 1,126,810 6.5490 4.082 4.082 4.114 4.082 4.158 273,105 4.1259 -0.31%
2021-02-02 0 6.500 6.480 6.490 6.480 6.570 118,500 773,315 6.5259 4.095 4.082 4.089 4.082 4.139 188,093 4.1113 0.00%
2021-02-01 0 6.500 6.470 6.500 6.430 6.570 402,500 2,602,735 6.4664 4.095 4.076 4.095 4.051 4.139 638,883 4.0739 0.31%
2021-01-29 0 6.480 6.480 6.500 6.480 6.610 364,500 2,369,500 6.5007 4.082 4.082 4.095 4.082 4.164 578,566 4.0955 -0.92%
2021-01-28 0 6.540 6.540 6.580 6.540 6.630 207,000 1,358,555 6.5631 4.120 4.120 4.145 4.120 4.177 328,568 4.1348 -1.36%
2021-01-27 0 6.630 6.600 6.630 6.530 6.660 313,380 2,065,832 6.5921 4.177 4.158 4.177 4.114 4.196 497,424 4.1531 1.38%
2021-01-26 0 6.540 6.540 6.600 6.530 6.650 855,500 5,613,050 6.5611 4.120 4.120 4.158 4.114 4.190 1,357,923 4.1336 -1.80%
2021-01-25 0 6.660 6.650 6.700 6.600 6.780 436,000 2,899,445 6.6501 4.196 4.190 4.221 4.158 4.271 692,057 4.1896 -0.30%
2021-01-22 0 6.680 6.680 6.720 6.650 6.870 286,000 1,929,155 6.7453 4.208 4.208 4.234 4.190 4.328 453,964 4.2496 -2.48%
2021-01-21 0 6.850 6.820 6.850 6.810 6.890 375,500 2,575,285 6.8583 4.316 4.297 4.316 4.290 4.341 596,026 4.3208 -0.15%
2021-01-20 0 6.860 6.830 6.870 6.800 6.900 384,000 2,633,290 6.8575 4.322 4.303 4.328 4.284 4.347 609,518 4.3203 0.00%
2021-01-19 0 6.860 6.840 6.860 6.690 6.900 1,027,500 6,979,470 6.7927 4.322 4.309 4.322 4.215 4.347 1,630,936 4.2794 1.93%
2021-01-18 0 6.730 6.720 6.730 6.630 6.780 333,500 2,236,387 6.7058 4.240 4.234 4.240 4.177 4.271 529,360 4.2247 -0.15%
2021-01-15 0 6.740 6.710 6.740 6.650 6.740 518,000 3,457,205 6.6741 4.246 4.227 4.246 4.190 4.246 822,214 4.2048 0.45%
2021-01-14 0 6.710 6.700 6.710 6.640 6.730 504,524 3,368,338 6.6763 4.227 4.221 4.227 4.183 4.240 800,824 4.2061 1.05%
2021-01-13 0 6.640 6.630 6.640 6.570 6.660 272,000 1,795,765 6.6021 4.183 4.177 4.183 4.139 4.196 431,742 4.1594 0.91%
2021-01-12 0 6.580 6.580 6.590 6.500 6.650 1,059,000 6,952,685 6.5653 4.145 4.145 4.152 4.095 4.190 1,680,936 4.1362 -1.50%
2021-01-11 0 6.680 6.670 6.680 6.650 6.740 603,000 4,022,455 6.6707 4.208 4.202 4.208 4.190 4.246 957,133 4.2026 0.15%
2021-01-08 0 6.670 6.660 6.680 6.650 6.760 236,254 1,578,679 6.6821 4.202 4.196 4.208 4.190 4.259 375,003 4.2098 -1.33%
2021-01-07 0 6.760 6.750 6.760 6.680 6.780 197,000 1,326,975 6.7359 4.259 4.253 4.259 4.208 4.271 312,695 4.2437 -0.59%
2021-01-06 0 6.800 6.780 6.810 6.700 6.830 651,000 4,409,760 6.7738 4.284 4.271 4.290 4.221 4.303 1,033,323 4.2676 1.49%
2021-01-05 0 6.700 6.690 6.700 6.660 6.740 315,000 2,109,915 6.6981 4.221 4.215 4.221 4.196 4.246 499,995 4.2199 -0.45%
2021-01-04 0 6.730 6.710 6.730 6.650 6.760 239,000 1,601,915 6.7026 4.240 4.227 4.240 4.190 4.259 379,361 4.2227 0.45%
2020-12-31 0 6.700 6.720 6.740 6.700 6.780 135,500 914,405 6.7484 4.221 4.234 4.246 4.221 4.271 215,077 4.2515 -0.59%
2020-12-30 0 6.740 6.740 6.750 6.660 6.800 321,500 2,157,420 6.7105 4.246 4.246 4.253 4.196 4.284 510,312 4.2276 -0.44%
2020-12-29 0 6.770 6.790 6.830 6.750 6.850 134,000 911,155 6.7997 4.265 4.278 4.303 4.253 4.316 212,696 4.2838 -0.73%
2020-12-28 0 6.820 6.800 6.820 6.660 6.850 342,002 2,305,343 6.7407 4.297 4.284 4.297 4.196 4.316 542,855 4.2467 2.56%
2020-12-24 0 6.650 6.640 6.740 6.630 6.760 85,500 570,095 6.6678 4.190 4.183 4.246 4.177 4.259 135,713 4.2007 -1.19%
2020-12-23 0 6.730 6.700 6.730 6.650 6.730 329,000 2,199,805 6.6863 4.240 4.221 4.240 4.190 4.240 522,217 4.2124 0.60%
2020-12-22 0 6.690 6.680 6.690 6.660 6.780 143,000 958,930 6.7058 4.215 4.208 4.215 4.196 4.271 226,982 4.2247 -1.62%
2020-12-21 0 6.800 6.790 6.800 6.680 6.800 137,370 927,609 6.7526 4.284 4.278 4.284 4.208 4.284 218,045 4.2542 1.19%
2020-12-18 0 6.720 6.710 6.720 6.660 6.880 198,500 1,333,270 6.7167 4.234 4.227 4.234 4.196 4.334 315,076 4.2316 -0.15%
2020-12-17 0 6.730 6.720 6.730 6.720 6.770 75,500 509,265 6.7452 4.240 4.234 4.240 4.234 4.265 119,840 4.2495 0.60%
2020-12-16 0 6.690 6.690 6.700 6.690 6.780 334,023 2,246,567 6.7258 4.215 4.215 4.221 4.215 4.271 530,190 4.2373 0.15%
2020-12-15 0 6.680 6.680 6.690 6.670 6.750 203,500 1,365,320 6.7092 4.208 4.208 4.215 4.202 4.253 323,013 4.2268 -1.33%
2020-12-14 0 6.770 6.770 6.780 6.750 6.790 172,000 1,162,955 6.7614 4.265 4.265 4.271 4.253 4.278 273,013 4.2597 -0.59%
2020-12-11 0 6.810 6.780 6.810 6.780 6.850 324,468 2,210,549 6.8128 4.290 4.271 4.290 4.271 4.316 515,023 4.2921 -0.73%
2020-12-10 0 6.860 6.850 6.860 6.830 6.920 71,500 489,470 6.8457 4.322 4.316 4.322 4.303 4.360 113,491 4.3129 0.00%
2020-12-09 0 6.860 6.850 6.860 6.800 6.920 185,518 1,270,697 6.8495 4.322 4.316 4.322 4.284 4.360 294,470 4.3152 -0.58%
2020-12-08 0 6.900 6.870 6.900 6.870 6.950 171,000 1,179,340 6.8967 4.347 4.328 4.347 4.328 4.379 271,426 4.3450 -0.72%
2020-12-07 0 6.950 6.940 6.950 6.900 6.950 173,723 1,202,815 6.9238 4.379 4.372 4.379 4.347 4.379 275,748 4.3620 -1.70%
2020-12-04 0 7.070 7.070 7.080 7.000 7.100 272,001 1,916,681 7.0466 4.454 4.454 4.460 4.410 4.473 431,743 4.4394 -0.28%
2020-12-03 0 7.090 7.090 7.100 6.970 7.110 865,468 6,114,180 7.0646 4.467 4.467 4.473 4.391 4.479 1,373,745 4.4507 1.72%
2020-12-02 0 6.970 6.920 6.970 6.860 6.990 204,500 1,415,195 6.9203 4.391 4.360 4.391 4.322 4.404 324,600 4.3598 0.87%
2020-12-01 0 6.910 6.910 6.940 6.820 7.040 620,000 4,310,520 6.9525 4.353 4.353 4.372 4.297 4.435 984,117 4.3801 -2.26%
2020-11-30 0 7.070 6.900 7.070 6.710 7.070 637,000 4,426,360 6.9488 4.454 4.347 4.454 4.227 4.454 1,011,101 4.3778 3.51%
2020-11-27 0 6.830 6.760 6.830 6.700 6.830 375,500 2,534,555 6.7498 4.303 4.259 4.303 4.221 4.303 596,026 4.2524 1.94%
2020-11-26 0 6.700 6.700 6.720 6.670 6.820 240,500 1,610,865 6.6980 4.221 4.221 4.234 4.202 4.297 381,742 4.2198 -0.59%
2020-11-25 0 6.740 6.740 6.760 6.720 6.900 415,500 2,825,165 6.7994 4.246 4.246 4.259 4.234 4.347 659,517 4.2837 0.75%
2020-11-24 0 6.690 6.690 6.780 6.690 6.850 250,500 1,690,060 6.7467 4.215 4.215 4.271 4.215 4.316 397,615 4.2505 -1.47%
2020-11-23 0 6.790 6.700 6.790 6.660 6.900 873,500 5,874,025 6.7247 4.278 4.221 4.278 4.196 4.347 1,386,494 4.2366 -1.59%
2020-11-20 0 6.900 6.830 6.910 6.810 6.910 286,067 1,964,508 6.8673 4.347 4.303 4.353 4.290 4.353 454,070 4.3264 0.00%
2020-11-19 0 6.900 6.880 6.900 6.850 6.950 115,500 794,605 6.8797 4.347 4.334 4.347 4.316 4.379 183,332 4.3343 -0.72%
2020-11-18 0 6.950 6.900 6.950 6.810 7.000 310,500 2,143,990 6.9050 4.379 4.347 4.379 4.290 4.410 492,852 4.3502 0.87%
2020-11-17 0 6.890 6.850 6.890 6.870 6.960 148,500 1,026,280 6.9110 4.341 4.316 4.341 4.328 4.385 235,712 4.3540 -0.14%
2020-11-16 0 6.900 6.840 6.900 6.830 7.020 183,500 1,263,180 6.8838 4.347 4.309 4.347 4.303 4.423 291,267 4.3368 -1.71%
2020-11-13 0 7.020 6.980 7.020 6.870 7.030 539,500 3,765,720 6.9800 4.423 4.397 4.423 4.328 4.429 856,341 4.3975 0.14%
2020-11-12 0 7.010 7.000 7.010 6.810 7.010 736,000 5,074,190 6.8943 4.416 4.410 4.416 4.290 4.416 1,168,242 4.3434 1.74%
2020-11-11 0 6.890 6.880 6.890 6.800 6.940 693,501 4,760,266 6.8641 4.341 4.334 4.341 4.284 4.372 1,100,784 4.3244 0.15%
2020-11-10 0 6.880 6.880 6.900 6.700 6.990 1,609,500 11,016,440 6.8446 4.334 4.334 4.347 4.221 4.404 2,554,736 4.3122 4.56%
2020-11-09 0 6.580 6.590 6.600 6.390 6.620 542,107 3,555,220 6.5582 4.145 4.152 4.158 4.026 4.171 860,479 4.1317 2.02%
2020-11-06 0 6.450 6.450 6.470 6.400 6.520 190,528 1,228,916 6.4501 4.064 4.064 4.076 4.032 4.108 302,422 4.0636 -1.07%
2020-11-05 0 6.520 6.500 6.520 6.400 6.600 364,500 2,355,590 6.4625 4.108 4.095 4.108 4.032 4.158 578,566 4.0714 1.40%
2020-11-04 0 6.430 6.430 6.450 6.360 6.500 98,500 631,570 6.4119 4.051 4.051 4.064 4.007 4.095 156,348 4.0395 -0.46%
2020-11-03 0 6.460 6.410 6.460 6.230 6.500 293,000 1,892,020 6.4574 4.070 4.038 4.070 3.925 4.095 465,075 4.0682 2.87%
2020-11-02 0 6.280 6.280 6.340 6.210 6.440 183,058 1,158,387 6.3280 3.956 3.956 3.994 3.912 4.057 290,565 3.9867 0.48%
2020-10-30 0 6.250 6.240 6.250 6.250 6.480 413,901 2,630,186 6.3546 3.938 3.931 3.938 3.938 4.082 656,979 4.0035 -1.26%
2020-10-29 0 6.330 6.330 6.350 6.330 6.500 177,500 1,136,770 6.4043 3.988 3.988 4.001 3.988 4.095 281,743 4.0348 -2.62%
2020-10-28 0 6.500 6.450 6.510 6.440 6.540 444,500 2,885,650 6.4919 4.095 4.064 4.101 4.057 4.120 705,549 4.0899 0.00%
2020-10-27 0 6.500 6.480 6.500 6.400 6.520 333,000 2,148,955 6.4533 4.095 4.082 4.095 4.032 4.108 528,566 4.0656 0.78%
2020-10-23 0 6.450 6.440 6.460 6.400 6.500 96,806 625,237 6.4587 4.064 4.057 4.070 4.032 4.095 153,659 4.0690 0.78%
2020-10-22 0 6.400 6.400 6.460 6.350 6.530 377,000 2,419,040 6.4166 4.032 4.032 4.070 4.001 4.114 598,407 4.0425 -1.08%
2020-10-21 0 6.470 6.470 6.500 6.410 6.550 219,000 1,420,855 6.4879 4.076 4.076 4.095 4.038 4.127 347,616 4.0874 0.15%
2020-10-20 0 6.460 6.460 6.480 6.430 6.550 200,500 1,299,870 6.4831 4.070 4.070 4.082 4.051 4.127 318,251 4.0844 -0.92%
2020-10-19 0 6.520 6.520 6.590 6.460 6.620 334,000 2,192,430 6.5642 4.108 4.108 4.152 4.070 4.171 530,153 4.1355 0.46%
2020-10-16 0 6.490 6.490 6.510 6.480 6.630 200,500 1,308,085 6.5241 4.089 4.089 4.101 4.082 4.177 318,251 4.1102 -0.92%
2020-10-15 0 6.550 6.520 6.550 6.470 6.550 174,000 1,134,355 6.5193 4.127 4.108 4.127 4.076 4.127 276,188 4.1072 -0.15%
2020-10-14 0 6.560 6.510 6.560 6.500 6.560 370,000 2,415,930 6.5295 4.133 4.101 4.133 4.095 4.133 587,296 4.1137 0.00%
2020-10-12 0 6.560 6.550 6.560 6.460 6.640 201,000 1,316,080 6.5477 4.133 4.127 4.133 4.070 4.183 319,044 4.1251 1.86%
2020-10-09 0 6.440 6.440 6.500 6.350 6.500 446,244 2,867,089 6.4249 4.057 4.057 4.095 4.001 4.095 708,317 4.0477 -0.46%
2020-10-08 0 6.470 6.450 6.470 6.460 6.550 456,000 2,954,280 6.4787 4.076 4.064 4.076 4.070 4.127 723,802 4.0816 -1.22%
2020-10-07 0 6.550 6.480 6.550 6.460 6.590 51,500 337,465 6.5527 4.127 4.082 4.127 4.070 4.152 81,745 4.1283 0.00%
2020-10-06 0 6.550 6.560 6.600 6.450 6.610 116,000 758,205 6.5363 4.127 4.133 4.158 4.064 4.164 184,125 4.1179 2.34%
2020-10-05 0 6.400 6.400 6.540 6.400 6.660 350,000 2,286,030 6.5315 4.032 4.032 4.120 4.032 4.196 555,550 4.1149 -2.29%
2020-09-30 0 6.550 6.530 6.550 6.500 6.700 109,454 716,168 6.5431 4.127 4.114 4.127 4.095 4.221 173,735 4.1222 -0.46%
2020-09-29 0 6.580 6.580 6.590 6.570 6.620 148,000 974,725 6.5860 4.145 4.145 4.152 4.139 4.171 234,918 4.1492 -0.30%
2020-09-28 0 6.600 6.600 6.610 6.540 6.710 178,000 1,176,585 6.6100 4.158 4.158 4.164 4.120 4.227 282,537 4.1644 -1.05%
2020-09-25 0 6.670 6.600 6.670 6.620 6.760 411,000 2,743,160 6.6744 4.202 4.158 4.202 4.171 4.259 652,374 4.2049 0.91%
2020-09-24 0 6.610 6.610 6.650 6.600 6.770 368,300 2,447,977 6.6467 4.164 4.164 4.190 4.158 4.265 584,597 4.1875 -1.34%
2020-09-23 0 6.700 6.690 6.700 6.690 6.850 329,000 2,207,590 6.7100 4.221 4.215 4.221 4.215 4.316 522,217 4.2273 -1.03%
2020-09-22 0 6.770 6.760 6.780 6.720 6.800 435,500 2,945,775 6.7641 4.265 4.259 4.271 4.234 4.284 691,263 4.2614 0.00%
2020-09-21 0 6.770 6.770 6.800 6.700 6.880 456,365 3,097,909 6.7882 4.265 4.265 4.284 4.221 4.334 724,382 4.2766 -0.44%
2020-09-18 0 6.800 6.800 6.820 6.730 6.820 494,500 3,360,140 6.7950 4.284 4.284 4.297 4.240 4.297 784,913 4.2809 1.80%
2020-09-17 0 6.680 6.660 6.680 6.600 6.750 346,000 2,312,905 6.6847 4.208 4.196 4.208 4.158 4.253 549,201 4.2114 -0.60%
2020-09-16 0 6.720 6.690 6.720 6.650 6.820 411,700 2,759,626 6.7030 4.234 4.215 4.234 4.190 4.297 653,486 4.2229 -0.59%
2020-09-15 0 6.760 6.740 6.760 6.740 6.820 304,175 2,058,507 6.7675 4.259 4.246 4.259 4.246 4.297 482,813 4.2636 0.00%
2020-09-14 0 6.760 6.750 6.760 6.680 6.840 223,954 1,517,925 6.7778 4.259 4.253 4.259 4.208 4.309 355,479 4.2701 -0.59%
2020-09-11 0 6.800 6.730 6.800 6.730 6.800 60,500 408,845 6.7578 4.284 4.240 4.284 4.240 4.284 96,031 4.2574 0.00%
2020-09-10 0 6.800 6.790 6.800 6.730 6.920 283,000 1,923,930 6.7983 4.284 4.278 4.284 4.240 4.360 449,202 4.2830 -0.73%
2020-09-09 0 6.850 6.840 6.850 6.650 6.890 465,090 3,164,048 6.8031 4.316 4.309 4.316 4.190 4.341 738,231 4.2860 1.33%
2020-09-08 0 6.760 6.750 6.760 6.660 6.900 618,500 4,175,540 6.7511 4.259 4.253 4.259 4.196 4.347 981,736 4.2532 -1.74%
2020-09-07 0 6.880 6.880 6.900 6.800 6.990 551,772 3,813,176 6.9108 4.334 4.334 4.347 4.284 4.404 875,820 4.3538 -0.15%
2020-09-04 0 7.090 7.080 7.090 6.900 7.110 761,500 5,340,295 7.0129 4.341 4.335 4.341 4.224 4.353 1,243,804 4.2935 1.00%
2020-09-03 0 7.020 7.010 7.020 6.980 7.100 574,000 4,046,155 7.0491 4.298 4.292 4.298 4.273 4.347 937,549 4.3157 0.14%
2020-09-02 0 7.010 7.010 7.020 6.970 7.140 999,000 7,019,265 7.0263 4.292 4.292 4.298 4.267 4.371 1,631,727 4.3017 -1.54%
2020-09-01 0 7.120 7.120 7.130 7.080 7.210 446,500 3,175,885 7.1128 4.359 4.359 4.365 4.335 4.414 729,296 4.3547 0.14%
2020-08-31 0 7.110 7.110 7.120 7.110 7.300 933,500 6,708,620 7.1865 4.353 4.353 4.359 4.353 4.469 1,524,742 4.3998 -1.11%
2020-08-28 0 7.190 7.180 7.190 7.110 7.250 878,000 6,325,410 7.2043 4.402 4.396 4.402 4.353 4.439 1,434,091 4.4107 0.14%
2020-08-27 0 7.180 7.150 7.180 7.040 7.260 1,415,198 10,101,955 7.1382 4.396 4.377 4.396 4.310 4.445 2,311,529 4.3702 -0.83%
2020-08-26 0 7.240 7.240 7.250 7.170 7.370 1,322,500 9,638,050 7.2878 4.433 4.433 4.439 4.390 4.512 2,160,120 4.4618 0.42%
2020-08-25 0 7.210 7.210 7.220 7.030 7.300 2,472,013 17,831,826 7.2135 4.414 4.414 4.420 4.304 4.469 4,037,689 4.4163 2.41%
2020-08-24 0 7.040 7.040 7.050 6.850 7.050 2,451,500 17,094,235 6.9730 4.310 4.310 4.316 4.194 4.316 4,004,184 4.2691 5.07%
2020-08-21 0 6.700 6.700 6.720 6.560 6.740 756,872 5,053,458 6.6768 4.102 4.102 4.114 4.016 4.126 1,236,245 4.0877 1.67%
2020-08-20 0 6.590 6.590 6.600 6.510 6.590 484,000 3,169,185 6.5479 4.035 4.035 4.041 3.986 4.035 790,547 4.0089 -0.30%
2020-08-19 0 6.610 6.600 6.610 6.550 6.640 291,000 1,920,825 6.6008 4.047 4.041 4.047 4.010 4.065 475,308 4.0412 0.30%
2020-08-18 0 6.590 6.590 6.610 6.560 6.690 675,000 4,446,685 6.5877 4.035 4.035 4.047 4.016 4.096 1,102,519 4.0332 0.15%
2020-08-17 0 6.580 6.580 6.590 6.520 6.740 1,636,000 10,808,530 6.6067 4.029 4.029 4.035 3.992 4.126 2,672,178 4.0448 -2.37%
2020-08-14 0 6.740 6.730 6.740 6.240 6.780 2,192,061 14,413,371 6.5753 4.126 4.120 4.126 3.820 4.151 3,580,426 4.0256 7.15%
2020-08-13 0 6.290 6.260 6.290 6.210 6.290 398,500 2,490,380 6.2494 3.851 3.833 3.851 3.802 3.851 650,894 3.8261 0.80%
2020-08-12 0 6.240 6.220 6.250 6.110 6.280 650,000 4,030,330 6.2005 3.820 3.808 3.826 3.741 3.845 1,061,685 3.7962 0.97%
2020-08-11 0 6.180 6.170 6.180 5.970 6.220 547,500 3,366,605 6.1491 3.784 3.777 3.784 3.655 3.808 894,265 3.7647 2.66%
2020-08-10 0 6.020 6.020 6.060 5.920 6.060 297,600 1,784,072 5.9949 3.686 3.686 3.710 3.624 3.710 486,088 3.6703 0.17%
2020-08-07 0 6.010 6.010 6.050 5.900 6.150 377,727 2,272,287 6.0157 3.680 3.680 3.704 3.612 3.765 616,964 3.6830 -2.12%
2020-08-06 0 6.140 6.130 6.140 6.010 6.140 281,500 1,708,900 6.0707 3.759 3.753 3.759 3.680 3.759 459,791 3.7167 1.82%
2020-08-05 0 6.030 6.030 6.100 5.950 6.100 398,754 2,403,449 6.0274 3.692 3.692 3.735 3.643 3.735 651,309 3.6902 -0.50%
2020-08-04 0 6.060 6.060 6.080 5.980 6.090 391,000 2,364,270 6.0467 3.710 3.710 3.722 3.661 3.729 638,644 3.7020 1.68%
2020-08-03 0 5.960 5.960 6.000 5.900 6.000 177,000 1,052,565 5.9467 3.649 3.649 3.673 3.612 3.673 289,105 3.6408 0.00%
2020-07-31 0 5.960 5.950 5.980 5.920 5.980 396,000 2,358,280 5.9553 3.649 3.643 3.661 3.624 3.661 646,811 3.6460 0.17%
2020-07-30 0 5.950 5.950 5.990 5.950 6.080 211,000 1,268,235 6.0106 3.643 3.643 3.667 3.643 3.722 344,639 3.6799 -1.33%
2020-07-29 0 6.030 6.030 6.040 5.950 6.130 476,500 2,896,095 6.0778 3.692 3.692 3.698 3.643 3.753 778,296 3.7211 0.84%
2020-07-28 0 5.980 5.980 6.040 5.800 6.040 679,500 4,038,800 5.9438 3.661 3.661 3.698 3.551 3.698 1,109,869 3.6390 2.75%
2020-07-27 0 5.820 5.820 5.840 5.770 5.980 720,500 4,196,540 5.8245 3.563 3.563 3.575 3.533 3.661 1,176,836 3.5660 -1.85%
2020-07-24 0 5.930 5.930 5.940 5.930 6.060 997,139 5,967,667 5.9848 3.631 3.631 3.637 3.631 3.710 1,628,688 3.6641 -1.98%
2020-07-23 0 6.050 6.050 6.080 6.010 6.130 748,500 4,525,520 6.0461 3.704 3.704 3.722 3.680 3.753 1,222,571 3.7016 -1.14%
2020-07-22 0 6.120 6.120 6.130 6.120 6.240 503,902 3,099,037 6.1501 3.747 3.747 3.753 3.747 3.820 823,054 3.7653 -0.33%
2020-07-21 0 6.140 6.120 6.170 6.100 6.300 888,500 5,453,155 6.1375 3.759 3.747 3.777 3.735 3.857 1,451,241 3.7576 -0.65%
2020-07-20 0 6.180 6.180 6.210 6.120 6.220 233,300 1,438,219 6.1647 3.784 3.784 3.802 3.747 3.808 381,063 3.7742 0.00%
2020-07-17 0 6.180 6.180 6.210 6.150 6.240 256,479 1,591,036 6.2034 3.784 3.784 3.802 3.765 3.820 418,923 3.7979 -0.16%
2020-07-16 0 6.190 6.190 6.230 6.180 6.320 669,000 4,171,680 6.2357 3.790 3.790 3.814 3.784 3.869 1,092,718 3.8177 -1.28%
2020-07-15 0 6.270 6.260 6.290 6.240 6.410 415,116 2,603,785 6.2724 3.839 3.833 3.851 3.820 3.924 678,034 3.8402 -0.48%
2020-07-14 0 6.300 6.280 6.300 6.260 6.360 595,500 3,755,785 6.3069 3.857 3.845 3.857 3.833 3.894 972,666 3.8613 -1.87%
2020-07-13 0 6.420 6.390 6.420 6.330 6.470 597,534 3,816,924 6.3878 3.931 3.912 3.931 3.875 3.961 975,989 3.9108 0.63%
2020-07-10 0 6.380 6.380 6.400 6.330 6.520 784,500 5,038,750 6.4229 3.906 3.906 3.918 3.875 3.992 1,281,372 3.9323 -2.00%
2020-07-09 0 6.510 6.500 6.520 6.420 6.590 745,500 4,838,620 6.4904 3.986 3.980 3.992 3.931 4.035 1,217,670 3.9737 0.77%
2020-07-08 0 6.460 6.460 6.480 6.400 6.590 588,547 3,811,491 6.4761 3.955 3.955 3.967 3.918 4.035 961,310 3.9649 -0.62%
2020-07-07 0 6.500 6.470 6.500 6.460 6.890 1,002,569 6,564,696 6.5479 3.980 3.961 3.980 3.955 4.218 1,637,557 4.0088 -1.37%
2020-07-06 0 6.590 6.590 6.600 6.430 6.720 1,190,500 7,877,725 6.6172 4.035 4.035 4.041 3.937 4.114 1,944,516 4.0513 2.49%
2020-07-03 0 6.430 6.430 6.460 6.400 6.580 375,544 2,422,091 6.4496 3.937 3.937 3.955 3.918 4.029 613,399 3.9486 -0.46%
2020-07-02 0 6.460 6.460 6.480 6.220 6.490 703,001 4,515,246 6.4228 3.955 3.955 3.967 3.808 3.973 1,148,254 3.9323 2.70%
2020-06-30 0 6.290 6.260 6.290 6.240 6.320 393,500 2,469,870 6.2767 3.851 3.833 3.851 3.820 3.869 642,727 3.8428 0.80%
2020-06-29 0 6.240 6.240 6.290 6.230 6.300 399,500 2,496,030 6.2479 3.820 3.820 3.851 3.814 3.857 652,528 3.8252 -0.32%
2020-06-26 0 6.260 6.260 6.320 6.210 6.310 245,500 1,538,580 6.2671 3.833 3.833 3.869 3.802 3.863 400,990 3.8370 -0.16%
2020-06-24 0 6.270 6.270 6.280 6.260 6.350 311,000 1,960,690 6.3045 3.839 3.839 3.845 3.833 3.888 507,975 3.8598 -0.79%
2020-06-23 0 6.320 6.320 6.340 6.210 6.400 192,500 1,212,450 6.2984 3.869 3.869 3.882 3.802 3.918 314,422 3.8561 -1.25%
2020-06-22 0 6.400 6.360 6.400 6.340 6.420 365,000 2,331,295 6.3871 3.918 3.894 3.918 3.882 3.931 596,177 3.9104 0.63%
2020-06-19 0 6.360 6.360 6.410 6.360 6.510 649,807 4,178,222 6.4299 3.894 3.894 3.924 3.894 3.986 1,061,369 3.9366 -0.16%
2020-06-18 0 6.370 6.370 6.400 6.370 6.480 270,000 1,729,425 6.4053 3.900 3.900 3.918 3.900 3.967 441,007 3.9215 -1.70%
2020-06-17 0 6.480 6.470 6.480 6.380 6.520 146,000 941,115 6.4460 3.967 3.961 3.967 3.906 3.992 238,471 3.9465 1.25%
2020-06-16 0 6.400 6.390 6.400 6.340 6.460 338,500 2,172,460 6.4179 3.918 3.912 3.918 3.882 3.955 552,893 3.9293 1.59%
2020-06-15 0 6.300 6.300 6.400 6.300 6.500 456,500 2,906,005 6.3658 3.857 3.857 3.918 3.857 3.980 745,629 3.8974 -3.37%
2020-06-12 0 6.520 6.490 6.520 6.350 6.520 395,500 2,554,575 6.4591 3.992 3.973 3.992 3.888 3.992 645,994 3.9545 -0.61%
2020-06-11 0 6.560 6.500 6.560 6.490 6.670 623,000 4,082,185 6.5525 4.016 3.980 4.016 3.973 4.084 1,017,584 4.0116 -1.35%
2020-06-10 0 6.650 6.650 6.660 6.610 6.840 323,500 2,170,040 6.7080 4.071 4.071 4.077 4.047 4.188 528,392 4.1069 -2.64%
2020-06-09 0 6.830 6.830 6.900 6.800 7.070 656,000 4,529,335 6.9045 4.182 4.182 4.224 4.163 4.328 1,071,485 4.2272 -1.87%
2020-06-08 0 6.960 6.960 6.970 6.700 7.000 1,087,500 7,514,055 6.9095 4.261 4.261 4.267 4.102 4.286 1,776,280 4.2302 4.66%
2020-06-05 0 6.650 6.650 6.680 6.220 6.680 790,084 5,155,750 6.5256 4.071 4.071 4.090 3.808 4.090 1,290,492 3.9952 6.40%
2020-06-04 0 6.250 6.250 6.280 6.250 6.290 175,500 1,098,737 6.2606 3.826 3.826 3.845 3.826 3.851 286,655 3.8330 0.00%
2020-06-03 0 6.250 6.250 6.300 6.250 6.370 266,500 1,683,290 6.3163 3.826 3.826 3.857 3.826 3.900 435,291 3.8670 -0.64%
2020-06-02 0 6.290 6.280 6.290 6.160 6.290 247,500 1,538,320 6.2154 3.851 3.845 3.851 3.771 3.851 404,257 3.8053 1.45%
2020-06-01 0 6.200 6.180 6.220 6.060 6.270 484,000 2,985,125 6.1676 3.796 3.784 3.808 3.710 3.839 790,547 3.7760 1.81%
2020-05-29 0 6.090 6.090 6.160 6.090 6.180 614,000 3,752,985 6.1124 3.729 3.729 3.771 3.729 3.784 1,002,884 3.7422 -0.33%
2020-05-28 0 6.110 6.110 6.120 6.110 6.310 711,500 4,383,215 6.1605 3.741 3.741 3.747 3.741 3.863 1,162,136 3.7717 -2.71%
2020-05-27 0 6.280 6.270 6.300 6.240 6.300 181,000 1,135,830 6.2753 3.845 3.839 3.857 3.820 3.857 295,638 3.8420 -0.95%
2020-05-26 0 6.340 6.330 6.360 6.130 6.430 399,000 2,525,500 6.3296 3.882 3.875 3.894 3.753 3.937 651,711 3.8752 2.76%
2020-05-25 0 6.170 6.170 6.210 6.120 6.220 562,000 3,467,680 6.1702 3.777 3.777 3.802 3.747 3.808 917,949 3.7776 -1.91%
2020-05-22 0 6.290 6.280 6.290 6.250 6.460 760,308 4,803,000 6.3172 3.851 3.845 3.851 3.826 3.955 1,241,857 3.8676 -3.97%
2020-05-21 0 6.550 6.540 6.590 6.530 6.680 505,000 3,334,180 6.6023 4.010 4.004 4.035 3.998 4.090 824,847 4.0422 -0.15%
2020-05-20 0 6.560 6.450 6.560 6.400 6.570 631,500 4,081,330 6.4629 4.016 3.949 4.016 3.918 4.022 1,031,467 3.9568 -0.15%
2020-05-19 0 6.570 6.520 6.570 6.530 6.640 404,000 2,655,030 6.5719 4.022 3.992 4.022 3.998 4.065 659,878 4.0235 2.18%
2020-05-18 0 6.430 6.430 6.480 6.360 6.570 714,500 4,588,615 6.4221 3.937 3.937 3.967 3.894 4.022 1,167,036 3.9319 -1.53%
2020-05-15 0 6.530 6.510 6.530 6.500 6.640 329,000 2,153,975 6.5470 3.998 3.986 3.998 3.980 4.065 537,376 4.0083 -0.31%
2020-05-14 0 6.550 6.550 6.560 6.520 6.770 522,500 3,457,330 6.6169 4.010 4.010 4.016 3.992 4.145 853,431 4.0511 -4.52%
2020-05-13 0 6.860 6.810 6.860 6.770 6.870 414,500 2,821,655 6.8074 4.200 4.169 4.200 4.145 4.206 677,028 4.1677 -0.15%
2020-05-12 0 6.870 6.870 6.890 6.830 7.100 991,000 6,852,970 6.9152 4.206 4.206 4.218 4.182 4.347 1,618,661 4.2337 -3.24%
2020-05-11 0 7.580 7.570 7.580 7.470 7.600 1,786,000 13,475,790 7.5452 4.347 4.341 4.347 4.284 4.358 3,114,400 4.3269 1.47%
2020-05-08 0 7.470 7.430 7.440 7.250 7.490 850,531 6,333,646 7.4467 4.284 4.261 4.267 4.158 4.295 1,483,143 4.2704 0.95%
2020-05-07 0 7.400 7.400 7.420 7.320 7.440 809,000 5,983,815 7.3966 4.244 4.244 4.255 4.198 4.267 1,410,722 4.2417 -0.27%
2020-05-06 0 7.420 7.420 7.430 7.280 7.450 1,429,000 10,570,910 7.3974 4.255 4.255 4.261 4.175 4.272 2,491,869 4.2422 1.78%
2020-05-05 0 7.290 7.270 7.290 7.200 7.350 756,000 5,521,520 7.3036 4.181 4.169 4.181 4.129 4.215 1,318,302 4.1884 1.25%
2020-05-04 0 7.200 7.190 7.200 6.970 7.280 1,613,500 11,524,470 7.1425 4.129 4.123 4.129 3.997 4.175 2,813,597 4.0960 0.84%
2020-04-29 0 7.140 7.140 7.150 6.940 7.160 463,500 3,295,925 7.1109 4.095 4.095 4.100 3.980 4.106 808,244 4.0779 2.29%
2020-04-28 0 6.980 6.950 6.980 6.820 6.990 441,000 3,054,075 6.9253 4.003 3.986 4.003 3.911 4.009 769,009 3.9714 2.35%
2020-04-27 0 6.820 6.820 6.830 6.800 6.910 513,000 3,516,555 6.8549 3.911 3.911 3.917 3.900 3.963 894,562 3.9310 -0.73%
2020-04-24 0 6.870 6.870 6.880 6.820 6.900 255,500 1,754,465 6.8668 3.940 3.940 3.945 3.911 3.957 445,537 3.9379 -0.15%
2020-04-23 0 6.880 6.880 6.890 6.720 6.920 447,286 3,076,079 6.8772 3.945 3.945 3.951 3.854 3.968 779,971 3.9438 2.08%
2020-04-22 0 6.740 6.740 6.750 6.690 6.790 157,400 1,059,563 6.7317 3.865 3.865 3.871 3.836 3.894 274,472 3.8604 -1.03%
2020-04-21 0 6.810 6.770 6.810 6.640 6.850 555,000 3,748,345 6.7538 3.905 3.882 3.905 3.808 3.928 967,801 3.8731 -0.44%
2020-04-20 0 6.840 6.840 6.870 6.730 6.930 552,000 3,786,015 6.8587 3.923 3.923 3.940 3.859 3.974 962,569 3.9332 1.03%
2020-04-17 0 6.770 6.770 6.780 6.660 6.920 755,500 5,159,480 6.8292 3.882 3.882 3.888 3.819 3.968 1,317,430 3.9163 1.65%
2020-04-16 0 6.660 6.660 6.680 6.590 6.770 498,000 3,331,042 6.6888 3.819 3.819 3.831 3.779 3.882 868,405 3.8358 -1.04%
2020-04-15 0 6.730 6.730 6.770 6.730 6.960 412,500 2,825,147 6.8488 3.859 3.859 3.882 3.859 3.991 719,311 3.9276 -2.46%
2020-04-14 0 6.900 6.900 6.910 6.780 6.950 676,000 4,647,985 6.8757 3.957 3.957 3.963 3.888 3.986 1,178,799 3.9430 1.62%
2020-04-09 0 6.790 6.790 6.800 6.700 6.830 551,000 3,731,805 6.7728 3.894 3.894 3.900 3.842 3.917 960,826 3.8840 1.34%
2020-04-08 0 6.700 6.680 6.700 6.470 6.710 574,109 3,824,804 6.6622 3.842 3.831 3.842 3.710 3.848 1,001,123 3.8205 1.98%
2020-04-07 0 6.570 6.570 6.580 6.400 6.710 1,360,527 8,909,557 6.5486 3.768 3.768 3.773 3.670 3.848 2,372,467 3.7554 2.50%
2020-04-06 0 6.410 6.380 6.410 6.230 6.440 783,000 4,959,860 6.3344 3.676 3.659 3.676 3.573 3.693 1,365,384 3.6326 -0.93%
