Q Technology (Group) Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01478  2014-12-02    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-09 0 8.610 8.610 8.620 8.410 8.720 4,835,000 41,431,703 8.5691 8.610 8.610 8.620 8.410 8.720 4,835,000 8.5691 -1.26%
2026-06-08 0 8.720 8.720 8.730 8.560 9.000 6,875,278 60,173,594 8.7522 8.720 8.720 8.730 8.560 9.000 6,875,278 8.7522 -5.73%
2026-06-05 0 9.250 9.250 9.260 9.080 9.850 7,574,923 71,242,773 9.4051 9.250 9.250 9.260 9.080 9.850 7,574,923 9.4051 -1.39%
2026-06-04 0 9.380 9.380 9.390 9.270 9.690 6,869,000 64,475,662 9.3865 9.380 9.380 9.390 9.270 9.690 6,869,000 9.3865 -3.20%
2026-06-03 0 10.09 10.09 10.10 9.920 10.49 9,699,864 98,476,055 10.152 9.690 9.690 9.700 9.527 10.07 10,100,271 9.7498 -0.59%
2026-06-02 0 10.15 10.14 10.15 10.00 10.50 9,570,139 97,604,739 10.199 9.748 9.738 9.748 9.604 10.08 9,965,191 9.7946 -0.88%
2026-06-01 0 10.24 10.23 10.24 9.730 10.50 16,388,394 167,019,883 10.191 9.834 9.824 9.834 9.344 10.08 17,064,901 9.7873 7.34%
2026-05-29 0 9.540 9.540 9.550 9.250 9.740 15,245,719 145,524,417 9.5453 9.162 9.162 9.171 8.883 9.354 15,875,057 9.1669 3.02%
2026-05-28 0 9.260 9.250 9.260 9.010 9.330 5,243,200 48,121,383 9.1779 8.893 8.883 8.893 8.653 8.960 5,459,638 8.8140 -0.96%
2026-05-27 0 9.350 9.350 9.360 9.250 9.650 7,203,050 67,827,070 9.4164 8.979 8.979 8.989 8.883 9.267 7,500,390 9.0431 0.11%
2026-05-26 0 9.340 9.340 9.350 8.910 9.490 7,514,355 69,581,110 9.2598 8.970 8.970 8.979 8.557 9.114 7,824,545 8.8927 0.11%
2026-05-22 0 9.330 9.330 9.340 8.730 9.450 15,579,384 143,321,258 9.1994 8.960 8.960 8.970 8.384 9.075 16,222,496 8.8347 6.87%
2026-05-21 0 8.730 8.710 8.730 8.650 9.010 7,013,434 61,947,949 8.8328 8.384 8.365 8.384 8.307 8.653 7,302,946 8.4826 0.34%
2026-05-20 0 8.700 8.680 8.700 8.410 8.900 5,095,042 44,191,526 8.6734 8.355 8.336 8.355 8.077 8.547 5,305,364 8.3296 2.35%
2026-05-19 0 8.500 8.490 8.500 8.260 8.570 6,018,858 50,877,678 8.4530 8.163 8.153 8.163 7.933 8.230 6,267,314 8.1179 2.04%
2026-05-18 0 8.330 8.300 8.330 8.150 8.520 8,086,300 66,834,909 8.2652 8.000 7.971 8.000 7.827 8.182 8,420,100 7.9375 -3.59%
2026-05-15 0 8.640 8.630 8.640 8.550 8.970 6,488,000 56,303,231 8.6781 8.297 8.288 8.297 8.211 8.614 6,755,822 8.3340 -3.68%
2026-05-14 0 8.970 8.960 8.970 8.940 9.290 8,035,000 73,043,318 9.0906 8.614 8.605 8.614 8.586 8.922 8,366,682 8.7303 -1.43%
2026-05-13 0 9.100 9.090 9.100 8.720 9.100 7,487,052 67,288,836 8.9874 8.739 8.730 8.739 8.374 8.739 7,796,115 8.6311 3.88%
2026-05-12 0 8.760 8.760 8.770 8.710 9.040 4,415,923 38,847,232 8.7971 8.413 8.413 8.422 8.365 8.682 4,598,211 8.4483 -2.34%
2026-05-11 0 8.970 8.960 8.970 8.810 9.070 5,662,171 50,590,213 8.9348 8.614 8.605 8.614 8.461 8.710 5,895,904 8.5806 -1.10%
2026-05-08 0 9.070 9.060 9.070 8.690 9.100 8,639,692 76,823,783 8.8920 8.710 8.701 8.710 8.346 8.739 8,996,336 8.5395 2.83%
2026-05-07 0 8.820 8.810 8.820 8.500 8.900 9,193,811 80,638,591 8.7710 8.470 8.461 8.470 8.163 8.547 9,573,328 8.4233 4.63%
2026-05-06 0 8.430 8.430 8.450 8.400 8.630 7,404,000 62,851,315 8.4888 8.096 8.096 8.115 8.067 8.288 7,709,635 8.1523 -3.55%
2026-05-05 0 8.740 8.720 8.750 8.330 8.750 1,960,246 16,795,351 8.5680 8.394 8.374 8.403 8.000 8.403 2,041,164 8.2283 1.16%
2026-05-04 0 8.640 8.590 8.640 8.300 8.920 9,343,355 81,476,406 8.7203 8.297 8.249 8.297 7.971 8.566 9,729,046 8.3746 6.14%
2026-04-30 0 8.140 8.140 8.150 8.060 8.380 4,218,000 34,464,081 8.1707 7.817 7.817 7.827 7.740 8.048 4,392,118 7.8468 -2.51%
2026-04-29 0 8.350 8.340 8.350 8.010 8.420 6,664,117 55,071,879 8.2639 8.019 8.009 8.019 7.692 8.086 6,939,210 7.9363 4.24%
2026-04-28 0 8.010 8.010 8.020 8.010 8.640 10,567,000 86,407,135 8.1771 7.692 7.692 7.702 7.692 8.297 11,003,202 7.8529 -7.29%
2026-04-27 0 8.640 8.640 8.650 8.220 8.770 10,486,497 90,334,319 8.6143 8.297 8.297 8.307 7.894 8.422 10,919,376 8.2728 5.37%
2026-04-24 0 8.200 8.190 8.200 7.950 8.210 3,697,765 29,933,807 8.0951 7.875 7.865 7.875 7.635 7.885 3,850,408 7.7742 0.00%
2026-04-23 0 8.200 8.200 8.220 8.080 8.430 6,353,000 52,189,693 8.2150 7.875 7.875 7.894 7.760 8.096 6,615,250 7.8893 -3.19%
2026-04-22 0 8.470 8.470 8.480 8.350 8.520 6,662,000 56,240,350 8.4420 8.134 8.134 8.144 8.019 8.182 6,937,005 8.1073 -0.70%
2026-04-21 0 8.530 8.520 8.530 8.300 8.600 6,433,267 54,403,430 8.4566 8.192 8.182 8.192 7.971 8.259 6,698,830 8.1213 0.47%
2026-04-20 0 8.490 8.480 8.490 8.450 8.600 3,895,738 33,200,147 8.5222 8.153 8.144 8.153 8.115 8.259 4,056,553 8.1843 0.12%
2026-04-17 0 8.480 8.470 8.480 8.320 8.490 4,399,655 37,039,604 8.4188 8.144 8.134 8.144 7.990 8.153 4,581,271 8.0850 1.31%
2026-04-16 0 8.370 8.360 8.370 8.180 8.370 6,561,201 54,312,491 8.2778 8.038 8.029 8.038 7.856 8.038 6,832,045 7.9497 0.84%
2026-04-15 0 8.300 8.290 8.300 8.250 8.610 4,376,516 36,671,063 8.3791 7.971 7.961 7.971 7.923 8.269 4,557,177 8.0469 -1.54%
2026-04-14 0 8.430 8.430 8.450 8.300 8.640 5,289,994 44,877,553 8.4835 8.096 8.096 8.115 7.971 8.297 5,508,363 8.1472 0.60%
2026-04-13 0 8.380 8.370 8.380 8.150 8.430 5,538,959 46,227,062 8.3458 8.048 8.038 8.048 7.827 8.096 5,767,605 8.0149 0.84%
2026-04-10 0 8.310 8.310 8.330 8.300 8.630 6,441,347 54,342,072 8.4364 7.981 7.981 8.000 7.971 8.288 6,707,244 8.1020 -0.12%
2026-04-09 0 8.320 8.320 8.340 8.310 8.580 7,579,164 63,846,329 8.4239 7.990 7.990 8.009 7.981 8.240 7,892,029 8.0900 -2.46%
2026-04-08 0 8.530 8.530 8.570 8.010 8.640 13,573,500 114,866,771 8.4626 8.192 8.192 8.230 7.692 8.297 14,133,810 8.1271 10.21%
2026-04-02 0 7.740 7.720 7.740 7.650 7.910 4,630,100 35,972,355 7.7692 7.433 7.414 7.433 7.347 7.596 4,821,229 7.4612 -1.28%
2026-04-01 0 7.840 7.840 7.860 7.540 7.960 7,231,401 56,392,842 7.7983 7.529 7.529 7.548 7.241 7.644 7,529,911 7.4892 6.38%
2026-03-31 0 7.370 7.370 7.380 7.340 7.600 3,012,633 22,386,118 7.4307 7.078 7.078 7.087 7.049 7.299 3,136,993 7.1362 -1.47%
2026-03-30 0 7.480 7.480 7.490 7.300 7.550 3,411,000 25,362,667 7.4356 7.183 7.183 7.193 7.011 7.251 3,551,805 7.1408 -2.48%
2026-03-27 0 7.670 7.660 7.670 7.580 7.870 2,889,388 22,311,190 7.7218 7.366 7.356 7.366 7.280 7.558 3,008,661 7.4157 -0.13%
2026-03-26 0 7.680 7.660 7.690 7.630 8.090 4,388,000 34,132,592 7.7786 7.376 7.356 7.385 7.328 7.769 4,569,135 7.4703 -4.95%
2026-03-25 0 8.080 8.080 8.090 7.900 8.210 6,216,000 50,064,940 8.0542 7.760 7.760 7.769 7.587 7.885 6,472,594 7.7349 2.54%