2020-04-03 0 6.470 6.450 6.470 6.420 6.530 551,500 3,562,080 6.4589 3.710 3.699 3.710 3.682 3.745 961,698 3.7040 -0.61%
2020-04-02 0 6.510 6.510 6.520 6.500 6.740 849,000 5,546,970 6.5335 3.733 3.733 3.739 3.728 3.865 1,480,474 3.7468 -1.81%
2020-04-01 0 6.630 6.610 6.630 6.600 6.860 285,500 1,911,500 6.6953 3.802 3.791 3.802 3.785 3.934 497,851 3.8395 -2.93%
2020-03-31 0 6.830 6.810 6.830 6.670 6.840 233,500 1,586,370 6.7939 3.917 3.905 3.917 3.825 3.923 407,174 3.8961 2.55%
2020-03-30 0 6.660 6.660 6.740 6.600 6.890 891,500 5,961,555 6.6871 3.819 3.819 3.865 3.785 3.951 1,554,584 3.8348 -3.48%
2020-03-27 0 6.900 6.900 6.910 6.750 6.990 1,037,631 7,179,737 6.9194 3.957 3.957 3.963 3.871 4.009 1,809,406 3.9680 1.47%
2020-03-26 0 6.800 6.800 6.820 6.780 6.970 843,500 5,783,410 6.8564 3.900 3.900 3.911 3.888 3.997 1,470,883 3.9319 -0.15%
2020-03-25 0 6.810 6.810 6.820 6.600 6.890 1,448,000 9,748,667 6.7325 3.905 3.905 3.911 3.785 3.951 2,525,001 3.8609 5.75%
2020-03-24 0 6.440 6.440 6.450 6.300 6.530 1,009,500 6,452,350 6.3916 3.693 3.693 3.699 3.613 3.745 1,760,351 3.6654 2.88%
2020-03-23 0 6.260 6.240 6.260 6.230 6.590 1,034,000 6,515,955 6.3017 3.590 3.578 3.590 3.573 3.779 1,803,074 3.6138 -5.58%
2020-03-20 0 6.630 6.630 6.660 6.160 6.670 1,614,679 10,566,645 6.5441 3.802 3.802 3.819 3.533 3.825 2,815,653 3.7528 7.63%
2020-03-19 0 6.160 6.160 6.170 6.100 6.460 3,185,954 19,890,715 6.2433 3.533 3.533 3.538 3.498 3.705 5,555,619 3.5803 -4.64%
2020-03-18 0 6.460 6.450 6.460 6.460 6.930 2,882,500 19,397,560 6.7294 3.705 3.699 3.705 3.705 3.974 5,026,461 3.8591 -7.32%
2020-03-17 0 6.970 6.970 6.990 6.860 7.300 2,227,000 15,490,815 6.9559 3.997 3.997 4.009 3.934 4.186 3,883,410 3.9890 -4.65%
2020-03-16 0 7.310 7.300 7.320 7.270 7.540 1,546,800 11,366,091 7.3481 4.192 4.186 4.198 4.169 4.324 2,697,287 4.2139 -3.43%
2020-03-13 0 7.570 7.570 7.590 7.340 7.630 2,318,000 17,281,770 7.4555 4.341 4.341 4.353 4.209 4.376 4,042,094 4.2754 -3.57%
2020-03-12 0 7.850 7.830 7.850 7.760 7.950 1,299,100 10,140,868 7.8061 4.502 4.490 4.502 4.450 4.559 2,265,351 4.4765 -1.38%
2020-03-11 0 7.960 7.950 7.960 7.930 8.150 1,132,500 9,108,150 8.0425 4.565 4.559 4.565 4.548 4.674 1,974,837 4.6121 -0.13%
2020-03-10 0 7.970 7.950 7.980 7.760 8.000 1,024,000 8,082,318 7.8929 4.571 4.559 4.576 4.450 4.588 1,785,636 4.5263 1.66%
2020-03-09 0 7.840 7.840 7.850 7.730 7.910 2,457,064 19,258,770 7.8381 4.496 4.496 4.502 4.433 4.536 4,284,592 4.4949 -1.51%
2020-03-06 0 7.960 7.950 7.960 7.780 8.030 1,916,129 15,111,332 7.8864 4.565 4.559 4.565 4.462 4.605 3,341,317 4.5226 -1.36%
2020-03-05 0 8.070 8.060 8.070 7.810 8.160 2,350,850 18,849,223 8.0180 4.628 4.622 4.628 4.479 4.679 4,099,377 4.5981 6.04%
2020-03-04 0 7.610 7.610 7.620 7.520 7.640 478,500 3,621,140 7.5677 4.364 4.364 4.370 4.312 4.381 834,401 4.3398 0.79%
2020-03-03 0 7.550 7.550 7.590 7.490 7.580 481,500 3,623,920 7.5263 4.330 4.330 4.353 4.295 4.347 839,633 4.3161 0.80%
2020-03-02 0 7.490 7.440 7.490 7.400 7.530 782,000 5,828,800 7.4537 4.295 4.267 4.295 4.244 4.318 1,363,640 4.2744 -0.53%
2020-02-28 0 7.530 7.480 7.530 7.420 7.610 1,274,000 9,549,805 7.4959 4.318 4.290 4.318 4.255 4.364 2,221,582 4.2987 -1.05%
2020-02-27 0 7.610 7.610 7.630 7.600 7.690 316,500 2,410,485 7.6161 4.364 4.364 4.376 4.358 4.410 551,908 4.3675 -1.04%
2020-02-26 0 7.690 7.670 7.690 7.580 7.720 379,500 2,908,435 7.6639 4.410 4.398 4.410 4.347 4.427 661,766 4.3950 0.65%
2020-02-25 0 7.640 7.640 7.650 7.420 7.660 877,500 6,658,887 7.5885 4.381 4.381 4.387 4.255 4.393 1,530,171 4.3517 0.79%
2020-02-24 0 7.580 7.580 7.600 7.480 7.730 1,867,350 14,134,460 7.5693 4.347 4.347 4.358 4.290 4.433 3,256,257 4.3407 -1.94%
2020-02-21 0 7.730 7.730 7.780 7.730 7.800 1,233,500 9,563,025 7.7528 4.433 4.433 4.462 4.433 4.473 2,150,959 4.4459 -0.90%
2020-02-20 0 7.800 7.780 7.800 7.740 7.890 1,819,500 14,183,135 7.7951 4.473 4.462 4.473 4.439 4.525 3,172,817 4.4702 -0.76%
2020-02-19 0 7.860 7.850 7.860 7.850 7.950 1,403,500 11,060,920 7.8810 4.507 4.502 4.507 4.502 4.559 2,447,403 4.5195 -1.01%
2020-02-18 0 7.940 7.930 7.940 7.920 8.010 635,500 5,055,208 7.9547 4.553 4.548 4.553 4.542 4.593 1,108,175 4.5617 -0.63%
2020-02-17 0 7.990 7.990 8.000 7.970 8.050 689,500 5,510,045 7.9914 4.582 4.582 4.588 4.571 4.616 1,202,340 4.5828 -0.62%
2020-02-14 0 8.040 8.040 8.050 7.980 8.050 167,500 1,344,410 8.0263 4.611 4.611 4.616 4.576 4.616 292,084 4.6028 0.75%
2020-02-13 0 7.980 7.980 7.990 7.920 7.990 573,500 4,562,170 7.9550 4.576 4.576 4.582 4.542 4.582 1,000,061 4.5619 0.38%
2020-02-12 0 7.950 7.950 7.960 7.950 8.010 510,172 4,075,779 7.9890 4.559 4.559 4.565 4.559 4.593 889,630 4.5814 -0.50%
2020-02-11 0 7.990 7.960 7.990 7.880 8.020 686,000 5,467,590 7.9702 4.582 4.565 4.582 4.519 4.599 1,196,237 4.5707 -0.13%
2020-02-10 0 8.000 7.990 8.000 7.980 8.050 371,000 2,968,535 8.0014 4.588 4.582 4.588 4.576 4.616 646,944 4.5885 -0.50%
2020-02-07 0 8.040 8.000 8.040 7.950 8.060 197,299 1,578,375 7.9999 4.611 4.588 4.611 4.559 4.622 344,047 4.5877 -0.12%
2020-02-06 0 8.050 8.010 8.050 7.970 8.120 610,500 4,910,290 8.0431 4.616 4.593 4.616 4.571 4.657 1,064,581 4.6124 1.00%
2020-02-05 0 7.970 7.960 7.970 7.930 8.000 431,500 3,434,830 7.9602 4.571 4.565 4.571 4.548 4.588 752,443 4.5649 0.25%
2020-02-04 0 7.950 7.930 7.950 7.880 7.960 638,311 5,047,303 7.9073 4.559 4.548 4.559 4.519 4.565 1,113,077 4.5345 0.89%
2020-02-03 0 7.880 7.870 7.880 7.800 7.960 914,470 7,200,190 7.8736 4.519 4.513 4.519 4.473 4.565 1,594,639 4.5152 -1.01%
2020-01-31 0 7.960 7.960 7.980 7.910 8.010 324,500 2,590,030 7.9816 4.565 4.565 4.576 4.536 4.593 565,858 4.5772 0.13%
2020-01-30 0 7.950 7.950 7.970 7.950 8.040 785,000 6,257,930 7.9719 4.559 4.559 4.571 4.559 4.611 1,368,871 4.5716 -1.61%
2020-01-29 0 8.080 8.050 8.080 7.880 8.120 1,101,500 8,820,235 8.0075 4.634 4.616 4.634 4.519 4.657 1,920,779 4.5920 -0.49%
2020-01-24 0 8.120 8.100 8.110 8.110 8.160 255,500 2,075,182 8.1220 4.657 4.645 4.651 4.651 4.679 445,537 4.6577 0.00%
2020-01-23 0 8.120 8.120 8.130 8.100 8.190 752,500 6,120,975 8.1342 4.657 4.657 4.662 4.645 4.697 1,312,198 4.6647 -0.98%
2020-01-22 0 8.200 8.200 8.210 8.120 8.230 483,000 3,953,100 8.1845 4.702 4.702 4.708 4.657 4.720 842,248 4.6935 0.49%
2020-01-21 0 8.160 8.160 8.180 8.160 8.270 1,141,000 9,344,950 8.1901 4.679 4.679 4.691 4.679 4.743 1,989,659 4.6968 -1.33%
2020-01-20 0 8.270 8.270 8.300 8.270 8.390 547,000 4,547,610 8.3137 4.743 4.743 4.760 4.743 4.811 953,850 4.7676 -1.31%
2020-01-17 0 8.380 8.360 8.380 8.320 8.400 510,000 4,275,685 8.3837 4.806 4.794 4.806 4.771 4.817 889,330 4.8078 0.72%
2020-01-16 0 8.320 8.310 8.320 8.310 8.400 354,500 2,960,700 8.3518 4.771 4.765 4.771 4.765 4.817 618,172 4.7894 -0.12%
2020-01-15 0 8.330 8.330 8.340 8.320 8.400 392,145 3,280,045 8.3644 4.777 4.777 4.783 4.771 4.817 683,817 4.7967 0.48%
2020-01-14 0 8.290 8.290 8.310 8.290 8.330 276,500 2,295,835 8.3032 4.754 4.754 4.765 4.754 4.777 482,157 4.7616 -0.12%
2020-01-13 0 8.300 8.290 8.300 8.210 8.310 304,500 2,518,890 8.2722 4.760 4.754 4.760 4.708 4.765 530,983 4.7438 0.85%
2020-01-10 0 8.230 8.220 8.230 8.200 8.250 304,000 2,497,968 8.2170 4.720 4.714 4.720 4.702 4.731 530,111 4.7122 0.00%
2020-01-09 0 8.230 8.230 8.250 8.230 8.280 292,000 2,408,831 8.2494 4.720 4.720 4.731 4.720 4.748 509,185 4.7308 0.24%
2020-01-08 0 8.210 8.210 8.230 8.200 8.300 422,287 3,475,216 8.2295 4.708 4.708 4.720 4.702 4.760 736,378 4.7193 -1.32%
2020-01-07 0 8.320 8.300 8.320 8.290 8.370 168,000 1,398,415 8.3239 4.771 4.760 4.771 4.754 4.800 292,956 4.7735 -0.24%
2020-01-06 0 8.340 8.330 8.360 8.250 8.380 693,000 5,782,840 8.3446 4.783 4.777 4.794 4.731 4.806 1,208,443 4.7854 0.24%
2020-01-03 0 8.320 8.300 8.320 8.260 8.400 588,000 4,882,805 8.3041 4.771 4.760 4.771 4.737 4.817 1,025,346 4.7621 0.73%
2020-01-02 0 8.260 8.250 8.260 8.240 8.300 422,500 3,492,505 8.2663 4.737 4.731 4.737 4.725 4.760 736,749 4.7404 -0.36%
2019-12-31 0 8.290 8.260 8.290 8.260 8.350 331,000 2,739,155 8.2754 4.754 4.737 4.754 4.737 4.788 577,193 4.7456 -0.36%
2019-12-30 0 8.320 8.320 8.330 8.230 8.330 287,000 2,381,685 8.2986 4.771 4.771 4.777 4.720 4.777 500,466 4.7589 0.24%
2019-12-27 0 8.300 8.290 8.300 8.180 8.340 282,990 2,335,673 8.2536 4.760 4.754 4.760 4.691 4.783 493,474 4.7331 0.85%
2019-12-24 0 8.230 8.210 8.230 8.150 8.400 1,051,500 8,673,060 8.2483 4.720 4.708 4.720 4.674 4.817 1,833,590 4.7301 -2.02%
2019-12-23 0 8.400 8.380 8.400 8.350 8.630 776,000 6,556,935 8.4497 4.817 4.806 4.817 4.788 4.949 1,353,177 4.8456 -1.41%
2019-12-20 0 8.520 8.480 8.520 8.480 8.650 1,143,500 9,801,675 8.5716 4.886 4.863 4.886 4.863 4.960 1,994,018 4.9155 -0.35%
2019-12-19 0 8.550 8.540 8.550 8.460 8.560 1,385,000 11,792,177 8.5142 4.903 4.897 4.903 4.852 4.909 2,415,142 4.8826 0.94%
2019-12-18 0 8.470 8.440 8.470 8.320 8.480 1,301,500 10,920,880 8.3910 4.857 4.840 4.857 4.771 4.863 2,269,536 4.8119 2.05%
2019-12-17 0 8.300 8.260 8.300 8.240 8.370 393,000 3,263,035 8.3029 4.760 4.737 4.760 4.725 4.800 685,308 4.7614 -0.36%
2019-12-16 0 8.330 8.330 8.360 8.300 8.380 768,000 6,409,815 8.3461 4.777 4.777 4.794 4.760 4.806 1,339,227 4.7862 0.12%
2019-12-13 0 8.320 8.290 8.320 8.170 8.380 1,443,000 11,936,655 8.2721 4.771 4.754 4.771 4.685 4.806 2,516,282 4.7438 2.46%
2019-12-12 0 8.120 8.110 8.120 8.080 8.140 383,000 3,102,610 8.1008 4.657 4.651 4.657 4.634 4.668 667,870 4.6455 -0.12%
2019-12-11 0 8.130 8.120 8.130 8.050 8.130 396,000 3,199,325 8.0791 4.662 4.657 4.662 4.616 4.662 690,539 4.6331 1.37%
2019-12-10 0 8.020 8.020 8.050 8.020 8.100 373,000 3,004,590 8.0552 4.599 4.599 4.616 4.599 4.645 650,432 4.6194 -0.74%
2019-12-09 0 8.080 8.070 8.080 8.070 8.120 223,500 1,809,125 8.0945 4.634 4.628 4.634 4.628 4.657 389,736 4.6419 -0.49%
2019-12-06 0 8.120 8.090 8.120 8.080 8.150 322,476 2,614,909 8.1088 4.657 4.639 4.657 4.634 4.674 562,329 4.6501 -0.49%
2019-12-05 0 8.160 8.130 8.140 8.110 8.180 177,000 1,441,200 8.1424 4.679 4.662 4.668 4.651 4.691 308,650 4.6694 -0.24%
2019-12-04 0 8.180 8.100 8.180 8.090 8.180 356,000 2,894,705 8.1312 4.691 4.645 4.691 4.639 4.691 620,788 4.6630 0.37%
2019-12-03 0 8.150 8.130 8.150 8.110 8.200 454,000 3,696,367 8.1418 4.674 4.662 4.674 4.651 4.702 791,678 4.6690 -0.37%
2019-12-02 0 8.180 8.160 8.180 8.070 8.200 562,500 4,586,390 8.1536 4.691 4.679 4.691 4.628 4.702 980,879 4.6758 0.49%
2019-11-29 0 8.140 8.120 8.140 8.060 8.160 305,000 2,475,827 8.1175 4.668 4.657 4.668 4.622 4.679 531,854 4.6551 0.00%
2019-11-28 0 8.140 8.110 8.140 8.090 8.150 330,500 2,683,090 8.1183 4.668 4.651 4.668 4.639 4.674 576,321 4.6555 0.62%
2019-11-27 0 8.090 8.090 8.100 8.040 8.100 233,000 1,881,625 8.0756 4.639 4.639 4.645 4.611 4.645 406,302 4.6311 0.37%
2019-11-26 0 8.060 8.060 8.070 8.010 8.100 666,500 5,363,080 8.0466 4.622 4.622 4.628 4.593 4.645 1,162,233 4.6145 0.12%
2019-11-25 0 8.050 8.030 8.050 8.020 8.100 233,500 1,881,470 8.0577 4.616 4.605 4.616 4.599 4.645 407,174 4.6208 -0.12%
2019-11-22 0 8.060 8.040 8.060 8.020 8.170 266,500 2,154,815 8.0856 4.622 4.611 4.622 4.599 4.685 464,719 4.6368 1.00%
2019-11-21 0 7.980 7.970 7.980 7.960 8.000 508,500 4,054,790 7.9740 4.576 4.571 4.576 4.565 4.588 886,715 4.5728 -0.25%
2019-11-20 0 8.000 7.990 8.000 7.960 8.000 343,000 2,740,170 7.9888 4.588 4.582 4.588 4.565 4.588 598,118 4.5813 0.00%
2019-11-19 0 8.000 7.990 8.000 7.970 8.000 666,656 5,325,108 7.9878 4.588 4.582 4.588 4.571 4.588 1,162,505 4.5807 0.13%
2019-11-18 0 7.990 7.980 7.990 7.970 8.010 655,500 5,237,210 7.9896 4.582 4.576 4.582 4.571 4.593 1,143,051 4.5818 -0.13%
2019-11-15 0 8.000 8.000 8.010 7.990 8.100 301,000 2,410,205 8.0073 4.588 4.588 4.593 4.582 4.645 524,879 4.5919 0.13%
2019-11-14 0 7.990 7.990 8.000 7.990 8.140 405,000 3,243,680 8.0091 4.582 4.582 4.588 4.582 4.668 706,233 4.5929 -0.50%
2019-11-13 0 8.030 8.020 8.030 8.010 8.050 280,000 2,247,985 8.0285 4.605 4.599 4.605 4.593 4.616 488,260 4.6041 -0.25%
2019-11-12 0 8.050 8.050 8.070 8.040 8.080 168,000 1,352,655 8.0515 4.616 4.616 4.628 4.611 4.634 292,956 4.6173 0.25%
2019-11-11 0 8.030 8.030 8.050 8.010 8.170 541,500 4,378,455 8.0858 4.605 4.605 4.616 4.593 4.685 944,260 4.6369 -1.47%
2019-11-08 0 8.150 8.140 8.150 8.120 8.160 403,500 3,287,235 8.1468 4.674 4.668 4.674 4.657 4.679 703,617 4.6719 0.49%
2019-11-07 0 8.110 8.110 8.120 8.100 8.150 277,929 2,255,836 8.1166 4.651 4.651 4.657 4.645 4.674 484,648 4.6546 0.00%
2019-11-06 0 8.110 8.100 8.120 8.080 8.170 407,000 3,307,475 8.1265 4.651 4.645 4.657 4.634 4.685 709,721 4.6602 0.00%
2019-11-05 0 8.110 8.110 8.120 8.080 8.120 306,000 2,477,905 8.0977 4.651 4.651 4.657 4.634 4.657 533,598 4.6438 0.25%
2019-11-04 0 8.090 8.080 8.090 8.070 8.130 682,000 5,527,095 8.1042 4.639 4.634 4.639 4.628 4.662 1,189,261 4.6475 0.12%
2019-11-01 0 8.080 8.080 8.110 8.070 8.110 435,000 3,519,085 8.0899 4.634 4.634 4.651 4.628 4.651 758,547 4.6392 -0.25%
2019-10-31 0 8.100 8.100 8.120 8.090 8.130 209,500 1,699,490 8.1121 4.645 4.645 4.657 4.639 4.662 365,323 4.6520 0.00%
2019-10-30 0 8.100 8.080 8.100 8.050 8.130 268,500 2,169,745 8.0810 4.645 4.634 4.645 4.616 4.662 468,206 4.6342 0.50%
2019-10-29 0 8.060 8.060 8.100 8.050 8.090 188,500 1,520,750 8.0676 4.622 4.622 4.645 4.616 4.639 328,704 4.6265 -0.12%
2019-10-28 0 8.070 8.060 8.070 8.070 8.130 187,500 1,517,475 8.0932 4.628 4.622 4.628 4.628 4.662 326,960 4.6412 -0.12%
2019-10-25 0 8.080 8.080 8.120 8.060 8.120 323,500 2,612,600 8.0760 4.634 4.634 4.657 4.622 4.657 564,115 4.6313 -0.37%
2019-10-24 0 8.110 8.100 8.110 8.090 8.130 183,000 1,483,705 8.1077 4.651 4.645 4.651 4.639 4.662 319,113 4.6495 0.62%
2019-10-23 0 8.060 8.060 8.080 8.050 8.130 199,500 1,613,885 8.0896 4.622 4.622 4.634 4.616 4.662 347,885 4.6391 0.00%
2019-10-22 0 8.060 8.060 8.080 8.060 8.150 152,000 1,229,715 8.0902 4.622 4.622 4.634 4.622 4.674 265,055 4.6395 -1.10%
2019-10-21 0 8.150 8.100 8.150 8.050 8.150 207,000 1,679,250 8.1123 4.674 4.645 4.674 4.616 4.674 360,964 4.6521 0.87%
2019-10-18 0 8.080 8.080 8.090 8.020 8.090 337,500 2,722,790 8.0675 4.634 4.634 4.639 4.599 4.639 588,527 4.6264 -0.86%
2019-10-17 0 8.150 8.070 8.150 8.060 8.150 254,000 2,064,120 8.1265 4.674 4.628 4.674 4.622 4.674 442,921 4.6602 0.74%
2019-10-16 0 8.090 8.080 8.100 8.050 8.110 198,500 1,602,080 8.0709 4.639 4.634 4.645 4.616 4.651 346,141 4.6284 -0.25%
2019-10-15 0 8.110 8.110 8.120 8.040 8.110 125,000 1,010,905 8.0872 4.651 4.651 4.657 4.611 4.651 217,973 4.6378 1.00%
2019-10-14 0 8.030 8.030 8.050 8.030 8.060 248,000 1,994,820 8.0436 4.605 4.605 4.616 4.605 4.622 432,459 4.6127 -0.25%
2019-10-11 0 8.050 8.040 8.060 8.010 8.100 216,500 1,747,540 8.0718 4.616 4.611 4.622 4.593 4.645 377,529 4.6289 0.88%
2019-10-10 0 7.980 7.980 8.000 7.960 8.010 386,500 3,087,070 7.9872 4.576 4.576 4.588 4.565 4.593 673,973 4.5804 0.13%
2019-10-09 0 7.970 7.970 7.990 7.970 8.040 476,872 3,813,927 7.9978 4.571 4.571 4.582 4.571 4.611 831,562 4.5865 -0.87%
2019-10-08 0 8.040 8.000 8.040 7.970 8.090 394,000 3,160,730 8.0222 4.611 4.588 4.611 4.571 4.639 687,051 4.6004 -0.12%
2019-10-04 0 8.050 8.000 8.050 7.970 8.120 289,500 2,324,847 8.0306 4.616 4.588 4.616 4.571 4.657 504,826 4.6052 -0.25%
2019-10-03 0 8.070 8.070 8.120 7.950 8.130 340,000 2,747,355 8.0805 4.628 4.628 4.657 4.559 4.662 592,887 4.6339 1.38%
2019-10-02 0 7.960 7.960 8.050 7.950 8.050 725,000 5,789,192 7.9851 4.565 4.565 4.616 4.559 4.616 1,264,244 4.5792 -0.50%
2019-09-30 0 8.000 8.000 8.050 7.980 8.050 146,000 1,170,345 8.0161 4.588 4.588 4.616 4.576 4.616 254,593 4.5969 -0.25%
2019-09-27 0 8.020 8.020 8.030 7.980 8.090 300,500 2,407,116 8.0104 4.599 4.599 4.605 4.576 4.639 524,007 4.5937 0.38%
2019-09-26 0 7.990 7.980 7.990 7.950 8.040 162,000 1,294,130 7.9885 4.582 4.576 4.582 4.559 4.611 282,493 4.5811 0.25%
2019-09-25 0 7.970 7.970 7.980 7.920 8.040 558,000 4,443,580 7.9634 4.571 4.571 4.576 4.542 4.611 973,032 4.5667 -0.38%
2019-09-24 0 8.000 8.000 8.040 7.970 8.100 668,000 5,352,005 8.0120 4.588 4.588 4.611 4.571 4.645 1,164,849 4.5946 -1.11%
2019-09-23 0 8.090 8.050 8.120 8.050 8.130 238,500 1,924,360 8.0686 4.639 4.616 4.657 4.616 4.662 415,893 4.6271 0.00%
2019-09-20 0 8.090 8.090 8.110 8.090 8.130 214,000 1,732,360 8.0951 4.639 4.639 4.651 4.639 4.662 373,170 4.6423 -0.12%
2019-09-19 0 8.100 8.100 8.110 8.090 8.150 107,500 871,345 8.1055 4.645 4.645 4.651 4.639 4.674 187,457 4.6482 -0.61%
2019-09-18 0 8.150 8.130 8.150 8.130 8.180 194,500 1,585,230 8.1503 4.674 4.662 4.674 4.662 4.691 339,166 4.6739 0.49%
2019-09-17 0 8.110 8.090 8.110 8.080 8.120 220,000 1,781,217 8.0964 4.651 4.639 4.651 4.634 4.657 383,633 4.6430 -0.61%
2019-09-16 0 8.160 8.160 8.200 8.100 8.320 404,000 3,301,070 8.1710 4.679 4.679 4.702 4.645 4.771 704,489 4.6858 -0.85%
2019-09-13 0 8.230 8.230 8.260 8.150 8.260 280,500 2,308,560 8.2302 4.720 4.720 4.737 4.674 4.737 489,132 4.7197 0.98%
2019-09-12 0 8.150 8.150 8.170 8.100 8.170 332,000 2,704,435 8.1459 4.674 4.674 4.685 4.645 4.685 578,937 4.6714 0.49%
2019-09-11 0 8.110 8.100 8.110 8.030 8.190 491,000 3,980,525 8.1070 4.651 4.645 4.651 4.605 4.697 856,199 4.6491 -0.49%
2019-09-10 0 8.150 8.150 8.160 8.110 8.190 238,910 1,946,794 8.1487 4.674 4.674 4.679 4.651 4.697 416,608 4.6730 -0.12%
2019-09-09 0 8.160 8.160 8.200 8.160 8.220 344,500 2,820,170 8.1863 4.679 4.679 4.702 4.679 4.714 600,734 4.6945 0.12%
2019-09-06 0 8.380 8.380 8.400 8.330 8.400 1,314,118 10,977,227 8.3533 4.674 4.674 4.685 4.646 4.685 2,356,209 4.6589 0.48%
2019-09-05 0 8.340 8.310 8.340 8.270 8.350 542,500 4,507,790 8.3093 4.651 4.635 4.651 4.612 4.657 972,700 4.6343 1.09%
2019-09-04 0 8.250 8.250 8.280 8.210 8.320 675,500 5,585,862 8.2692 4.601 4.601 4.618 4.579 4.640 1,211,169 4.6120 0.36%
2019-09-03 0 8.220 8.220 8.250 8.200 8.290 242,256 1,994,369 8.2325 4.585 4.585 4.601 4.573 4.624 434,364 4.5915 -0.84%
2019-09-02 0 8.290 8.270 8.290 8.230 8.340 478,500 3,964,540 8.2854 4.624 4.612 4.624 4.590 4.651 857,949 4.6210 0.12%
2019-08-30 0 8.280 8.260 8.280 8.160 8.340 1,131,000 9,326,730 8.2464 4.618 4.607 4.618 4.551 4.651 2,027,879 4.5993 0.36%
2019-08-29 0 8.250 8.180 8.250 8.130 8.250 976,000 7,995,920 8.1925 4.601 4.562 4.601 4.534 4.601 1,749,964 4.5692 1.60%
2019-08-28 0 8.120 8.120 8.180 7.990 8.230 1,103,500 8,989,915 8.1467 4.529 4.529 4.562 4.456 4.590 1,978,571 4.5436 1.75%
2019-08-27 0 7.980 7.980 8.020 7.890 8.210 1,008,180 8,103,374 8.0376 4.451 4.451 4.473 4.400 4.579 1,807,663 4.4828 0.63%
2019-08-26 0 7.930 7.930 8.000 7.850 7.970 1,162,000 9,202,417 7.9195 4.423 4.423 4.462 4.378 4.445 2,083,462 4.4169 -2.58%
2019-08-23 0 8.140 8.140 8.170 8.130 8.210 224,500 1,833,200 8.1657 4.540 4.540 4.557 4.534 4.579 402,528 4.5542 -0.49%
2019-08-22 0 8.180 8.130 8.180 8.100 8.220 264,000 2,154,710 8.1618 4.562 4.534 4.562 4.518 4.585 473,351 4.5520 0.37%
2019-08-21 0 8.150 8.150 8.190 8.090 8.270 457,000 3,737,780 8.1789 4.545 4.545 4.568 4.512 4.612 819,399 4.5616 0.62%
2019-08-20 0 8.100 8.100 8.130 8.100 8.200 377,000 3,076,360 8.1601 4.518 4.518 4.534 4.518 4.573 675,960 4.5511 -0.61%
2019-08-19 0 8.150 8.150 8.180 8.090 8.190 405,500 3,308,990 8.1603 4.545 4.545 4.562 4.512 4.568 727,060 4.5512 1.49%
2019-08-16 0 8.030 8.030 8.040 7.930 8.080 236,000 1,894,990 8.0296 4.479 4.479 4.484 4.423 4.506 423,147 4.4783 1.13%
2019-08-15 0 7.940 7.930 7.940 7.870 8.020 553,000 4,391,700 7.9416 4.428 4.423 4.428 4.389 4.473 991,527 4.4292 -0.50%
2019-08-14 0 7.980 7.980 7.990 7.960 8.130 336,500 2,696,510 8.0134 4.451 4.451 4.456 4.439 4.534 603,343 4.4693 0.50%
2019-08-13 0 7.940 7.940 7.970 7.900 8.020 1,154,500 9,177,600 7.9494 4.428 4.428 4.445 4.406 4.473 2,070,014 4.4336 -1.12%
2019-08-12 0 8.030 8.020 8.030 8.020 8.150 303,500 2,444,550 8.0545 4.479 4.473 4.479 4.473 4.545 544,174 4.4922 -1.47%
2019-08-09 0 8.150 8.040 8.160 8.050 8.170 319,000 2,589,410 8.1173 4.545 4.484 4.551 4.490 4.557 571,966 4.5272 0.00%
2019-08-08 0 8.150 8.130 8.150 8.060 8.180 386,000 3,135,070 8.1219 4.545 4.534 4.545 4.495 4.562 692,097 4.5298 1.37%
2019-08-07 0 8.040 8.010 8.040 7.890 8.070 992,683 7,890,335 7.9485 4.484 4.467 4.484 4.400 4.501 1,779,877 4.4331 1.77%
2019-08-06 0 7.900 7.890 7.900 7.800 7.990 1,808,000 14,239,060 7.8756 4.406 4.400 4.406 4.350 4.456 3,241,737 4.3924 -1.74%
2019-08-05 0 8.040 8.040 8.050 8.000 8.200 851,000 6,857,285 8.0579 4.484 4.484 4.490 4.462 4.573 1,525,840 4.4941 -2.66%
2019-08-02 0 8.260 8.260 8.280 8.200 8.360 529,500 4,384,640 8.2807 4.607 4.607 4.618 4.573 4.663 949,392 4.6184 -1.55%
2019-08-01 0 8.390 8.330 8.400 8.340 8.470 401,500 3,371,390 8.3970 4.679 4.646 4.685 4.651 4.724 719,888 4.6832 -0.94%
2019-07-31 0 8.470 8.420 8.470 8.320 8.550 198,500 1,670,180 8.4140 4.724 4.696 4.724 4.640 4.769 355,910 4.6927 -0.94%
2019-07-30 0 8.550 8.510 8.550 8.400 8.550 358,500 3,042,760 8.4875 4.769 4.746 4.769 4.685 4.769 642,789 4.7337 2.03%
2019-07-29 0 8.380 8.370 8.380 8.340 8.650 881,500 7,424,905 8.4230 4.674 4.668 4.674 4.651 4.824 1,580,526 4.6977 -3.12%
2019-07-26 0 8.650 8.630 8.650 8.620 8.680 261,000 2,258,005 8.6514 4.824 4.813 4.824 4.808 4.841 467,972 4.8251 -0.23%
2019-07-25 0 8.670 8.640 8.670 8.580 8.680 303,500 2,625,255 8.6499 4.835 4.819 4.835 4.785 4.841 544,174 4.8243 0.46%
2019-07-24 0 8.630 8.600 8.630 8.600 8.690 581,000 5,020,245 8.6407 4.813 4.796 4.813 4.796 4.847 1,041,731 4.8191 1.17%
2019-07-23 0 8.530 8.530 8.550 8.510 8.650 552,000 4,719,265 8.5494 4.757 4.757 4.769 4.746 4.824 989,734 4.7682 -1.16%
2019-07-22 0 8.630 8.630 8.660 8.590 8.670 783,500 6,762,485 8.6311 4.813 4.813 4.830 4.791 4.835 1,404,813 4.8138 -0.12%
2019-07-19 0 8.640 8.630 8.640 8.580 8.660 460,500 3,967,715 8.6161 4.819 4.813 4.819 4.785 4.830 825,675 4.8054 0.70%
2019-07-18 0 8.580 8.570 8.580 8.520 8.700 806,500 6,950,655 8.6183 4.785 4.780 4.785 4.752 4.852 1,446,052 4.8066 -0.92%
2019-07-17 0 8.660 8.660 8.680 8.460 8.700 854,000 7,347,877 8.6041 4.830 4.830 4.841 4.718 4.852 1,531,219 4.7987 1.88%
2019-07-16 0 8.500 8.500 8.520 8.450 8.530 406,000 3,454,195 8.5079 4.741 4.741 4.752 4.713 4.757 727,956 4.7451 0.24%
2019-07-15 0 8.480 8.470 8.480 8.400 8.540 422,000 3,578,855 8.4807 4.730 4.724 4.730 4.685 4.763 756,644 4.7299 0.24%
2019-07-12 0 8.460 8.450 8.460 8.420 8.490 215,000 1,820,475 8.4673 4.718 4.713 4.718 4.696 4.735 385,494 4.7224 0.00%
2019-07-11 0 8.460 8.470 8.480 8.360 8.500 741,500 6,264,540 8.4485 4.718 4.724 4.730 4.663 4.741 1,329,507 4.7119 0.95%
2019-07-10 0 8.380 8.360 8.380 8.320 8.440 331,000 2,772,955 8.3775 4.674 4.663 4.674 4.640 4.707 593,482 4.6724 0.24%
2019-07-09 0 8.360 8.340 8.360 8.290 8.370 397,000 3,305,265 8.3256 4.663 4.651 4.663 4.624 4.668 711,820 4.6434 0.60%
2019-07-08 0 8.310 8.310 8.360 8.290 8.370 476,504 3,962,423 8.3156 4.635 4.635 4.663 4.624 4.668 854,370 4.6378 -0.95%
2019-07-05 0 8.390 8.380 8.390 8.330 8.390 313,000 2,618,680 8.3664 4.679 4.674 4.679 4.646 4.679 561,208 4.6662 0.12%
2019-07-04 0 8.380 8.380 8.390 8.320 8.430 431,500 3,619,005 8.3870 4.674 4.674 4.679 4.640 4.702 773,678 4.6777 0.24%
2019-07-03 0 8.360 8.360 8.390 8.310 8.400 408,500 3,417,625 8.3663 4.663 4.663 4.679 4.635 4.685 732,439 4.6661 -0.24%
2019-07-02 0 8.380 8.360 8.380 8.250 8.400 1,177,500 9,792,462 8.3163 4.674 4.663 4.674 4.601 4.685 2,111,253 4.6382 1.58%
2019-06-28 0 8.250 8.250 8.290 8.200 8.300 247,500 2,043,145 8.2551 4.601 4.601 4.624 4.573 4.629 443,767 4.6041 0.00%
2019-06-27 0 8.250 8.250 8.280 8.210 8.300 368,500 3,045,392 8.2643 4.601 4.601 4.618 4.579 4.629 660,719 4.6092 0.86%
2019-06-26 0 8.180 8.180 8.200 8.130 8.250 343,500 2,814,955 8.1949 4.562 4.562 4.573 4.534 4.601 615,894 4.5705 0.00%
2019-06-25 0 8.180 8.160 8.180 8.100 8.250 203,000 1,656,290 8.1591 4.562 4.551 4.562 4.518 4.601 363,978 4.5505 -0.12%
2019-06-24 0 8.190 8.190 8.240 8.150 8.260 257,500 2,114,330 8.2110 4.568 4.568 4.596 4.545 4.607 461,697 4.5795 0.49%
2019-06-21 0 8.150 8.150 8.220 8.150 8.320 1,225,000 10,043,740 8.1990 4.545 4.545 4.585 4.545 4.640 2,196,420 4.5728 -1.21%
2019-06-20 0 8.250 8.250 8.270 8.230 8.300 167,500 1,382,465 8.2535 4.601 4.601 4.612 4.590 4.629 300,327 4.6032 0.00%
2019-06-19 0 8.250 8.210 8.250 8.200 8.300 471,000 3,887,870 8.2545 4.601 4.579 4.601 4.573 4.629 844,501 4.6037 1.23%
2019-06-18 0 8.150 8.150 8.170 8.080 8.180 391,500 3,186,250 8.1386 4.545 4.545 4.557 4.506 4.562 701,958 4.5391 0.87%
2019-06-17 0 8.080 8.070 8.100 8.050 8.160 389,000 3,155,220 8.1111 4.506 4.501 4.518 4.490 4.551 697,476 4.5238 1.13%
2019-06-14 0 7.990 7.990 8.000 7.970 8.140 685,500 5,504,190 8.0295 4.456 4.456 4.462 4.445 4.540 1,229,099 4.4782 -1.24%
2019-06-13 0 8.090 8.070 8.100 7.980 8.130 469,000 3,778,690 8.0569 4.512 4.501 4.518 4.451 4.534 840,915 4.4935 -0.37%
2019-06-12 0 8.120 8.080 8.120 8.000 8.150 510,500 4,125,715 8.0817 4.529 4.506 4.529 4.462 4.545 915,325 4.5074 -0.98%
2019-06-11 0 8.200 8.160 8.200 8.110 8.200 817,500 6,667,330 8.1558 4.573 4.551 4.573 4.523 4.573 1,465,774 4.5487 0.74%
2019-06-10 0 8.140 8.110 8.140 8.000 8.160 1,325,500 10,753,715 8.1129 4.540 4.523 4.540 4.462 4.551 2,376,617 4.5248 2.01%
2019-06-06 0 7.980 7.950 7.980 7.940 8.000 421,500 3,360,740 7.9733 4.451 4.434 4.451 4.428 4.462 755,748 4.4469 -0.13%
2019-06-05 0 7.990 7.970 7.990 7.930 8.050 714,000 5,691,717 7.9716 4.456 4.445 4.456 4.423 4.490 1,280,199 4.4460 0.63%
2019-06-04 0 7.940 7.940 7.960 7.910 8.040 840,550 6,690,525 7.9597 4.428 4.428 4.439 4.412 4.484 1,507,103 4.4393 -0.13%
2019-06-03 0 7.950 7.910 7.950 7.900 8.010 1,127,500 8,957,155 7.9443 4.434 4.412 4.434 4.406 4.467 2,021,603 4.4307 -0.63%
2019-05-31 0 8.000 8.000 8.010 7.930 8.070 1,249,500 9,983,861 7.9903 4.462 4.462 4.467 4.423 4.501 2,240,349 4.4564 -0.74%
2019-05-30 0 8.060 8.060 8.080 7.980 8.120 785,000 6,306,392 8.0336 4.495 4.495 4.506 4.451 4.529 1,407,502 4.4806 0.00%
2019-05-29 0 8.060 8.050 8.080 7.980 8.150 1,080,500 8,694,943 8.0471 4.495 4.490 4.506 4.451 4.545 1,937,333 4.4881 1.00%
2019-05-28 0 7.980 7.980 7.990 7.980 8.260 1,434,500 11,566,751 8.0633 4.451 4.451 4.456 4.451 4.607 2,572,053 4.4971 -1.72%
2019-05-27 0 8.120 8.110 8.140 8.020 8.180 798,500 6,448,642 8.0759 4.529 4.523 4.540 4.473 4.562 1,431,708 4.5042 -0.49%
2019-05-24 0 8.160 8.160 8.190 8.110 8.210 330,500 2,701,970 8.1754 4.551 4.551 4.568 4.523 4.579 592,585 4.5596 0.12%
2019-05-23 0 8.150 8.150 8.160 8.110 8.280 659,500 5,369,061 8.1411 4.545 4.545 4.551 4.523 4.618 1,182,481 4.5405 -0.61%
2019-05-22 0 8.200 8.200 8.220 8.200 8.280 495,000 4,078,171 8.2387 4.573 4.573 4.585 4.573 4.618 887,533 4.5950 -0.12%
2019-05-21 0 8.210 8.210 8.220 8.110 8.340 810,000 6,644,415 8.2030 4.579 4.579 4.585 4.523 4.651 1,452,327 4.5750 0.37%
2019-05-20 0 8.180 8.170 8.190 8.170 8.440 1,262,500 10,430,985 8.2622 4.562 4.557 4.568 4.557 4.707 2,263,658 4.6080 -2.62%
2019-05-17 0 8.400 8.400 8.420 8.390 8.710 1,386,000 11,732,250 8.4648 4.685 4.685 4.696 4.679 4.858 2,485,093 4.7211 -0.83%
2019-05-16 0 8.910 8.900 8.910 8.800 8.940 1,996,000 17,730,200 8.8829 4.724 4.719 4.724 4.666 4.740 3,764,733 4.7095 1.02%
2019-05-15 0 8.820 8.820 8.830 8.740 8.840 907,500 7,985,940 8.7999 4.676 4.676 4.682 4.634 4.687 1,711,671 4.6656 1.03%
2019-05-14 0 8.730 8.720 8.730 8.650 8.770 768,000 6,694,762 8.7171 4.629 4.623 4.629 4.586 4.650 1,448,555 4.6217 -0.80%
2019-05-10 0 8.800 8.800 8.810 8.690 8.830 871,000 7,645,880 8.7783 4.666 4.666 4.671 4.607 4.682 1,642,827 4.6541 0.34%
2019-05-09 0 8.770 8.730 8.770 8.680 8.840 1,471,500 12,869,750 8.7460 4.650 4.629 4.650 4.602 4.687 2,775,453 4.6370 -0.68%
2019-05-08 0 8.830 8.830 8.850 8.790 8.870 1,116,000 9,865,135 8.8397 4.682 4.682 4.692 4.660 4.703 2,104,931 4.6867 -0.67%
2019-05-07 0 8.890 8.890 8.900 8.880 9.000 1,308,500 11,687,267 8.9318 4.713 4.713 4.719 4.708 4.772 2,468,013 4.7355 -1.11%
2019-05-06 0 8.990 8.970 8.990 8.850 9.000 2,411,000 21,491,090 8.9138 4.766 4.756 4.766 4.692 4.772 4,547,481 4.7259 -0.22%
2019-05-03 0 9.010 9.010 9.040 8.990 9.060 772,000 6,961,457 9.0174 4.777 4.777 4.793 4.766 4.803 1,456,099 4.7809 0.22%
2019-05-02 0 8.990 8.990 9.020 8.920 9.060 903,500 8,110,530 8.9768 4.766 4.766 4.782 4.729 4.803 1,704,127 4.7593 -0.11%
2019-04-30 0 9.000 8.980 9.000 8.900 9.000 401,000 3,584,775 8.9396 4.772 4.761 4.772 4.719 4.772 756,342 4.7396 0.45%
2019-04-29 0 8.960 8.940 8.980 8.870 9.010 514,500 4,603,285 8.9471 4.750 4.740 4.761 4.703 4.777 970,418 4.7436 0.67%
2019-04-26 0 8.900 8.900 8.920 8.840 8.970 1,072,756 9,563,795 8.9152 4.719 4.719 4.729 4.687 4.756 2,023,367 4.7267 -0.67%
2019-04-25 0 8.960 8.960 8.990 8.950 9.040 710,000 6,379,535 8.9853 4.750 4.750 4.766 4.745 4.793 1,339,159 4.7638 -0.33%
2019-04-24 0 8.990 8.990 9.000 8.960 9.060 764,000 6,860,855 8.9802 4.766 4.766 4.772 4.750 4.803 1,441,010 4.7611 -0.22%
2019-04-23 0 9.010 8.990 9.010 8.940 9.060 989,592 8,873,682 8.9670 4.777 4.766 4.777 4.740 4.803 1,866,508 4.7542 -0.44%
2019-04-18 0 9.050 9.050 9.080 9.010 9.060 409,500 3,702,745 9.0421 4.798 4.798 4.814 4.777 4.803 772,374 4.7940 -0.11%
2019-04-17 0 9.060 9.060 9.070 9.030 9.150 362,000 3,286,795 9.0795 4.803 4.803 4.809 4.788 4.851 682,782 4.8138 -0.77%
2019-04-16 0 9.130 9.090 9.130 8.990 9.140 1,070,000 9,688,260 9.0544 4.841 4.819 4.841 4.766 4.846 2,018,169 4.8005 0.55%
2019-04-15 0 9.080 9.080 9.120 9.010 9.150 850,500 7,720,993 9.0782 4.814 4.814 4.835 4.777 4.851 1,604,161 4.8131 0.22%
2019-04-12 0 9.060 9.030 9.060 8.850 9.060 685,800 6,145,648 8.9613 4.803 4.788 4.803 4.692 4.803 1,293,514 4.7511 1.68%
2019-04-11 0 8.910 8.910 8.940 8.880 8.970 809,000 7,217,500 8.9215 4.724 4.724 4.740 4.708 4.756 1,525,886 4.7300 -0.67%
2019-04-10 0 8.970 8.970 8.990 8.850 8.980 709,000 6,322,840 8.9180 4.756 4.756 4.766 4.692 4.761 1,337,273 4.7282 0.79%
2019-04-09 0 8.900 8.890 8.910 8.840 8.980 1,802,500 16,050,945 8.9048 4.719 4.713 4.724 4.687 4.761 3,399,765 4.7212 -0.89%
2019-04-08 0 8.980 8.980 9.000 8.960 9.150 2,205,501 19,910,249 9.0275 4.761 4.761 4.772 4.750 4.851 4,159,881 4.7863 -1.54%
2019-04-04 0 9.120 9.120 9.130 9.110 9.250 927,000 8,501,640 9.1711 4.835 4.835 4.841 4.830 4.904 1,748,451 4.8624 -0.22%
2019-04-03 0 9.140 9.140 9.160 9.110 9.190 901,500 8,247,560 9.1487 4.846 4.846 4.856 4.830 4.872 1,700,354 4.8505 -0.33%
2019-04-02 0 9.170 9.170 9.200 9.120 9.220 532,554 4,882,549 9.1682 4.862 4.862 4.878 4.835 4.888 1,004,471 4.8608 0.11%
2019-04-01 0 9.160 9.160 9.170 9.150 9.280 1,422,500 13,077,652 9.1934 4.856 4.856 4.862 4.851 4.920 2,683,033 4.8742 -0.54%
2019-03-29 0 9.210 9.170 9.210 9.040 9.250 1,882,600 17,255,132 9.1656 4.883 4.862 4.883 4.793 4.904 3,550,845 4.8594 1.21%
2019-03-28 0 9.100 9.100 9.110 9.020 9.170 1,039,500 9,440,540 9.0818 4.825 4.825 4.830 4.782 4.862 1,960,641 4.8150 -0.44%
2019-03-27 0 9.140 9.120 9.140 9.080 9.220 840,500 7,670,205 9.1258 4.846 4.835 4.846 4.814 4.888 1,585,300 4.8383 -0.22%
2019-03-26 0 9.160 9.150 9.160 9.130 9.440 1,486,000 13,671,833 9.2004 4.856 4.851 4.856 4.841 5.005 2,802,803 4.8779 -1.51%
2019-03-25 0 9.300 9.300 9.330 9.120 9.440 1,824,500 16,968,670 9.3004 4.931 4.931 4.947 4.835 5.005 3,441,261 4.9309 -1.59%
2019-03-22 0 9.450 9.420 9.450 8.920 9.450 5,041,500 46,788,000 9.2806 5.010 4.994 5.010 4.729 5.010 9,508,970 4.9204 5.70%
2019-03-21 0 8.940 8.940 8.960 8.910 9.170 1,857,500 16,800,975 9.0449 4.740 4.740 4.750 4.724 4.862 3,503,503 4.7955 -0.11%
2019-03-20 0 8.950 8.910 8.950 8.800 8.970 934,500 8,345,980 8.9310 4.745 4.724 4.745 4.666 4.756 1,762,597 4.7350 0.22%
2019-03-19 0 8.930 8.880 8.930 8.850 8.960 1,383,000 12,332,325 8.9171 4.735 4.708 4.735 4.692 4.750 2,608,530 4.7277 0.34%
2019-03-18 0 8.900 8.880 8.900 8.750 8.900 985,500 8,709,335 8.8375 4.719 4.708 4.719 4.639 4.719 1,858,790 4.6855 0.23%
2019-03-15 0 8.880 8.850 8.880 8.710 8.890 973,500 8,586,147 8.8199 4.708 4.692 4.708 4.618 4.713 1,836,156 4.6762 1.60%
2019-03-14 0 8.740 8.720 8.740 8.550 8.740 1,324,500 11,511,482 8.6912 4.634 4.623 4.634 4.533 4.634 2,498,191 4.6079 1.51%
2019-03-13 0 8.610 8.570 8.610 8.340 8.650 3,510,500 29,769,450 8.4801 4.565 4.544 4.565 4.422 4.586 6,621,291 4.4960 -0.35%
2019-03-12 0 8.640 8.630 8.640 8.580 8.910 3,304,500 28,671,067 8.6764 4.581 4.575 4.581 4.549 4.724 6,232,746 4.6001 -3.03%
2019-03-11 0 8.910 8.910 8.920 8.800 8.990 638,000 5,687,980 8.9153 4.724 4.724 4.729 4.666 4.766 1,203,357 4.7268 0.56%
2019-03-08 0 8.860 8.860 8.890 8.860 8.980 581,756 5,177,258 8.8994 4.697 4.697 4.713 4.697 4.761 1,097,273 4.7183 -1.34%
2019-03-07 0 8.980 8.950 8.980 8.900 8.990 699,000 6,255,627 8.9494 4.761 4.745 4.761 4.719 4.766 1,318,411 4.7448 0.45%
2019-03-06 0 8.940 8.940 8.980 8.930 8.990 435,000 3,900,200 8.9660 4.740 4.740 4.761 4.735 4.766 820,470 4.7536 -0.22%
2019-03-05 0 8.960 8.960 8.990 8.920 9.020 723,500 6,489,980 8.9703 4.750 4.750 4.766 4.729 4.782 1,364,622 4.7559 -0.44%
2019-03-04 0 9.000 8.950 9.000 8.900 9.120 1,563,000 14,117,080 9.0320 4.772 4.745 4.772 4.719 4.835 2,948,035 4.7886 1.12%
2019-03-01 0 8.900 8.860 8.900 8.790 9.050 1,233,000 10,922,230 8.8583 4.719 4.697 4.719 4.660 4.798 2,325,609 4.6965 0.91%
2019-02-28 0 8.820 8.820 8.860 8.810 9.020 969,500 8,609,234 8.8801 4.676 4.676 4.697 4.671 4.782 1,828,612 4.7081 -1.45%
2019-02-27 0 8.950 8.910 8.950 8.880 9.180 975,500 8,793,980 9.0148 4.745 4.724 4.745 4.708 4.867 1,839,929 4.7795 -1.65%
2019-02-26 0 9.100 9.060 9.100 9.000 9.200 999,000 9,093,039 9.1021 4.825 4.803 4.825 4.772 4.878 1,884,253 4.8258 -0.44%
2019-02-25 0 9.140 9.140 9.150 9.050 9.290 2,807,000 25,797,701 9.1905 4.846 4.846 4.851 4.798 4.925 5,294,392 4.8726 1.44%
2019-02-22 0 9.010 9.010 9.040 8.860 9.080 683,500 6,135,599 8.9767 4.777 4.777 4.793 4.697 4.814 1,289,176 4.7593 0.56%
2019-02-21 0 8.960 8.910 8.960 8.900 9.080 998,000 8,943,790 8.9617 4.750 4.724 4.750 4.719 4.814 1,882,367 4.7514 0.00%
2019-02-20 0 8.960 8.930 8.960 8.810 8.990 1,732,500 15,482,204 8.9363 4.750 4.735 4.750 4.671 4.766 3,267,736 4.7379 1.47%
2019-02-19 0 8.830 8.820 8.830 8.780 8.880 854,755 7,550,360 8.8334 4.682 4.676 4.682 4.655 4.708 1,612,187 4.6833 0.11%
2019-02-18 0 8.820 8.810 8.820 8.820 9.000 1,558,500 13,822,708 8.8692 4.676 4.671 4.676 4.676 4.772 2,939,548 4.7023 -0.56%
2019-02-15 0 8.870 8.830 8.870 8.800 9.000 1,520,000 13,528,032 8.9000 4.703 4.682 4.703 4.666 4.772 2,866,931 4.7186 -0.67%
2019-02-14 0 8.930 8.920 8.930 8.900 9.000 1,213,500 10,873,738 8.9606 4.735 4.729 4.735 4.719 4.772 2,288,830 4.7508 -0.56%
2019-02-13 0 8.980 8.970 8.980 8.800 9.020 2,371,500 21,287,450 8.9764 4.761 4.756 4.761 4.666 4.782 4,472,979 4.7591 1.47%
2019-02-12 0 8.850 8.830 8.850 8.720 9.020 2,459,000 21,750,343 8.8452 4.692 4.682 4.692 4.623 4.782 4,638,016 4.6896 -1.78%
2019-02-11 0 9.010 9.010 9.030 8.950 9.200 3,377,500 30,639,935 9.0718 4.777 4.777 4.788 4.745 4.878 6,370,434 4.8097 0.11%
2019-02-08 0 9.000 8.990 9.000 8.500 9.000 3,876,000 34,259,252 8.8388 4.772 4.766 4.772 4.507 4.772 7,310,675 4.6862 5.88%
2019-02-04 0 8.500 8.490 8.500 8.390 8.500 497,000 4,218,595 8.4881 4.507 4.501 4.507 4.448 4.507 937,411 4.5003 0.83%
2019-02-01 0 8.430 8.420 8.430 8.400 8.490 910,500 7,698,545 8.4553 4.469 4.464 4.469 4.454 4.501 1,717,330 4.4829 0.24%
2019-01-31 0 8.410 8.410 8.420 8.360 8.460 1,023,000 8,609,980 8.4164 4.459 4.459 4.464 4.432 4.485 1,929,520 4.4622 -0.12%
2019-01-30 0 8.420 8.390 8.420 8.350 8.450 1,804,500 15,168,750 8.4061 4.464 4.448 4.464 4.427 4.480 3,403,538 4.4568 0.96%
2019-01-29 0 8.340 8.320 8.340 8.220 8.350 1,317,500 10,933,315 8.2985 4.422 4.411 4.422 4.358 4.427 2,484,988 4.3997 0.24%
2019-01-28 0 8.320 8.300 8.320 8.250 8.340 1,485,000 12,301,055 8.2835 4.411 4.401 4.411 4.374 4.422 2,800,916 4.3918 0.85%
2019-01-25 0 8.250 8.220 8.250 8.180 8.250 580,500 4,773,560 8.2232 4.374 4.358 4.374 4.337 4.374 1,094,904 4.3598 0.36%
2019-01-24 0 8.220 8.210 8.220 8.190 8.260 474,000 3,897,115 8.2218 4.358 4.353 4.358 4.342 4.379 894,030 4.3590 0.61%
2019-01-23 0 8.170 8.160 8.180 8.100 8.180 623,046 5,077,897 8.1501 4.332 4.326 4.337 4.294 4.337 1,175,151 4.3211 0.74%
2019-01-22 0 8.110 8.050 8.110 8.030 8.200 523,500 4,229,150 8.0786 4.300 4.268 4.300 4.257 4.348 987,394 4.2831 -0.61%
2019-01-21 0 8.160 8.160 8.170 8.150 8.250 486,500 3,993,585 8.2088 4.326 4.326 4.332 4.321 4.374 917,607 4.3522 -0.49%
2019-01-18 0 8.200 8.170 8.200 8.140 8.280 283,000 2,324,445 8.2136 4.348 4.332 4.348 4.316 4.390 533,777 4.3547 0.12%
2019-01-17 0 8.190 8.170 8.190 8.050 8.270 1,190,200 9,768,690 8.2076 4.342 4.332 4.342 4.268 4.385 2,244,883 4.3515 1.74%
2019-01-16 0 8.050 8.050 8.060 8.010 8.100 258,000 2,081,405 8.0675 4.268 4.268 4.273 4.247 4.294 486,624 4.2772 -0.12%
2019-01-15 0 8.060 8.060 8.090 8.000 8.090 223,000 1,794,710 8.0480 4.273 4.273 4.289 4.241 4.289 420,609 4.2669 0.37%
2019-01-14 0 8.030 8.030 8.060 8.030 8.100 231,000 1,863,290 8.0662 4.257 4.257 4.273 4.257 4.294 435,698 4.2766 -0.25%
2019-01-11 0 8.050 8.000 8.050 7.950 8.050 353,500 2,826,195 7.9949 4.268 4.241 4.268 4.215 4.268 666,750 4.2388 0.25%
2019-01-10 0 8.030 8.020 8.030 7.990 8.100 241,000 1,936,575 8.0356 4.257 4.252 4.257 4.236 4.294 454,559 4.2603 0.12%
2019-01-09 0 8.020 7.990 8.030 7.950 8.040 578,500 4,628,635 8.0011 4.252 4.236 4.257 4.215 4.263 1,091,131 4.2421 1.39%
2019-01-08 0 7.910 7.910 7.940 7.900 7.980 178,500 1,418,610 7.9474 4.194 4.194 4.210 4.188 4.231 336,676 4.2136 -0.63%
2019-01-07 0 7.960 7.900 7.960 7.850 7.970 260,500 2,065,130 7.9276 4.220 4.188 4.220 4.162 4.226 491,339 4.2031 1.40%
2019-01-04 0 7.850 7.850 7.920 7.740 7.970 318,500 2,492,915 7.8270 4.162 4.162 4.199 4.104 4.226 600,735 4.1498 1.16%
2019-01-03 0 7.760 7.750 7.760 7.750 7.890 544,000 4,227,460 7.7711 4.114 4.109 4.114 4.109 4.183 1,026,060 4.1201 -0.39%
2019-01-02 0 7.790 7.780 7.820 7.750 8.000 855,000 6,686,485 7.8205 4.130 4.125 4.146 4.109 4.241 1,612,649 4.1463 -1.39%
2018-12-31 0 7.900 7.900 7.930 7.850 7.940 69,000 544,870 7.8967 4.188 4.188 4.204 4.162 4.210 130,144 4.1867 0.64%
2018-12-28 0 7.850 7.850 7.870 7.830 7.880 107,500 845,010 7.8606 4.162 4.162 4.173 4.151 4.178 202,760 4.1675 0.13%
2018-12-27 0 7.840 7.840 7.870 7.840 7.930 306,500 2,415,815 7.8819 4.157 4.157 4.173 4.157 4.204 578,102 4.1789 -0.38%
2018-12-24 0 7.870 7.850 7.870 7.830 7.870 54,500 427,945 7.8522 4.173 4.162 4.173 4.151 4.173 102,795 4.1631 0.13%
2018-12-21 0 7.860 7.850 7.880 7.830 7.930 430,500 3,387,335 7.8684 4.167 4.162 4.178 4.151 4.204 811,983 4.1717 -0.88%
2018-12-20 0 7.930 7.920 7.930 7.900 8.060 370,500 2,943,855 7.9456 4.204 4.199 4.204 4.188 4.273 698,814 4.2126 -1.73%
2018-12-19 0 8.070 8.010 8.070 7.960 8.070 222,500 1,782,910 8.0131 4.279 4.247 4.279 4.220 4.279 419,666 4.2484 1.13%
2018-12-18 0 7.980 7.980 8.000 7.950 8.070 225,000 1,797,255 7.9878 4.231 4.231 4.241 4.215 4.279 424,381 4.2350 -0.25%
2018-12-17 0 8.000 8.000 8.020 7.900 8.020 305,500 2,436,170 7.9744 4.241 4.241 4.252 4.188 4.252 576,215 4.2279 0.63%
2018-12-14 0 7.950 7.910 7.950 7.900 8.080 913,500 7,265,800 7.9538 4.215 4.194 4.215 4.188 4.284 1,722,988 4.2170 -1.49%
2018-12-13 0 8.070 8.070 8.110 8.020 8.120 203,500 1,645,675 8.0869 4.279 4.279 4.300 4.252 4.305 383,829 4.2875 0.12%
2018-12-12 0 8.060 8.060 8.070 8.000 8.060 139,500 1,121,282 8.0379 4.273 4.273 4.279 4.241 4.273 263,116 4.2615 1.13%
2018-12-11 0 7.970 7.960 7.970 7.920 8.010 452,000 3,605,805 7.9774 4.226 4.220 4.226 4.199 4.247 852,535 4.2295 0.00%
2018-12-10 0 7.970 7.960 7.970 7.950 8.060 588,000 4,690,945 7.9778 4.226 4.220 4.226 4.215 4.273 1,109,050 4.2297 -1.24%
2018-12-07 0 8.070 8.060 8.070 8.050 8.150 408,000 3,298,170 8.0838 4.279 4.273 4.279 4.268 4.321 769,545 4.2859 -0.12%
2018-12-06 0 8.080 8.070 8.080 8.070 8.170 551,846 4,469,088 8.0984 4.284 4.279 4.284 4.279 4.332 1,040,858 4.2937 -1.34%
2018-12-05 0 8.190 8.170 8.190 8.020 8.220 421,000 3,417,457 8.1175 4.342 4.332 4.342 4.252 4.358 794,065 4.3038 -0.97%
2018-12-04 0 8.270 8.250 8.270 8.200 8.320 380,000 3,132,390 8.2431 4.385 4.374 4.385 4.348 4.411 716,733 4.3704 0.12%
2018-12-03 0 8.260 8.260 8.290 8.150 8.310 1,270,500 10,492,940 8.2589 4.379 4.379 4.395 4.321 4.406 2,396,340 4.3787 1.10%
2018-11-30 0 8.170 8.080 8.170 8.080 8.170 340,000 2,759,030 8.1148 4.332 4.284 4.332 4.284 4.332 641,287 4.3023 0.25%
2018-11-29 0 8.150 8.100 8.150 8.080 8.170 280,500 2,278,515 8.1230 4.321 4.294 4.321 4.284 4.332 529,062 4.3067 0.00%
2018-11-28 0 8.150 8.110 8.150 8.050 8.150 337,500 2,734,715 8.1029 4.321 4.300 4.321 4.268 4.321 636,572 4.2960 -0.12%
2018-11-27 0 8.160 8.130 8.160 8.100 8.180 250,000 2,036,675 8.1467 4.326 4.310 4.326 4.294 4.337 471,535 4.3192 -0.49%
2018-11-26 0 8.200 8.140 8.200 8.080 8.200 182,000 1,483,000 8.1484 4.348 4.316 4.348 4.284 4.348 343,277 4.3201 1.23%
2018-11-23 0 8.100 8.100 8.150 8.090 8.140 236,000 1,913,725 8.1090 4.294 4.294 4.321 4.289 4.316 445,129 4.2993 -0.98%
2018-11-22 0 8.180 8.140 8.180 8.060 8.180 333,500 2,705,100 8.1112 4.337 4.316 4.337 4.273 4.337 629,027 4.3004 0.99%
2018-11-21 0 8.100 8.100 8.110 8.020 8.140 617,500 4,984,390 8.0719 4.294 4.294 4.300 4.252 4.316 1,164,691 4.2796 -0.49%
2018-11-20 0 8.140 8.140 8.190 8.120 8.230 191,000 1,558,315 8.1587 4.316 4.316 4.342 4.305 4.363 360,253 4.3256 -0.97%
2018-11-19 0 8.220 8.210 8.220 8.180 8.230 436,500 3,582,705 8.2078 4.358 4.353 4.358 4.337 4.363 823,300 4.3516 0.49%
2018-11-16 0 8.180 8.150 8.180 8.090 8.210 582,000 4,743,342 8.1501 4.337 4.321 4.337 4.289 4.353 1,097,733 4.3210 0.12%
2018-11-15 0 8.170 8.130 8.170 8.100 8.210 376,500 3,065,015 8.1408 4.332 4.310 4.332 4.294 4.353 710,131 4.3161 -0.12%
2018-11-14 0 8.180 8.100 8.180 8.100 8.230 433,000 3,528,035 8.1479 4.337 4.294 4.337 4.294 4.363 816,698 4.3199 0.86%
2018-11-13 0 8.110 8.110 8.160 8.070 8.180 372,500 3,029,510 8.1329 4.300 4.300 4.326 4.279 4.337 702,587 4.3119 -0.86%
2018-11-12 0 8.180 8.170 8.180 8.070 8.200 230,000 1,877,385 8.1625 4.337 4.332 4.337 4.279 4.348 433,812 4.3276 0.37%
2018-11-09 0 8.150 8.090 8.150 8.050 8.210 268,000 2,171,880 8.1040 4.321 4.289 4.321 4.268 4.353 505,485 4.2966 -0.61%
2018-11-08 0 8.200 8.190 8.200 8.080 8.240 1,019,001 8,332,028 8.1767 4.348 4.342 4.348 4.284 4.369 1,921,977 4.3351 1.36%
2018-11-07 0 8.090 8.080 8.090 8.030 8.140 792,500 6,401,948 8.0782 4.289 4.284 4.289 4.257 4.316 1,494,765 4.2829 0.12%
2018-11-06 0 8.080 8.060 8.080 8.050 8.110 298,500 2,409,210 8.0711 4.284 4.273 4.284 4.268 4.300 563,012 4.2791 -0.25%
2018-11-05 0 8.100 8.080 8.100 8.040 8.150 405,500 3,280,087 8.0890 4.294 4.284 4.294 4.263 4.321 764,829 4.2887 -0.12%
2018-11-02 0 8.110 8.110 8.150 8.020 8.160 986,500 8,003,975 8.1135 4.300 4.300 4.321 4.252 4.326 1,860,676 4.3016 1.25%
2018-11-01 0 8.010 7.990 8.020 7.810 8.070 838,000 6,675,470 7.9660 4.247 4.236 4.252 4.141 4.279 1,580,584 4.2234 0.75%
2018-10-31 0 7.950 7.950 7.990 7.920 8.040 431,500 3,443,980 7.9814 4.215 4.215 4.236 4.199 4.263 813,869 4.2316 0.00%
2018-10-30 0 7.950 7.950 8.030 7.850 8.150 536,500 4,281,140 7.9798 4.215 4.215 4.257 4.162 4.321 1,011,914 4.2307 -1.61%
2018-10-29 0 8.080 8.080 8.120 8.040 8.240 267,000 2,163,880 8.1044 4.284 4.284 4.305 4.263 4.369 503,599 4.2968 -0.86%
2018-10-26 0 8.150 8.130 8.150 8.010 8.210 657,500 5,326,202 8.1007 4.321 4.310 4.321 4.247 4.353 1,240,136 4.2949 -0.24%
2018-10-25 0 8.170 8.150 8.170 8.000 8.210 799,500 6,502,102 8.1327 4.332 4.321 4.332 4.241 4.353 1,507,968 4.3118 -0.49%
2018-10-24 0 8.210 8.170 8.210 8.030 8.230 871,000 7,109,847 8.1629 4.353 4.332 4.353 4.257 4.363 1,642,827 4.3278 1.73%
2018-10-23 0 8.070 8.030 8.070 8.030 8.180 549,500 4,436,285 8.0733 4.279 4.257 4.279 4.257 4.337 1,036,433 4.2803 -1.34%
2018-10-22 0 8.180 8.180 8.200 8.160 8.250 659,500 5,407,317 8.1991 4.337 4.337 4.348 4.326 4.374 1,243,909 4.3470 -0.37%
2018-10-19 0 8.210 8.190 8.210 8.090 8.250 860,000 7,021,265 8.1643 4.353 4.342 4.353 4.289 4.374 1,622,080 4.3286 0.37%
2018-10-18 0 8.180 8.160 8.180 7.900 8.290 1,501,000 12,210,662 8.1350 4.337 4.326 4.337 4.188 4.395 2,831,095 4.3131 2.38%
2018-10-16 0 7.990 7.970 7.990 7.860 8.000 559,000 4,446,822 7.9550 4.236 4.226 4.236 4.167 4.241 1,054,352 4.2176 0.00%
2018-10-15 0 7.990 7.980 7.990 7.840 8.000 392,000 3,105,985 7.9234 4.236 4.231 4.236 4.157 4.241 739,366 4.2009 0.13%
2018-10-12 0 7.980 7.960 7.980 7.720 8.010 1,637,000 12,962,290 7.9183 4.231 4.220 4.231 4.093 4.247 3,087,609 4.1982 1.53%
2018-10-11 0 7.860 7.810 7.860 7.810 8.080 2,056,500 16,330,350 7.9408 4.167 4.141 4.167 4.141 4.284 3,878,845 4.2101 -3.44%
2018-10-10 0 8.140 8.090 8.140 8.080 8.200 368,504 2,991,877 8.1190 4.316 4.289 4.316 4.284 4.348 695,050 4.3046 -0.73%
2018-10-09 0 8.200 8.150 8.200 8.030 8.270 565,462 4,615,000 8.1615 4.348 4.321 4.348 4.257 4.385 1,066,540 4.3271 0.00%
2018-10-08 0 8.200 8.190 8.200 8.180 8.440 735,000 6,087,845 8.2828 4.348 4.342 4.348 4.337 4.475 1,386,312 4.3914 -2.38%
2018-10-05 0 8.400 8.370 8.420 8.350 8.430 501,500 4,204,110 8.3831 4.454 4.438 4.464 4.427 4.469 945,899 4.4446 -0.59%
2018-10-04 0 8.450 8.400 8.450 8.370 8.450 519,000 4,359,404 8.3996 4.480 4.454 4.480 4.438 4.480 978,906 4.4533 0.00%
2018-10-03 0 8.450 8.430 8.450 8.380 8.500 824,500 6,962,285 8.4443 4.480 4.469 4.480 4.443 4.507 1,555,122 4.4770 0.84%
2018-10-02 0 8.380 8.350 8.380 8.330 8.500 771,000 6,483,475 8.4092 4.443 4.427 4.443 4.416 4.507 1,454,213 4.4584 -1.30%
2018-09-28 0 8.490 8.470 8.490 8.400 8.500 1,533,000 12,960,510 8.4543 4.501 4.491 4.501 4.454 4.507 2,891,451 4.4824 1.31%
2018-09-27 0 8.380 8.310 8.380 8.220 8.450 1,271,000 10,607,920 8.3461 4.443 4.406 4.443 4.358 4.480 2,397,283 4.4250 1.95%
2018-09-26 0 8.220 8.180 8.220 8.160 8.300 1,122,500 9,246,320 8.2373 4.358 4.337 4.358 4.326 4.401 2,117,191 4.3673 0.74%
2018-09-24 0 8.160 8.150 8.170 8.100 8.190 240,500 1,962,395 8.1596 4.326 4.321 4.332 4.294 4.342 453,616 4.3261 0.25%
2018-09-21 0 8.140 8.140 8.170 8.100 8.250 606,500 4,970,405 8.1952 4.316 4.316 4.332 4.294 4.374 1,143,943 4.3450 0.49%
2018-09-20 0 8.100 8.100 8.120 8.020 8.150 546,000 4,414,631 8.0854 4.294 4.294 4.305 4.252 4.321 1,029,832 4.2867 -0.25%
2018-09-19 0 8.120 8.100 8.120 8.070 8.210 678,500 5,517,561 8.1320 4.305 4.294 4.305 4.279 4.353 1,279,745 4.3115 -0.25%
2018-09-18 0 8.140 8.130 8.140 8.070 8.190 416,500 3,387,815 8.1340 4.316 4.310 4.316 4.279 4.342 785,577 4.3125 0.62%
2018-09-17 0 8.090 8.090 8.100 8.070 8.210 390,000 3,171,075 8.1310 4.289 4.289 4.294 4.279 4.353 735,594 4.3109 -0.98%
2018-09-14 0 8.170 8.130 8.170 8.100 8.250 579,500 4,756,102 8.2073 4.332 4.310 4.332 4.294 4.374 1,093,018 4.3514 -0.24%
2018-09-13 0 8.190 8.140 8.190 7.930 8.230 1,315,000 10,669,785 8.1139 4.342 4.316 4.342 4.204 4.363 2,480,273 4.3019 2.76%
2018-09-12 0 7.970 7.940 7.970 7.910 8.020 647,278 5,150,117 7.9566 4.226 4.210 4.226 4.194 4.252 1,220,856 4.2184 -0.75%
2018-09-11 0 8.030 8.000 8.030 7.960 8.070 857,000 6,871,050 8.0176 4.257 4.241 4.257 4.220 4.279 1,616,421 4.2508 1.01%
2018-09-10 0 7.950 7.950 8.000 7.950 8.130 495,000 3,964,562 8.0092 4.215 4.215 4.241 4.215 4.310 933,639 4.2464 -2.33%
2018-09-07 0 8.140 8.130 8.140 8.000 8.150 693,000 5,612,012 8.0981 4.316 4.310 4.316 4.241 4.321 1,307,094 4.2935 0.99%
2018-09-06 0 8.280 8.280 8.310 8.260 8.440 1,711,000 14,266,530 8.3381 4.273 4.273 4.289 4.263 4.356 3,315,271 4.3033 0.00%
2018-09-05 0 8.280 8.280 8.330 8.260 8.500 881,000 7,360,345 8.3545 4.273 4.273 4.299 4.263 4.387 1,707,045 4.3117 -2.59%
2018-09-04 0 8.500 8.480 8.500 8.310 8.500 1,520,500 12,810,990 8.4255 4.387 4.376 4.387 4.289 4.387 2,946,154 4.3484 1.80%
2018-09-03 0 8.350 8.350 8.360 8.300 8.470 982,050 8,213,025 8.3631 4.309 4.309 4.315 4.284 4.371 1,902,841 4.3162 -0.60%
2018-08-31 0 8.400 8.400 8.410 8.380 8.480 1,772,500 14,938,570 8.4280 4.335 4.335 4.340 4.325 4.376 3,434,434 4.3496 -1.06%
2018-08-30 0 8.490 8.470 8.490 8.440 8.530 1,619,000 13,743,930 8.4891 4.382 4.371 4.382 4.356 4.402 3,137,009 4.3812 -0.12%
2018-08-29 0 8.500 8.490 8.500 8.320 8.530 3,709,000 31,335,490 8.4485 4.387 4.382 4.387 4.294 4.402 7,186,639 4.3602 2.66%
2018-08-28 0 8.280 8.250 8.280 8.190 8.390 1,055,000 8,725,429 8.2705 4.273 4.258 4.273 4.227 4.330 2,044,191 4.2684 0.49%
2018-08-27 0 8.240 8.240 8.250 8.000 8.300 2,831,500 23,207,775 8.1963 4.253 4.253 4.258 4.129 4.284 5,486,376 4.2301 4.57%
2018-08-24 0 7.880 7.880 7.900 7.730 7.920 388,500 3,062,332 7.8825 4.067 4.067 4.077 3.989 4.087 752,766 4.0681 -0.38%
2018-08-23 0 7.910 7.900 7.910 7.770 7.940 427,000 3,362,420 7.8745 4.082 4.077 4.082 4.010 4.098 827,364 4.0640 0.13%
2018-08-22 0 7.900 7.840 7.900 7.790 7.940 332,579 2,613,803 7.8592 4.077 4.046 4.077 4.020 4.098 644,412 4.0561 -0.38%
2018-08-21 0 7.930 7.910 7.930 7.810 7.970 452,000 3,569,990 7.8982 4.093 4.082 4.093 4.031 4.113 875,805 4.0762 1.54%
2018-08-20 0 7.810 7.800 7.810 7.650 7.810 589,500 4,573,010 7.7574 4.031 4.026 4.031 3.948 4.031 1,142,228 4.0036 2.49%
2018-08-17 0 7.620 7.610 7.620 7.530 7.710 424,500 3,222,030 7.5902 3.933 3.927 3.933 3.886 3.979 822,520 3.9173 -0.78%
2018-08-16 0 7.680 7.680 7.710 7.480 7.730 806,000 6,135,215 7.6119 3.964 3.964 3.979 3.860 3.989 1,561,723 3.9285 2.13%
2018-08-15 0 7.520 7.490 7.520 7.480 7.720 998,000 7,553,810 7.5689 3.881 3.866 3.881 3.860 3.984 1,933,746 3.9063 -2.21%
2018-08-14 0 7.690 7.660 7.690 7.660 7.790 551,500 4,244,670 7.6966 3.969 3.953 3.969 3.953 4.020 1,068,598 3.9722 -1.41%
2018-08-13 0 7.800 7.760 7.800 7.700 7.830 249,500 1,938,432 7.7693 4.026 4.005 4.026 3.974 4.041 483,437 4.0097 0.26%
2018-08-10 0 7.780 7.760 7.780 7.750 7.830 355,500 2,763,235 7.7728 4.015 4.005 4.015 4.000 4.041 688,825 4.0115 0.39%