2026-03-24 0 7.880 7.880 7.890 7.560 7.910 4,362,000 33,851,640 7.7606 7.568 7.568 7.577 7.260 7.596 4,542,062 7.4529 1.81%
2026-03-23 0 7.740 7.690 7.740 7.600 7.940 8,168,000 63,024,550 7.7160 7.433 7.385 7.433 7.299 7.625 8,505,172 7.4101 -5.03%
2026-03-20 0 8.150 8.140 8.150 8.060 8.460 5,071,000 41,708,262 8.2249 7.827 7.817 7.827 7.740 8.125 5,280,329 7.8988 -2.51%
2026-03-19 0 8.360 8.360 8.370 8.360 8.630 4,899,000 41,382,973 8.4472 8.029 8.029 8.038 8.029 8.288 5,101,229 8.1124 -2.90%
2026-03-18 0 8.610 8.600 8.610 8.340 8.690 7,173,800 61,368,814 8.5546 8.269 8.259 8.269 8.009 8.346 7,469,932 8.2154 2.26%
2026-03-17 0 8.420 8.420 8.430 8.420 9.330 15,514,000 136,174,567 8.7775 8.086 8.086 8.096 8.086 8.960 16,154,413 8.4296 -7.88%
2026-03-16 0 9.140 9.130 9.140 8.500 9.200 10,588,000 95,212,036 8.9924 8.778 8.768 8.778 8.163 8.835 11,025,069 8.6360 3.75%
2026-03-13 0 8.810 8.810 8.820 8.670 8.890 5,733,633 50,253,995 8.7648 8.461 8.461 8.470 8.326 8.538 5,970,315 8.4173 -0.90%
2026-03-12 0 8.890 8.890 8.900 8.530 9.230 15,712,209 139,960,301 8.9077 8.538 8.538 8.547 8.192 8.864 16,360,804 8.5546 4.59%
2026-03-11 0 8.500 8.480 8.500 8.440 8.700 3,944,000 33,693,231 8.5429 8.163 8.144 8.163 8.105 8.355 4,106,807 8.2042 0.71%
2026-03-10 0 8.440 8.440 8.450 8.100 8.450 5,806,600 48,259,668 8.3112 8.105 8.105 8.115 7.779 8.115 6,046,295 7.9817 5.37%
2026-03-09 0 8.010 8.010 8.050 7.670 8.090 6,034,000 47,561,870 7.8823 7.692 7.692 7.731 7.366 7.769 6,283,082 7.5698 -1.23%
2026-03-06 0 8.110 8.100 8.110 7.890 8.160 3,554,000 28,675,395 8.0685 7.788 7.779 7.788 7.577 7.837 3,700,708 7.7486 1.37%
2026-03-05 0 8.000 7.990 8.000 7.970 8.250 5,953,000 48,075,629 8.0759 7.683 7.673 7.683 7.654 7.923 6,198,738 7.7557 -0.50%
2026-03-04 0 8.040 8.020 8.040 7.820 8.190 8,068,002 64,446,277 7.9879 7.721 7.702 7.721 7.510 7.865 8,401,046 7.6712 0.00%
2026-03-03 0 8.040 8.040 8.050 8.030 8.880 9,224,950 76,434,385 8.2856 7.721 7.721 7.731 7.712 8.528 9,605,753 7.9571 -6.73%
2026-03-02 0 8.620 8.580 8.620 8.410 8.680 8,976,400 76,498,422 8.5222 8.278 8.240 8.278 8.077 8.336 9,346,943 8.1843 -2.93%
2026-02-27 0 8.880 8.870 8.880 8.800 9.030 4,865,232 43,196,182 8.8785 8.528 8.518 8.528 8.451 8.672 5,066,067 8.5266 -2.20%
2026-02-26 0 9.080 9.040 9.080 9.040 9.310 4,217,000 38,596,120 9.1525 8.720 8.682 8.720 8.682 8.941 4,391,076 8.7897 -0.44%
2026-02-25 0 9.120 9.110 9.120 9.090 9.320 2,899,000 26,598,480 9.1751 8.758 8.749 8.758 8.730 8.951 3,018,670 8.8113 -1.19%
2026-02-24 0 9.230 9.220 9.230 8.820 9.350 8,673,000 78,836,073 9.0898 8.864 8.854 8.864 8.470 8.979 9,031,019 8.7295 1.32%
2026-02-23 0 9.110 9.110 9.120 8.650 9.330 5,313,000 48,761,766 9.1778 8.749 8.749 8.758 8.307 8.960 5,532,319 8.8140 5.68%
2026-02-20 0 8.620 8.620 8.630 8.400 8.840 3,894,000 33,450,315 8.5902 8.278 8.278 8.288 8.067 8.490 4,054,743 8.2497 -2.27%
2026-02-16 0 8.820 8.790 8.820 8.380 8.860 1,043,000 8,972,422 8.6025 8.470 8.442 8.470 8.048 8.509 1,086,055 8.2615 2.32%
2026-02-13 0 8.620 8.610 8.620 8.410 8.700 6,156,918 52,544,895 8.5343 8.278 8.269 8.278 8.077 8.355 6,411,074 8.1960 -0.81%
2026-02-12 0 8.690 8.690 8.700 8.650 9.030 6,827,878 59,607,099 8.7300 8.346 8.346 8.355 8.307 8.672 7,109,731 8.3839 -2.91%