2018-08-09 0 7.750 7.750 7.780 7.700 7.850 303,000 2,362,235 7.7962 4.000 4.000 4.015 3.974 4.051 587,099 4.0236 -0.64%
2018-08-08 0 7.800 7.760 7.830 7.680 7.860 186,500 1,451,255 7.7815 4.026 4.005 4.041 3.964 4.057 361,366 4.0160 0.26%
2018-08-07 0 7.780 7.670 7.780 7.660 7.820 581,500 4,485,340 7.7134 4.015 3.958 4.015 3.953 4.036 1,126,727 3.9809 0.39%
2018-08-06 0 7.750 7.700 7.750 7.650 7.900 528,000 4,090,317 7.7468 4.000 3.974 4.000 3.948 4.077 1,023,064 3.9981 -0.64%
2018-08-03 0 7.800 7.760 7.800 7.720 8.000 166,000 1,291,140 7.7780 4.026 4.005 4.026 3.984 4.129 321,645 4.0142 0.26%
2018-08-02 0 7.780 7.780 7.840 7.750 7.900 503,500 3,931,130 7.8076 4.015 4.015 4.046 4.000 4.077 975,593 4.0295 -1.52%
2018-08-01 0 7.900 7.890 7.900 7.880 8.050 267,500 2,125,785 7.9469 4.077 4.072 4.077 4.067 4.155 518,314 4.1013 -1.25%
2018-07-31 0 8.000 8.000 8.010 7.970 8.070 142,000 1,136,200 8.0014 4.129 4.129 4.134 4.113 4.165 275,142 4.1295 0.00%
2018-07-30 0 8.000 7.960 8.000 7.920 8.120 340,000 2,719,210 7.9977 4.129 4.108 4.129 4.087 4.191 658,791 4.1276 0.50%
2018-07-27 0 7.960 7.960 7.970 7.910 8.000 146,500 1,168,380 7.9753 4.108 4.108 4.113 4.082 4.129 283,862 4.1160 -0.50%
2018-07-26 0 8.000 7.900 8.000 7.880 8.010 221,000 1,754,695 7.9398 4.129 4.077 4.129 4.067 4.134 428,214 4.0977 0.25%
2018-07-25 0 7.980 7.980 8.000 7.960 8.030 451,000 3,606,285 7.9962 4.118 4.118 4.129 4.108 4.144 873,867 4.1268 -0.37%
2018-07-24 0 8.010 7.970 8.010 7.850 8.010 417,000 3,319,800 7.9612 4.134 4.113 4.134 4.051 4.134 807,988 4.1087 1.39%
2018-07-23 0 7.900 7.840 7.900 7.800 7.900 150,500 1,183,117 7.8612 4.077 4.046 4.077 4.026 4.077 291,612 4.0572 0.89%
2018-07-20 0 7.830 7.760 7.830 7.730 7.840 433,500 3,366,060 7.7648 4.041 4.005 4.041 3.989 4.046 839,959 4.0074 -0.51%
2018-07-19 0 7.870 7.830 7.870 7.800 7.900 149,000 1,170,412 7.8551 4.062 4.041 4.062 4.026 4.077 288,706 4.0540 0.00%
2018-07-18 0 7.870 7.860 7.870 7.840 7.890 513,500 4,037,563 7.8628 4.062 4.057 4.062 4.046 4.072 994,969 4.0580 0.25%
2018-07-17 0 7.850 7.820 7.850 7.790 7.890 516,000 4,041,110 7.8316 4.051 4.036 4.051 4.020 4.072 999,813 4.0419 -0.38%
2018-07-16 0 7.880 7.880 7.900 7.830 7.980 332,000 2,616,865 7.8821 4.067 4.067 4.077 4.041 4.118 643,290 4.0679 -1.01%
2018-07-13 0 7.960 7.940 7.970 7.830 7.980 237,000 1,876,550 7.9179 4.108 4.098 4.113 4.041 4.118 459,216 4.0864 0.38%
2018-07-12 0 7.930 7.910 7.930 7.860 7.980 321,500 2,548,805 7.9279 4.093 4.082 4.093 4.057 4.118 622,945 4.0915 0.38%
2018-07-11 0 7.900 7.890 7.900 7.880 7.990 425,500 3,377,285 7.9372 4.077 4.072 4.077 4.067 4.124 824,458 4.0964 -1.25%
2018-07-10 0 8.000 7.960 8.000 7.950 8.030 501,000 4,004,015 7.9920 4.129 4.108 4.129 4.103 4.144 970,748 4.1247 0.63%
2018-07-09 0 7.950 7.940 7.950 7.840 7.970 521,090 4,133,394 7.9322 4.103 4.098 4.103 4.046 4.113 1,009,675 4.0938 0.38%
2018-07-06 0 7.920 7.870 7.920 7.700 7.950 573,500 4,478,875 7.8097 4.087 4.062 4.087 3.974 4.103 1,111,226 4.0306 0.51%
2018-07-05 0 7.880 7.820 7.880 7.760 7.990 618,000 4,845,120 7.8400 4.067 4.036 4.067 4.005 4.124 1,197,450 4.0462 -0.38%
2018-07-04 0 7.910 7.830 7.910 7.840 8.090 1,049,500 8,286,920 7.8961 4.082 4.041 4.082 4.046 4.175 2,033,534 4.0751 0.00%
2018-07-03 0 7.910 7.910 7.970 7.830 8.000 868,000 6,859,710 7.9029 4.082 4.082 4.113 4.041 4.129 1,681,856 4.0787 -1.62%
2018-06-29 0 8.040 8.020 8.040 7.950 8.040 327,000 2,617,095 8.0033 4.149 4.139 4.149 4.103 4.149 633,602 4.1305 1.26%
2018-06-28 0 7.940 7.940 7.970 7.830 8.040 807,000 6,398,875 7.9292 4.098 4.098 4.113 4.041 4.149 1,563,661 4.0922 -1.24%
2018-06-27 0 8.040 8.000 8.040 7.970 8.180 1,012,500 8,174,295 8.0734 4.149 4.129 4.149 4.113 4.222 1,961,842 4.1666 0.37%
2018-06-26 0 8.010 8.010 8.030 7.760 8.030 857,000 6,795,005 7.9288 4.134 4.134 4.144 4.005 4.144 1,660,542 4.0920 0.13%
2018-06-25 0 8.000 7.990 8.000 7.970 8.080 699,432 5,595,194 7.9996 4.129 4.124 4.129 4.113 4.170 1,355,235 4.1286 -0.62%
2018-06-22 0 8.050 8.050 8.080 8.000 8.090 531,500 4,277,915 8.0488 4.155 4.155 4.170 4.129 4.175 1,029,846 4.1539 -0.25%
2018-06-21 0 8.070 8.070 8.100 8.070 8.180 336,500 2,734,080 8.1251 4.165 4.165 4.180 4.165 4.222 652,010 4.1933 -0.98%
2018-06-20 0 8.150 8.130 8.150 8.010 8.150 748,000 6,052,985 8.0922 4.206 4.196 4.206 4.134 4.206 1,449,341 4.1764 0.87%
2018-06-19 0 8.080 8.080 8.100 8.000 8.230 1,501,500 12,170,485 8.1056 4.170 4.170 4.180 4.129 4.247 2,909,339 4.1832 -1.34%
2018-06-15 0 8.190 8.170 8.190 8.160 8.250 435,500 3,574,400 8.2076 4.227 4.217 4.227 4.211 4.258 843,834 4.2359 -0.73%
2018-06-14 0 8.250 8.250 8.290 8.210 8.400 777,500 6,440,630 8.2838 4.258 4.258 4.278 4.237 4.335 1,506,501 4.2752 -1.79%
2018-06-13 0 8.400 8.380 8.400 8.350 8.480 589,000 4,956,875 8.4157 4.335 4.325 4.335 4.309 4.376 1,141,259 4.3433 -0.12%
2018-06-12 0 8.410 8.400 8.410 8.360 8.480 785,000 6,601,040 8.4090 4.340 4.335 4.340 4.315 4.376 1,521,033 4.3398 0.60%
2018-06-11 0 8.360 8.350 8.360 8.320 8.500 577,000 4,843,190 8.3937 4.315 4.309 4.315 4.294 4.387 1,118,008 4.3320 0.24%
2018-06-08 0 8.340 8.290 8.340 8.280 8.400 393,500 3,271,995 8.3151 4.304 4.278 4.304 4.273 4.335 762,454 4.2914 -0.48%
2018-06-07 0 8.380 8.370 8.380 8.360 8.480 809,000 6,796,635 8.4013 4.325 4.320 4.325 4.315 4.376 1,567,536 4.3359 -0.24%
2018-06-06 0 8.400 8.380 8.400 8.370 8.520 1,327,000 11,197,917 8.4385 4.335 4.325 4.335 4.320 4.397 2,571,224 4.3551 0.00%
2018-06-05 0 8.400 8.400 8.430 8.350 8.450 771,500 6,493,820 8.4171 4.335 4.335 4.351 4.309 4.361 1,494,875 4.3441 0.24%
2018-06-04 0 8.380 8.360 8.380 8.320 8.450 401,000 3,364,535 8.3904 4.325 4.315 4.325 4.294 4.361 776,986 4.3302 -0.12%
2018-06-01 0 8.390 8.380 8.390 8.160 8.520 2,644,500 22,133,920 8.3698 4.330 4.325 4.330 4.211 4.397 5,124,040 4.3196 1.08%
2018-05-31 0 8.300 8.300 8.330 8.010 8.300 1,605,500 13,215,215 8.2312 4.284 4.284 4.299 4.134 4.284 3,110,852 4.2481 2.72%
2018-05-30 0 8.080 8.050 8.080 7.840 8.100 1,768,000 14,094,810 7.9722 4.170 4.155 4.170 4.046 4.180 3,425,715 4.1144 0.50%
2018-05-29 0 8.040 8.000 8.040 7.970 8.170 961,500 7,721,855 8.0311 4.149 4.129 4.149 4.113 4.217 1,863,023 4.1448 -0.50%
2018-05-28 0 8.080 8.080 8.100 8.070 8.130 256,500 2,076,945 8.0973 4.170 4.170 4.180 4.165 4.196 497,000 4.1790 -0.25%
2018-05-25 0 8.100 8.080 8.100 8.080 8.200 325,000 2,638,505 8.1185 4.180 4.170 4.180 4.170 4.232 629,727 4.1899 -1.46%
2018-05-24 0 8.220 8.180 8.220 8.120 8.220 954,500 7,805,400 8.1775 4.242 4.222 4.242 4.191 4.242 1,849,460 4.2204 0.98%
2018-05-23 0 8.140 8.110 8.140 8.110 8.230 357,500 2,918,220 8.1629 4.201 4.186 4.201 4.186 4.247 692,700 4.2128 -0.12%
2018-05-21 0 8.150 8.070 8.150 8.020 8.280 601,500 4,921,395 8.1819 4.206 4.165 4.206 4.139 4.273 1,165,479 4.2226 -0.37%
2018-05-18 0 8.180 8.150 8.180 8.040 8.200 598,500 4,863,355 8.1259 4.222 4.206 4.222 4.149 4.232 1,159,667 4.1938 1.87%
2018-05-17 0 8.030 8.030 8.060 8.020 8.100 424,500 3,425,070 8.0685 4.144 4.144 4.160 4.139 4.180 822,520 4.1641 -0.86%
2018-05-16 0 8.100 8.080 8.100 8.020 8.130 819,435 6,620,973 8.0799 4.180 4.170 4.180 4.139 4.196 1,587,755 4.1700 -0.37%
2018-05-15 0 8.130 8.090 8.130 8.090 8.180 549,000 4,465,395 8.1337 4.196 4.175 4.196 4.175 4.222 1,063,754 4.1978 -0.37%
2018-05-14 0 8.160 8.150 8.160 8.110 8.240 1,529,500 12,448,075 8.1387 4.211 4.206 4.211 4.186 4.253 2,963,592 4.2003 0.62%
2018-05-11 0 8.530 8.510 8.530 8.430 8.580 1,790,000 15,247,395 8.5181 4.186 4.176 4.186 4.136 4.210 3,647,961 4.1797 1.19%
2018-05-10 0 8.430 8.430 8.440 8.410 8.450 590,301 4,977,323 8.4318 4.136 4.136 4.141 4.127 4.146 1,203,014 4.1374 -0.24%
2018-05-09 0 8.450 8.440 8.450 8.380 8.480 1,443,000 12,141,085 8.4138 4.146 4.141 4.146 4.112 4.161 2,940,786 4.1285 0.36%
2018-05-08 0 8.420 8.410 8.420 8.390 8.500 806,500 6,788,795 8.4176 4.132 4.127 4.132 4.117 4.171 1,643,620 4.1304 -0.36%
2018-05-07 0 8.450 8.450 8.460 8.360 8.470 535,500 4,508,100 8.4185 4.146 4.146 4.151 4.102 4.156 1,091,331 4.1308 0.36%
2018-05-04 0 8.420 8.410 8.440 8.390 8.480 478,000 4,026,734 8.4241 4.132 4.127 4.141 4.117 4.161 974,148 4.1336 0.00%
2018-05-03 0 8.420 8.420 8.470 8.400 8.490 718,000 6,066,695 8.4494 4.132 4.132 4.156 4.122 4.166 1,463,260 4.1460 -0.47%
2018-05-02 0 8.460 8.450 8.460 8.350 8.480 627,500 5,302,408 8.4501 4.151 4.146 4.151 4.097 4.161 1,278,824 4.1463 0.71%
2018-04-30 0 8.400 8.390 8.400 8.320 8.420 460,000 3,857,235 8.3853 4.122 4.117 4.122 4.082 4.132 937,465 4.1145 0.96%
2018-04-27 0 8.320 8.310 8.320 8.250 8.340 211,500 1,753,935 8.2928 4.082 4.078 4.082 4.048 4.092 431,030 4.0692 0.48%
2018-04-26 0 8.280 8.250 8.280 8.190 8.320 649,000 5,346,405 8.2379 4.063 4.048 4.063 4.019 4.082 1,322,641 4.0422 -0.72%
2018-04-25 0 8.340 8.330 8.340 8.240 8.340 315,100 2,610,740 8.2854 4.092 4.087 4.092 4.043 4.092 642,163 4.0655 -0.24%
2018-04-24 0 8.360 8.290 8.360 8.220 8.360 307,500 2,550,285 8.2936 4.102 4.068 4.102 4.033 4.102 626,675 4.0696 0.36%
2018-04-23 0 8.330 8.240 8.330 8.210 8.350 469,500 3,869,140 8.2410 4.087 4.043 4.087 4.029 4.097 956,826 4.0437 0.24%
2018-04-20 0 8.310 8.310 8.350 8.280 8.440 405,500 3,374,800 8.3226 4.078 4.078 4.097 4.063 4.141 826,396 4.0838 -1.54%
2018-04-19 0 8.440 8.410 8.440 8.380 8.480 433,000 3,653,710 8.4381 4.141 4.127 4.141 4.112 4.161 882,440 4.1405 0.60%
2018-04-18 0 8.390 8.380 8.390 8.290 8.430 630,500 5,259,205 8.3413 4.117 4.112 4.117 4.068 4.136 1,284,938 4.0930 0.72%
2018-04-17 0 8.330 8.320 8.330 8.330 8.450 661,000 5,550,200 8.3967 4.087 4.082 4.087 4.087 4.146 1,347,096 4.1201 -1.19%
2018-04-16 0 8.430 8.410 8.430 8.380 8.490 893,504 7,536,491 8.4348 4.136 4.127 4.136 4.112 4.166 1,820,932 4.1388 -0.47%
2018-04-13 0 8.470 8.450 8.470 8.430 8.520 351,500 2,975,635 8.4655 4.156 4.146 4.156 4.136 4.181 716,345 4.1539 0.12%
2018-04-12 0 8.460 8.440 8.460 8.440 8.560 669,500 5,682,545 8.4877 4.151 4.141 4.151 4.141 4.200 1,364,419 4.1648 -0.82%
2018-04-11 0 8.530 8.510 8.530 8.490 8.590 942,500 8,045,085 8.5359 4.186 4.176 4.186 4.166 4.215 1,920,784 4.1884 0.71%
2018-04-10 0 8.470 8.470 8.500 8.400 8.600 1,474,000 12,573,302 8.5301 4.156 4.156 4.171 4.122 4.220 3,003,963 4.1856 1.19%
2018-04-09 0 8.370 8.360 8.370 8.350 8.450 1,343,500 11,266,599 8.3860 4.107 4.102 4.107 4.097 4.146 2,738,009 4.1149 0.24%
2018-04-06 0 8.350 8.330 8.350 8.280 8.350 643,000 5,352,400 8.3241 4.097 4.087 4.097 4.063 4.097 1,310,413 4.0845 0.12%
2018-04-04 0 8.340 8.320 8.340 8.300 8.400 672,000 5,613,200 8.3530 4.092 4.082 4.092 4.073 4.122 1,369,514 4.0987 0.24%
2018-04-03 0 8.320 8.300 8.320 8.200 8.320 495,000 4,087,275 8.2571 4.082 4.073 4.082 4.024 4.082 1,008,794 4.0516 0.60%
2018-03-29 0 8.270 8.250 8.280 8.160 8.300 765,500 6,303,425 8.2344 4.058 4.048 4.063 4.004 4.073 1,560,064 4.0405 -0.12%
2018-03-28 0 8.280 8.230 8.280 8.210 8.410 1,020,500 8,468,775 8.2987 4.063 4.038 4.063 4.029 4.127 2,079,745 4.0720 -1.66%
2018-03-27 0 8.420 8.420 8.430 8.240 8.470 2,216,500 18,590,900 8.3875 4.132 4.132 4.136 4.043 4.156 4,517,154 4.1156 2.56%
2018-03-26 0 8.210 8.210 8.240 8.070 8.370 2,628,500 21,624,625 8.2270 4.029 4.029 4.043 3.960 4.107 5,356,796 4.0369 2.24%
2018-03-23 0 8.030 8.030 8.040 7.820 8.060 1,651,000 13,151,735 7.9659 3.940 3.940 3.945 3.837 3.955 3,364,684 3.9088 -0.37%
2018-03-22 0 8.060 8.030 8.060 8.030 8.140 592,000 4,783,827 8.0808 3.955 3.940 3.955 3.940 3.994 1,206,476 3.9651 0.12%
2018-03-21 0 8.050 8.050 8.070 8.040 8.240 888,500 7,203,790 8.1078 3.950 3.950 3.960 3.945 4.043 1,810,734 3.9784 -0.37%
2018-03-20 0 8.080 8.080 8.130 8.060 8.140 711,500 5,759,027 8.0942 3.965 3.965 3.989 3.955 3.994 1,450,014 3.9717 -0.12%
2018-03-19 0 8.090 8.080 8.090 8.070 8.140 898,000 7,263,010 8.0880 3.970 3.965 3.970 3.960 3.994 1,830,094 3.9687 -0.49%
2018-03-16 0 8.130 8.090 8.140 8.050 8.280 2,421,000 19,848,842 8.1986 3.989 3.970 3.994 3.950 4.063 4,933,918 4.0229 0.12%
2018-03-15 0 8.120 8.100 8.120 7.860 8.120 2,446,000 19,630,910 8.0257 3.984 3.975 3.984 3.857 3.984 4,984,867 3.9381 3.31%
2018-03-14 0 7.860 7.830 7.860 7.760 7.860 381,500 2,990,097 7.8377 3.857 3.842 3.857 3.808 3.857 777,484 3.8459 0.13%
2018-03-13 0 7.850 7.820 7.850 7.790 7.890 508,500 3,979,915 7.8268 3.852 3.837 3.852 3.822 3.872 1,036,306 3.8405 -0.13%
2018-03-12 0 7.860 7.840 7.860 7.750 7.890 258,500 2,022,315 7.8233 3.857 3.847 3.857 3.803 3.872 526,814 3.8388 0.77%
2018-03-09 0 7.800 7.780 7.800 7.700 7.810 279,000 2,173,155 7.7891 3.827 3.818 3.827 3.778 3.832 568,593 3.8220 0.13%
2018-03-08 0 7.790 7.780 7.790 7.750 7.820 175,500 1,366,555 7.7866 3.822 3.818 3.822 3.803 3.837 357,663 3.8208 -0.38%
2018-03-07 0 7.820 7.780 7.820 7.750 7.820 570,000 4,441,615 7.7923 3.837 3.818 3.837 3.803 3.837 1,161,641 3.8236 0.64%
2018-03-06 0 7.770 7.770 7.780 7.770 7.810 713,500 5,564,215 7.7985 3.813 3.813 3.818 3.813 3.832 1,454,089 3.8266 0.13%
2018-03-05 0 7.760 7.700 7.760 7.600 7.800 857,500 6,601,815 7.6989 3.808 3.778 3.808 3.729 3.827 1,747,557 3.7777 -0.51%
2018-03-02 0 7.800 7.800 7.830 7.710 7.830 239,000 1,859,445 7.7801 3.827 3.827 3.842 3.783 3.842 487,074 3.8176 -0.76%
2018-03-01 0 7.860 7.810 7.860 7.620 7.860 354,000 2,742,540 7.7473 3.857 3.832 3.857 3.739 3.857 721,440 3.8015 2.61%
2018-02-28 0 7.660 7.660 7.720 7.620 7.710 252,500 1,936,170 7.6680 3.759 3.759 3.788 3.739 3.783 514,587 3.7626 -0.91%
2018-02-27 0 7.730 7.720 7.730 7.690 7.960 450,000 3,496,842 7.7708 3.793 3.788 3.793 3.773 3.906 917,085 3.8130 -0.51%
2018-02-26 0 7.770 7.770 7.860 7.770 7.900 652,194 5,135,155 7.8737 3.813 3.813 3.857 3.813 3.876 1,329,150 3.8635 -1.15%
2018-02-23 0 7.860 7.850 7.860 7.830 7.920 336,000 2,644,028 7.8691 3.857 3.852 3.857 3.842 3.886 684,757 3.8613 0.13%
2018-02-22 0 7.850 7.810 7.850 7.780 7.900 837,000 6,578,683 7.8598 3.852 3.832 3.852 3.818 3.876 1,705,778 3.8567 0.51%
2018-02-21 0 7.810 7.800 7.810 7.800 7.900 419,000 3,287,655 7.8464 3.832 3.827 3.832 3.827 3.876 853,908 3.8501 0.00%
2018-02-20 0 7.810 7.810 7.820 7.680 7.810 282,500 2,194,652 7.7687 3.832 3.832 3.837 3.768 3.832 575,726 3.8120 1.96%
2018-02-15 0 7.660 7.650 7.660 7.650 7.750 414,500 3,185,040 7.6841 3.759 3.754 3.759 3.754 3.803 844,737 3.7705 0.13%
2018-02-14 0 7.650 7.650 7.680 7.570 7.650 296,500 2,257,420 7.6136 3.754 3.754 3.768 3.714 3.754 604,257 3.7359 0.39%
2018-02-13 0 7.620 7.610 7.630 7.550 7.680 351,000 2,676,270 7.6247 3.739 3.734 3.744 3.705 3.768 715,326 3.7413 1.20%
2018-02-12 0 7.530 7.530 7.540 7.430 7.570 524,000 3,937,580 7.5145 3.695 3.695 3.700 3.646 3.714 1,067,895 3.6872 1.89%
2018-02-09 0 7.390 7.380 7.390 7.280 7.700 2,123,100 15,700,601 7.3951 3.626 3.621 3.626 3.572 3.778 4,326,808 3.6287 -3.90%
2018-02-08 0 7.690 7.680 7.690 7.650 7.750 579,500 4,456,210 7.6897 3.773 3.768 3.773 3.754 3.803 1,181,002 3.7732 0.79%
2018-02-07 0 7.630 7.620 7.630 7.610 7.880 1,371,000 10,584,932 7.7206 3.744 3.739 3.744 3.734 3.867 2,794,053 3.7884 -0.52%
2018-02-06 0 7.670 7.650 7.670 7.590 8.000 3,405,000 26,472,695 7.7747 3.764 3.754 3.764 3.724 3.925 6,939,278 3.8149 -5.54%
2018-02-05 0 8.120 8.110 8.120 8.010 8.150 790,500 6,366,347 8.0536 3.984 3.979 3.984 3.930 3.999 1,611,013 3.9518 -0.73%
2018-02-02 0 8.180 8.160 8.180 8.110 8.200 373,500 3,044,030 8.1500 4.014 4.004 4.014 3.979 4.024 761,181 3.9991 0.12%
2018-02-01 0 8.170 8.170 8.190 8.160 8.230 207,000 1,695,062 8.1887 4.009 4.009 4.019 4.004 4.038 421,859 4.0181 -0.61%
2018-01-31 0 8.220 8.220 8.230 8.110 8.230 407,500 3,329,145 8.1697 4.033 4.033 4.038 3.979 4.038 830,472 4.0087 0.24%
2018-01-30 0 8.200 8.190 8.200 8.170 8.240 705,500 5,789,950 8.2069 4.024 4.019 4.024 4.009 4.043 1,437,786 4.0270 -0.73%
2018-01-29 0 8.260 8.230 8.260 8.210 8.380 830,500 6,884,390 8.2895 4.053 4.038 4.053 4.029 4.112 1,692,532 4.0675 -1.31%
2018-01-26 0 8.370 8.360 8.370 8.310 8.480 446,500 3,737,080 8.3697 4.107 4.102 4.107 4.078 4.161 909,952 4.1069 -0.12%
2018-01-25 0 8.380 8.350 8.380 8.300 8.450 2,071,000 17,274,597 8.3412 4.112 4.097 4.112 4.073 4.146 4,220,630 4.0929 -1.18%
2018-01-24 0 8.480 8.470 8.480 8.160 8.480 2,726,000 22,731,127 8.3386 4.161 4.156 4.161 4.004 4.161 5,555,498 4.0916 2.66%
2018-01-23 0 8.260 8.220 8.260 8.110 8.280 1,345,500 11,025,112 8.1941 4.053 4.033 4.053 3.979 4.063 2,742,085 4.0207 0.73%
2018-01-22 0 8.200 8.150 8.200 8.110 8.210 568,000 4,635,942 8.1619 4.024 3.999 4.024 3.979 4.029 1,157,565 4.0049 0.37%
2018-01-19 0 8.170 8.170 8.180 8.080 8.200 453,000 3,676,510 8.1159 4.009 4.009 4.014 3.965 4.024 923,199 3.9824 0.49%
2018-01-18 0 8.130 8.100 8.130 8.060 8.200 963,500 7,826,500 8.1230 3.989 3.975 3.989 3.955 4.024 1,963,581 3.9858 0.00%
2018-01-17 0 8.130 8.120 8.130 8.090 8.170 1,245,900 10,118,191 8.1212 3.989 3.984 3.989 3.970 4.009 2,539,103 3.9849 -0.85%
2018-01-16 0 8.200 8.160 8.200 8.100 8.260 1,104,000 9,009,580 8.1609 4.024 4.004 4.024 3.975 4.053 2,249,916 4.0044 0.49%
2018-01-15 0 8.160 8.130 8.160 8.110 8.470 1,851,500 15,284,750 8.2553 4.004 3.989 4.004 3.979 4.156 3,773,296 4.0508 -3.20%
2018-01-12 0 8.430 8.410 8.430 8.390 8.540 851,000 7,171,650 8.4273 4.136 4.127 4.136 4.117 4.190 1,734,310 4.1352 -0.59%
2018-01-11 0 8.480 8.450 8.480 8.360 8.600 1,127,500 9,536,560 8.4581 4.161 4.146 4.161 4.102 4.220 2,297,808 4.1503 -0.82%
2018-01-10 0 8.550 8.540 8.550 8.320 8.620 3,471,000 29,423,795 8.4770 4.195 4.190 4.195 4.082 4.230 7,073,784 4.1596 2.40%
2018-01-09 0 8.350 8.300 8.350 8.230 8.370 799,000 6,623,337 8.2895 4.097 4.073 4.097 4.038 4.107 1,628,336 4.0676 0.00%
2018-01-08 0 8.350 8.340 8.350 8.220 8.350 1,962,000 16,317,610 8.3168 4.097 4.092 4.097 4.033 4.097 3,998,491 4.0809 1.46%
2018-01-05 0 8.230 8.210 8.230 8.170 8.280 897,500 7,386,455 8.2300 4.038 4.029 4.038 4.009 4.063 1,829,075 4.0384 0.73%
2018-01-04 0 8.170 8.150 8.170 8.100 8.180 546,000 4,447,833 8.1462 4.009 3.999 4.009 3.975 4.014 1,112,730 3.9972 0.25%
2018-01-03 0 8.150 8.140 8.150 8.100 8.250 824,490 6,753,818 8.1915 3.999 3.994 3.999 3.975 4.048 1,680,283 4.0195 0.62%
2018-01-02 0 8.100 8.060 8.100 8.030 8.230 821,000 6,663,315 8.1161 3.975 3.955 3.975 3.940 4.038 1,673,171 3.9824 -0.86%
2017-12-29 0 8.170 8.160 8.170 8.050 8.260 1,135,500 9,263,670 8.1582 4.009 4.004 4.009 3.950 4.053 2,314,112 4.0031 2.00%
2017-12-28 0 8.010 8.000 8.010 7.940 8.130 762,524 6,108,581 8.0110 3.930 3.925 3.930 3.896 3.989 1,553,999 3.9309 -0.50%
2017-12-27 0 8.050 8.030 8.050 7.920 8.180 639,000 5,145,974 8.0532 3.950 3.940 3.950 3.886 4.014 1,302,261 3.9516 1.64%
2017-12-22 0 7.920 7.910 7.920 7.820 7.920 598,000 4,719,767 7.8926 3.886 3.881 3.886 3.837 3.886 1,218,704 3.8728 1.28%
2017-12-21 0 7.820 7.790 7.820 7.600 7.840 1,061,500 8,144,480 7.6726 3.837 3.822 3.837 3.729 3.847 2,163,302 3.7648 2.36%
2017-12-20 0 7.640 7.640 7.650 7.600 7.690 924,000 7,052,465 7.6325 3.749 3.749 3.754 3.729 3.773 1,883,082 3.7452 -0.65%
2017-12-19 0 7.690 7.690 7.700 7.660 7.870 1,926,500 14,869,915 7.7186 3.773 3.773 3.778 3.759 3.862 3,926,144 3.7874 -2.29%
2017-12-18 0 7.870 7.860 7.870 7.800 7.870 211,000 1,654,090 7.8393 3.862 3.857 3.862 3.827 3.862 430,011 3.8466 0.90%
2017-12-15 0 7.800 7.790 7.800 7.740 7.810 748,500 5,818,270 7.7732 3.827 3.822 3.827 3.798 3.832 1,525,418 3.8142 -0.13%
2017-12-14 0 7.810 7.790 7.810 7.780 8.000 1,718,000 13,486,625 7.8502 3.832 3.822 3.832 3.818 3.925 3,501,227 3.8520 -1.14%
2017-12-13 0 7.900 7.900 7.940 7.900 7.980 679,000 5,377,270 7.9194 3.876 3.876 3.896 3.876 3.916 1,383,780 3.8859 -0.38%
2017-12-12 0 7.930 7.910 7.930 7.900 8.020 498,000 3,959,550 7.9509 3.891 3.881 3.891 3.876 3.935 1,014,908 3.9014 0.13%
2017-12-11 0 7.920 7.910 7.920 7.900 8.000 1,916,500 15,199,600 7.9309 3.886 3.881 3.886 3.876 3.925 3,905,764 3.8916 -0.88%
2017-12-08 0 7.990 7.990 8.000 7.980 8.010 707,000 5,652,070 7.9944 3.921 3.921 3.925 3.916 3.930 1,440,843 3.9228 -0.13%
2017-12-07 0 8.000 7.980 8.000 7.960 8.080 987,500 7,898,260 7.9982 3.925 3.916 3.925 3.906 3.965 2,012,492 3.9246 -0.50%
2017-12-06 0 8.040 8.020 8.040 8.010 8.210 976,500 7,889,401 8.0793 3.945 3.935 3.945 3.930 4.029 1,990,075 3.9644 -1.83%
2017-12-05 0 8.190 8.180 8.190 8.190 8.330 617,217 5,102,543 8.2670 4.019 4.014 4.019 4.019 4.087 1,257,868 4.0565 -0.97%
2017-12-04 0 8.270 8.270 8.280 8.210 8.350 639,500 5,295,374 8.2805 4.058 4.058 4.063 4.029 4.097 1,303,280 4.0631 -0.60%
2017-12-01 0 8.320 8.290 8.320 8.130 8.320 704,000 5,806,946 8.2485 4.082 4.068 4.082 3.989 4.082 1,434,729 4.0474 1.96%
2017-11-30 0 8.160 8.110 8.160 8.050 8.180 1,090,997 8,864,959 8.1256 4.004 3.979 4.004 3.950 4.014 2,223,416 3.9871 0.00%
2017-11-29 0 8.160 8.150 8.180 8.140 8.190 435,000 3,551,843 8.1652 4.004 3.999 4.014 3.994 4.019 886,516 4.0065 0.62%
2017-11-28 0 8.110 8.110 8.120 8.100 8.130 593,000 4,810,940 8.1129 3.979 3.979 3.984 3.975 3.989 1,208,514 3.9809 -0.25%
2017-11-27 0 8.130 8.090 8.130 8.050 8.160 577,500 4,673,695 8.0930 3.989 3.970 3.989 3.950 4.004 1,176,926 3.9711 -0.37%
2017-11-24 0 8.160 8.130 8.160 8.090 8.160 302,000 2,456,200 8.1331 4.004 3.989 4.004 3.970 4.004 615,466 3.9908 0.00%
2017-11-23 0 8.160 8.110 8.160 8.120 8.200 748,500 6,114,397 8.1689 4.004 3.979 4.004 3.984 4.024 1,525,418 4.0083 0.12%
2017-11-22 0 8.150 8.130 8.160 8.010 8.200 687,000 5,566,000 8.1019 3.999 3.989 4.004 3.930 4.024 1,400,083 3.9755 1.49%
2017-11-21 0 8.030 8.020 8.030 8.010 8.060 1,450,000 11,648,310 8.0333 3.940 3.935 3.940 3.930 3.955 2,955,052 3.9418 -0.37%
2017-11-20 0 8.060 8.050 8.060 8.010 8.090 1,453,500 11,701,470 8.0505 3.955 3.950 3.955 3.930 3.970 2,962,185 3.9503 0.00%
2017-11-17 0 8.060 8.060 8.080 8.020 8.160 2,317,500 18,694,360 8.0666 3.955 3.955 3.965 3.935 4.004 4,722,989 3.9582 -1.10%
2017-11-16 0 8.150 8.120 8.150 8.120 8.170 922,500 7,503,285 8.1336 3.999 3.984 3.999 3.984 4.009 1,880,025 3.9911 0.37%
2017-11-15 0 8.120 8.120 8.130 8.120 8.280 1,089,000 8,863,510 8.1391 3.984 3.984 3.989 3.984 4.063 2,219,346 3.9937 -1.46%
2017-11-14 0 8.240 8.210 8.240 8.200 8.300 808,500 6,640,310 8.2131 4.043 4.029 4.043 4.024 4.073 1,647,696 4.0301 0.00%
2017-11-13 0 8.240 8.200 8.240 8.100 8.250 1,575,500 12,862,165 8.1639 4.043 4.024 4.043 3.975 4.048 3,210,817 4.0059 0.12%
2017-11-10 0 8.230 8.230 8.250 8.230 8.350 1,045,000 8,647,910 8.2755 4.038 4.038 4.048 4.038 4.097 2,129,676 4.0607 -1.44%
2017-11-09 0 8.350 8.330 8.350 8.290 8.380 944,000 7,872,875 8.3399 4.097 4.087 4.097 4.068 4.112 1,923,841 4.0923 0.60%
2017-11-08 0 8.300 8.290 8.300 8.220 8.370 1,119,500 9,298,655 8.3061 4.073 4.068 4.073 4.033 4.107 2,281,504 4.0757 -0.36%
2017-11-07 0 8.330 8.320 8.330 8.310 8.380 810,500 6,753,990 8.3331 4.087 4.082 4.087 4.078 4.112 1,651,772 4.0889 -0.24%
2017-11-06 0 8.350 8.350 8.370 8.310 8.420 1,114,000 9,315,585 8.3623 4.097 4.097 4.107 4.078 4.132 2,270,295 4.1032 -0.60%
2017-11-03 0 8.400 8.400 8.420 8.380 8.550 760,000 6,418,120 8.4449 4.122 4.122 4.132 4.112 4.195 1,548,855 4.1438 -1.06%
2017-11-02 0 8.490 8.460 8.490 8.450 8.630 847,500 7,234,015 8.5357 4.166 4.151 4.166 4.146 4.235 1,727,177 4.1883 -1.16%
2017-11-01 0 8.590 8.560 8.590 8.460 8.650 1,795,500 15,402,105 8.5782 4.215 4.200 4.215 4.151 4.244 3,659,170 4.2092 1.30%
2017-10-31 0 8.480 8.470 8.480 8.290 8.480 1,114,000 9,376,093 8.4166 4.161 4.156 4.161 4.068 4.161 2,270,295 4.1299 1.56%
2017-10-30 0 8.350 8.320 8.350 8.300 8.430 522,500 4,360,165 8.3448 4.097 4.082 4.097 4.073 4.136 1,064,838 4.0947 -0.36%
2017-10-27 0 8.380 8.350 8.380 8.290 8.440 2,291,000 19,152,245 8.3598 4.112 4.097 4.112 4.068 4.141 4,668,983 4.1020 1.33%
2017-10-26 0 8.270 8.250 8.270 8.220 8.300 699,500 5,791,016 8.2788 4.058 4.048 4.058 4.033 4.073 1,425,558 4.0623 0.24%
2017-10-25 0 8.250 8.250 8.270 8.240 8.330 388,300 3,209,753 8.2662 4.048 4.048 4.058 4.043 4.087 791,343 4.0561 -0.60%
2017-10-24 0 8.300 8.300 8.310 8.280 8.340 583,500 4,849,660 8.3113 4.073 4.073 4.078 4.063 4.092 1,189,154 4.0782 -0.24%
2017-10-23 0 8.320 8.320 8.350 8.260 8.380 1,030,000 8,555,680 8.3065 4.082 4.082 4.097 4.053 4.112 2,099,106 4.0759 0.60%
2017-10-20 0 8.270 8.260 8.270 8.200 8.270 424,500 3,497,740 8.2397 4.058 4.053 4.058 4.024 4.058 865,117 4.0431 0.61%
2017-10-19 0 8.220 8.210 8.220 8.210 8.340 929,500 7,674,275 8.2563 4.033 4.029 4.033 4.029 4.092 1,894,290 4.0513 -0.96%
2017-10-18 0 8.300 8.300 8.310 8.280 8.370 536,000 4,448,600 8.2996 4.073 4.073 4.078 4.063 4.107 1,092,350 4.0725 -0.95%
2017-10-17 0 8.380 8.370 8.380 8.360 8.460 604,000 5,060,735 8.3787 4.112 4.107 4.112 4.102 4.151 1,230,932 4.1113 -0.59%
2017-10-16 0 8.430 8.410 8.430 8.390 8.440 840,500 7,075,140 8.4178 4.136 4.127 4.136 4.117 4.141 1,712,911 4.1305 0.60%
2017-10-13 0 8.380 8.380 8.390 8.310 8.400 643,000 5,371,880 8.3544 4.112 4.112 4.117 4.078 4.122 1,310,413 4.0994 0.00%