2026-02-11 0 8.950 8.950 8.970 8.890 9.160 5,763,000 51,796,706 8.9878 8.595 8.595 8.614 8.538 8.797 6,000,895 8.6315 -2.29%
2026-02-10 0 9.160 9.150 9.160 9.000 9.360 7,313,866 66,819,244 9.1360 8.797 8.787 8.797 8.643 8.989 7,615,780 8.7738 2.00%
2026-02-09 0 8.980 8.980 8.990 8.900 9.040 3,284,000 29,483,651 8.9780 8.624 8.624 8.634 8.547 8.682 3,419,562 8.6221 2.16%
2026-02-06 0 8.790 8.780 8.790 8.620 8.910 3,554,000 31,257,010 8.7949 8.442 8.432 8.442 8.278 8.557 3,700,708 8.4462 -2.12%
2026-02-05 0 8.980 8.950 8.980 8.710 8.980 5,029,000 44,523,315 8.8533 8.624 8.595 8.624 8.365 8.624 5,236,595 8.5023 0.22%
2026-02-04 0 8.960 8.960 8.970 8.920 9.390 5,708,000 51,751,375 9.0665 8.605 8.605 8.614 8.566 9.018 5,943,624 8.7070 -4.68%
2026-02-03 0 9.400 9.390 9.400 8.900 9.480 10,525,101 97,611,653 9.2742 9.027 9.018 9.027 8.547 9.104 10,959,574 8.9065 6.21%
2026-02-02 0 8.850 8.830 8.850 8.710 9.300 8,726,000 77,110,090 8.8368 8.499 8.480 8.499 8.365 8.931 9,086,206 8.4865 -4.84%
2026-01-30 0 9.300 9.290 9.300 9.030 9.530 10,473,000 96,759,032 9.2389 8.931 8.922 8.931 8.672 9.152 10,905,322 8.8726 -1.90%
2026-01-29 0 9.480 9.460 9.480 9.410 9.820 12,924,000 123,706,819 9.5719 9.104 9.085 9.104 9.037 9.431 13,457,498 9.1924 -3.27%
2026-01-28 0 9.800 9.790 9.800 9.700 10.28 12,906,000 126,921,823 9.8343 9.411 9.402 9.411 9.315 9.872 13,438,755 9.4445 -3.26%
2026-01-27 0 10.13 10.11 10.13 9.560 10.19 15,597,000 155,534,115 9.9721 9.728 9.709 9.728 9.181 9.786 16,240,839 9.5767 5.63%
2026-01-26 0 9.590 9.570 9.600 9.500 9.970 7,399,000 71,231,900 9.6272 9.210 9.191 9.219 9.123 9.575 7,704,428 9.2456 -3.52%
2026-01-23 0 9.940 9.940 9.950 9.660 9.940 7,306,000 71,895,323 9.8406 9.546 9.546 9.556 9.277 9.546 7,607,589 9.4505 1.02%
2026-01-22 0 9.840 9.840 9.850 9.550 9.960 12,963,000 127,152,689 9.8089 9.450 9.450 9.460 9.171 9.565 13,498,108 9.4200 0.72%
2026-01-21 0 9.770 9.760 9.770 9.160 9.970 17,216,297 166,763,264 9.6864 9.383 9.373 9.383 8.797 9.575 17,926,980 9.3024 5.74%
2026-01-20 0 9.240 9.200 9.240 9.130 9.570 9,465,333 88,083,175 9.3059 8.874 8.835 8.874 8.768 9.191 9,856,059 8.9370 -2.63%
2026-01-19 0 9.490 9.480 9.490 9.450 9.760 7,542,000 71,995,079 9.5459 9.114 9.104 9.114 9.075 9.373 7,853,331 9.1675 -2.57%
2026-01-16 0 9.740 9.730 9.740 9.680 9.890 11,060,000 108,132,410 9.7769 9.354 9.344 9.354 9.296 9.498 11,516,553 9.3893 0.83%
2026-01-15 0 9.660 9.660 9.670 9.410 10.28 24,103,700 232,802,547 9.6584 9.277 9.277 9.287 9.037 9.872 25,098,693 9.2755 -5.48%
2026-01-14 0 10.22 10.22 10.23 9.350 10.35 47,135,478 469,040,255 9.9509 9.815 9.815 9.824 8.979 9.940 49,081,215 9.5564 14.06%
2026-01-13 0 8.960 8.950 8.960 8.860 9.760 13,311,000 121,427,025 9.1223 8.605 8.595 8.605 8.509 9.373 13,860,474 8.7607 -6.18%
2026-01-12 0 9.550 9.540 9.550 8.950 9.610 11,257,015 104,689,508 9.2999 9.171 9.162 9.171 8.595 9.229 11,721,701 8.9313 5.99%
2026-01-09 0 9.010 9.010 9.060 8.900 9.150 4,719,000 42,616,878 9.0309 8.653 8.653 8.701 8.547 8.787 4,913,799 8.6729 -0.22%
2026-01-08 0 9.030 9.030 9.060 8.930 9.240 5,446,000 49,362,445 9.0640 8.672 8.672 8.701 8.576 8.874 5,670,809 8.7047 -2.27%