2017-10-12 0 8.380 8.370 8.380 8.360 8.460 559,500 4,691,515 8.3852 4.112 4.107 4.112 4.102 4.151 1,140,243 4.1145 -0.36%
2017-10-11 0 8.410 8.400 8.410 8.360 8.440 1,250,000 10,508,760 8.4070 4.127 4.122 4.127 4.102 4.141 2,547,459 4.1252 0.60%
2017-10-10 0 8.360 8.340 8.360 8.140 8.360 1,062,000 8,784,640 8.2718 4.102 4.092 4.102 3.994 4.102 2,164,321 4.0588 2.70%
2017-10-09 0 8.140 8.130 8.140 8.100 8.180 767,500 6,236,580 8.1258 3.994 3.989 3.994 3.975 4.014 1,564,140 3.9872 0.00%
2017-10-06 0 8.140 8.130 8.140 8.050 8.170 794,000 6,431,305 8.0999 3.994 3.989 3.994 3.950 4.009 1,618,146 3.9745 0.62%
2017-10-04 0 8.090 8.060 8.090 8.030 8.260 2,006,786 16,235,958 8.0905 3.970 3.955 3.970 3.940 4.053 4,089,764 3.9699 -1.46%
2017-10-03 0 8.210 8.200 8.210 8.100 8.320 1,166,501 9,582,295 8.2146 4.029 4.024 4.029 3.975 4.082 2,377,291 4.0308 1.36%
2017-09-29 0 8.100 8.090 8.100 8.020 8.100 600,000 4,836,975 8.0616 3.975 3.970 3.975 3.935 3.975 1,222,780 3.9557 0.75%
2017-09-28 0 8.040 8.030 8.040 8.010 8.100 1,061,000 8,533,175 8.0426 3.945 3.940 3.945 3.930 3.975 2,162,283 3.9464 -0.74%
2017-09-27 0 8.100 8.090 8.100 8.080 8.160 1,224,000 9,923,667 8.1076 3.975 3.970 3.975 3.965 4.004 2,494,472 3.9783 -0.86%
2017-09-26 0 8.170 8.160 8.170 8.100 8.230 1,154,500 9,397,110 8.1395 4.009 4.004 4.009 3.975 4.038 2,352,833 3.9940 -0.49%
2017-09-25 0 8.210 8.200 8.210 8.200 8.370 704,500 5,813,855 8.2525 4.029 4.024 4.029 4.024 4.107 1,435,748 4.0494 -1.68%
2017-09-22 0 8.350 8.340 8.350 8.290 8.390 1,439,500 11,965,131 8.3120 4.097 4.092 4.097 4.068 4.117 2,933,654 4.0786 -0.48%
2017-09-21 0 8.390 8.380 8.390 8.340 8.400 583,000 4,875,910 8.3635 4.117 4.112 4.117 4.092 4.122 1,188,135 4.1038 -0.12%
2017-09-20 0 8.400 8.390 8.400 8.290 8.420 1,148,500 9,614,255 8.3711 4.122 4.117 4.122 4.068 4.132 2,340,605 4.1076 0.12%
2017-09-19 0 8.390 8.380 8.390 8.350 8.400 553,500 4,635,985 8.3758 4.117 4.112 4.117 4.097 4.122 1,128,015 4.1099 0.00%
2017-09-18 0 8.390 8.380 8.390 8.300 8.400 1,569,500 13,083,165 8.3359 4.117 4.112 4.117 4.073 4.122 3,198,589 4.0903 0.00%
2017-09-15 0 8.390 8.370 8.390 8.250 8.390 1,458,500 12,107,125 8.3011 4.117 4.107 4.117 4.048 4.117 2,972,375 4.0732 0.96%
2017-09-14 0 8.310 8.300 8.310 8.290 8.380 892,000 7,422,515 8.3212 4.078 4.073 4.078 4.068 4.112 1,817,867 4.0831 -0.36%
2017-09-13 0 8.340 8.330 8.340 8.310 8.380 929,500 7,743,145 8.3304 4.092 4.087 4.092 4.078 4.112 1,894,290 4.0876 -0.36%
2017-09-12 0 8.370 8.360 8.370 8.350 8.400 515,600 4,312,032 8.3631 4.107 4.102 4.107 4.097 4.122 1,050,776 4.1037 0.00%
2017-09-11 0 8.370 8.360 8.370 8.340 8.450 501,500 4,209,235 8.3933 4.107 4.102 4.107 4.092 4.146 1,022,040 4.1185 0.24%
2017-09-08 0 8.350 8.340 8.350 8.320 8.440 713,000 5,962,420 8.3624 4.097 4.092 4.097 4.082 4.141 1,453,071 4.1033 -0.48%
2017-09-07 0 8.390 8.380 8.390 8.380 8.500 741,500 6,245,045 8.4222 4.117 4.112 4.117 4.112 4.171 1,511,153 4.1326 0.24%
2017-09-06 0 8.550 8.540 8.580 8.530 8.630 1,272,000 10,892,560 8.5633 4.107 4.102 4.121 4.097 4.145 2,648,042 4.1134 -0.81%
2017-09-05 0 8.620 8.620 8.630 8.500 8.640 1,288,500 11,053,800 8.5788 4.141 4.141 4.145 4.083 4.150 2,682,392 4.1209 0.82%
2017-09-04 0 8.550 8.540 8.550 8.440 8.590 998,500 8,494,245 8.5070 4.107 4.102 4.107 4.054 4.126 2,078,672 4.0864 -0.35%
2017-09-01 0 8.580 8.570 8.580 8.440 8.590 1,282,000 10,929,140 8.5251 4.121 4.117 4.121 4.054 4.126 2,668,860 4.0951 1.78%
2017-08-31 0 8.430 8.420 8.430 8.390 8.460 1,902,500 16,033,065 8.4274 4.049 4.045 4.049 4.030 4.064 3,960,614 4.0481 0.48%
2017-08-30 0 8.390 8.380 8.400 8.370 8.470 1,589,500 13,367,500 8.4099 4.030 4.025 4.035 4.021 4.069 3,309,012 4.0397 0.00%
2017-08-29 0 8.390 8.390 8.400 8.260 8.480 3,337,500 28,027,715 8.3978 4.030 4.030 4.035 3.968 4.073 6,947,988 4.0339 -0.71%
2017-08-28 0 8.450 8.450 8.460 8.090 8.910 14,047,518 117,645,382 8.3748 4.059 4.059 4.064 3.886 4.280 29,244,043 4.0229 -4.52%
2017-08-25 0 8.850 8.840 8.850 8.820 9.300 5,128,000 45,901,290 8.9511 4.251 4.246 4.251 4.237 4.467 10,675,441 4.2997 -3.80%
2017-08-24 0 9.200 9.200 9.210 9.000 9.240 2,525,000 22,878,470 9.0608 4.419 4.419 4.424 4.323 4.438 5,256,531 4.3524 1.88%
2017-08-22 0 9.030 9.020 9.030 9.000 9.120 947,000 8,572,235 9.0520 4.338 4.333 4.338 4.323 4.381 1,971,459 4.3482 0.11%
2017-08-21 0 9.020 9.000 9.030 8.920 9.050 571,000 5,139,845 9.0015 4.333 4.323 4.338 4.285 4.347 1,188,705 4.3239 0.45%
2017-08-18 0 8.980 8.970 8.990 8.920 8.990 565,000 5,053,535 8.9443 4.314 4.309 4.318 4.285 4.318 1,176,214 4.2964 0.11%
2017-08-17 0 8.970 8.970 8.980 8.910 9.050 832,500 7,465,565 8.9676 4.309 4.309 4.314 4.280 4.347 1,733,094 4.3077 -0.33%
2017-08-16 0 9.000 9.000 9.010 8.970 9.020 660,500 5,938,745 8.9913 4.323 4.323 4.328 4.309 4.333 1,375,025 4.3190 -0.22%
2017-08-15 0 9.020 9.010 9.020 8.960 9.100 584,500 5,266,530 9.0103 4.333 4.328 4.333 4.304 4.371 1,216,809 4.3281 0.33%
2017-08-14 0 8.990 8.980 8.990 8.900 9.010 721,500 6,463,980 8.9591 4.318 4.314 4.318 4.275 4.328 1,502,015 4.3035 1.01%
2017-08-11 0 8.900 8.900 8.920 8.900 9.020 2,609,000 23,309,645 8.9343 4.275 4.275 4.285 4.275 4.333 5,431,401 4.2916 -2.20%
2017-08-10 0 9.100 9.090 9.100 9.040 9.170 1,299,500 11,820,918 9.0965 4.371 4.366 4.371 4.342 4.405 2,705,292 4.3696 -0.11%
2017-08-09 0 9.110 9.100 9.110 9.090 9.170 786,000 7,164,265 9.1148 4.376 4.371 4.376 4.366 4.405 1,636,290 4.3784 -0.98%
2017-08-08 0 9.200 9.160 9.200 9.100 9.200 600,500 5,484,535 9.1333 4.419 4.400 4.419 4.371 4.419 1,250,117 4.3872 0.22%
2017-08-07 0 9.180 9.160 9.180 9.140 9.220 380,000 3,484,610 9.1700 4.410 4.400 4.410 4.390 4.429 791,082 4.4049 -0.54%
2017-08-04 0 9.230 9.220 9.230 9.100 9.230 745,000 6,834,645 9.1740 4.434 4.429 4.434 4.371 4.434 1,550,937 4.4068 0.65%
2017-08-03 0 9.170 9.140 9.170 9.120 9.200 663,500 6,082,185 9.1668 4.405 4.390 4.405 4.381 4.419 1,381,271 4.4033 0.11%
2017-08-02 0 9.160 9.120 9.170 9.060 9.180 1,110,000 10,122,145 9.1190 4.400 4.381 4.405 4.352 4.410 2,310,792 4.3804 0.22%
2017-08-01 0 9.140 9.110 9.140 9.000 9.140 2,108,000 19,113,750 9.0672 4.390 4.376 4.390 4.323 4.390 4,388,422 4.3555 0.00%
2017-07-31 0 9.140 9.130 9.140 9.050 9.300 1,145,000 10,456,325 9.1322 4.390 4.386 4.390 4.347 4.467 2,383,654 4.3867 -0.65%
2017-07-28 0 9.200 9.190 9.200 9.180 9.340 832,000 7,668,945 9.2175 4.419 4.414 4.419 4.410 4.487 1,732,053 4.4277 -0.97%
2017-07-27 0 9.290 9.280 9.290 9.260 9.380 757,500 7,055,132 9.3137 4.462 4.458 4.462 4.448 4.506 1,576,959 4.4739 -1.17%
2017-07-26 0 9.400 9.390 9.400 9.210 9.400 1,422,000 13,234,930 9.3073 4.515 4.511 4.515 4.424 4.515 2,960,311 4.4708 1.18%
2017-07-25 0 9.290 9.270 9.290 9.250 9.410 726,000 6,759,157 9.3101 4.462 4.453 4.462 4.443 4.520 1,511,383 4.4722 -0.96%
2017-07-24 0 9.380 9.370 9.380 9.340 9.500 1,190,000 11,197,565 9.4097 4.506 4.501 4.506 4.487 4.563 2,477,335 4.5200 0.11%
2017-07-21 0 9.370 9.360 9.370 9.310 9.470 1,712,000 16,071,360 9.3875 4.501 4.496 4.501 4.472 4.549 3,564,032 4.5093 0.64%
2017-07-20 0 9.310 9.270 9.310 9.250 9.470 1,876,000 17,468,530 9.3116 4.472 4.453 4.472 4.443 4.549 3,905,446 4.4729 -0.96%
2017-07-19 0 9.400 9.390 9.400 9.370 9.480 2,782,500 26,240,510 9.4306 4.515 4.511 4.515 4.501 4.554 5,792,593 4.5300 0.11%
2017-07-18 0 9.390 9.390 9.400 9.260 9.580 7,076,800 66,758,311 9.4334 4.511 4.511 4.515 4.448 4.602 14,732,442 4.5314 1.40%
2017-07-17 0 9.260 9.250 9.260 9.060 9.270 1,901,000 17,521,610 9.2170 4.448 4.443 4.448 4.352 4.453 3,957,491 4.4275 1.42%
2017-07-14 0 9.130 9.120 9.130 9.000 9.200 1,827,500 16,619,205 9.0940 4.386 4.381 4.386 4.323 4.419 3,804,479 4.3683 0.00%
2017-07-13 0 9.130 9.110 9.130 9.000 9.200 1,813,000 16,495,315 9.0984 4.386 4.376 4.386 4.323 4.419 3,774,293 4.3704 1.67%
2017-07-12 0 8.980 8.980 9.000 8.970 9.050 658,500 5,929,457 9.0045 4.314 4.314 4.323 4.309 4.347 1,370,862 4.3254 -0.66%
2017-07-11 0 9.040 9.040 9.050 8.920 9.060 1,321,400 11,850,464 8.9681 4.342 4.342 4.347 4.285 4.352 2,750,883 4.3079 1.01%
2017-07-10 0 8.950 8.930 8.940 8.930 9.090 1,414,500 12,748,565 9.0128 4.299 4.290 4.294 4.290 4.366 2,944,698 4.3293 -1.10%
2017-07-07 0 9.050 9.000 9.050 8.990 9.100 1,304,500 11,775,485 9.0268 4.347 4.323 4.347 4.318 4.371 2,715,701 4.3361 -0.55%
2017-07-06 0 9.100 9.090 9.100 9.060 9.130 504,000 4,579,500 9.0863 4.371 4.366 4.371 4.352 4.386 1,049,224 4.3647 0.22%
2017-07-05 0 9.080 9.080 9.090 9.060 9.140 618,000 5,623,515 9.0995 4.362 4.362 4.366 4.352 4.390 1,286,549 4.3710 -0.66%
2017-07-04 0 9.140 9.130 9.150 9.080 9.220 1,454,500 13,276,132 9.1276 4.390 4.386 4.395 4.362 4.429 3,027,970 4.3845 -0.11%
2017-07-03 0 9.150 9.140 9.160 9.090 9.230 1,330,500 12,161,000 9.1402 4.395 4.390 4.400 4.366 4.434 2,769,827 4.3905 0.55%
2017-06-30 0 9.100 9.100 9.130 9.090 9.150 1,024,000 9,335,795 9.1170 4.371 4.371 4.386 4.366 4.395 2,131,757 4.3794 -0.87%
2017-06-29 0 9.180 9.170 9.180 9.120 9.200 1,136,000 10,404,275 9.1587 4.410 4.405 4.410 4.381 4.419 2,364,918 4.3994 0.88%
2017-06-28 0 9.100 9.080 9.100 9.080 9.160 705,000 6,423,860 9.1119 4.371 4.362 4.371 4.362 4.400 1,467,665 4.3769 -0.44%
2017-06-27 0 9.140 9.120 9.140 9.110 9.210 1,000,500 9,170,785 9.1662 4.390 4.381 4.390 4.376 4.424 2,082,835 4.4030 -0.11%
2017-06-26 0 9.150 9.150 9.160 9.090 9.280 994,500 9,123,880 9.1743 4.395 4.395 4.400 4.366 4.458 2,070,344 4.4069 0.66%
2017-06-23 0 9.090 9.080 9.090 9.080 9.220 762,000 6,958,405 9.1318 4.366 4.362 4.366 4.362 4.429 1,586,327 4.3865 -0.98%
2017-06-22 0 9.180 9.170 9.180 9.160 9.290 997,000 9,176,045 9.2037 4.410 4.405 4.410 4.400 4.462 2,075,549 4.4210 -0.97%
2017-06-21 0 9.270 9.240 9.280 9.190 9.320 970,000 8,984,577 9.2625 4.453 4.438 4.458 4.414 4.477 2,019,340 4.4493 0.54%
2017-06-20 0 9.220 9.220 9.270 9.210 9.340 1,805,200 16,732,678 9.2692 4.429 4.429 4.453 4.424 4.487 3,758,055 4.4525 0.22%
2017-06-19 0 9.200 9.180 9.200 9.030 9.250 781,000 7,159,830 9.1675 4.419 4.410 4.419 4.338 4.443 1,625,881 4.4037 2.22%
2017-06-16 0 9.000 8.990 9.050 8.980 9.060 1,553,000 13,983,060 9.0039 4.323 4.318 4.347 4.314 4.352 3,233,027 4.3251 0.33%
2017-06-15 0 8.970 8.970 8.990 8.940 9.110 1,758,500 15,796,015 8.9827 4.309 4.309 4.318 4.294 4.376 3,660,835 4.3149 -0.99%
2017-06-14 0 9.060 9.060 9.070 9.060 9.120 809,500 7,350,000 9.0797 4.352 4.352 4.357 4.352 4.381 1,685,212 4.3615 0.00%
2017-06-13 0 9.060 9.050 9.060 9.020 9.140 663,000 6,014,735 9.0720 4.352 4.347 4.352 4.333 4.390 1,380,230 4.3578 -0.22%
2017-06-12 0 9.080 9.020 9.080 9.000 9.180 4,909,500 44,252,285 9.0136 4.362 4.333 4.362 4.323 4.410 10,220,569 4.3297 -0.77%
2017-06-09 0 9.150 9.120 9.150 9.120 9.200 897,500 8,204,005 9.1410 4.395 4.381 4.395 4.381 4.419 1,868,410 4.3909 -0.54%
2017-06-08 0 9.200 9.190 9.210 9.130 9.240 1,238,500 11,362,820 9.1747 4.419 4.414 4.424 4.386 4.438 2,578,302 4.4071 -0.33%
2017-06-07 0 9.230 9.200 9.230 9.150 9.350 2,481,000 22,899,595 9.2300 4.434 4.419 4.434 4.395 4.491 5,164,932 4.4337 0.65%
2017-06-06 0 9.170 9.150 9.180 9.100 9.360 2,385,500 21,878,700 9.1715 4.405 4.395 4.410 4.371 4.496 4,966,120 4.4056 -1.50%
2017-06-05 0 9.310 9.280 9.320 9.260 9.380 1,281,000 11,914,090 9.3006 4.472 4.458 4.477 4.448 4.506 2,666,779 4.4676 0.43%
2017-06-02 0 9.270 9.250 9.280 9.240 9.350 978,500 9,072,592 9.2719 4.453 4.443 4.458 4.438 4.491 2,037,036 4.4538 -0.32%
2017-06-01 0 9.300 9.300 9.310 9.300 9.400 818,400 7,645,165 9.3416 4.467 4.467 4.472 4.467 4.515 1,703,740 4.4873 -0.21%
2017-05-31 0 9.320 9.260 9.330 9.250 9.400 1,358,000 12,634,880 9.3040 4.477 4.448 4.482 4.443 4.515 2,827,077 4.4692 0.00%
2017-05-29 0 9.320 9.320 9.340 9.300 9.440 346,000 3,237,040 9.3556 4.477 4.477 4.487 4.467 4.535 720,301 4.4940 0.00%
2017-05-26 0 9.320 9.300 9.360 9.300 9.500 732,000 6,859,457 9.3708 4.477 4.467 4.496 4.467 4.563 1,523,873 4.5013 -0.96%
2017-05-25 0 9.410 9.410 9.420 9.380 9.570 1,160,500 10,966,007 9.4494 4.520 4.520 4.525 4.506 4.597 2,415,922 4.5391 -0.53%
2017-05-24 0 9.850 9.850 9.860 9.740 9.880 6,762,000 65,118,130 9.6300 4.544 4.544 4.549 4.493 4.558 14,657,438 4.4427 -0.10%
2017-05-23 0 9.860 9.860 9.890 9.740 9.960 2,094,500 20,564,210 9.8182 4.549 4.549 4.563 4.493 4.595 4,540,078 4.5295 -0.80%
2017-05-22 0 9.940 9.940 9.950 9.910 10.08 1,586,500 15,792,645 9.9544 4.586 4.586 4.590 4.572 4.650 3,438,927 4.5923 0.30%
2017-05-19 0 9.910 9.900 9.920 9.880 9.970 1,489,000 14,773,985 9.9221 4.572 4.567 4.576 4.558 4.600 3,227,584 4.5774 0.41%
2017-05-18 0 9.870 9.850 9.880 9.800 10.00 2,365,000 23,385,955 9.8884 4.553 4.544 4.558 4.521 4.613 5,126,418 4.5619 -0.60%
2017-05-17 0 9.930 9.920 9.930 9.700 9.980 4,417,500 43,571,669 9.8634 4.581 4.576 4.581 4.475 4.604 9,575,456 4.5503 2.69%
2017-05-16 0 9.670 9.660 9.680 9.480 9.680 1,127,500 10,803,905 9.5822 4.461 4.457 4.466 4.373 4.466 2,443,990 4.4206 1.58%
2017-05-15 0 9.520 9.500 9.520 9.410 9.520 1,414,500 13,410,695 9.4809 4.392 4.383 4.392 4.341 4.392 3,066,097 4.3739 0.85%
2017-05-12 0 9.440 9.440 9.460 9.390 9.510 1,183,500 11,179,310 9.4460 4.355 4.355 4.364 4.332 4.387 2,565,377 4.3578 -0.21%
2017-05-11 0 9.460 9.460 9.480 9.370 9.590 1,892,000 17,876,470 9.4485 4.364 4.364 4.373 4.323 4.424 4,101,135 4.3589 -1.15%
2017-05-10 0 9.570 9.550 9.570 9.510 9.680 1,528,000 14,677,365 9.6056 4.415 4.406 4.415 4.387 4.466 3,312,122 4.4314 -0.10%
2017-05-09 0 9.580 9.580 9.590 9.470 9.650 1,272,000 12,179,200 9.5748 4.420 4.420 4.424 4.369 4.452 2,757,211 4.4172 0.52%
2017-05-08 0 9.530 9.530 9.540 9.350 9.630 1,744,000 16,562,860 9.4971 4.397 4.397 4.401 4.313 4.443 3,780,327 4.3813 2.25%
2017-05-05 0 9.320 9.320 9.350 9.210 9.370 1,307,500 12,135,610 9.2815 4.300 4.300 4.313 4.249 4.323 2,834,162 4.2819 0.98%
2017-05-04 0 9.230 9.230 9.260 9.190 9.390 1,281,000 11,862,040 9.2600 4.258 4.258 4.272 4.240 4.332 2,776,720 4.2720 -0.97%
2017-05-02 0 9.320 9.280 9.330 9.220 9.330 596,500 5,524,035 9.2607 4.300 4.281 4.304 4.254 4.304 1,292,985 4.2723 0.54%
2017-04-28 0 9.270 9.260 9.270 9.260 9.430 773,400 7,189,415 9.2959 4.277 4.272 4.277 4.272 4.350 1,676,436 4.2885 -1.17%
2017-04-27 0 9.380 9.380 9.400 9.040 9.430 2,273,600 21,051,294 9.2590 4.327 4.327 4.337 4.170 4.350 4,928,298 4.2715 1.41%
2017-04-26 0 9.250 9.240 9.250 9.240 9.370 643,000 5,993,960 9.3219 4.267 4.263 4.267 4.263 4.323 1,393,779 4.3005 -0.22%
2017-04-25 0 9.270 9.230 9.260 9.200 9.350 1,688,500 15,624,960 9.2538 4.277 4.258 4.272 4.244 4.313 3,660,024 4.2691 -0.75%
2017-04-24 0 9.340 9.320 9.340 9.240 9.350 547,000 5,080,737 9.2884 4.309 4.300 4.309 4.263 4.313 1,185,687 4.2851 -0.21%
2017-04-21 0 9.360 9.360 9.370 9.280 9.460 726,000 6,809,575 9.3796 4.318 4.318 4.323 4.281 4.364 1,573,691 4.3271 0.00%
2017-04-20 0 9.360 9.350 9.390 9.220 9.460 1,115,500 10,422,899 9.3437 4.318 4.313 4.332 4.254 4.364 2,417,979 4.3106 0.75%
2017-04-19 0 9.290 9.290 9.310 9.050 9.330 2,397,500 21,967,750 9.1628 4.286 4.286 4.295 4.175 4.304 5,196,866 4.2271 1.64%
2017-04-18 0 9.140 9.150 9.160 9.120 9.380 2,617,000 24,180,685 9.2398 4.217 4.221 4.226 4.207 4.327 5,672,658 4.2627 -2.56%
2017-04-13 0 9.380 9.360 9.390 9.300 9.450 2,862,500 26,773,995 9.3534 4.327 4.318 4.332 4.290 4.360 6,204,809 4.3150 -0.64%
2017-04-12 0 9.440 9.390 9.450 9.350 9.560 3,224,000 30,398,540 9.4288 4.355 4.332 4.360 4.313 4.410 6,988,403 4.3499 -1.56%
2017-04-11 0 9.590 9.590 9.610 9.540 9.740 672,500 6,464,555 9.6127 4.424 4.424 4.433 4.401 4.493 1,457,724 4.4347 -0.52%
2017-04-10 0 9.640 9.620 9.640 9.610 9.730 820,500 7,933,360 9.6689 4.447 4.438 4.447 4.433 4.489 1,778,531 4.4606 0.21%
2017-04-07 0 9.620 9.610 9.620 9.530 9.750 3,396,500 32,609,655 9.6010 4.438 4.433 4.438 4.397 4.498 7,362,317 4.4293 -0.82%
2017-04-06 0 9.700 9.660 9.710 9.610 9.950 3,379,000 32,687,670 9.6738 4.475 4.457 4.480 4.433 4.590 7,324,384 4.4629 -2.51%
2017-04-05 0 9.950 9.940 9.960 9.690 9.980 2,153,000 21,118,267 9.8088 4.590 4.586 4.595 4.470 4.604 4,666,883 4.5251 0.61%
2017-04-03 0 9.890 9.880 9.890 9.620 9.910 1,278,501 12,568,369 9.8306 4.563 4.558 4.563 4.438 4.572 2,771,303 4.5352 2.81%
2017-03-31 0 9.620 9.560 9.640 9.530 9.840 4,080,000 39,215,135 9.6116 4.438 4.410 4.447 4.397 4.540 8,843,885 4.4342 -1.54%
2017-03-30 0 9.770 9.760 9.770 9.690 10.02 2,965,066 29,061,490 9.8013 4.507 4.503 4.507 4.470 4.623 6,427,133 4.5217 -2.30%
2017-03-29 0 10.00 9.980 9.990 9.800 10.12 3,873,001 38,559,515 9.9560 4.613 4.604 4.609 4.521 4.669 8,395,190 4.5930 0.81%
2017-03-28 0 9.920 9.910 9.930 9.910 10.34 7,327,000 72,731,380 9.9265 4.576 4.572 4.581 4.572 4.770 15,882,143 4.5794 -1.59%
2017-03-27 0 10.08 10.08 10.10 9.990 10.54 7,080,370 71,713,728 10.129 4.650 4.650 4.659 4.609 4.862 15,347,543 4.6727 -2.14%
2017-03-24 0 10.30 10.30 10.32 10.28 11.04 10,145,500 108,045,740 10.650 4.752 4.752 4.761 4.743 5.093 21,991,577 4.9131 -1.72%
2017-03-23 0 10.48 10.48 10.50 10.20 10.50 2,454,000 25,505,150 10.393 4.835 4.835 4.844 4.706 4.844 5,319,337 4.7948 1.35%
2017-03-22 0 10.34 10.28 10.34 10.12 10.42 2,375,500 24,397,420 10.270 4.770 4.743 4.770 4.669 4.807 5,149,178 4.7381 -0.19%
2017-03-21 0 10.36 10.32 10.36 10.00 10.50 4,870,373 50,302,909 10.328 4.779 4.761 4.779 4.613 4.844 10,557,112 4.7648 3.70%
2017-03-20 0 9.990 9.970 9.990 9.620 10.10 3,184,000 31,576,705 9.9173 4.609 4.600 4.609 4.438 4.659 6,901,698 4.5752 3.20%
2017-03-17 0 9.680 9.610 9.690 9.600 9.790 1,200,300 11,618,255 9.6795 4.466 4.433 4.470 4.429 4.516 2,601,793 4.4655 -0.51%
2017-03-16 0 9.730 9.730 9.750 9.530 9.770 1,166,500 11,271,925 9.6630 4.489 4.489 4.498 4.397 4.507 2,528,527 4.4579 2.10%
2017-03-15 0 9.530 9.520 9.560 9.380 9.610 594,000 5,660,620 9.5297 4.397 4.392 4.410 4.327 4.433 1,287,566 4.3964 -0.63%
2017-03-14 0 9.590 9.570 9.590 9.490 9.670 744,000 7,124,255 9.5756 4.424 4.415 4.424 4.378 4.461 1,612,708 4.4176 0.74%
2017-03-13 0 9.520 9.510 9.520 9.260 9.550 1,070,000 10,054,900 9.3971 4.392 4.387 4.392 4.272 4.406 2,319,352 4.3352 1.60%
2017-03-10 0 9.370 9.330 9.370 9.220 9.420 931,200 8,668,554 9.3090 4.323 4.304 4.323 4.254 4.346 2,018,487 4.2946 -0.85%
2017-03-09 0 9.450 9.430 9.450 9.380 9.590 727,500 6,890,370 9.4713 4.360 4.350 4.360 4.327 4.424 1,576,943 4.3694 -1.46%
2017-03-08 0 9.590 9.600 9.610 9.290 9.690 2,086,503 20,019,513 9.5948 4.424 4.429 4.433 4.286 4.470 4,522,743 4.4264 3.12%
2017-03-07 0 9.300 9.280 9.320 9.260 9.370 772,500 7,189,005 9.3062 4.290 4.281 4.300 4.272 4.323 1,674,486 4.2933 -0.64%
2017-03-06 0 9.360 9.350 9.370 9.240 9.400 1,091,000 10,140,545 9.2947 4.318 4.313 4.323 4.263 4.337 2,364,872 4.2880 0.75%
2017-03-03 0 9.290 9.280 9.310 9.200 9.400 695,500 6,466,520 9.2977 4.286 4.281 4.295 4.244 4.337 1,507,579 4.2893 -1.06%
2017-03-02 0 9.390 9.390 9.400 9.380 9.750 1,695,500 16,146,425 9.5231 4.332 4.332 4.337 4.327 4.498 3,675,198 4.3933 -2.49%
2017-03-01 0 9.630 9.600 9.650 9.550 9.740 332,000 3,199,155 9.6360 4.443 4.429 4.452 4.406 4.493 719,649 4.4454 0.00%
2017-02-28 0 9.630 9.630 9.680 9.510 9.880 779,500 7,540,074 9.6730 4.443 4.443 4.466 4.387 4.558 1,689,659 4.4625 -0.52%
2017-02-27 0 9.680 9.670 9.680 9.530 9.830 876,000 8,483,680 9.6846 4.466 4.461 4.466 4.397 4.535 1,898,834 4.4678 0.21%
2017-02-24 0 9.660 9.630 9.660 9.600 9.960 1,586,600 15,428,036 9.7240 4.457 4.443 4.457 4.429 4.595 3,439,144 4.4860 -2.33%
2017-02-23 0 9.890 9.880 9.890 9.770 10.10 1,416,500 13,997,265 9.8816 4.563 4.558 4.563 4.507 4.659 3,070,432 4.5587 -1.10%
2017-02-22 0 10.00 9.970 10.02 9.640 10.08 4,100,000 40,481,875 9.8736 4.613 4.600 4.623 4.447 4.650 8,887,237 4.5551 4.17%
2017-02-21 0 9.600 9.590 9.600 9.530 9.910 6,376,000 61,977,405 9.7204 4.429 4.424 4.429 4.397 4.572 13,820,737 4.4844 2.24%
2017-02-20 0 9.390 9.390 9.430 9.350 9.560 777,500 7,339,225 9.4395 4.332 4.332 4.350 4.313 4.410 1,685,324 4.3548 -0.32%
2017-02-17 0 9.420 9.400 9.440 9.400 9.560 939,000 8,888,710 9.4661 4.346 4.337 4.355 4.337 4.410 2,035,394 4.3671 -1.46%
2017-02-16 0 9.560 9.550 9.560 9.260 9.700 1,979,500 18,909,420 9.5526 4.410 4.406 4.410 4.272 4.475 4,290,801 4.4070 3.24%
2017-02-15 0 9.260 9.240 9.280 9.200 9.300 639,000 5,910,995 9.2504 4.272 4.263 4.281 4.244 4.290 1,385,108 4.2675 0.65%
2017-02-14 0 9.200 9.200 9.230 9.180 9.260 426,500 3,922,555 9.1971 4.244 4.244 4.258 4.235 4.272 924,489 4.2429 -0.33%
2017-02-13 0 9.230 9.170 9.240 9.130 9.250 577,000 5,309,290 9.2015 4.258 4.230 4.263 4.212 4.267 1,250,716 4.2450 -0.32%
2017-02-10 0 9.260 9.160 9.250 9.160 9.300 800,500 7,384,760 9.2252 4.272 4.226 4.267 4.226 4.290 1,735,179 4.2559 0.33%
2017-02-09 0 9.230 9.170 9.230 9.130 9.350 712,500 6,585,565 9.2429 4.258 4.230 4.258 4.212 4.313 1,544,428 4.2641 -0.43%
2017-02-08 0 9.270 9.220 9.270 9.030 9.290 417,768 3,823,547 9.1523 4.277 4.254 4.277 4.166 4.286 905,562 4.2223 0.76%
2017-02-07 0 9.200 9.100 9.200 9.110 9.200 205,989 1,884,565 9.1489 4.244 4.198 4.244 4.203 4.244 446,506 4.2207 -0.11%
2017-02-06 0 9.210 9.180 9.250 9.120 9.340 497,000 4,559,690 9.1744 4.249 4.235 4.267 4.207 4.309 1,077,307 4.2325 -1.29%
2017-02-03 0 9.330 9.280 9.330 9.200 9.390 696,300 6,470,522 9.2927 4.304 4.281 4.304 4.244 4.332 1,509,313 4.2871 0.11%
2017-02-02 0 9.320 9.280 9.300 9.240 9.490 286,000 2,663,335 9.3124 4.300 4.281 4.290 4.263 4.378 619,939 4.2961 0.98%
2017-02-01 0 9.230 9.210 9.230 9.130 9.350 357,500 3,292,945 9.2110 4.258 4.249 4.258 4.212 4.313 774,924 4.2494 -1.28%
2017-01-27 0 9.350 9.330 9.380 8.950 9.380 992,000 9,169,875 9.2438 4.313 4.304 4.327 4.129 4.327 2,150,278 4.2645 4.47%
2017-01-26 0 8.950 8.920 9.000 8.910 9.080 822,500 7,391,685 8.9869 4.129 4.115 4.152 4.111 4.189 1,782,866 4.1460 -0.44%
2017-01-25 0 8.990 8.990 9.000 8.900 9.090 798,000 7,161,287 8.9740 4.147 4.147 4.152 4.106 4.194 1,729,760 4.1400 0.11%
2017-01-24 0 8.980 8.940 8.980 8.940 9.020 920,000 8,268,875 8.9879 4.143 4.124 4.143 4.124 4.161 1,994,209 4.1464 -0.11%
2017-01-23 0 8.990 8.980 8.990 8.820 9.010 1,323,434 11,892,524 8.9861 4.147 4.143 4.147 4.069 4.157 2,868,700 4.1456 1.12%
2017-01-20 0 8.890 8.890 8.900 8.720 9.000 711,500 6,323,487 8.8875 4.101 4.101 4.106 4.023 4.152 1,542,261 4.1001 0.00%
2017-01-19 0 8.890 8.890 8.920 8.550 8.950 1,505,000 13,318,585 8.8496 4.101 4.101 4.115 3.944 4.129 3,262,266 4.0826 3.13%
2017-01-18 0 8.620 8.590 8.620 8.300 8.650 1,045,500 8,902,525 8.5151 3.977 3.963 3.977 3.829 3.991 2,266,245 3.9283 3.61%
2017-01-17 0 8.320 8.300 8.320 8.250 8.350 170,500 1,414,650 8.2971 3.838 3.829 3.838 3.806 3.852 369,579 3.8277 0.73%
2017-01-16 0 8.260 8.250 8.260 8.250 8.380 162,000 1,341,895 8.2833 3.811 3.806 3.811 3.806 3.866 351,154 3.8214 -1.08%
2017-01-13 0 8.350 8.340 8.350 8.330 8.460 321,500 2,684,975 8.3514 3.852 3.848 3.852 3.843 3.903 696,889 3.8528 -1.18%
2017-01-12 0 8.450 8.450 8.460 8.360 8.480 227,000 1,914,780 8.4352 3.898 3.898 3.903 3.857 3.912 492,049 3.8914 0.84%
2017-01-11 0 8.380 8.380 8.400 8.330 8.580 578,000 4,859,425 8.4073 3.866 3.866 3.875 3.843 3.958 1,252,884 3.8786 -1.18%
2017-01-10 0 8.480 8.470 8.480 8.210 8.520 566,500 4,746,385 8.3784 3.912 3.908 3.912 3.788 3.931 1,227,956 3.8653 2.17%
2017-01-09 0 8.300 8.290 8.310 8.280 8.430 285,500 2,372,450 8.3098 3.829 3.824 3.834 3.820 3.889 618,855 3.8336 -0.72%
2017-01-06 0 8.360 8.340 8.380 8.330 8.480 289,137 2,432,673 8.4136 3.857 3.848 3.866 3.843 3.912 626,739 3.8815 -0.71%
2017-01-05 0 8.420 8.390 8.440 8.380 8.500 231,700 1,955,615 8.4403 3.884 3.871 3.894 3.866 3.921 502,237 3.8938 0.12%
2017-01-04 0 8.410 8.380 8.400 8.330 8.500 232,000 1,947,175 8.3930 3.880 3.866 3.875 3.843 3.921 502,888 3.8720 -0.83%
2017-01-03 0 8.480 8.440 8.480 8.420 8.520 153,400 1,296,716 8.4532 3.912 3.894 3.912 3.884 3.931 332,513 3.8997 -0.12%
2016-12-30 0 8.490 8.480 8.490 8.380 8.570 1,331,500 11,291,795 8.4805 3.917 3.912 3.917 3.866 3.954 2,886,184 3.9124 0.12%
2016-12-29 0 8.480 8.500 8.510 8.400 8.590 971,322 8,242,850 8.4862 3.912 3.921 3.926 3.875 3.963 2,105,456 3.9150 -0.59%
2016-12-28 0 8.530 8.590 8.730 8.420 8.800 661,500 5,657,350 8.5523 3.935 3.963 4.027 3.884 4.060 1,433,880 3.9455 -1.39%
2016-12-23 0 8.650 8.650 8.680 8.300 8.690 1,137,000 9,650,980 8.4881 3.991 3.991 4.004 3.829 4.009 2,464,583 3.9159 1.53%
2016-12-22 0 8.520 8.520 8.530 8.460 8.640 105,000 900,550 8.5767 3.931 3.931 3.935 3.903 3.986 227,600 3.9567 -0.58%
2016-12-21 0 8.570 8.570 8.640 8.330 8.790 519,000 4,414,090 8.5050 3.954 3.954 3.986 3.843 4.055 1,124,994 3.9237 1.30%
2016-12-20 0 8.460 8.450 8.470 8.440 8.670 497,500 4,233,482 8.5095 3.903 3.898 3.908 3.894 4.000 1,078,390 3.9257 -1.97%
2016-12-19 0 8.630 8.630 8.640 8.620 8.780 364,000 3,150,342 8.6548 3.981 3.981 3.986 3.977 4.051 789,013 3.9928 -2.38%
2016-12-16 0 8.840 8.770 8.860 8.700 8.860 391,000 3,434,990 8.7851 4.078 4.046 4.087 4.014 4.087 847,539 4.0529 0.80%
2016-12-15 0 8.770 8.760 8.790 8.740 8.900 340,000 2,989,762 8.7934 4.046 4.041 4.055 4.032 4.106 736,990 4.0567 -1.46%
2016-12-14 0 8.900 8.900 8.960 8.790 8.960 412,500 3,665,120 8.8851 4.106 4.106 4.134 4.055 4.134 894,143 4.0990 0.11%
2016-12-13 0 8.890 8.850 8.920 8.700 8.970 1,447,900 12,728,636 8.7911 4.101 4.083 4.115 4.014 4.138 3,138,495 4.0556 -0.56%
2016-12-12 0 8.940 8.940 8.960 8.800 8.990 1,394,000 12,323,655 8.8405 4.124 4.124 4.134 4.060 4.147 3,021,661 4.0784 0.56%
2016-12-09 0 8.890 8.890 8.910 8.800 9.140 1,381,000 12,333,050 8.9305 4.101 4.101 4.111 4.060 4.217 2,993,482 4.1200 -2.84%
2016-12-08 0 9.150 9.080 9.150 9.040 9.260 589,500 5,384,875 9.1346 4.221 4.189 4.221 4.170 4.272 1,277,811 4.2141 0.77%
2016-12-07 0 9.080 9.050 9.110 9.010 9.120 539,000 4,872,835 9.0405 4.189 4.175 4.203 4.157 4.207 1,168,347 4.1707 0.67%
2016-12-06 0 9.020 9.020 9.050 9.000 9.090 585,500 5,277,425 9.0135 4.161 4.161 4.175 4.152 4.194 1,269,141 4.1583 -0.77%
2016-12-05 0 9.090 9.040 9.090 8.980 9.180 663,500 6,018,485 9.0708 4.194 4.170 4.194 4.143 4.235 1,438,215 4.1847 -0.87%
2016-12-02 0 9.170 9.130 9.160 9.050 9.250 576,000 5,265,425 9.1414 4.230 4.212 4.226 4.175 4.267 1,248,548 4.2172 -0.43%
2016-12-01 0 9.210 9.160 9.220 9.090 9.300 760,000 6,993,415 9.2019 4.249 4.226 4.254 4.194 4.290 1,647,390 4.2451 -1.18%
2016-11-30 0 9.320 9.360 9.370 8.960 9.360 1,529,500 14,071,060 9.1998 4.300 4.318 4.323 4.134 4.318 3,315,373 4.2442 4.72%
2016-11-29 0 8.900 8.890 8.900 8.860 9.150 1,183,500 10,598,255 8.9550 4.106 4.101 4.106 4.087 4.221 2,565,377 4.1313 -2.73%
2016-11-28 0 9.150 9.150 9.200 9.110 9.280 302,500 2,777,135 9.1806 4.221 4.221 4.244 4.203 4.281 655,705 4.2353 -0.33%
2016-11-25 0 9.180 9.140 9.170 8.960 9.180 301,500 2,741,735 9.0936 4.235 4.217 4.230 4.134 4.235 653,537 4.1952 1.66%
2016-11-24 0 9.030 9.000 9.040 8.920 9.150 371,500 3,343,480 8.9999 4.166 4.152 4.170 4.115 4.221 805,270 4.1520 -0.77%
2016-11-23 0 9.100 9.070 9.110 9.040 9.190 252,000 2,296,660 9.1137 4.198 4.184 4.203 4.170 4.240 546,240 4.2045 0.11%
2016-11-22 0 9.090 9.090 9.140 9.000 9.210 1,360,500 12,422,300 9.1307 4.194 4.194 4.217 4.152 4.249 2,949,045 4.2123 0.78%
2016-11-21 0 9.020 8.980 9.030 8.820 9.060 1,130,000 10,112,165 8.9488 4.161 4.143 4.166 4.069 4.180 2,449,409 4.1284 0.89%
2016-11-18 0 8.940 8.900 8.950 8.800 9.020 921,500 8,197,355 8.8957 4.124 4.106 4.129 4.060 4.161 1,997,461 4.1039 0.11%
2016-11-17 0 8.930 8.900 8.930 8.800 9.170 1,431,500 12,742,525 8.9015 4.120 4.106 4.120 4.060 4.230 3,102,946 4.1066 -2.08%
2016-11-16 0 9.120 9.070 9.120 9.000 9.160 947,000 8,619,934 9.1024 4.207 4.184 4.207 4.152 4.226 2,052,735 4.1992 -0.55%
2016-11-15 0 9.170 9.110 9.180 9.100 9.220 356,500 3,255,487 9.1318 4.230 4.203 4.235 4.198 4.254 772,756 4.2128 1.89%
2016-11-14 0 9.000 9.000 9.070 9.000 9.250 2,172,000 19,738,615 9.0878 4.152 4.152 4.184 4.152 4.267 4,708,068 4.1925 -2.70%
2016-11-11 0 9.250 9.250 9.310 9.150 9.650 2,023,000 18,809,750 9.2979 4.267 4.267 4.295 4.221 4.452 4,385,093 4.2895 -4.24%
2016-11-10 0 9.660 9.620 9.660 9.570 9.930 2,582,500 25,230,150 9.7697 4.457 4.438 4.457 4.415 4.581 5,597,876 4.5071 1.05%
2016-11-09 0 9.560 9.530 9.560 9.000 9.560 894,500 8,224,160 9.1941 4.410 4.397 4.410 4.152 4.410 1,938,935 4.2416 2.91%
2016-11-08 0 9.290 9.280 9.320 9.270 9.550 633,000 5,958,085 9.4125 4.286 4.281 4.300 4.277 4.406 1,372,103 4.3423 -0.75%
2016-11-07 0 9.360 9.360 9.400 9.300 9.430 597,500 5,595,850 9.3654 4.318 4.318 4.337 4.290 4.350 1,295,152 4.3206 0.86%
2016-11-04 0 9.280 9.280 9.320 9.080 9.340 657,500 6,051,400 9.2037 4.281 4.281 4.300 4.189 4.309 1,425,209 4.2460 0.98%
2016-11-03 0 9.190 9.170 9.190 9.140 9.250 315,500 2,897,455 9.1837 4.240 4.230 4.240 4.217 4.267 683,884 4.2368 -0.11%
2016-11-02 0 9.200 9.160 9.200 9.100 9.350 462,000 4,237,335 9.1717 4.244 4.226 4.244 4.198 4.313 1,001,440 4.2312 -1.60%
2016-11-01 0 9.350 9.310 9.350 9.240 9.390 521,500 4,866,415 9.3316 4.313 4.295 4.313 4.263 4.332 1,130,413 4.3050 1.19%
2016-10-31 0 9.240 9.220 9.250 9.160 9.460 1,408,000 13,037,150 9.2593 4.263 4.254 4.267 4.226 4.364 3,052,007 4.2717 -3.14%
2016-10-28 0 9.540 9.520 9.540 9.500 9.850 1,177,500 11,341,490 9.6318 4.401 4.392 4.401 4.383 4.544 2,552,371 4.4435 -2.45%
2016-10-27 0 9.780 9.730 9.800 9.600 9.800 497,000 4,811,055 9.6802 4.512 4.489 4.521 4.429 4.521 1,077,307 4.4658 0.51%
2016-10-26 0 9.730 9.730 9.760 9.630 9.850 610,500 5,932,900 9.7181 4.489 4.489 4.503 4.443 4.544 1,323,331 4.4833 -1.82%
2016-10-25 0 9.910 9.860 9.910 9.600 9.930 824,500 8,112,960 9.8399 4.572 4.549 4.572 4.429 4.581 1,787,202 4.5395 2.59%
2016-10-24 0 9.660 9.660 9.700 9.460 9.700 439,000 4,216,465 9.6047 4.457 4.457 4.475 4.364 4.475 951,585 4.4310 1.68%
2016-10-20 0 9.500 9.480 9.500 9.380 9.520 432,500 4,091,045 9.4591 4.383 4.373 4.383 4.327 4.392 937,495 4.3638 1.28%
2016-10-19 0 9.380 9.370 9.400 9.370 9.610 895,500 8,437,575 9.4222 4.327 4.323 4.337 4.323 4.433 1,941,103 4.3468 -2.29%
2016-10-18 0 9.600 9.570 9.600 9.400 9.640 457,000 4,360,600 9.5418 4.429 4.415 4.429 4.337 4.447 990,602 4.4020 2.24%
2016-10-17 0 9.390 9.350 9.390 9.300 9.560 1,011,000 9,513,520 9.4100 4.332 4.313 4.332 4.290 4.410 2,191,463 4.3412 -1.57%
2016-10-14 0 9.540 9.540 9.570 9.500 9.710 718,500 6,885,535 9.5832 4.401 4.401 4.415 4.383 4.480 1,557,434 4.4211 0.21%
2016-10-13 0 9.520 9.520 9.530 9.510 9.770 988,000 9,493,515 9.6088 4.392 4.392 4.397 4.387 4.507 2,141,607 4.4329 -2.46%
2016-10-12 0 9.760 9.750 9.770 9.710 9.970 1,282,000 12,596,985 9.8260 4.503 4.498 4.507 4.480 4.600 2,778,887 4.5331 -1.71%
2016-10-11 0 9.930 9.920 9.930 9.900 10.30 1,136,500 11,380,745 10.014 4.581 4.576 4.581 4.567 4.752 2,463,499 4.6197 -2.65%
2016-10-07 0 10.20 10.20 10.22 10.16 10.74 1,849,000 19,284,220 10.430 4.706 4.706 4.715 4.687 4.955 4,007,927 4.8115 -2.86%
2016-10-06 0 10.50 10.50 10.52 9.960 10.52 1,265,000 12,934,890 10.225 4.844 4.844 4.853 4.595 4.853 2,742,038 4.7173 5.32%
2016-10-05 0 9.970 9.960 9.970 9.950 10.02 672,500 6,714,655 9.9846 4.600 4.595 4.600 4.590 4.623 1,457,724 4.6063 -0.70%
2016-10-04 0 10.04 10.02 10.04 9.860 10.10 615,500 6,129,685 9.9589 4.632 4.623 4.632 4.549 4.659 1,334,169 4.5944 0.20%
2016-10-03 0 10.02 10.00 10.04 9.970 10.10 513,500 5,138,530 10.007 4.623 4.613 4.632 4.600 4.659 1,113,072 4.6165 0.20%
2016-09-30 0 10.00 10.00 10.02 9.890 10.00 1,056,500 10,526,145 9.9632 4.613 4.613 4.623 4.563 4.613 2,290,089 4.5964 -0.99%
2016-09-29 0 10.10 10.10 10.12 9.920 10.18 974,500 9,750,175 10.005 4.659 4.659 4.669 4.576 4.696 2,112,345 4.6158 0.40%
2016-09-28 0 10.06 10.02 10.06 9.890 10.08 460,000 4,590,370 9.9791 4.641 4.623 4.641 4.563 4.650 997,105 4.6037 1.11%
2016-09-27 0 9.950 9.950 9.980 9.850 10.10 457,000 4,542,570 9.9400 4.590 4.590 4.604 4.544 4.659 990,602 4.5857 1.02%
2016-09-26 0 9.850 9.840 9.850 9.800 10.20 2,002,500 19,930,470 9.9528 4.544 4.540 4.544 4.521 4.706 4,340,657 4.5916 -3.62%
2016-09-23 0 10.22 10.20 10.22 10.16 10.58 828,000 8,529,040 10.301 4.715 4.706 4.715 4.687 4.881 1,794,788 4.7521 -0.78%
2016-09-22 0 10.30 10.28 10.34 10.24 10.76 1,901,500 19,888,300 10.459 4.752 4.743 4.770 4.724 4.964 4,121,727 4.8252 -0.39%
2016-09-21 0 10.34 10.36 10.38 10.02 10.38 856,000 8,764,650 10.239 4.770 4.779 4.789 4.623 4.789 1,855,482 4.7237 2.17%
2016-09-20 0 10.12 10.12 10.14 10.06 10.44 1,236,500 12,687,630 10.261 4.669 4.669 4.678 4.641 4.816 2,680,261 4.7337 -0.78%
2016-09-19 0 10.20 10.20 10.28 10.10 10.44 1,312,000 13,461,890 10.261 4.706 4.706 4.743 4.659 4.816 2,843,916 4.7336 0.39%
2016-09-15 0 10.16 10.10 10.18 9.900 10.18 1,454,500 14,568,595 10.016 4.687 4.659 4.696 4.567 4.696 3,152,802 4.6208 1.60%
2016-09-14 0 10.00 9.990 10.06 9.850 10.30 1,864,000 18,659,110 10.010 4.613 4.609 4.641 4.544 4.752 4,040,441 4.6181 -1.96%
2016-09-13 0 10.20 10.14 10.20 10.08 10.54 2,063,500 21,269,060 10.307 4.706 4.678 4.706 4.650 4.862 4,472,881 4.7551 -0.39%
2016-09-12 0 10.24 10.22 10.26 10.20 10.80 2,589,500 26,833,020 10.362 4.724 4.715 4.733 4.706 4.982 5,613,049 4.7805 -5.36%
2016-09-09 0 10.96 10.96 10.98 10.86 11.26 2,761,500 30,656,190 11.101 4.992 4.992 5.001 4.946 5.128 6,063,331 5.0560 -1.62%
2016-09-08 0 11.14 11.12 11.16 10.48 11.38 4,483,000 49,464,960 11.034 5.074 5.065 5.083 4.773 5.183 9,843,169 5.0253 4.90%
2016-09-07 0 10.62 10.54 10.62 10.42 10.76 1,218,000 12,870,200 10.567 4.837 4.800 4.837 4.746 4.901 2,674,321 4.8125 0.57%
2016-09-06 0 10.56 10.54 10.58 10.44 10.82 2,138,800 22,651,836 10.591 4.809 4.800 4.819 4.755 4.928 4,696,090 4.8236 0.96%
2016-09-05 0 10.46 10.46 10.48 10.38 10.88 2,571,500 27,002,240 10.501 4.764 4.764 4.773 4.727 4.955 5,646,154 4.7824 -0.76%
2016-09-02 0 10.54 10.50 10.56 10.40 10.88 3,117,500 32,872,040 10.544 4.800 4.782 4.809 4.737 4.955 6,844,988 4.8024 -2.59%
2016-09-01 0 10.82 10.80 10.86 10.00 10.94 8,287,502 87,478,281 10.555 4.928 4.919 4.946 4.554 4.983 18,196,583 4.8074 8.31%
2016-08-31 0 9.990 10.00 10.02 9.380 10.10 6,952,000 68,157,005 9.8039 4.550 4.554 4.564 4.272 4.600 15,264,267 4.4651 5.16%
2016-08-30 0 9.500 9.500 9.510 8.800 9.510 3,931,500 36,187,335 9.2045 4.327 4.327 4.331 4.008 4.331 8,632,259 4.1921 7.95%
2016-08-29 0 8.800 8.800 8.840 8.760 9.100 1,568,500 14,001,015 8.9264 4.008 4.008 4.026 3.990 4.145 3,443,902 4.0655 -1.12%
2016-08-26 0 8.900 8.880 8.900 8.660 9.110 4,568,750 40,392,573 8.8411 4.053 4.044 4.053 3.944 4.149 10,031,447 4.0266 3.61%
2016-08-25 0 8.590 8.590 8.630 8.460 8.680 574,000 4,903,790 8.5432 3.912 3.912 3.930 3.853 3.953 1,260,312 3.8909 -0.69%
2016-08-24 0 8.650 8.630 8.650 8.540 8.720 837,500 7,220,530 8.6215 3.940 3.930 3.940 3.889 3.971 1,838,870 3.9266 0.82%
2016-08-23 0 8.580 8.530 8.580 8.270 8.590 1,300,000 11,067,630 8.5136 3.908 3.885 3.908 3.767 3.912 2,854,365 3.8774 3.00%
2016-08-22 0 8.330 8.300 8.340 8.240 8.460 1,075,500 8,926,755 8.3001 3.794 3.780 3.798 3.753 3.853 2,361,438 3.7802 -0.83%
2016-08-19 0 8.400 8.380 8.400 8.370 8.510 733,000 6,157,945 8.4010 3.826 3.817 3.826 3.812 3.876 1,609,423 3.8262 -0.59%
2016-08-18 0 8.450 8.450 8.500 8.390 8.580 581,500 4,930,095 8.4782 3.848 3.848 3.871 3.821 3.908 1,276,780 3.8614 0.00%
2016-08-17 0 8.450 8.450 8.460 8.440 8.600 333,900 2,836,876 8.4962 3.848 3.848 3.853 3.844 3.917 733,133 3.8695 -0.12%
2016-08-16 0 8.460 8.450 8.490 8.340 8.480 496,500 4,191,155 8.4414 3.853 3.848 3.867 3.798 3.862 1,090,148 3.8446 0.83%
2016-08-15 0 8.390 8.330 8.430 8.300 8.450 593,000 4,947,270 8.3428 3.821 3.794 3.839 3.780 3.848 1,302,030 3.7997 -0.12%
2016-08-12 0 8.400 8.390 8.400 8.300 8.500 738,500 6,207,840 8.4060 3.826 3.821 3.826 3.780 3.871 1,621,499 3.8285 0.96%
2016-08-11 0 8.320 8.320 8.360 8.290 8.460 505,500 4,224,030 8.3561 3.789 3.789 3.808 3.776 3.853 1,109,909 3.8057 -1.54%
2016-08-10 0 8.450 8.410 8.460 8.400 8.730 507,500 4,304,967 8.4827 3.848 3.830 3.853 3.826 3.976 1,114,300 3.8634 -0.82%
2016-08-09 0 8.520 8.520 8.540 8.460 8.820 760,000 6,551,034 8.6198 3.880 3.880 3.889 3.853 4.017 1,668,706 3.9258 -1.50%
2016-08-08 0 8.650 8.650 8.680 8.470 8.850 1,218,500 10,625,070 8.7198 3.940 3.940 3.953 3.858 4.031 2,675,419 3.9714 0.70%
2016-08-05 0 8.590 8.570 8.590 8.470 8.670 537,500 4,617,390 8.5905 3.912 3.903 3.912 3.858 3.949 1,180,170 3.9125 1.06%
2016-08-04 0 8.500 8.460 8.500 8.280 8.590 438,500 3,702,736 8.4441 3.871 3.853 3.871 3.771 3.912 962,799 3.8458 2.29%
2016-08-03 0 8.310 8.310 8.360 8.160 8.360 219,500 1,814,330 8.2657 3.785 3.785 3.808 3.716 3.808 481,949 3.7646 0.48%
2016-08-01 0 8.270 8.270 8.300 8.210 8.400 243,640 2,019,091 8.2872 3.767 3.767 3.780 3.739 3.826 534,952 3.7743 0.36%
2016-07-29 0 8.240 8.230 8.250 8.200 8.400 621,200 5,160,616 8.3075 3.753 3.748 3.757 3.735 3.826 1,363,947 3.7836 -2.02%
2016-07-28 0 8.410 8.400 8.430 8.380 8.680 810,500 6,916,510 8.5336 3.830 3.826 3.839 3.817 3.953 1,779,587 3.8866 -0.83%
2016-07-27 0 8.480 8.450 8.480 8.210 8.500 1,003,500 8,441,395 8.4120 3.862 3.848 3.862 3.739 3.871 2,203,350 3.8312 3.16%
2016-07-26 0 8.220 8.200 8.240 7.990 8.280 2,196,000 17,705,930 8.0628 3.744 3.735 3.753 3.639 3.771 4,821,682 3.6721 0.37%
2016-07-25 0 8.190 8.140 8.190 7.900 8.250 2,731,000 21,984,020 8.0498 3.730 3.707 3.730 3.598 3.757 5,996,363 3.6662 2.37%
2016-07-22 0 8.000 8.000 8.130 7.870 8.200 4,222,495 33,764,197 7.9963 3.644 3.644 3.703 3.584 3.735 9,271,187 3.6418 -2.44%
2016-07-21 0 8.200 8.180 8.200 8.160 8.330 852,500 7,031,817 8.2485 3.735 3.726 3.735 3.716 3.794 1,871,805 3.7567 -1.44%
2016-07-20 0 8.320 8.320 8.360 8.220 8.400 524,000 4,369,850 8.3394 3.789 3.789 3.808 3.744 3.826 1,150,529 3.7981 -0.24%
2016-07-19 0 8.340 8.300 8.340 8.210 8.400 532,000 4,415,360 8.2995 3.798 3.780 3.798 3.739 3.826 1,168,094 3.7800 0.36%
2016-07-18 0 8.310 8.300 8.310 8.300 8.460 418,000 3,490,700 8.3510 3.785 3.780 3.785 3.780 3.853 917,788 3.8034 -0.84%
2016-07-15 0 8.380 8.340 8.380 8.270 8.480 705,000 5,894,900 8.3616 3.817 3.798 3.817 3.767 3.862 1,547,944 3.8082 0.36%
2016-07-14 0 8.350 8.330 8.500 8.310 8.650 795,500 6,671,650 8.3867 3.803 3.794 3.871 3.785 3.940 1,746,652 3.8197 -1.53%
2016-07-13 0 8.480 8.470 8.480 8.390 8.690 1,038,500 8,851,252 8.5231 3.862 3.858 3.862 3.821 3.958 2,280,199 3.8818 0.95%
2016-07-12 0 8.400 8.400 8.410 8.290 8.450 852,500 7,138,490 8.3736 3.826 3.826 3.830 3.776 3.848 1,871,805 3.8137 1.33%
2016-07-11 0 8.290 8.280 8.300 8.240 8.550 472,700 3,937,601 8.3300 3.776 3.771 3.780 3.753 3.894 1,037,891 3.7938 0.36%
2016-07-08 0 8.260 8.250 8.280 8.220 8.400 530,500 4,392,325 8.2796 3.762 3.757 3.771 3.744 3.826 1,164,801 3.7709 -1.55%
2016-07-07 0 8.390 8.350 8.480 8.350 8.550 1,061,000 8,965,737 8.4503 3.821 3.803 3.862 3.803 3.894 2,329,601 3.8486 -0.36%
2016-07-06 0 8.420 8.420 8.450 8.330 8.650 1,912,000 16,194,815 8.4701 3.835 3.835 3.848 3.794 3.940 4,198,113 3.8576 -0.24%
2016-07-05 0 8.440 8.410 8.450 7.770 8.720 3,585,000 29,826,030 8.3197 3.844 3.830 3.848 3.539 3.971 7,871,461 3.7891 6.70%
2016-07-04 0 7.910 7.910 7.980 7.580 8.000 2,634,000 20,542,500 7.7990 3.603 3.603 3.634 3.452 3.644 5,783,383 3.5520 8.80%
2016-06-30 0 7.270 7.250 7.300 7.200 7.500 517,500 3,800,115 7.3432 3.311 3.302 3.325 3.279 3.416 1,136,257 3.3444 -0.14%
2016-06-29 0 7.280 7.280 7.310 7.230 7.310 102,000 740,515 7.2600 3.316 3.316 3.329 3.293 3.329 223,958 3.3065 -0.41%
2016-06-28 0 7.310 7.310 7.330 7.230 7.360 70,000 510,375 7.2911 3.329 3.329 3.338 3.293 3.352 153,697 3.3207 0.00%
2016-06-27 0 7.310 7.310 7.330 7.200 7.350 114,000 829,095 7.2728 3.329 3.329 3.338 3.279 3.348 250,306 3.3123 -1.48%
2016-06-24 0 7.420 7.390 7.420 7.280 7.700 924,000 6,881,350 7.4473 3.379 3.366 3.379 3.316 3.507 2,028,795 3.3918 -1.46%
2016-06-23 0 7.530 7.500 7.530 7.400 7.530 403,000 3,015,485 7.4826 3.429 3.416 3.429 3.370 3.429 884,853 3.4079 1.07%
2016-06-22 0 7.450 7.380 7.480 7.100 7.450 521,500 3,790,765 7.2690 3.393 3.361 3.407 3.234 3.393 1,145,040 3.3106 3.19%
2016-06-21 0 7.220 7.200 7.260 7.200 7.260 96,500 696,120 7.2137 3.288 3.279 3.307 3.279 3.307 211,882 3.2854 0.14%
2016-06-20 0 7.210 7.200 7.230 7.110 7.290 554,000 3,949,915 7.1298 3.284 3.279 3.293 3.238 3.320 1,216,399 3.2472 1.41%
2016-06-17 0 7.110 7.100 7.120 7.100 7.290 242,500 1,732,175 7.1430 3.238 3.234 3.243 3.234 3.320 532,449 3.2532 0.28%
2016-06-16 0 7.090 7.080 7.100 7.070 7.190 307,000 2,183,361 7.1119 3.229 3.225 3.234 3.220 3.275 674,069 3.2391 -1.12%
2016-06-15 0 7.170 7.170 7.210 7.080 7.230 131,000 938,085 7.1610 3.266 3.266 3.284 3.225 3.293 287,632 3.2614 0.28%
2016-06-14 0 7.150 7.130 7.140 7.150 7.320 322,000 2,324,835 7.2200 3.256 3.247 3.252 3.256 3.334 707,004 3.2883 -2.05%
2016-06-13 0 7.300 7.280 7.310 7.250 7.530 607,500 4,462,165 7.3451 3.325 3.316 3.329 3.302 3.429 1,333,867 3.3453 -4.82%
2016-06-10 0 7.670 7.630 7.670 7.610 7.730 282,500 2,160,185 7.6467 3.493 3.475 3.493 3.466 3.521 620,276 3.4826 -1.67%
2016-06-08 0 7.800 7.780 7.800 7.760 7.930 417,200 3,264,221 7.8241 3.552 3.543 3.552 3.534 3.612 916,032 3.5634 0.00%
2016-06-07 0 7.800 7.790 7.800 7.690 7.800 385,000 2,993,435 7.7752 3.552 3.548 3.552 3.502 3.552 845,331 3.5411 1.69%
2016-06-06 0 7.670 7.660 7.670 7.650 7.840 447,000 3,438,010 7.6913 3.493 3.489 3.493 3.484 3.571 981,463 3.5029 -1.29%
2016-06-03 0 7.770 7.760 7.780 7.740 7.890 345,500 2,688,902 7.7826 3.539 3.534 3.543 3.525 3.593 758,602 3.5445 0.26%
2016-06-02 0 7.750 7.750 7.770 7.730 7.950 393,500 3,087,180 7.8454 3.530 3.530 3.539 3.521 3.621 863,994 3.5731 -0.51%
2016-06-01 0 7.790 7.790 7.800 7.770 8.010 561,500 4,401,015 7.8380 3.548 3.548 3.552 3.539 3.648 1,232,866 3.5697 -2.14%
2016-05-31 0 7.960 7.960 8.000 7.740 8.070 737,500 5,884,927 7.9796 3.625 3.625 3.644 3.525 3.675 1,619,303 3.6342 3.51%
2016-05-30 0 7.870 7.870 7.880 7.810 7.900 252,500 1,984,155 7.8580 3.502 3.502 3.507 3.476 3.516 567,383 3.4970 0.77%
2016-05-27 0 7.810 7.810 7.820 7.720 7.850 491,140 3,824,823 7.7876 3.476 3.476 3.480 3.436 3.493 1,103,621 3.4657 0.51%
2016-05-26 0 7.770 7.770 7.780 7.730 7.810 316,500 2,459,637 7.7714 3.458 3.458 3.462 3.440 3.476 711,194 3.4585 0.13%
2016-05-25 0 7.760 7.780 7.800 7.720 7.800 791,500 6,147,360 7.7667 3.453 3.462 3.471 3.436 3.471 1,778,548 3.4564 0.65%
2016-05-24 0 7.710 7.700 7.710 7.670 7.780 537,000 4,145,063 7.7189 3.431 3.427 3.431 3.413 3.462 1,206,671 3.4351 -0.39%
2016-05-23 0 7.740 7.730 7.740 7.680 7.910 686,500 5,325,027 7.7568 3.445 3.440 3.445 3.418 3.520 1,542,606 3.4520 0.26%
2016-05-20 0 7.720 7.710 7.720 7.710 7.980 483,500 3,762,530 7.7819 3.436 3.431 3.436 3.431 3.551 1,086,453 3.4631 0.00%
2016-05-19 0 7.720 7.720 7.730 7.710 7.790 677,500 5,235,305 7.7274 3.436 3.436 3.440 3.431 3.467 1,522,383 3.4389 -0.13%
2016-05-18 0 7.730 7.720 7.730 7.720 7.800 708,000 5,479,875 7.7399 3.440 3.436 3.440 3.436 3.471 1,590,918 3.4445 -0.26%
2016-05-17 0 7.750 7.740 7.750 7.710 7.770 302,000 2,335,495 7.7334 3.449 3.445 3.449 3.431 3.458 678,612 3.4416 0.26%
2016-05-16 0 7.730 7.720 7.730 7.700 7.840 298,000 2,305,570 7.7368 3.440 3.436 3.440 3.427 3.489 669,624 3.4431 -1.28%
2016-05-13 0 7.830 7.780 7.830 7.730 7.950 457,000 3,584,922 7.8445 3.485 3.462 3.485 3.440 3.538 1,026,906 3.4910 -1.26%
2016-05-12 0 7.930 7.910 7.930 7.830 7.980 411,000 3,268,725 7.9531 3.529 3.520 3.529 3.485 3.551 923,542 3.5393 0.89%
2016-05-11 0 7.860 7.850 7.860 7.860 7.960 370,000 2,927,028 7.9109 3.498 3.493 3.498 3.498 3.542 831,412 3.5206 0.77%
2016-05-10 0 7.800 7.790 7.800 7.620 7.880 493,000 3,833,790 7.7765 3.471 3.467 3.471 3.391 3.507 1,107,800 3.4607 0.65%
2016-05-09 0 7.750 7.740 7.760 7.740 8.270 1,246,000 9,812,985 7.8756 3.449 3.445 3.453 3.445 3.680 2,799,836 3.5048 -6.17%
2016-05-06 0 8.260 8.200 8.260 7.930 8.280 1,134,500 9,182,427 8.0938 3.676 3.649 3.676 3.529 3.685 2,549,289 3.6020 3.51%
2016-05-05 0 7.980 7.980 8.020 7.800 8.060 570,500 4,511,171 7.9074 3.551 3.551 3.569 3.471 3.587 1,281,948 3.5190 0.88%
2016-05-04 0 7.910 7.890 7.910 7.810 8.000 952,000 7,505,400 7.8838 3.520 3.511 3.520 3.476 3.560 2,139,201 3.5085 -1.25%
2016-05-03 0 8.010 8.000 8.010 7.900 8.180 836,500 6,692,485 8.0006 3.565 3.560 3.565 3.516 3.640 1,879,665 3.5605 -1.60%
2016-04-29 0 8.140 8.130 8.140 8.000 8.420 996,500 8,146,520 8.1751 3.623 3.618 3.623 3.560 3.747 2,239,195 3.6381 -3.33%
2016-04-28 0 8.420 8.400 8.460 8.400 8.690 466,500 3,976,462 8.5240 3.747 3.738 3.765 3.738 3.867 1,048,253 3.7934 -1.29%
2016-04-27 0 8.530 8.480 8.540 8.400 8.600 401,000 3,403,276 8.4870 3.796 3.774 3.801 3.738 3.827 901,071 3.7769 1.19%
2016-04-26 0 8.430 8.420 8.430 8.290 8.670 1,056,200 8,905,190 8.4313 3.752 3.747 3.752 3.689 3.858 2,373,344 3.7522 -2.43%
2016-04-25 0 8.640 8.630 8.670 8.600 9.050 1,249,500 11,024,763 8.8233 3.845 3.841 3.858 3.827 4.027 2,807,701 3.9266 -0.46%
2016-04-22 0 8.680 8.680 8.700 8.670 8.810 783,500 6,825,405 8.7114 3.863 3.863 3.872 3.858 3.921 1,760,571 3.8768 -1.03%
2016-04-21 0 8.770 8.730 8.770 8.690 8.800 465,500 4,062,555 8.7273 3.903 3.885 3.903 3.867 3.916 1,046,006 3.8839 1.62%
2016-04-20 0 8.630 8.630 8.710 8.550 8.940 1,846,000 16,057,795 8.6987 3.841 3.841 3.876 3.805 3.979 4,148,072 3.8711 -1.93%
2016-04-19 0 8.800 8.800 8.810 8.140 9.080 6,296,500 54,726,300 8.6915 3.916 3.916 3.921 3.623 4.041 14,148,611 3.8680 8.64%
2016-04-18 0 8.100 8.100 8.150 7.990 8.190 545,500 4,387,100 8.0423 3.605 3.605 3.627 3.556 3.645 1,225,771 3.5791 0.50%
2016-04-15 0 8.060 8.030 8.060 7.980 8.080 640,500 5,135,605 8.0181 3.587 3.574 3.587 3.551 3.596 1,439,242 3.5683 0.75%
2016-04-14 0 8.000 7.990 8.000 7.870 8.050 615,500 4,921,375 7.9957 3.560 3.556 3.560 3.502 3.582 1,383,065 3.5583 1.27%
2016-04-13 0 7.900 7.880 7.910 7.870 8.020 641,500 5,102,855 7.9546 3.516 3.507 3.520 3.502 3.569 1,441,489 3.5400 -0.25%
2016-04-12 0 7.920 7.910 7.960 7.870 8.100 560,000 4,445,145 7.9378 3.525 3.520 3.542 3.502 3.605 1,258,353 3.5325 -0.88%
2016-04-11 0 7.990 7.950 7.990 7.930 8.150 843,500 6,754,825 8.0081 3.556 3.538 3.556 3.529 3.627 1,895,395 3.5638 -0.13%
2016-04-08 0 8.000 7.950 8.000 7.700 8.040 864,000 6,863,160 7.9435 3.560 3.538 3.560 3.427 3.578 1,941,460 3.5351 1.01%
2016-04-07 0 7.920 7.920 7.930 7.900 8.180 1,422,000 11,405,853 8.0210 3.525 3.525 3.529 3.516 3.640 3,195,319 3.5696 -0.88%
2016-04-06 0 7.990 7.950 8.000 7.440 8.050 1,413,000 11,061,555 7.8284 3.556 3.538 3.560 3.311 3.582 3,175,095 3.4838 6.39%
2016-04-05 0 7.510 7.480 7.510 7.410 7.540 359,500 2,688,150 7.4775 3.342 3.329 3.342 3.298 3.355 807,818 3.3277 -0.40%
2016-04-01 0 7.540 7.540 7.550 7.400 7.630 619,500 4,657,620 7.5184 3.355 3.355 3.360 3.293 3.396 1,392,053 3.3459 -1.18%
2016-03-31 0 7.630 7.620 7.650 7.560 7.680 475,500 3,626,460 7.6266 3.396 3.391 3.404 3.364 3.418 1,068,477 3.3940 -0.26%
2016-03-30 0 7.650 7.630 7.640 7.530 7.740 641,500 4,907,870 7.6506 3.404 3.396 3.400 3.351 3.445 1,441,489 3.4047 -0.26%
2016-03-29 0 7.670 7.660 7.690 7.630 7.750 575,000 4,412,325 7.6736 3.413 3.409 3.422 3.396 3.449 1,292,059 3.4150 0.52%
2016-03-24 0 7.630 7.690 7.700 7.430 7.730 1,731,500 13,212,307 7.6306 3.396 3.422 3.427 3.307 3.440 3,890,784 3.3958 0.13%
2016-03-23 0 7.620 7.620 7.630 7.380 7.650 1,679,500 12,703,057 7.5636 3.391 3.391 3.396 3.284 3.404 3,773,937 3.3660 2.28%
2016-03-22 0 7.450 7.430 7.460 7.330 7.590 1,277,500 9,516,505 7.4493 3.315 3.307 3.320 3.262 3.378 2,870,619 3.3151 1.36%
2016-03-21 0 7.350 7.320 7.360 7.160 7.420 1,279,000 9,352,552 7.3124 3.271 3.258 3.275 3.186 3.302 2,873,989 3.2542 2.08%
2016-03-18 0 7.200 7.170 7.200 7.080 7.210 998,000 7,146,459 7.1608 3.204 3.191 3.204 3.151 3.209 2,242,566 3.1867 2.27%
2016-03-17 0 7.040 7.040 7.050 6.870 7.290 863,500 6,099,645 7.0639 3.133 3.133 3.137 3.057 3.244 1,940,336 3.1436 -1.26%
2016-03-16 0 7.130 7.140 7.170 7.070 7.200 425,500 3,043,125 7.1519 3.173 3.177 3.191 3.146 3.204 956,124 3.1828 0.42%
2016-03-15 0 7.100 7.080 7.100 7.080 7.150 692,500 4,919,306 7.1037 3.160 3.151 3.160 3.151 3.182 1,556,089 3.1613 -0.42%
2016-03-14 0 7.130 7.100 7.140 7.100 7.300 1,469,500 10,553,595 7.1818 3.173 3.160 3.177 3.160 3.249 3,302,054 3.1961 -0.83%
2016-03-11 0 7.190 7.180 7.220 7.140 7.250 1,040,500 7,488,740 7.1973 3.200 3.195 3.213 3.177 3.226 2,338,066 3.2030 -1.10%
2016-03-10 0 7.270 7.270 7.280 7.110 7.320 892,500 6,487,485 7.2689 3.235 3.235 3.240 3.164 3.258 2,005,501 3.2348 2.25%
2016-03-09 0 7.110 7.060 7.110 7.060 7.290 1,091,500 7,816,015 7.1608 3.164 3.142 3.164 3.142 3.244 2,452,666 3.1867 -2.87%
2016-03-08 0 7.320 7.280 7.320 6.830 7.320 1,895,000 13,365,426 7.0530 3.258 3.240 3.258 3.040 3.258 4,258,178 3.1388 4.72%
2016-03-07 0 6.990 6.990 7.000 6.860 7.030 2,088,500 14,556,038 6.9696 3.111 3.111 3.115 3.053 3.129 4,692,984 3.1017 2.04%
2016-03-04 0 6.850 6.850 6.860 6.590 6.910 1,088,500 7,285,935 6.6936 3.048 3.048 3.053 2.933 3.075 2,445,924 2.9788 4.10%
2016-03-03 0 6.580 6.520 6.590 6.440 6.670 1,300,000 8,509,642 6.5459 2.928 2.902 2.933 2.866 2.968 2,921,178 2.9131 0.46%
2016-03-02 0 6.550 6.520 6.550 6.370 6.620 1,321,000 8,639,681 6.5403 2.915 2.902 2.915 2.835 2.946 2,968,366 2.9106 3.31%
2016-03-01 0 6.340 6.310 6.340 6.240 6.380 824,500 5,193,195 6.2986 2.821 2.808 2.821 2.777 2.839 1,852,701 2.8030 0.96%
2016-02-29 0 6.280 6.270 6.290 6.200 6.410 300,000 1,886,083 6.2869 2.795 2.790 2.799 2.759 2.853 674,118 2.7979 -0.32%
2016-02-26 0 6.300 6.300 6.330 6.230 6.440 796,000 5,047,625 6.3412 2.804 2.804 2.817 2.773 2.866 1,788,659 2.8220 1.61%
2016-02-25 0 6.200 6.160 6.200 6.160 6.300 1,788,000 11,134,812 6.2275 2.759 2.741 2.759 2.741 2.804 4,017,743 2.7714 -2.67%
2016-02-24 0 6.370 6.320 6.380 6.160 6.380 1,433,000 9,048,365 6.3143 2.835 2.813 2.839 2.741 2.839 3,220,036 2.8100 -1.09%
2016-02-23 0 6.440 6.430 6.460 6.270 6.650 1,943,500 12,563,300 6.4643 2.866 2.862 2.875 2.790 2.959 4,367,160 2.8768 2.71%