2026-01-07 0 9.240 9.230 9.240 9.010 9.480 6,470,000 59,080,234 9.1314 8.874 8.864 8.874 8.653 9.104 6,737,079 8.7694 -0.75%
2026-01-06 0 9.310 9.310 9.330 9.100 9.550 7,544,000 70,334,227 9.3232 8.941 8.941 8.960 8.739 9.171 7,855,414 8.9536 0.11%
2026-01-05 0 9.300 9.300 9.330 8.490 9.480 13,322,200 122,091,062 9.1645 8.931 8.931 8.960 8.153 9.104 13,872,136 8.8012 7.51%
2026-01-02 0 8.650 8.650 8.660 8.280 8.740 1,715,000 14,796,610 8.6278 8.307 8.307 8.317 7.952 8.394 1,785,795 8.2857 2.73%
2025-12-31 0 8.420 8.420 8.470 8.420 8.760 3,034,000 25,958,858 8.5560 8.086 8.086 8.134 8.086 8.413 3,159,243 8.2168 -0.36%
2025-12-30 0 8.450 8.450 8.480 8.270 8.610 5,189,000 44,138,010 8.5061 8.115 8.115 8.144 7.942 8.269 5,403,200 8.1689 3.05%
2025-12-29 0 8.200 8.190 8.200 8.180 8.570 4,320,000 36,295,836 8.4018 7.875 7.865 7.875 7.856 8.230 4,498,328 8.0687 -2.26%
2025-12-24 0 8.390 8.350 8.390 8.260 8.420 1,566,184 13,056,970 8.3368 8.057 8.019 8.057 7.933 8.086 1,630,836 8.0063 0.60%
2025-12-23 0 8.340 8.310 8.340 8.230 8.550 3,996,000 33,269,102 8.3256 8.009 7.981 8.009 7.904 8.211 4,160,954 7.9955 -1.77%
2025-12-22 0 8.490 8.470 8.490 8.430 8.700 4,096,000 34,952,282 8.5333 8.153 8.134 8.153 8.096 8.355 4,265,082 8.1950 -0.35%
2025-12-19 0 8.520 8.470 8.520 8.320 8.540 3,942,000 33,320,580 8.4527 8.182 8.134 8.182 7.990 8.201 4,104,724 8.1176 1.19%
2025-12-18 0 8.420 8.390 8.420 8.250 8.650 4,450,206 37,401,435 8.4044 8.086 8.057 8.086 7.923 8.307 4,633,909 8.0712 -2.88%
2025-12-17 0 8.670 8.610 8.670 8.440 8.670 2,864,000 24,578,762 8.5820 8.326 8.269 8.326 8.105 8.326 2,982,225 8.2418 1.88%
2025-12-16 0 8.510 8.470 8.520 8.300 8.660 9,046,000 76,256,446 8.4299 8.173 8.134 8.182 7.971 8.317 9,419,416 8.0957 -1.50%
2025-12-15 0 8.640 8.630 8.640 8.560 9.010 5,396,000 46,874,644 8.6869 8.297 8.288 8.297 8.221 8.653 5,618,745 8.3425 -4.32%
2025-12-12 0 9.030 9.030 9.040 8.820 9.090 4,912,000 44,078,774 8.9737 8.672 8.672 8.682 8.470 8.730 5,114,766 8.6179 2.61%
2025-12-11 0 8.800 8.800 8.820 8.720 9.220 5,336,000 47,296,138 8.8636 8.451 8.451 8.470 8.374 8.854 5,556,268 8.5122 -2.65%
2025-12-10 0 9.040 9.020 9.040 8.910 9.330 6,875,000 62,234,312 9.0523 8.682 8.662 8.682 8.557 8.960 7,158,798 8.6934 -3.11%
2025-12-09 0 9.330 9.270 9.330 9.220 9.500 3,594,842 33,645,528 9.3594 8.960 8.903 8.960 8.854 9.123 3,743,236 8.9884 -0.32%
2025-12-08 0 9.360 9.340 9.380 9.310 9.550 3,137,768 29,496,317 9.4004 8.989 8.970 9.008 8.941 9.171 3,267,294 9.0278 -0.95%
2025-12-05 0 9.450 9.440 9.450 9.150 9.570 5,636,000 52,959,695 9.3967 9.075 9.066 9.075 8.787 9.191 5,868,652 9.0242 0.21%
2025-12-04 0 9.430 9.430 9.450 9.250 9.520 4,079,960 38,361,793 9.4025 9.056 9.056 9.075 8.883 9.143 4,248,379 9.0297 1.18%
2025-12-03 0 9.320 9.320 9.330 9.280 9.890 5,372,000 50,505,692 9.4017 8.951 8.951 8.960 8.912 9.498 5,593,754 9.0289 -4.02%
2025-12-02 0 9.710 9.710 9.720 9.600 9.990 8,545,000 83,675,531 9.7923 9.325 9.325 9.335 9.219 9.594 8,897,735 9.4041 1.68%
2025-12-01 0 9.550 9.550 9.560 9.160 9.650 7,931,000 75,277,439 9.4915 9.171 9.171 9.181 8.797 9.267 8,258,389 9.1153 4.26%
2025-11-28 0 9.160 9.150 9.160 9.100 9.280 4,409,000 40,633,242 9.2160 8.797 8.787 8.797 8.739 8.912 4,591,002 8.8506 -0.22%