2016-02-22 0 6.270 6.230 6.270 6.150 6.280 883,000 5,490,890 6.2184 2.790 2.773 2.790 2.737 2.795 1,984,154 2.7674 1.95%
2016-02-19 0 6.150 6.090 6.160 6.010 6.200 852,500 5,200,284 6.1000 2.737 2.710 2.741 2.675 2.759 1,915,618 2.7147 1.99%
2016-02-18 0 6.030 6.030 6.050 5.930 6.100 1,266,000 7,626,380 6.0240 2.684 2.684 2.692 2.639 2.715 2,844,777 2.6808 3.25%
2016-02-17 0 5.840 5.830 5.840 5.800 5.960 558,000 3,286,859 5.8904 2.599 2.595 2.599 2.581 2.652 1,253,859 2.6214 0.69%
2016-02-16 0 5.800 5.790 5.830 5.480 5.850 1,671,500 9,580,800 5.7319 2.581 2.577 2.595 2.439 2.603 3,755,960 2.5508 4.50%
2016-02-15 0 5.550 5.500 5.550 5.350 5.560 1,395,500 7,644,777 5.4782 2.470 2.448 2.470 2.381 2.474 3,135,772 2.4379 4.13%
2016-02-12 0 5.330 5.330 5.350 5.320 5.530 503,500 2,710,000 5.3823 2.372 2.372 2.381 2.368 2.461 1,131,395 2.3953 -4.65%
2016-02-11 0 5.590 5.570 5.600 5.500 5.700 291,000 1,627,195 5.5917 2.488 2.479 2.492 2.448 2.537 653,894 2.4885 -1.93%
2016-02-05 0 5.700 5.660 5.700 5.580 5.850 899,500 5,122,540 5.6949 2.537 2.519 2.537 2.483 2.603 2,021,230 2.5344 -1.89%
2016-02-04 0 5.810 5.810 5.850 5.730 5.910 589,500 3,432,625 5.8229 2.586 2.586 2.603 2.550 2.630 1,324,642 2.5914 -0.85%
2016-02-03 0 5.860 5.840 5.880 5.790 5.950 789,000 4,608,019 5.8403 2.608 2.599 2.617 2.577 2.648 1,772,930 2.5991 -2.98%
2016-02-02 0 6.040 6.000 6.060 5.950 6.080 344,000 2,073,965 6.0290 2.688 2.670 2.697 2.648 2.706 772,989 2.6830 0.00%
2016-02-01 0 6.040 6.030 6.040 6.020 6.150 239,500 1,446,905 6.0414 2.688 2.684 2.688 2.679 2.737 538,171 2.6886 -0.66%
2016-01-29 0 6.080 6.080 6.110 5.910 6.280 572,000 3,465,217 6.0581 2.706 2.706 2.719 2.630 2.795 1,285,318 2.6960 1.50%
2016-01-28 0 5.990 5.970 6.000 5.900 6.100 370,500 2,221,940 5.9971 2.666 2.657 2.670 2.626 2.715 832,536 2.6689 -1.16%
2016-01-27 0 6.060 6.030 6.060 5.900 6.100 332,500 1,991,565 5.9897 2.697 2.684 2.697 2.626 2.715 747,147 2.6656 1.85%
2016-01-26 0 5.950 5.950 6.000 5.910 6.200 378,000 2,277,495 6.0251 2.648 2.648 2.670 2.630 2.759 849,389 2.6813 -4.03%
2016-01-25 0 6.200 6.200 6.300 6.180 6.390 508,000 3,214,035 6.3268 2.759 2.759 2.804 2.750 2.844 1,141,506 2.8156 -1.43%
2016-01-22 0 6.290 6.160 6.300 6.010 6.300 429,000 2,625,110 6.1191 2.799 2.741 2.804 2.675 2.804 963,989 2.7232 3.62%
2016-01-21 0 6.070 6.070 6.080 6.050 6.520 653,000 4,044,495 6.1937 2.701 2.701 2.706 2.692 2.902 1,467,330 2.7564 -3.96%
2016-01-20 0 6.320 6.350 6.360 6.270 6.580 933,000 5,911,590 6.3361 2.813 2.826 2.830 2.790 2.928 2,096,507 2.8197 -4.24%
2016-01-19 0 6.600 6.600 6.620 6.420 6.680 942,500 6,174,957 6.5517 2.937 2.937 2.946 2.857 2.973 2,117,854 2.9157 -1.35%
2016-01-18 0 6.690 6.670 6.700 6.650 6.730 628,500 4,207,355 6.6943 2.977 2.968 2.982 2.959 2.995 1,412,277 2.9791 -3.04%
2016-01-15 0 6.900 6.880 6.930 6.810 6.940 182,000 1,247,779 6.8559 3.071 3.062 3.084 3.031 3.088 408,965 3.0511 -0.43%
2016-01-14 0 6.930 6.910 6.930 6.680 6.930 305,500 2,079,581 6.8071 3.084 3.075 3.084 2.973 3.084 686,477 3.0294 -0.86%
2016-01-13 0 6.990 6.920 7.000 6.850 7.100 910,500 6,317,740 6.9388 3.111 3.080 3.115 3.048 3.160 2,045,948 3.0879 4.02%
2016-01-12 0 6.720 6.710 6.760 6.640 6.980 854,500 5,804,390 6.7927 2.991 2.986 3.008 2.955 3.106 1,920,112 3.0229 -1.75%
2016-01-11 0 6.840 6.800 6.840 6.770 7.350 1,638,000 11,373,850 6.9437 3.044 3.026 3.044 3.013 3.271 3,680,684 3.0901 -7.07%
2016-01-08 0 7.360 7.340 7.360 7.190 7.450 697,500 5,087,250 7.2935 3.275 3.266 3.275 3.200 3.315 1,567,324 3.2458 -0.81%
2016-01-07 0 7.420 7.420 7.460 7.250 7.740 953,000 7,071,550 7.4203 3.302 3.302 3.320 3.226 3.445 2,141,448 3.3022 -5.12%
2016-01-06 0 7.820 7.820 7.840 7.750 7.990 293,000 2,292,255 7.8234 3.480 3.480 3.489 3.449 3.556 658,388 3.4816 1.43%
2016-01-05 0 7.710 7.700 7.710 7.600 7.870 498,000 3,843,295 7.7175 3.431 3.427 3.431 3.382 3.502 1,119,036 3.4345 -3.14%
2016-01-04 0 7.960 7.930 7.980 7.750 8.050 1,314,500 10,368,440 7.8877 3.542 3.529 3.551 3.449 3.582 2,953,760 3.5103 -0.50%
2015-12-31 0 8.000 8.100 8.110 7.920 8.100 681,159 5,467,194 8.0263 3.560 3.605 3.609 3.525 3.605 1,530,605 3.5719 0.88%
2015-12-30 0 7.930 7.920 7.990 7.770 8.000 670,000 5,312,365 7.9289 3.529 3.525 3.556 3.458 3.560 1,505,530 3.5286 1.28%
2015-12-29 0 7.830 7.900 7.910 7.420 8.000 1,298,000 10,090,430 7.7738 3.485 3.516 3.520 3.302 3.560 2,916,683 3.4596 5.95%
2015-12-28 0 7.390 7.380 7.390 7.310 7.500 545,000 4,041,295 7.4152 3.289 3.284 3.289 3.253 3.338 1,224,647 3.3000 -0.81%
2015-12-24 0 7.450 7.410 7.450 7.340 7.540 78,500 585,435 7.4578 3.315 3.298 3.315 3.266 3.355 176,394 3.3189 0.68%
2015-12-23 0 7.400 7.360 7.430 7.330 7.520 808,000 5,970,270 7.3889 3.293 3.275 3.307 3.262 3.347 1,815,624 3.2883 -0.54%
2015-12-22 0 7.440 7.420 7.450 7.400 7.510 614,000 4,567,597 7.4391 3.311 3.302 3.315 3.293 3.342 1,379,695 3.3106 -0.40%
2015-12-21 0 7.470 7.470 7.510 7.390 7.540 439,000 3,283,357 7.4792 3.324 3.324 3.342 3.289 3.355 986,459 3.3284 -0.53%
2015-12-18 0 7.510 7.500 7.540 7.430 7.660 199,000 1,499,990 7.5376 3.342 3.338 3.355 3.307 3.409 447,165 3.3544 -1.05%
2015-12-17 0 7.590 7.530 7.590 7.320 7.630 930,000 7,018,851 7.5472 3.378 3.351 3.378 3.258 3.396 2,089,765 3.3587 3.83%
2015-12-16 0 7.310 7.310 7.340 7.300 7.440 479,000 3,536,787 7.3837 3.253 3.253 3.266 3.249 3.311 1,076,342 3.2859 1.39%
2015-12-15 0 7.210 7.210 7.220 7.200 7.380 370,500 2,694,315 7.2721 3.209 3.209 3.213 3.204 3.284 832,536 3.2363 -1.77%
2015-12-14 0 7.340 7.330 7.340 7.100 7.400 2,147,500 15,438,969 7.1893 3.266 3.262 3.266 3.160 3.293 4,825,561 3.1994 -2.39%
2015-12-11 0 7.520 7.510 7.520 7.450 7.950 2,496,000 18,849,835 7.5520 3.347 3.342 3.347 3.315 3.538 5,608,661 3.3608 -5.17%
2015-12-10 0 7.930 7.920 7.930 7.910 8.060 306,500 2,442,412 7.9687 3.529 3.525 3.529 3.520 3.587 688,724 3.5463 -0.88%
2015-12-09 0 8.000 7.990 8.010 7.920 8.140 613,000 4,907,155 8.0051 3.560 3.556 3.565 3.525 3.623 1,377,448 3.5625 -1.36%
2015-12-08 0 8.110 8.100 8.120 7.920 8.120 1,179,000 9,505,255 8.0621 3.609 3.605 3.614 3.525 3.614 2,649,283 3.5879 1.37%
2015-12-07 0 8.000 7.970 8.010 7.870 8.140 1,176,000 9,352,820 7.9531 3.560 3.547 3.565 3.502 3.623 2,642,542 3.5393 -0.87%
2015-12-04 0 8.070 8.050 8.070 7.950 8.140 821,500 6,578,720 8.0082 3.591 3.582 3.591 3.538 3.623 1,845,959 3.5638 0.00%
2015-12-03 0 8.070 8.060 8.100 8.000 8.250 534,500 4,340,524 8.1207 3.591 3.587 3.605 3.560 3.671 1,201,053 3.6139 -0.37%
2015-12-02 0 8.100 8.080 8.110 7.980 8.290 440,000 3,557,565 8.0854 3.605 3.596 3.609 3.551 3.689 988,706 3.5982 -0.37%
2015-12-01 0 8.130 8.120 8.140 8.050 8.200 584,000 4,751,735 8.1365 3.618 3.614 3.623 3.582 3.649 1,312,283 3.6210 0.49%
2015-11-30 0 8.090 8.040 8.090 7.980 8.220 514,500 4,163,720 8.0928 3.600 3.578 3.600 3.551 3.658 1,156,112 3.6015 -0.25%
2015-11-27 0 8.110 8.100 8.110 7.890 8.290 1,201,300 9,625,642 8.0127 3.609 3.605 3.609 3.511 3.689 2,699,393 3.5659 0.00%
2015-11-26 0 8.110 8.100 8.120 8.100 8.300 527,500 4,293,950 8.1402 3.609 3.605 3.614 3.605 3.694 1,185,324 3.6226 -0.49%
2015-11-25 0 8.150 8.150 8.160 8.130 8.200 951,000 7,749,245 8.1485 3.627 3.627 3.631 3.618 3.649 2,136,954 3.6263 -1.21%
2015-11-24 0 8.250 8.240 8.250 8.200 8.340 459,000 3,789,005 8.2549 3.671 3.667 3.671 3.649 3.712 1,031,400 3.6737 -0.12%
2015-11-23 0 8.260 8.260 8.290 8.190 8.400 720,000 5,968,655 8.2898 3.676 3.676 3.689 3.645 3.738 1,617,883 3.6892 -0.36%
2015-11-20 0 8.290 8.290 8.300 8.110 8.300 772,000 6,354,710 8.2315 3.689 3.689 3.694 3.609 3.694 1,734,730 3.6632 0.85%
2015-11-19 0 8.220 8.210 8.220 8.050 8.300 1,579,000 12,844,565 8.1346 3.658 3.654 3.658 3.582 3.694 3,548,107 3.6201 1.61%
2015-11-18 0 8.090 8.090 8.100 8.000 8.120 662,500 5,350,130 8.0757 3.600 3.600 3.605 3.560 3.614 1,488,677 3.5939 0.25%
2015-11-17 0 8.070 8.070 8.080 8.040 8.210 889,500 7,194,595 8.0884 3.591 3.591 3.596 3.578 3.654 1,998,760 3.5995 0.62%
2015-11-16 0 8.020 8.010 8.020 7.950 8.100 797,500 6,409,025 8.0364 3.569 3.565 3.569 3.538 3.605 1,792,030 3.5764 -2.31%
2015-11-13 0 8.210 8.190 8.210 8.160 8.400 1,345,000 11,067,585 8.2287 3.654 3.645 3.654 3.631 3.738 3,022,295 3.6620 -3.30%
2015-11-12 0 8.490 8.450 8.480 8.370 8.500 1,042,000 8,810,237 8.4551 3.778 3.760 3.774 3.725 3.783 2,341,436 3.7627 1.07%
2015-11-11 0 8.400 8.340 8.400 8.160 8.400 629,500 5,225,310 8.3007 3.738 3.712 3.738 3.631 3.738 1,414,524 3.6940 2.19%
2015-11-10 0 8.220 8.210 8.250 8.190 8.390 1,145,500 9,488,080 8.2829 3.658 3.654 3.671 3.645 3.734 2,574,007 3.6861 -2.03%
2015-11-09 0 8.390 8.380 8.390 8.360 8.600 1,379,500 11,734,325 8.5062 3.734 3.729 3.734 3.720 3.827 3,099,819 3.7855 -1.29%
2015-11-06 0 8.500 8.500 8.520 8.010 8.600 2,489,000 20,835,403 8.3710 3.783 3.783 3.792 3.565 3.827 5,592,931 3.7253 4.81%
2015-11-05 0 8.110 8.110 8.150 8.080 8.290 642,000 5,239,400 8.1611 3.609 3.609 3.627 3.596 3.689 1,442,612 3.6319 -2.05%
2015-11-04 0 8.280 8.270 8.300 7.950 8.360 2,493,500 20,381,105 8.1737 3.685 3.680 3.694 3.538 3.720 5,603,043 3.6375 3.50%
2015-11-03 0 8.000 7.970 8.000 7.910 8.110 598,500 4,773,942 7.9765 3.560 3.547 3.560 3.520 3.609 1,344,865 3.5498 -0.12%
2015-11-02 0 8.010 7.980 8.010 7.900 8.140 750,500 5,992,085 7.9841 3.565 3.551 3.565 3.516 3.623 1,686,418 3.5531 1.14%
2015-10-30 0 7.920 7.890 7.940 7.880 8.050 1,177,000 9,345,725 7.9403 3.525 3.511 3.534 3.507 3.582 2,644,789 3.5336 -1.49%
2015-10-29 0 8.040 8.030 8.050 8.000 8.150 520,500 4,197,697 8.0647 3.578 3.574 3.582 3.560 3.627 1,169,595 3.5890 -1.83%
2015-10-28 0 8.190 8.180 8.230 7.900 8.260 1,351,000 10,975,422 8.1239 3.645 3.640 3.663 3.516 3.676 3,035,778 3.6154 2.25%
2015-10-27 0 8.010 7.970 7.980 7.870 8.130 1,880,000 15,004,069 7.9809 3.565 3.547 3.551 3.502 3.618 4,224,472 3.5517 -1.84%
2015-10-26 0 8.160 8.160 8.170 8.100 8.450 1,771,500 14,600,085 8.2417 3.631 3.631 3.636 3.605 3.760 3,980,666 3.6677 -2.51%
2015-10-23 0 8.370 8.500 8.510 8.300 8.870 2,438,500 20,641,455 8.4648 3.725 3.783 3.787 3.694 3.947 5,479,455 3.7671 -3.13%
2015-10-22 0 8.640 8.640 8.650 8.590 8.770 1,951,000 16,878,145 8.6510 3.845 3.845 3.849 3.823 3.903 4,384,013 3.8499 -1.71%
2015-10-20 0 8.790 8.770 8.800 8.590 8.810 3,957,000 34,455,720 8.7075 3.912 3.903 3.916 3.823 3.921 8,891,615 3.8751 0.57%
2015-10-19 0 8.740 8.720 8.750 8.210 8.950 10,203,000 88,730,225 8.6965 3.890 3.881 3.894 3.654 3.983 22,926,749 3.8702 6.59%
2015-10-16 0 8.200 8.200 8.220 8.110 8.270 2,054,000 16,802,725 8.1805 3.649 3.649 3.658 3.609 3.680 4,615,460 3.6405 0.49%
2015-10-15 0 8.160 8.150 8.160 7.960 8.200 1,843,000 14,951,020 8.1123 3.631 3.627 3.631 3.542 3.649 4,141,331 3.6102 2.51%
2015-10-14 0 7.960 7.940 7.950 7.920 8.080 1,039,500 8,308,065 7.9924 3.542 3.534 3.538 3.525 3.596 2,335,818 3.5568 -1.12%
2015-10-13 0 8.050 8.050 8.060 7.930 8.250 1,642,000 13,175,487 8.0240 3.582 3.582 3.587 3.529 3.671 3,689,672 3.5709 -1.47%
2015-10-12 0 8.170 8.150 8.190 8.000 8.230 3,204,000 26,038,410 8.1268 3.636 3.627 3.645 3.560 3.663 7,199,579 3.6167 2.25%
2015-10-09 0 7.990 7.980 7.990 7.880 8.050 1,386,500 11,055,725 7.9738 3.556 3.551 3.556 3.507 3.582 3,115,548 3.5486 2.57%
2015-10-08 0 7.830 7.820 7.830 7.810 8.030 580,000 4,559,565 7.8613 3.467 3.462 3.467 3.458 3.555 1,309,987 3.4806 -2.25%
2015-10-07 0 8.010 7.990 8.010 7.750 8.020 1,650,000 13,120,950 7.9521 3.546 3.538 3.546 3.431 3.551 3,726,686 3.5208 3.62%
2015-10-06 0 7.730 7.730 7.740 7.660 8.040 960,000 7,511,390 7.8244 3.422 3.422 3.427 3.391 3.560 2,168,254 3.4643 -2.03%
2015-10-05 0 7.890 7.870 7.890 7.850 8.030 1,573,500 12,515,345 7.9538 3.493 3.484 3.493 3.476 3.555 3,553,904 3.5216 0.38%
2015-10-02 0 7.860 7.860 7.870 7.600 7.900 1,790,500 13,986,275 7.8114 3.480 3.480 3.484 3.365 3.498 4,044,019 3.4585 2.21%
2015-09-30 0 7.690 7.620 7.710 7.310 7.730 407,500 3,077,330 7.5517 3.405 3.374 3.414 3.237 3.422 920,379 3.3435 2.95%
2015-09-29 0 7.470 7.400 7.440 7.320 7.500 612,000 4,548,280 7.4318 3.307 3.276 3.294 3.241 3.321 1,382,262 3.2905 -2.48%
2015-09-25 0 7.660 7.610 7.730 7.580 7.850 608,000 4,659,355 7.6634 3.391 3.369 3.422 3.356 3.476 1,373,227 3.3930 -0.52%
2015-09-24 0 7.700 7.650 7.700 7.400 7.900 1,101,000 8,452,395 7.6770 3.409 3.387 3.409 3.276 3.498 2,486,716 3.3990 2.67%
2015-09-23 0 7.500 7.430 7.520 7.380 7.790 1,724,000 12,956,430 7.5153 3.321 3.290 3.329 3.268 3.449 3,893,823 3.3274 -3.60%
2015-09-22 0 7.780 7.770 7.780 7.770 8.200 2,042,500 16,346,080 8.0030 3.445 3.440 3.445 3.440 3.631 4,613,186 3.5433 -2.26%
2015-09-21 0 7.960 7.950 7.960 7.780 7.990 403,500 3,188,765 7.9028 3.524 3.520 3.524 3.445 3.538 911,344 3.4990 -0.38%
2015-09-18 0 7.990 7.870 8.000 7.700 8.000 663,000 5,246,420 7.9132 3.538 3.484 3.542 3.409 3.542 1,497,450 3.5036 3.77%
2015-09-17 0 7.700 7.700 7.720 7.620 7.920 1,127,500 8,786,500 7.7929 3.409 3.409 3.418 3.374 3.507 2,546,569 3.4503 -0.90%
2015-09-16 0 7.770 7.770 7.800 7.700 7.980 1,342,500 10,500,810 7.8218 3.440 3.440 3.453 3.409 3.533 3,032,168 3.4631 0.00%
2015-09-15 0 7.770 7.720 7.770 7.710 8.030 1,713,500 13,379,115 7.8081 3.440 3.418 3.440 3.414 3.555 3,870,107 3.4570 -2.88%
2015-09-14 0 8.000 8.000 8.010 7.870 8.070 1,681,000 13,404,580 7.9742 3.542 3.542 3.546 3.484 3.573 3,796,703 3.5306 2.04%
2015-09-11 0 7.840 7.900 7.920 7.660 8.060 2,345,000 18,512,040 7.8943 3.471 3.498 3.507 3.391 3.569 5,296,412 3.4952 3.70%
2015-09-10 0 7.560 7.600 7.630 7.380 7.680 668,000 5,050,740 7.5610 3.347 3.365 3.378 3.268 3.400 1,508,743 3.3476 -1.31%
2015-09-09 0 7.660 7.660 7.670 7.550 7.940 2,392,000 18,517,110 7.7413 3.391 3.391 3.396 3.343 3.515 5,402,566 3.4275 2.00%
2015-09-08 0 7.510 7.510 7.560 7.100 7.620 751,500 5,572,550 7.4152 3.325 3.325 3.347 3.144 3.374 1,697,336 3.2831 4.45%
2015-09-07 0 7.190 7.190 7.270 6.900 7.390 743,500 5,362,445 7.2124 3.183 3.183 3.219 3.055 3.272 1,679,267 3.1933 0.00%
2015-09-04 0 7.190 7.130 7.190 6.930 7.290 842,500 5,995,335 7.1161 3.183 3.157 3.183 3.068 3.228 1,902,869 3.1507 2.28%
2015-09-02 0 7.030 7.050 7.060 6.850 7.250 2,265,000 16,126,085 7.1197 3.113 3.121 3.126 3.033 3.210 5,115,724 3.1523 -1.82%
2015-09-01 0 7.160 7.160 7.230 7.020 7.540 903,000 6,584,925 7.2923 3.170 3.170 3.201 3.108 3.338 2,039,514 3.2287 -4.66%
2015-08-31 0 7.510 7.440 7.510 6.990 7.670 2,435,000 17,840,415 7.3267 3.325 3.294 3.325 3.095 3.396 5,499,686 3.2439 0.54%
2015-08-28 0 7.470 7.440 7.450 7.450 8.330 5,037,500 38,886,640 7.7194 3.307 3.294 3.299 3.299 3.688 11,377,686 3.4178 -7.32%
2015-08-27 0 8.060 8.050 8.100 7.090 8.120 6,481,500 48,943,195 7.5512 3.569 3.564 3.586 3.139 3.595 14,639,102 3.3433 17.32%
2015-08-26 0 6.870 6.870 6.900 6.100 6.990 4,767,500 31,362,637 6.5784 3.042 3.042 3.055 2.701 3.095 10,767,865 2.9126 9.05%
2015-08-25 0 6.300 6.220 6.330 5.830 6.450 3,055,500 18,769,377 6.1428 2.789 2.754 2.803 2.581 2.856 6,901,146 2.7197 5.35%
2015-08-24 0 5.980 5.930 5.990 5.890 6.390 3,274,000 19,726,090 6.0251 2.648 2.626 2.652 2.608 2.829 7,394,649 2.6676 -11.14%
2015-08-21 0 6.730 6.710 6.730 6.500 7.010 2,495,500 16,592,412 6.6489 2.980 2.971 2.980 2.878 3.104 5,636,331 2.9438 -6.14%
2015-08-20 0 7.170 7.120 7.150 6.960 7.400 2,488,500 17,784,490 7.1467 3.175 3.152 3.166 3.082 3.276 5,620,521 3.1642 -2.85%
2015-08-19 0 7.380 7.350 7.390 7.070 7.630 2,307,000 16,976,565 7.3587 3.268 3.254 3.272 3.130 3.378 5,210,585 3.2581 -4.03%
2015-08-18 0 7.690 7.550 7.690 7.400 7.900 1,779,500 13,602,525 7.6440 3.405 3.343 3.405 3.276 3.498 4,019,175 3.3844 -2.41%
2015-08-17 0 7.880 7.880 7.900 7.810 8.020 496,000 3,918,475 7.9002 3.489 3.489 3.498 3.458 3.551 1,120,265 3.4978 -2.11%
2015-08-14 0 8.050 8.000 8.050 7.870 8.060 997,000 7,946,295 7.9702 3.564 3.542 3.564 3.484 3.569 2,251,822 3.5288 0.50%
2015-08-13 0 8.010 8.000 8.010 7.770 8.160 2,462,000 19,479,927 7.9122 3.546 3.542 3.546 3.440 3.613 5,560,668 3.5032 1.26%
2015-08-12 0 7.910 7.910 7.990 7.830 8.550 3,835,000 30,954,585 8.0716 3.502 3.502 3.538 3.467 3.786 8,661,723 3.5737 -8.45%
2015-08-11 0 8.640 8.610 8.700 8.620 8.990 1,173,000 10,313,825 8.7927 3.825 3.812 3.852 3.817 3.980 2,649,335 3.8930 0.00%
2015-08-10 0 8.640 8.640 8.670 8.270 8.800 1,428,500 12,330,627 8.6319 3.825 3.825 3.839 3.662 3.896 3,226,407 3.8218 2.61%
2015-08-07 0 8.420 8.400 8.420 8.160 8.560 1,090,500 9,168,115 8.4073 3.728 3.719 3.728 3.613 3.790 2,463,001 3.7223 0.72%
2015-08-06 0 8.360 8.330 8.400 8.300 8.700 577,500 4,842,243 8.3848 3.701 3.688 3.719 3.675 3.852 1,304,340 3.7124 -0.48%
2015-08-05 0 8.400 8.340 8.400 8.230 8.530 1,192,000 9,982,972 8.3750 3.719 3.693 3.719 3.644 3.777 2,692,249 3.7080 0.72%
2015-08-04 0 8.340 8.310 8.390 8.130 8.680 2,475,000 20,611,395 8.3278 3.693 3.679 3.715 3.600 3.843 5,590,030 3.6872 -3.58%
2015-08-03 0 8.650 8.600 8.660 8.590 8.960 789,000 6,872,740 8.7107 3.830 3.808 3.834 3.803 3.967 1,782,034 3.8567 -2.15%
2015-07-31 0 8.840 8.840 8.890 8.820 9.080 1,185,500 10,507,975 8.8637 3.914 3.914 3.936 3.905 4.020 2,677,568 3.9244 0.45%
2015-07-30 0 8.800 8.800 8.830 8.790 9.160 1,331,500 11,953,922 8.9778 3.896 3.896 3.910 3.892 4.056 3,007,323 3.9749 -2.33%
2015-07-29 0 9.010 9.000 9.010 8.700 9.050 2,285,500 20,275,000 8.8711 3.989 3.985 3.989 3.852 4.007 5,162,025 3.9277 3.92%
2015-07-28 0 8.670 8.700 8.770 8.450 9.200 4,095,500 36,429,432 8.8950 3.839 3.852 3.883 3.741 4.073 9,250,087 3.9383 -0.23%
2015-07-27 0 8.690 8.650 8.690 8.300 9.900 7,146,000 62,961,745 8.8108 3.848 3.830 3.848 3.675 4.383 16,139,940 3.9010 -13.62%
2015-07-24 0 10.06 10.04 10.06 10.00 10.30 1,608,500 16,291,149 10.128 4.454 4.445 4.454 4.428 4.560 3,632,955 4.4843 -3.82%
2015-07-23 0 10.46 10.44 10.46 10.24 10.50 912,500 9,442,250 10.348 4.631 4.622 4.631 4.534 4.649 2,060,970 4.5815 1.36%
2015-07-22 0 10.32 10.30 10.36 10.28 10.52 776,000 8,054,375 10.379 4.569 4.560 4.587 4.551 4.658 1,752,672 4.5955 -2.09%
2015-07-21 0 10.54 10.54 10.58 10.42 10.60 1,565,500 16,459,120 10.514 4.667 4.667 4.684 4.613 4.693 3,535,835 4.6549 -0.38%
2015-07-20 0 10.58 10.58 10.60 10.36 10.62 1,760,000 18,529,670 10.528 4.684 4.684 4.693 4.587 4.702 3,975,132 4.6614 1.73%
2015-07-17 0 10.40 10.38 10.40 10.00 10.42 2,398,500 24,642,770 10.274 4.605 4.596 4.605 4.428 4.613 5,417,247 4.5489 4.00%
2015-07-16 0 10.00 9.990 10.00 9.730 10.18 1,549,000 15,510,102 10.013 4.428 4.423 4.428 4.308 4.507 3,498,568 4.4333 2.46%
2015-07-15 0 9.760 9.750 9.810 9.670 10.24 2,284,500 22,663,405 9.9205 4.321 4.317 4.343 4.281 4.534 5,159,767 4.3923 -4.50%
2015-07-14 0 10.22 10.22 10.26 10.08 10.36 2,251,500 23,003,290 10.217 4.525 4.525 4.543 4.463 4.587 5,085,233 4.5235 0.20%
2015-07-13 0 10.20 10.12 10.22 9.560 10.20 2,265,700 22,374,436 9.8753 4.516 4.481 4.525 4.233 4.516 5,117,305 4.3723 3.45%
2015-07-10 0 9.860 9.800 9.900 9.200 10.36 6,984,600 69,646,720 9.9715 4.366 4.339 4.383 4.073 4.587 15,775,402 4.4149 7.17%
2015-07-09 0 9.200 9.220 9.250 7.490 9.270 5,565,000 48,187,725 8.6591 4.073 4.082 4.095 3.316 4.104 12,569,097 3.8338 22.83%
2015-07-08 0 7.490 7.630 7.650 6.710 7.880 5,896,000 42,440,270 7.1981 3.316 3.378 3.387 2.971 3.489 13,316,693 3.1870 -5.19%
2015-07-07 0 7.900 7.780 7.900 7.680 9.050 5,076,500 41,035,337 8.0834 3.498 3.445 3.498 3.400 4.007 11,465,772 3.5789 -10.94%
2015-07-06 0 8.870 8.830 8.880 7.700 10.20 9,050,000 75,429,142 8.3347 3.927 3.910 3.932 3.409 4.516 20,440,310 3.6902 -10.22%
2015-07-03 0 9.880 9.880 9.920 9.660 10.40 2,817,000 27,957,160 9.9244 4.374 4.374 4.392 4.277 4.605 6,362,470 4.3941 -1.40%
2015-07-02 0 10.02 10.00 10.10 9.960 10.28 2,643,500 26,535,310 10.038 4.436 4.428 4.472 4.410 4.551 5,970,603 4.4443 -1.96%
2015-06-30 0 10.22 10.22 10.28 9.910 10.54 4,443,500 45,473,525 10.234 4.525 4.525 4.551 4.388 4.667 10,036,079 4.5310 -1.54%
2015-06-29 0 10.38 10.32 10.38 9.850 10.90 5,508,000 56,547,035 10.266 4.596 4.569 4.596 4.361 4.826 12,440,357 4.5455 -5.46%
2015-06-26 0 10.98 10.84 10.98 10.64 11.20 4,390,000 47,653,115 10.855 4.861 4.799 4.861 4.711 4.959 9,915,244 4.8060 -0.90%
2015-06-25 0 11.08 11.02 11.08 10.64 11.46 6,882,900 75,706,258 10.999 4.906 4.879 4.906 4.711 5.074 15,545,703 4.8699 3.75%
2015-06-24 0 10.68 10.66 10.70 10.50 11.00 7,924,000 84,672,766 10.686 4.729 4.720 4.737 4.649 4.870 17,897,129 4.7311 1.52%
2015-06-23 0 10.52 10.50 10.52 9.500 10.58 12,427,500 124,739,967 10.037 4.658 4.649 4.658 4.206 4.684 28,068,724 4.4441 6.91%
2015-06-22 0 9.840 9.830 9.840 9.780 10.40 15,482,000 155,357,605 10.035 4.357 4.352 4.357 4.330 4.605 34,967,611 4.4429 1.97%
2015-06-19 0 9.650 9.680 9.720 9.320 12.00 34,285,300 347,286,414 10.129 4.273 4.286 4.304 4.126 5.313 77,436,703 4.4848 -19.18%
2015-06-18 1 - - - - - 0 0 - 5.286 - - - - 0 - 0.00%
2015-06-17 0 11.94 11.94 11.98 11.38 11.98 1,256,000 14,706,130 11.709 5.286 5.286 5.304 5.039 5.304 2,836,799 5.1841 3.47%
2015-06-16 0 11.54 11.52 11.54 11.40 11.98 3,402,000 39,480,741 11.605 5.109 5.101 5.109 5.047 5.304 7,683,750 5.1382 -2.04%
2015-06-15 0 11.78 11.76 11.78 11.64 12.50 3,269,500 39,215,457 11.994 5.216 5.207 5.216 5.154 5.534 7,384,485 5.3105 -5.00%
2015-06-12 0 12.40 12.38 12.50 12.22 12.64 3,727,500 46,110,503 12.370 5.490 5.481 5.534 5.410 5.596 8,418,923 5.4770 -1.12%
2015-06-11 0 12.54 12.52 12.58 12.26 13.28 2,486,000 31,410,592 12.635 5.552 5.543 5.570 5.428 5.880 5,614,874 5.5942 -2.94%
2015-06-10 0 12.92 12.82 12.92 12.80 13.50 1,362,000 17,743,075 13.027 5.720 5.676 5.720 5.667 5.977 3,076,210 5.7678 -1.52%
2015-06-09 0 13.12 13.12 13.20 13.02 13.60 1,325,000 17,429,915 13.155 5.809 5.809 5.844 5.765 6.021 2,992,642 5.8243 -3.10%
2015-06-08 0 13.54 13.50 13.54 13.28 13.68 1,284,500 17,214,130 13.401 5.995 5.977 5.995 5.880 6.057 2,901,169 5.9335 1.20%
2015-06-05 0 13.38 13.34 13.40 13.24 13.48 782,500 10,435,240 13.336 5.924 5.906 5.933 5.862 5.968 1,767,353 5.9044 -0.15%
2015-06-04 0 13.40 13.44 13.46 13.08 13.50 2,346,000 31,191,140 13.295 5.933 5.951 5.959 5.791 5.977 5,298,670 5.8866 1.06%
2015-06-03 0 13.26 13.20 13.28 13.14 13.70 1,970,900 26,324,805 13.357 5.871 5.844 5.880 5.818 6.066 4,451,470 5.9137 -0.90%
2015-06-02 0 13.38 13.36 13.38 13.24 13.92 2,466,000 33,246,165 13.482 5.924 5.915 5.924 5.862 6.163 5,569,702 5.9691 -3.04%
2015-06-01 0 13.80 13.74 13.80 13.54 14.16 2,025,500 27,993,111 13.820 6.110 6.083 6.110 5.995 6.269 4,574,790 6.1190 0.44%
2015-05-29 0 13.74 13.56 13.70 13.50 14.22 5,193,000 71,435,335 13.756 6.083 6.004 6.066 5.977 6.296 11,728,898 6.0905 -3.24%
2015-05-28 0 14.20 14.16 14.20 13.84 14.94 2,649,000 38,027,220 14.355 6.287 6.269 6.287 6.128 6.615 5,983,026 6.3559 -3.79%
2015-05-27 0 14.76 14.72 14.76 14.16 14.90 3,915,000 57,425,320 14.668 6.535 6.517 6.535 6.269 6.597 8,842,410 6.4943 3.65%
2015-05-26 0 14.24 14.22 14.24 13.46 14.66 4,733,500 67,021,149 14.159 6.305 6.296 6.305 5.959 6.491 10,691,073 6.2689 6.43%
2015-05-22 0 13.38 13.36 13.38 13.06 13.40 1,168,500 15,572,398 13.327 5.924 5.915 5.924 5.782 5.933 2,639,172 5.9005 1.67%
2015-05-21 0 13.16 13.14 13.18 13.06 13.46 1,668,500 21,965,110 13.165 5.827 5.818 5.835 5.782 5.959 3,768,470 5.8287 -1.05%
2015-05-20 0 13.30 13.30 13.32 13.30 13.60 1,478,000 19,824,225 13.413 5.889 5.889 5.897 5.889 6.021 3,338,208 5.9386 -2.21%
2015-05-19 0 13.60 13.58 13.60 12.96 13.60 1,377,000 18,535,430 13.461 6.021 6.013 6.021 5.738 6.021 3,110,089 5.9598 3.66%
2015-05-18 0 13.12 13.06 13.12 13.00 13.40 1,338,500 17,645,795 13.183 5.809 5.782 5.809 5.756 5.933 3,023,133 5.8369 -1.65%
2015-05-15 0 13.34 13.26 13.34 12.92 13.48 1,925,000 25,244,900 13.114 5.906 5.871 5.906 5.720 5.968 4,347,801 5.8064 0.45%
2015-05-14 0 13.28 13.24 13.30 13.14 13.58 1,117,000 14,897,125 13.337 5.880 5.862 5.889 5.818 6.013 2,522,854 5.9049 -2.06%
2015-05-13 0 13.56 13.54 13.58 13.24 13.66 1,609,000 21,712,960 13.495 6.004 5.995 6.013 5.862 6.048 3,634,084 5.9748 1.95%
2015-05-12 0 13.30 13.30 13.34 13.02 13.48 2,319,500 30,696,020 13.234 5.889 5.889 5.906 5.765 5.968 5,238,818 5.8593 -1.48%
2015-05-11 0 13.66 13.64 13.68 13.56 13.90 1,927,000 26,413,380 13.707 5.977 5.968 5.986 5.933 6.082 4,403,901 5.9977 0.29%
2015-05-08 0 13.62 13.60 13.64 13.04 13.64 3,608,000 48,423,077 13.421 5.960 5.951 5.968 5.706 5.968 8,245,602 5.8726 3.03%
2015-05-07 0 13.22 13.22 13.24 13.00 13.78 2,945,500 39,114,415 13.279 5.785 5.785 5.793 5.688 6.030 6,731,547 5.8106 -3.50%
2015-05-06 0 13.70 13.70 13.72 13.52 14.10 2,898,500 39,905,120 13.768 5.995 5.995 6.003 5.916 6.170 6,624,134 6.0242 -3.25%
2015-05-05 0 14.16 14.16 14.28 14.16 14.82 4,200,000 60,603,289 14.429 6.196 6.196 6.248 6.196 6.485 9,598,539 6.3138 -4.19%
2015-05-04 0 14.78 14.78 14.80 13.50 15.00 6,841,500 98,283,689 14.366 6.467 6.467 6.476 5.907 6.563 15,635,334 6.2860 9.00%
2015-04-30 0 13.56 13.50 13.56 13.20 13.90 3,668,000 49,253,520 13.428 5.933 5.907 5.933 5.776 6.082 8,382,724 5.8756 -2.45%
2015-04-29 0 13.90 13.82 13.92 13.38 14.00 1,504,501 20,588,933 13.685 6.082 6.047 6.091 5.855 6.126 3,438,336 5.9881 0.58%
2015-04-28 0 13.82 13.82 13.90 13.50 14.46 3,506,000 48,697,325 13.890 6.047 6.047 6.082 5.907 6.327 8,012,494 6.0777 -4.82%
2015-04-27 0 14.52 14.50 14.52 14.10 14.78 5,710,000 82,661,870 14.477 6.353 6.345 6.353 6.170 6.467 13,049,442 6.3345 4.46%
2015-04-24 0 13.90 13.86 13.90 13.20 14.42 5,197,500 71,762,810 13.807 6.082 6.065 6.082 5.776 6.310 11,878,192 6.0416 -0.86%
2015-04-23 0 14.02 13.96 14.02 12.48 14.50 19,385,500 265,665,065 13.704 6.135 6.108 6.135 5.461 6.345 44,302,970 5.9966 15.49%
2015-04-22 0 12.14 12.12 12.14 11.80 12.18 3,514,000 42,107,460 11.983 5.312 5.303 5.312 5.163 5.330 8,030,777 5.2433 3.41%
2015-04-21 0 11.74 11.76 11.82 11.58 11.96 2,934,000 34,636,630 11.805 5.137 5.146 5.172 5.067 5.233 6,705,265 5.1656 2.26%
2015-04-20 0 11.48 11.60 11.62 11.22 12.20 5,179,500 60,895,275 11.757 5.023 5.076 5.085 4.909 5.338 11,837,055 5.1445 -0.35%
2015-04-17 0 11.52 11.52 11.54 11.20 11.78 3,421,300 39,247,119 11.471 5.041 5.041 5.050 4.901 5.155 7,818,924 5.0195 1.23%
2015-04-16 0 11.38 11.34 11.38 11.16 11.64 3,406,500 38,900,957 11.420 4.980 4.962 4.980 4.883 5.093 7,785,101 4.9968 0.35%
2015-04-15 0 11.34 11.34 11.38 10.76 11.98 6,173,000 69,676,970 11.287 4.962 4.962 4.980 4.708 5.242 14,107,567 4.9390 -5.34%
2015-04-14 0 11.98 11.98 12.00 11.80 12.26 2,772,300 33,227,676 11.986 5.242 5.242 5.251 5.163 5.365 6,335,721 5.2445 -2.28%
2015-04-13 0 12.26 12.22 12.28 11.54 12.46 6,924,300 82,809,741 11.959 5.365 5.347 5.373 5.050 5.452 15,824,562 5.2330 3.20%
2015-04-10 0 11.88 11.86 11.96 11.50 12.30 5,931,500 70,208,735 11.837 5.198 5.190 5.233 5.032 5.382 13,555,651 5.1793 -2.46%
2015-04-09 0 12.18 12.14 12.18 11.98 13.58 6,796,600 84,153,778 12.382 5.330 5.312 5.330 5.242 5.942 15,532,721 5.4178 -0.16%
2015-04-08 0 12.20 12.18 12.28 11.50 12.48 12,323,100 149,181,663 12.106 5.338 5.330 5.373 5.032 5.461 28,162,798 5.2971 7.96%
2015-04-02 0 11.30 11.28 11.30 11.10 11.40 2,942,500 33,190,485 11.280 4.945 4.936 4.945 4.857 4.988 6,724,691 4.9356 0.36%
2015-04-01 0 11.26 11.24 11.28 10.80 11.30 5,925,300 66,219,052 11.176 4.927 4.918 4.936 4.726 4.945 13,541,481 4.8901 4.26%
2015-03-31 0 10.80 10.74 10.84 10.68 11.24 2,612,000 28,275,458 10.825 4.726 4.699 4.743 4.673 4.918 5,969,377 4.7368 -3.05%
2015-03-30 0 11.14 11.14 11.18 10.40 11.20 6,265,000 68,153,686 10.878 4.874 4.874 4.892 4.551 4.901 14,317,820 4.7601 5.69%
2015-03-27 0 10.54 10.54 10.56 10.22 11.08 6,148,000 65,304,682 10.622 4.612 4.612 4.621 4.472 4.848 14,050,432 4.6479 -1.68%
2015-03-26 0 10.72 10.70 10.74 10.20 10.92 4,197,000 44,733,370 10.658 4.691 4.682 4.699 4.463 4.778 9,591,683 4.6638 2.88%
2015-03-25 0 10.42 10.42 10.44 10.12 10.60 3,398,000 35,005,180 10.302 4.559 4.559 4.568 4.428 4.638 7,765,675 4.5077 -1.70%
2015-03-24 0 10.60 10.54 10.60 9.900 10.62 10,172,000 104,630,215 10.286 4.638 4.612 4.638 4.332 4.647 23,246,747 4.5009 7.83%
2015-03-23 0 9.830 9.820 9.880 9.330 9.950 5,115,500 50,214,620 9.8162 4.301 4.297 4.323 4.082 4.354 11,690,792 4.2952 5.81%
2015-03-20 0 9.290 9.300 9.330 9.260 9.370 716,500 6,672,030 9.3120 4.065 4.069 4.082 4.052 4.100 1,637,465 4.0746 1.20%
2015-03-19 0 9.180 9.180 9.220 9.150 9.560 4,407,000 40,825,150 9.2637 4.017 4.017 4.034 4.004 4.183 10,071,610 4.0535 -2.24%
2015-03-18 0 9.390 9.390 9.440 9.350 9.580 1,188,000 11,176,557 9.4079 4.109 4.109 4.131 4.091 4.192 2,715,015 4.1166 -0.32%
2015-03-17 0 9.420 9.400 9.430 9.320 9.590 1,197,000 11,282,950 9.4260 4.122 4.113 4.126 4.078 4.196 2,735,584 4.1245 0.11%
2015-03-16 0 9.410 9.410 9.420 9.350 9.590 548,500 5,179,895 9.4437 4.118 4.118 4.122 4.091 4.196 1,253,523 4.1323 -0.32%
2015-03-13 0 9.440 9.450 9.500 9.360 9.670 1,030,000 9,795,625 9.5103 4.131 4.135 4.157 4.096 4.231 2,353,927 4.1614 -0.11%
2015-03-12 0 9.450 9.450 9.500 9.260 9.700 1,273,000 12,023,575 9.4451 4.135 4.135 4.157 4.052 4.244 2,909,271 4.1328 -1.56%
2015-03-11 0 9.600 9.550 9.600 9.480 9.710 730,500 6,995,800 9.5767 4.201 4.179 4.201 4.148 4.249 1,669,460 4.1905 0.21%
2015-03-10 0 9.580 9.580 9.600 9.580 9.950 822,000 7,948,165 9.6693 4.192 4.192 4.201 4.192 4.354 1,878,571 4.2310 -2.84%
2015-03-09 0 9.860 9.860 9.900 9.730 10.00 1,495,000 14,839,445 9.9261 4.314 4.314 4.332 4.258 4.376 3,416,623 4.3433 -1.10%
2015-03-06 0 9.970 9.910 9.970 9.500 10.02 1,915,000 18,767,013 9.8000 4.363 4.336 4.363 4.157 4.384 4,376,477 4.2882 4.51%
2015-03-05 0 9.540 9.550 9.560 9.380 9.580 423,500 4,016,445 9.4839 4.174 4.179 4.183 4.104 4.192 967,853 4.1499 0.74%
2015-03-04 0 9.470 9.460 9.470 9.380 9.550 936,500 8,857,979 9.4586 4.144 4.139 4.144 4.104 4.179 2,140,246 4.1388 -0.84%
2015-03-03 0 9.550 9.540 9.550 9.360 9.810 1,618,000 15,411,552 9.5251 4.179 4.174 4.179 4.096 4.293 3,697,723 4.1678 -1.95%
2015-03-02 0 9.740 9.730 9.740 9.680 10.00 1,276,000 12,496,242 9.7933 4.262 4.258 4.262 4.236 4.376 2,916,127 4.2852 -2.31%
2015-02-27 0 9.970 9.970 9.980 9.940 10.26 3,283,000 32,967,330 10.042 4.363 4.363 4.367 4.349 4.489 7,502,858 4.3940 -0.70%
2015-02-26 0 10.04 10.04 10.14 9.970 10.42 3,123,500 31,582,267 10.111 4.393 4.393 4.437 4.363 4.559 7,138,342 4.4243 -1.38%
2015-02-25 0 10.18 10.18 10.20 9.460 10.20 4,505,000 44,755,845 9.9347 4.454 4.454 4.463 4.139 4.463 10,295,575 4.3471 7.50%
2015-02-24 0 9.470 9.460 9.480 9.240 9.480 1,271,000 12,002,182 9.4431 4.144 4.139 4.148 4.043 4.148 2,904,701 4.1320 2.49%
2015-02-23 0 9.240 9.240 9.250 9.200 9.450 1,498,500 13,873,055 9.2580 4.043 4.043 4.047 4.026 4.135 3,424,621 4.0510 -0.11%
2015-02-18 0 9.250 9.200 9.240 9.020 9.390 1,183,500 10,898,795 9.2090 4.047 4.026 4.043 3.947 4.109 2,704,731 4.0295 -0.54%
2015-02-17 0 9.300 9.280 9.300 9.250 9.640 2,248,000 21,013,620 9.3477 4.069 4.061 4.069 4.047 4.218 5,137,504 4.0902 -3.43%
2015-02-16 0 9.630 9.610 9.630 9.560 10.02 2,050,000 19,877,382 9.6963 4.214 4.205 4.214 4.183 4.384 4,685,001 4.2428 -3.60%
2015-02-13 0 9.990 9.970 10.00 9.920 10.20 1,580,000 15,841,400 10.026 4.371 4.363 4.376 4.341 4.463 3,610,879 4.3871 0.00%
2015-02-12 0 9.990 9.980 10.00 9.860 10.18 1,124,500 11,280,285 10.031 4.371 4.367 4.376 4.314 4.454 2,569,894 4.3894 0.00%
2015-02-11 0 9.990 9.990 10.00 9.760 10.18 905,000 9,014,825 9.9611 4.371 4.371 4.376 4.271 4.454 2,068,257 4.3587 2.78%
2015-02-10 0 9.720 9.670 9.800 9.640 9.990 1,181,500 11,579,155 9.8004 4.253 4.231 4.288 4.218 4.371 2,700,160 4.2883 -1.82%
2015-02-09 0 9.900 9.890 9.900 9.890 10.10 747,000 7,435,422 9.9537 4.332 4.328 4.332 4.328 4.419 1,707,169 4.3554 -0.80%
2015-02-06 0 9.980 9.970 9.980 9.920 10.46 2,160,936 21,778,085 10.078 4.367 4.363 4.367 4.341 4.577 4,938,530 4.4098 -3.11%
2015-02-05 0 10.30 10.30 10.34 10.30 10.66 1,089,500 11,344,545 10.413 4.507 4.507 4.524 4.507 4.664 2,489,907 4.5562 -0.58%
2015-02-04 0 10.36 10.36 10.38 10.36 10.94 3,804,000 40,251,220 10.581 4.533 4.533 4.542 4.533 4.787 8,693,534 4.6300 -3.54%
2015-02-03 0 10.74 10.74 10.76 10.74 11.40 3,233,000 35,368,850 10.940 4.699 4.699 4.708 4.699 4.988 7,388,589 4.7870 -2.36%
2015-02-02 0 11.00 10.92 11.00 10.80 11.12 5,253,000 57,331,140 10.914 4.813 4.778 4.813 4.726 4.866 12,005,029 4.7756 1.10%
2015-01-30 0 10.88 10.86 11.00 10.82 11.04 1,302,500 14,275,740 10.960 4.761 4.752 4.813 4.734 4.831 2,976,690 4.7958 0.37%
2015-01-29 0 10.84 10.84 10.88 10.82 11.08 488,500 5,331,010 10.913 4.743 4.743 4.761 4.734 4.848 1,116,401 4.7752 -1.81%
2015-01-28 0 11.04 11.02 11.10 10.76 11.34 841,500 9,295,280 11.046 4.831 4.822 4.857 4.708 4.962 1,923,136 4.8334 1.10%
2015-01-27 0 10.92 10.86 10.96 10.82 11.02 1,347,500 14,653,911 10.875 4.778 4.752 4.796 4.734 4.822 3,079,531 4.7585 -0.91%
2015-01-26 0 11.02 11.00 11.02 10.88 11.36 2,084,000 23,060,434 11.065 4.822 4.813 4.822 4.761 4.971 4,762,703 4.8419 -1.96%
2015-01-23 0 11.24 11.24 11.30 11.18 11.46 2,099,500 23,639,620 11.260 4.918 4.918 4.945 4.892 5.015 4,798,127 4.9268 -0.35%
2015-01-22 0 11.28 11.22 11.28 11.22 11.60 2,292,500 25,900,780 11.298 4.936 4.909 4.936 4.909 5.076 5,239,202 4.9436 -1.40%
2015-01-21 0 11.44 11.38 11.40 11.20 11.50 789,500 8,970,000 11.362 5.006 4.980 4.988 4.901 5.032 1,804,297 4.9715 1.06%
2015-01-20 0 11.32 11.32 11.38 11.06 11.60 984,000 11,187,870 11.370 4.953 4.953 4.980 4.839 5.076 2,248,800 4.9750 1.25%
2015-01-19 0 11.18 11.18 11.20 11.04 11.40 1,477,500 16,471,120 11.148 4.892 4.892 4.901 4.831 4.988 3,376,629 4.8780 -1.41%
2015-01-16 0 11.34 11.32 11.34 11.26 11.62 774,500 8,817,610 11.385 4.962 4.953 4.962 4.927 5.085 1,770,016 4.9817 -0.53%
2015-01-15 0 11.40 11.38 11.40 11.20 11.74 8,306,000 92,834,270 11.177 4.988 4.980 4.988 4.901 5.137 18,982,253 4.8906 -2.73%
2015-01-14 0 11.72 11.70 11.72 11.56 12.04 2,067,000 24,135,990 11.677 5.128 5.120 5.128 5.058 5.268 4,723,852 5.1094 -2.33%
2015-01-13 0 12.00 11.98 12.00 11.74 12.10 1,021,500 12,237,660 11.980 5.251 5.242 5.251 5.137 5.295 2,334,502 5.2421 1.35%
2015-01-12 0 11.84 11.82 11.88 11.74 12.50 1,502,000 17,961,440 11.958 5.181 5.172 5.198 5.137 5.470 3,432,620 5.2326 -4.21%
2015-01-09 0 12.36 12.26 12.36 12.24 12.62 1,374,500 17,023,790 12.385 5.408 5.365 5.408 5.356 5.522 3,141,236 5.4195 -0.96%
2015-01-08 0 12.48 12.48 12.50 12.18 12.62 3,155,500 39,403,320 12.487 5.461 5.461 5.470 5.330 5.522 7,211,474 5.4640 1.79%
2015-01-07 0 12.26 12.24 12.28 12.02 12.30 1,822,500 22,200,530 12.181 5.365 5.356 5.373 5.260 5.382 4,165,080 5.3302 1.83%
2015-01-06 0 12.04 12.02 12.04 11.96 12.16 1,688,500 20,334,325 12.043 5.268 5.260 5.268 5.233 5.321 3,858,841 5.2695 -0.66%
2015-01-05 0 12.12 12.08 12.12 11.50 12.22 6,245,500 75,019,376 12.012 5.303 5.286 5.303 5.032 5.347 14,273,256 5.2559 6.32%
2015-01-02 0 11.40 11.50 11.60 11.24 11.78 1,919,500 22,006,090 11.464 4.988 5.032 5.076 4.918 5.155 4,386,761 5.0165 -0.87%
2014-12-31 0 11.50 11.38 11.50 11.02 11.70 947,500 10,796,180 11.394 5.032 4.980 5.032 4.822 5.120 2,165,385 4.9858 3.98%
2014-12-30 0 11.06 11.06 11.12 11.00 11.50 1,385,000 15,406,800 11.124 4.839 4.839 4.866 4.813 5.032 3,165,232 4.8675 -3.66%
2014-12-29 0 11.48 11.42 11.48 11.34 12.00 1,742,900 20,278,828 11.635 5.023 4.997 5.023 4.962 5.251 3,983,165 5.0911 -0.17%
2014-12-24 0 11.50 11.50 11.56 11.42 11.92 1,338,500 15,543,180 11.612 5.032 5.032 5.058 4.997 5.216 3,058,963 5.0812 0.52%
2014-12-23 0 11.44 11.44 11.46 10.50 11.68 4,477,000 50,096,550 11.190 5.006 5.006 5.015 4.594 5.111 10,231,585 4.8963 7.92%
2014-12-22 0 10.60 10.58 10.62 10.26 11.00 1,416,500 15,067,215 10.637 4.638 4.629 4.647 4.489 4.813 3,237,221 4.6544 3.31%
2014-12-19 0 10.26 10.24 10.26 10.00 10.36 2,340,000 23,727,170 10.140 4.489 4.481 4.489 4.376 4.533 5,347,757 4.4368 0.39%
2014-12-18 0 10.22 10.16 10.22 10.06 10.62 1,937,004 19,757,420 10.200 4.472 4.446 4.472 4.402 4.647 4,426,764 4.4632 -0.58%
2014-12-17 0 10.28 10.26 10.28 10.12 10.78 1,801,500 18,751,300 10.409 4.498 4.489 4.498 4.428 4.717 4,117,088 4.5545 -4.64%
2014-12-16 0 10.78 10.76 10.96 10.40 11.14 3,023,500 32,703,590 10.816 4.717 4.708 4.796 4.551 4.874 6,909,805 4.7329 -0.37%
2014-12-15 0 10.82 10.82 10.88 9.700 10.92 2,032,500 20,943,435 10.304 4.734 4.734 4.761 4.244 4.778 4,645,007 4.5088 10.63%
2014-12-12 0 9.780 9.780 9.820 9.700 10.10 1,472,030 14,590,848 9.9121 4.279 4.279 4.297 4.244 4.419 3,364,128 4.3372 1.35%
2014-12-11 0 9.650 9.660 9.690 9.600 10.18 1,874,000 18,271,637 9.7501 4.223 4.227 4.240 4.201 4.454 4,282,777 4.2663 -3.50%
2014-12-10 0 10.00 10.04 10.10 9.440 10.10 2,276,500 22,307,293 9.7989 4.376 4.393 4.419 4.131 4.419 5,202,637 4.2877 -0.20%
2014-12-09 0 10.02 10.02 10.06 9.520 10.50 4,678,000 46,036,380 9.8410 4.384 4.384 4.402 4.166 4.594 10,690,944 4.3061 -4.39%
2014-12-08 0 10.48 10.48 10.50 10.46 11.50 3,613,000 39,129,710 10.830 4.586 4.586 4.594 4.577 5.032 8,257,029 4.7390 -8.23%
2014-12-05 0 11.42 11.38 11.48 11.36 11.80 2,773,000 31,720,250 11.439 4.997 4.980 5.023 4.971 5.163 6,337,321 5.0053 -3.87%
2014-12-04 0 11.88 11.88 11.94 11.30 11.98 3,283,500 38,234,650 11.644 5.198 5.198 5.225 4.945 5.242 7,504,000 5.0952 5.32%
2014-12-03 0 11.28 11.20 11.28 11.10 11.82 2,783,001 31,434,210 11.295 4.936 4.901 4.936 4.857 5.172 6,360,177 4.9423 -4.41%
2014-12-02 0 11.80 11.80 11.90 10.70 11.84 6,315,500 70,453,690 11.156 5.163 5.163 5.207 4.682 5.181 14,433,231 4.8814 2.97%
2014-12-01 0 11.46 11.42 11.46 11.40 12.20 3,487,500 40,247,680 11.541 5.015 4.997 5.015 4.988 5.338 7,970,215 5.0498 -5.13%
2014-11-28 0 12.08 11.98 12.16 11.80 12.40 2,418,000 29,159,120 12.059 5.286 5.242 5.321 5.163 5.426 5,526,016 5.2767 0.50%
2014-11-27 0 12.02 12.02 12.04 11.76 12.90 4,329,500 52,886,460 12.215 5.260 5.260 5.268 5.146 5.645 9,894,494 5.3450 -3.84%
2014-11-26 0 12.50 12.48 12.50 12.00 12.96 4,887,746 61,398,919 12.562 5.470 5.461 5.470 5.251 5.671 11,170,290 5.4966 3.82%
2014-11-25 0 12.04 11.92 12.10 11.20 12.10 5,031,500 59,887,200 11.902 5.268 5.216 5.295 4.901 5.295 11,498,821 5.2081 5.43%
2014-11-24 0 11.42 11.32 11.44 11.10 12.08 2,843,000 32,451,720 11.415 4.997 4.953 5.006 4.857 5.286 6,497,297 4.9946 -1.55%
2014-11-21 0 11.60 11.60 11.62 11.42 11.84 1,756,000 20,414,865 11.626 5.076 5.076 5.085 4.997 5.181 4,013,103 5.0871 -1.69%
2014-11-20 0 11.80 11.80 11.86 11.20 12.10 3,436,500 40,202,750 11.699 5.163 5.163 5.190 4.901 5.295 7,853,662 5.1190 2.08%
2014-11-19 0 11.56 11.50 11.60 11.20 12.38 6,458,500 76,639,648 11.866 5.058 5.032 5.076 4.901 5.417 14,760,039 5.1924 -0.52%
2014-11-18 0 11.62 11.60 11.70 10.08 12.16 6,521,000 72,945,445 11.186 5.085 5.076 5.120 4.411 5.321 14,902,874 4.8947 5.83%
2014-11-17 0 10.98 10.94 10.98 10.20 11.28 6,027,000 65,149,730 10.810 4.804 4.787 4.804 4.463 4.936 13,773,903 4.7299 6.19%
2014-11-14 0 10.34 10.34 10.38 9.800 10.90 5,965,000 62,152,577 10.420 4.524 4.524 4.542 4.288 4.769 13,632,210 4.5592 3.40%
2014-11-13 0 10.00 10.00 10.02 8.910 10.04 10,755,000 102,624,105 9.5420 4.376 4.376 4.384 3.899 4.393 24,579,115 4.1753 11.86%
2014-11-12 0 8.940 8.930 8.940 8.150 8.980 2,853,000 24,286,012 8.5124 3.912 3.907 3.912 3.566 3.929 6,520,150 3.7248 10.10%
2014-11-11 0 8.120 8.110 8.120 8.000 8.240 1,193,500 9,675,437 8.1068 3.553 3.549 3.553 3.501 3.606 2,727,585 3.5473 -0.61%
2014-11-10 0 8.170 8.160 8.180 8.010 8.240 1,483,000 12,089,590 8.1521 3.575 3.571 3.579 3.505 3.606 3,389,198 3.5671 3.42%
2014-11-07 0 7.900 7.900 7.950 7.830 9.000 7,715,500 63,885,857 8.2802 3.457 3.457 3.479 3.426 3.938 17,632,744 3.6231 -9.51%
2014-11-06 0 8.730 8.720 8.740 8.500 9.120 4,567,936 39,936,003 8.7427 3.820 3.816 3.824 3.719 3.991 10,439,407 3.8255 0.11%
2014-11-05 0 8.720 8.700 8.720 7.950 8.900 7,355,000 62,703,711 8.5253 3.816 3.807 3.816 3.479 3.894 16,808,870 3.7304 10.24%
2014-11-04 0 7.910 7.910 7.920 7.580 7.990 3,987,500 30,997,855 7.7738 3.461 3.461 3.466 3.317 3.496 9,112,898 3.4015 6.17%
2014-11-03 0 7.450 7.410 7.460 7.180 7.470 1,016,000 7,466,690 7.3491 3.260 3.242 3.264 3.142 3.269 2,321,932 3.2157 5.23%
2014-10-31 0 7.080 7.080 7.130 7.070 7.270 450,500 3,218,830 7.1450 3.098 3.098 3.120 3.094 3.181 1,029,558 3.1264 0.28%
2014-10-30 0 7.060 7.060 7.080 7.060 7.270 505,000 3,624,870 7.1780 3.089 3.089 3.098 3.089 3.181 1,154,110 3.1408 -1.81%
2014-10-29 0 7.190 7.190 7.230 7.190 7.380 421,500 3,062,140 7.2649 3.146 3.146 3.164 3.146 3.229 963,282 3.1789 -1.10%
2014-10-28 0 7.270 7.280 7.300 7.100 7.300 669,000 4,823,255 7.2096 3.181 3.185 3.194 3.107 3.194 1,528,910 3.1547 2.54%
2014-10-27 0 7.090 7.090 7.160 6.780 7.260 454,000 3,192,980 7.0330 3.102 3.102 3.133 2.967 3.177 1,037,556 3.0774 0.14%
2014-10-24 0 7.080 7.070 7.150 6.860 7.400 1,941,500 13,533,935 6.9709 3.098 3.094 3.129 3.002 3.238 4,437,039 3.0502 2.31%
2014-10-23 0 6.920 6.920 6.940 6.800 6.950 1,607,000 11,013,295 6.8533 3.028 3.028 3.037 2.975 3.041 3,672,584 2.9988 0.00%
2014-10-22 0 6.920 6.910 6.980 6.760 7.100 989,500 6,869,860 6.9428 3.028 3.024 3.054 2.958 3.107 2,261,370 3.0379 2.52%
2014-10-21 0 6.750 6.730 6.750 6.700 7.030 956,500 6,515,890 6.8122 2.954 2.945 2.954 2.932 3.076 2,185,953 2.9808 -2.46%
2014-10-20 0 6.920 6.900 6.920 6.840 7.100 1,222,000 8,424,610 6.8941 3.028 3.019 3.028 2.993 3.107 2,792,718 3.0166 -0.57%
2014-10-17 0 6.960 6.950 7.000 6.800 7.300 2,771,500 19,389,780 6.9961 3.045 3.041 3.063 2.975 3.194 6,333,893 3.0613 -1.97%
2014-10-16 0 7.100 7.090 7.100 7.080 7.500 1,542,500 11,278,495 7.3118 3.107 3.102 3.107 3.098 3.282 3,525,178 3.1994 -5.33%
2014-10-15 0 7.500 7.480 7.510 7.440 7.620 816,500 6,135,155 7.5140 3.282 3.273 3.286 3.255 3.334 1,866,002 3.2879 0.00%
2014-10-14 0 7.500 7.480 7.500 7.480 7.680 714,000 5,387,425 7.5454 3.282 3.273 3.282 3.273 3.361 1,631,752 3.3016 -1.06%
2014-10-13 0 7.580 7.530 7.580 7.350 7.640 1,363,500 10,221,535 7.4965 3.317 3.295 3.317 3.216 3.343 3,116,097 3.2802 -0.66%
2014-10-10 0 7.630 7.610 7.620 7.450 7.840 2,244,000 16,949,865 7.5534 3.339 3.330 3.334 3.260 3.431 5,128,362 3.3051 -2.68%
2014-10-09 0 7.840 7.780 7.850 7.520 7.980 2,252,500 17,512,190 7.7746 3.431 3.404 3.435 3.291 3.492 5,147,788 3.4019 4.81%
2014-10-08 0 7.480 7.460 7.490 7.360 7.610 1,239,000 9,267,090 7.4795 3.273 3.264 3.277 3.220 3.330 2,831,569 3.2728 0.81%
2014-10-07 0 7.420 7.280 7.400 7.250 7.880 4,034,500 30,194,075 7.4840 3.247 3.185 3.238 3.172 3.448 9,220,311 3.2747 -3.51%
2014-10-06 0 7.690 7.610 7.690 7.370 7.920 5,504,000 42,479,522 7.7179 3.365 3.330 3.365 3.225 3.466 12,578,656 3.3771 4.48%
2014-10-03 0 7.360 7.340 7.350 6.500 7.390 4,291,000 30,247,875 7.0491 3.220 3.212 3.216 2.844 3.234 9,806,507 3.0845 11.18%
2014-09-30 0 6.620 6.620 6.630 6.480 6.750 2,862,500 18,866,755 6.5910 2.897 2.897 2.901 2.835 2.954 6,541,861 2.8840 -1.93%
2014-09-29 0 6.750 6.710 6.790 6.510 6.960 2,710,000 18,320,620 6.7604 2.954 2.936 2.971 2.849 3.045 6,193,343 2.9581 -3.16%
2014-09-26 0 6.970 6.940 6.970 6.700 7.300 6,689,000 45,981,770 6.8742 3.050 3.037 3.050 2.932 3.194 15,286,816 3.0079 1.16%
2014-09-25 0 6.890 6.880 6.900 6.710 7.120 6,292,500 43,592,355 6.9277 3.015 3.010 3.019 2.936 3.115 14,380,668 3.0313 2.99%
2014-09-24 0 6.690 6.650 6.700 6.400 6.860 3,255,000 21,648,800 6.6509 2.927 2.910 2.932 2.800 3.002 7,438,868 2.9102 3.24%
2014-09-23 0 6.480 6.530 6.550 6.350 6.620 3,380,000 21,974,520 6.5013 2.835 2.857 2.866 2.779 2.897 7,724,538 2.8448 1.25%
2014-09-22 0 6.400 6.390 6.400 6.150 6.460 2,971,000 18,733,235 6.3054 2.800 2.796 2.800 2.691 2.827 6,789,823 2.7590 1.75%
2014-09-19 0 6.290 6.290 6.310 5.980 6.500 4,693,500 29,540,335 6.2939 2.752 2.752 2.761 2.617 2.844 10,726,367 2.7540 4.83%
2014-09-18 0 6.000 5.970 6.000 5.850 6.000 1,545,500 9,260,805 5.9921 2.625 2.612 2.625 2.560 2.625 3,532,034 2.6219 1.52%
2014-09-17 0 5.910 5.900 5.910 5.850 6.040 2,545,500 15,059,350 5.9161 2.586 2.582 2.586 2.560 2.643 5,817,400 2.5887 -0.34%
2014-09-16 0 5.930 5.920 5.930 5.900 6.050 707,000 4,204,280 5.9466 2.595 2.590 2.595 2.582 2.647 1,615,754 2.6021 -1.50%
2014-09-15 0 6.020 6.000 6.090 5.950 6.170 2,350,000 14,259,375 6.0678 2.634 2.625 2.665 2.604 2.700 5,370,611 2.6551 -1.31%
2014-09-12 0 6.100 6.100 6.110 6.100 6.280 2,859,500 17,691,265 6.1868 2.669 2.669 2.674 2.669 2.748 6,535,005 2.7072 -1.45%
2014-09-11 0 6.190 6.180 6.190 6.090 6.380 2,990,000 18,444,097 6.1686 2.709 2.704 2.709 2.665 2.792 6,833,245 2.6992 0.65%
2014-09-10 0 6.150 6.140 6.150 6.100 6.350 3,914,000 24,382,520 6.2296 2.691 2.687 2.691 2.669 2.779 8,944,924 2.7258 -3.76%
2014-09-08 0 6.390 6.380 6.390 6.130 6.390 5,088,000 31,853,162 6.2604 2.796 2.792 2.796 2.682 2.796 11,627,944 2.7394 3.90%
2014-09-05 0 6.150 6.150 6.180 5.930 6.300 4,551,000 27,980,597 6.1482 2.691 2.691 2.704 2.595 2.757 10,400,702 2.6903 3.19%
2014-09-04 0 5.960 5.920 5.990 5.560 6.010 2,793,500 16,247,670 5.8162 2.608 2.590 2.621 2.433 2.630 6,384,171 2.5450 4.93%
2014-09-03 0 5.680 5.680 5.690 5.530 5.740 2,494,200 14,034,039 5.6267 2.485 2.485 2.490 2.420 2.512 5,700,161 2.4620 0.35%
2014-09-02 0 5.660 5.660 5.680 5.650 5.800 1,354,500 7,763,195 5.7314 2.477 2.477 2.485 2.472 2.538 3,095,529 2.5079 -1.74%
2014-09-01 0 5.760 5.730 5.800 5.600 6.000 2,545,500 14,778,100 5.8056 2.520 2.507 2.538 2.450 2.625 5,817,400 2.5403 1.95%
2014-08-29 0 5.650 5.640 5.650 5.500 5.830 1,957,000 11,075,655 5.6595 2.472 2.468 2.472 2.407 2.551 4,472,462 2.4764 -2.92%
2014-08-28 0 5.820 5.810 5.820 5.740 5.950 3,738,000 21,887,545 5.8554 2.547 2.542 2.547 2.512 2.604 8,542,699 2.5621 -0.68%
2014-08-27 0 5.860 5.850 5.880 5.850 6.150 8,876,500 53,627,837 6.0416 2.564 2.560 2.573 2.560 2.691 20,286,055 2.6436 1.03%
2014-08-26 0 5.800 5.790 5.800 5.650 5.850 11,486,500 64,417,210 5.6081 2.538 2.534 2.538 2.472 2.560 26,250,861 2.4539 2.65%
2014-08-25 0 5.650 5.640 5.650 5.550 5.670 2,728,500 15,340,595 5.6224 2.472 2.468 2.472 2.428 2.481 6,235,622 2.4602 1.25%
2014-08-22 0 5.580 5.550 5.580 5.400 5.760 3,187,500 17,759,475 5.5716 2.442 2.428 2.442 2.363 2.520 7,284,605 2.4379 3.14%
2014-08-21 0 5.410 5.390 5.410 5.370 5.500 933,000 5,074,645 5.4391 2.367 2.358 2.367 2.350 2.407 2,132,247 2.3800 -0.92%
2014-08-20 0 5.460 5.430 5.460 5.370 5.530 1,004,300 5,468,937 5.4455 2.389 2.376 2.389 2.350 2.420 2,295,193 2.3828 0.18%
2014-08-19 0 5.450 5.380 5.450 5.320 5.450 2,387,000 12,776,465 5.3525 2.385 2.354 2.385 2.328 2.385 5,455,170 2.3421 2.06%
2014-08-18 0 5.340 5.350 5.400 5.320 5.530 2,114,500 11,378,255 5.3811 2.337 2.341 2.363 2.328 2.420 4,832,407 2.3546 -3.09%
2014-08-15 0 5.510 5.500 5.510 5.400 5.540 1,190,500 6,519,405 5.4762 2.411 2.407 2.411 2.363 2.424 2,720,729 2.3962 2.42%
2014-08-14 0 5.380 5.380 5.390 5.350 5.400 573,000 3,076,470 5.3691 2.354 2.354 2.358 2.341 2.363 1,309,515 2.3493 -0.19%
2014-08-13 0 5.390 5.370 5.390 5.300 5.430 3,803,000 20,201,795 5.3121 2.358 2.350 2.358 2.319 2.376 8,691,248 2.3244 -0.55%
2014-08-12 0 5.420 5.400 5.420 5.330 5.460 885,500 4,763,265 5.3792 2.372 2.363 2.372 2.332 2.389 2,023,692 2.3538 1.50%
2014-08-11 0 5.340 5.320 5.360 5.240 5.390 1,604,500 8,520,300 5.3103 2.337 2.328 2.345 2.293 2.358 3,666,870 2.3236 0.75%
2014-08-08 0 5.300 5.300 5.330 5.230 5.360 837,500 4,454,465 5.3188 2.319 2.319 2.332 2.288 2.345 1,913,994 2.3273 -1.12%
2014-08-07 0 5.360 5.340 5.360 5.340 5.430 755,500 4,064,730 5.3802 2.345 2.337 2.345 2.337 2.376 1,726,594 2.3542 -0.74%
2014-08-06 0 5.400 5.370 5.400 5.350 5.400 1,349,500 7,257,735 5.3781 2.363 2.350 2.363 2.341 2.363 3,084,102 2.3533 0.00%
2014-08-05 0 5.400 5.400 5.410 5.380 5.460 1,824,500 9,885,895 5.4184 2.363 2.363 2.367 2.354 2.389 4,169,651 2.3709 -0.55%
2014-08-04 0 5.430 5.410 5.440 5.380 5.530 5,305,000 28,769,620 5.4231 2.376 2.367 2.380 2.354 2.420 12,123,869 2.3730 1.50%
2014-08-01 0 5.350 5.350 5.360 5.210 5.370 1,338,000 7,065,620 5.2807 2.341 2.341 2.345 2.280 2.350 3,057,820 2.3107 0.19%
2014-07-31 0 5.340 5.300 5.340 4.860 5.350 3,111,000 15,658,960 5.0334 2.337 2.319 2.337 2.127 2.341 7,109,775 2.2025 6.37%
2014-07-30 0 5.020 5.000 5.020 4.930 5.080 1,151,000 5,794,755 5.0345 2.197 2.188 2.197 2.157 2.223 2,630,457 2.2029 -0.40%
2014-07-29 0 5.040 5.000 5.040 4.900 5.070 2,582,500 12,945,795 5.0129 2.205 2.188 2.205 2.144 2.218 5,901,959 2.1935 -0.40%
2014-07-28 0 5.060 5.050 5.100 4.680 5.120 3,578,500 17,612,750 4.9218 2.214 2.210 2.232 2.048 2.240 8,178,184 2.1536 0.00%
2014-07-25 0 5.060 5.030 5.060 5.000 5.300 2,514,000 12,978,815 5.1626 2.214 2.201 2.214 2.188 2.319 5,745,411 2.2590 -5.42%
2014-07-24 0 5.350 5.290 5.350 5.150 5.440 1,577,500 8,410,460 5.3315 2.341 2.315 2.341 2.253 2.380 3,605,165 2.3329 -1.47%
2014-07-23 0 5.430 5.400 5.440 5.410 5.500 1,371,500 7,505,170 5.4722 2.376 2.363 2.380 2.367 2.407 3,134,380 2.3945 -1.27%
2014-07-22 0 5.500 5.490 5.500 5.480 5.520 1,210,500 6,647,735 5.4917 2.407 2.402 2.407 2.398 2.415 2,766,436 2.4030 0.18%
2014-07-21 0 5.490 5.480 5.490 5.470 5.540 1,921,500 10,562,435 5.4970 2.402 2.398 2.402 2.393 2.424 4,391,331 2.4053 -0.72%
2014-07-18 0 5.530 5.510 5.530 5.450 5.530 2,408,000 13,191,525 5.4782 2.420 2.411 2.420 2.385 2.420 5,503,162 2.3971 0.36%
2014-07-17 0 5.510 5.500 5.510 5.500 5.540 1,213,500 6,695,740 5.5177 2.411 2.407 2.411 2.407 2.424 2,773,292 2.4144 -0.36%
2014-07-16 0 5.530 5.490 5.500 5.460 5.580 4,760,000 26,230,355 5.5106 2.420 2.402 2.407 2.389 2.442 10,878,344 2.4112 0.73%
2014-07-15 0 5.490 5.490 5.500 5.380 5.500 3,374,000 18,480,345 5.4773 2.402 2.402 2.407 2.354 2.407 7,710,826 2.3967 2.62%
2014-07-14 0 5.350 5.260 5.300 5.280 5.490 1,330,500 7,184,035 5.3995 2.341 2.302 2.319 2.310 2.402 3,040,680 2.3626 -2.19%
2014-07-11 0 5.470 5.460 5.470 5.110 5.700 14,345,000 78,942,540 5.5031 2.393 2.389 2.393 2.236 2.494 32,783,580 2.4080

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top