2025-11-27 0 9.180 9.170 9.180 8.820 9.420 6,411,000 59,241,782 9.2406 8.816 8.806 8.816 8.470 9.047 6,675,644 8.8743 2.00%
2025-11-26 0 9.000 8.990 9.000 8.960 9.340 6,024,000 54,869,627 9.1085 8.643 8.634 8.643 8.605 8.970 6,272,669 8.7474 -2.70%
2025-11-25 0 9.250 9.210 9.250 9.120 9.480 5,965,001 55,571,044 9.3162 8.883 8.845 8.883 8.758 9.104 6,211,234 8.9469 -0.22%
2025-11-24 0 9.270 9.270 9.280 8.950 9.360 8,633,800 79,301,272 9.1850 8.903 8.903 8.912 8.595 8.989 8,990,200 8.8209 2.54%
2025-11-21 0 9.040 9.030 9.040 8.810 9.270 8,040,500 72,825,493 9.0573 8.682 8.672 8.682 8.461 8.903 8,372,409 8.6983 -1.85%
2025-11-20 0 9.210 9.210 9.220 9.000 10.10 17,861,000 165,523,845 9.2673 8.845 8.845 8.854 8.643 9.700 18,598,296 8.8999 -5.64%
2025-11-19 0 9.760 9.760 9.770 9.750 10.21 6,639,428 65,453,318 9.8583 9.373 9.373 9.383 9.363 9.805 6,913,501 9.4675 -2.30%
2025-11-18 0 9.990 9.980 9.990 9.900 10.50 15,373,000 155,472,540 10.113 9.594 9.584 9.594 9.508 10.08 16,007,592 9.7124 -6.37%
2025-11-17 0 10.67 10.63 10.67 10.55 11.00 7,486,000 79,775,120 10.657 10.25 10.21 10.25 10.13 10.56 7,795,020 10.234 -3.09%
2025-11-14 0 11.01 10.98 11.01 10.91 11.30 6,093,000 67,325,859 11.050 10.57 10.54 10.57 10.48 10.85 6,344,517 10.612 -3.08%
2025-11-13 0 11.36 11.36 11.37 11.15 11.57 4,376,052 49,363,505 11.280 10.91 10.91 10.92 10.71 11.11 4,556,694 10.833 -1.22%
2025-11-12 0 11.50 11.49 11.50 11.36 12.01 6,139,386 70,885,420 11.546 11.04 11.03 11.04 10.91 11.53 6,392,818 11.088 -2.46%
2025-11-11 0 11.79 11.79 11.80 11.26 11.79 17,903,786 205,290,471 11.466 11.32 11.32 11.33 10.81 11.32 18,642,848 11.012 4.34%
2025-11-10 0 11.30 11.29 11.30 11.10 11.75 21,174,914 239,407,180 11.306 10.85 10.84 10.85 10.66 11.28 22,049,007 10.858 -5.83%
2025-11-07 0 12.00 11.99 12.00 11.92 12.40 10,414,556 125,560,556 12.056 11.52 11.51 11.52 11.45 11.91 10,844,465 11.578 -5.59%
2025-11-06 0 12.71 12.69 12.71 12.11 12.85 5,738,546 72,472,067 12.629 12.21 12.19 12.21 11.63 12.34 5,975,431 12.128 3.42%
2025-11-05 0 12.29 12.29 12.30 11.85 12.31 6,076,200 73,534,426 12.102 11.80 11.80 11.81 11.38 11.82 6,327,024 11.622 -1.68%
2025-11-04 0 12.50 12.49 12.50 12.40 14.12 15,184,270 195,012,986 12.843 12.00 11.99 12.00 11.91 13.56 15,811,072 12.334 -11.60%
2025-11-03 0 14.14 14.13 14.14 13.61 14.30 3,394,000 47,403,885 13.967 13.58 13.57 13.58 13.07 13.73 3,534,103 13.413 1.07%
2025-10-31 0 13.99 13.98 13.99 13.89 14.89 4,798,842 67,574,942 14.082 13.44 13.43 13.44 13.34 14.30 4,996,937 13.523 -2.71%
2025-10-30 0 14.38 14.35 14.40 14.22 14.84 2,664,395 38,303,547 14.376 13.81 13.78 13.83 13.66 14.25 2,774,380 13.806 -1.64%
2025-10-28 0 14.62 14.51 14.62 14.34 15.45 5,580,000 81,799,740 14.659 14.04 13.93 14.04 13.77 14.84 5,810,341 14.078 -5.19%
2025-10-27 0 15.42 15.37 15.42 15.23 15.80 3,469,000 53,547,113 15.436 14.81 14.76 14.81 14.63 15.17 3,612,199 14.824 1.05%
2025-10-24 0 15.26 15.26 15.27 14.77 15.48 4,242,000 64,515,178 15.209 14.66 14.66 14.66 14.18 14.87 4,417,108 14.606 2.55%
2025-10-23 0 14.88 14.86 14.88 13.87 14.97 4,744,000 69,155,397 14.577 14.29 14.27 14.29 13.32 14.38 4,939,831 14.000 1.09%
2025-10-22 0 14.72 14.69 14.72 14.50 14.96 1,685,000 24,775,660 14.704 14.14 14.11 14.14 13.93 14.37 1,754,556 14.121 -1.60%
2025-10-21 0 14.96 14.96 14.97 14.50 15.32 5,090,000 76,744,276 15.077 14.37 14.37 14.38 13.93 14.71 5,300,114 14.480 4.54%
2025-10-20 0 14.31 14.31 14.33 13.84 14.35 5,639,000 80,095,032 14.204 13.74 13.74 13.76 13.29 13.78 5,871,776 13.641 5.30%
2025-10-17 0 13.59 13.58 13.59 13.43 15.15 8,285,000 113,819,686 13.738 13.05 13.04 13.05 12.90 14.55 8,627,002 13.193 -9.22%
2025-10-16 0 14.97 14.95 14.98 14.84 15.35 2,548,573 38,132,208 14.962 14.38 14.36 14.39 14.25 14.74 2,653,777 14.369 -0.80%
2025-10-15 0 15.09 15.08 15.09 14.31 15.15 3,794,073 56,460,721 14.881 14.49 14.48 14.49 13.74 14.55 3,950,691 14.291 3.29%
2025-10-14 0 14.61 14.60 14.61 14.49 16.25 9,557,808 144,487,856 15.117 14.03 14.02 14.03 13.92 15.61 9,952,351 14.518 -3.25%
2025-10-13 0 15.10 15.10 15.15 14.40 15.68 10,281,542 155,362,967 15.111 14.50 14.50 14.55 13.83 15.06 10,705,961 14.512 -4.91%
2025-10-10 0 15.88 15.88 15.89 15.51 16.53 8,567,744 136,113,973 15.887 15.25 15.25 15.26 14.90 15.87 8,921,418 15.257 -3.93%
2025-10-09 0 16.53 16.47 16.53 15.64 16.57 4,553,000 74,162,860 16.289 15.87 15.82 15.87 15.02 15.91 4,740,946 15.643 3.83%
2025-10-08 0 15.92 15.89 15.94 15.59 16.43 2,120,701 33,517,680 15.805 15.29 15.26 15.31 14.97 15.78 2,208,243 15.178 -3.10%
2025-10-06 0 16.43 16.36 16.43 16.07 16.55 1,287,349 21,047,056 16.349 15.78 15.71 15.78 15.43 15.89 1,340,490 15.701 -0.12%
2025-10-03 0 16.45 16.42 16.45 16.30 16.82 1,573,000 25,828,855 16.420 15.80 15.77 15.80 15.65 16.15 1,637,933 15.769 -1.20%
2025-10-02 0 16.80 16.79 16.80 16.43 16.99 2,821,450 47,082,418 16.687 15.99 15.98 15.99 15.64 16.17 2,964,386 15.883 0.18%
2025-09-30 0 16.77 16.77 16.78 15.79 16.82 9,526,800 157,111,630 16.492 15.96 15.96 15.97 15.03 16.01 10,009,433 15.696 7.36%
2025-09-29 0 15.62 15.61 15.62 15.20 15.98 3,083,000 48,347,840 15.682 14.87 14.86 14.87 14.47 15.21 3,239,187 14.926 1.43%
2025-09-26 0 15.40 15.35 15.40 15.22 15.97 7,574,000 117,426,470 15.504 14.66 14.61 14.66 14.49 15.20 7,957,703 14.756 -2.90%
2025-09-25 0 15.86 15.86 15.92 15.78 16.15 4,107,000 65,464,640 15.940 15.10 15.10 15.15 15.02 15.37 4,315,063 15.171 -2.10%
2025-09-24 0 16.20 16.20 16.22 14.92 16.22 8,398,448 132,952,228 15.831 15.42 15.42 15.44 14.20 15.44 8,823,918 15.067 5.74%
2025-09-23 0 15.32 15.32 15.38 15.15 16.00 5,221,150 80,457,632 15.410 14.58 14.58 14.64 14.42 15.23 5,485,656 14.667 -3.34%
2025-09-22 0 15.85 15.85 15.86 14.33 15.90 11,538,460 179,180,710 15.529 15.09 15.09 15.10 13.64 15.13 12,123,005 14.780 10.15%
2025-09-19 0 14.39 14.31 14.40 14.27 14.66 3,777,000 54,309,465 14.379 13.70 13.62 13.71 13.58 13.95 3,968,345 13.686 -1.30%
2025-09-18 0 14.58 14.52 14.58 14.20 14.95 5,173,100 75,884,033 14.669 13.88 13.82 13.88 13.52 14.23 5,435,172 13.962 2.68%
2025-09-17 0 14.20 14.17 14.20 14.00 14.55 5,410,000 76,884,710 14.212 13.52 13.49 13.52 13.32 13.85 5,684,074 13.526 -1.46%
2025-09-16 0 14.41 14.37 14.41 14.30 14.64 2,638,000 37,942,579 14.383 13.72 13.68 13.72 13.61 13.93 2,771,643 13.690 -0.62%
2025-09-15 0 14.50 14.45 14.50 14.28 14.80 6,099,000 88,202,040 14.462 13.80 13.75 13.80 13.59 14.09 6,407,979 13.764 -0.55%
2025-09-12 0 14.58 14.57 14.58 14.38 15.15 4,900,000 71,938,445 14.681 13.88 13.87 13.88 13.69 14.42 5,148,237 13.973 -1.75%
2025-09-11 0 14.84 14.83 14.84 14.16 15.08 3,209,920 47,601,133 14.829 14.12 14.11 14.12 13.48 14.35 3,372,536 14.114 1.64%
2025-09-10 0 14.60 14.59 14.60 14.30 14.87 3,021,000 43,880,590 14.525 13.90 13.89 13.90 13.61 14.15 3,174,046 13.825 0.62%
2025-09-09 0 14.51 14.50 14.51 14.40 15.24 6,096,000 89,075,330 14.612 13.81 13.80 13.81 13.71 14.51 6,404,827 13.908 0.83%
2025-09-08 0 14.39 14.30 14.39 14.01 14.44 3,755,000 53,638,710 14.285 13.70 13.61 13.70 13.33 13.74 3,945,230 13.596 1.34%
2025-09-05 0 14.20 14.19 14.20 13.84 14.31 6,798,000 95,718,089 14.080 13.52 13.51 13.52 13.17 13.62 7,142,391 13.401 0.28%
2025-09-04 0 14.16 14.15 14.16 13.70 14.56 8,837,760 123,683,765 13.995 13.48 13.47 13.48 13.04 13.86 9,285,486 13.320 -0.07%
2025-09-03 0 14.17 14.15 14.17 13.91 14.32 6,391,950 90,120,608 14.099 13.49 13.47 13.49 13.24 13.63 6,715,770 13.419 0.35%
2025-09-02 0 14.12 14.10 14.12 13.86 15.32 13,801,350 196,020,320 14.203 13.44 13.42 13.44 13.19 14.58 14,500,534 13.518 -6.30%
2025-09-01 0 15.07 15.06 15.07 14.75 16.49 9,411,100 141,973,000 15.086 14.34 14.33 14.34 14.04 15.69 9,887,872 14.358 -6.40%
2025-08-29 0 16.10 16.10 16.16 15.28 16.29 6,721,842 107,460,139 15.987 15.32 15.32 15.38 14.54 15.50 7,062,374 15.216 3.01%
2025-08-28 0 15.63 15.63 15.64 14.90 15.65 5,506,581 84,812,216 15.402 14.88 14.88 14.89 14.18 14.90 5,785,548 14.659 4.20%
2025-08-27 0 15.00 14.96 15.00 14.96 15.79 3,931,477 59,654,345 15.174 14.28 14.24 14.28 14.24 15.03 4,130,648 14.442 -2.91%
2025-08-26 0 15.45 15.43 15.45 14.85 15.78 4,936,592 76,307,400 15.458 14.71 14.69 14.71 14.13 15.02 5,186,683 14.712 1.71%
2025-08-25 0 15.19 15.16 15.19 14.96 15.48 3,637,000 55,161,520 15.167 14.46 14.43 14.46 14.24 14.73 3,821,252 14.435 0.46%
2025-08-22 0 15.12 15.11 15.12 14.93 15.28 2,611,991 39,486,234 15.117 14.39 14.38 14.39 14.21 14.54 2,744,316 14.388 0.93%
2025-08-21 0 14.98 14.97 14.98 14.84 15.45 4,769,000 71,690,631 15.033 14.26 14.25 14.26 14.12 14.71 5,010,600 14.308 -2.66%
2025-08-20 0 15.39 15.37 15.39 14.70 15.49 7,254,809 110,771,802 15.269 14.65 14.63 14.65 13.99 14.74 7,622,342 14.533 2.46%
2025-08-19 0 15.02 15.00 15.02 14.98 15.49 5,484,000 83,350,080 15.199 14.30 14.28 14.30 14.26 14.74 5,761,823 14.466 -2.15%
2025-08-18 0 15.35 15.31 15.35 14.83 15.48 5,150,092 78,074,702 15.160 14.61 14.57 14.61 14.11 14.73 5,410,999 14.429 0.52%
2025-08-15 0 15.27 15.27 15.29 15.09 15.70 7,375,990 113,554,332 15.395 14.53 14.53 14.55 14.36 14.94 7,749,662 14.653 0.07%
2025-08-14 0 15.26 15.25 15.26 14.82 15.69 13,394,041 205,494,325 15.342 14.52 14.51 14.52 14.11 14.93 14,072,591 14.602 1.73%
2025-08-13 0 15.00 14.99 15.00 13.78 15.13 22,009,482 323,700,619 14.707 14.28 14.27 14.28 13.12 14.40 23,124,495 13.998 10.78%
2025-08-12 0 13.54 13.52 13.54 13.00 13.80 17,335,392 230,662,971 13.306 12.89 12.87 12.89 12.37 13.13 18,213,613 12.664 3.68%
2025-08-11 0 13.06 13.05 13.06 12.05 13.21 10,815,433 136,378,668 12.610 12.43 12.42 12.43 11.47 12.57 11,363,349 12.002 5.32%
2025-08-08 0 12.40 12.39 12.40 12.28 12.75 2,737,000 34,010,290 12.426 11.80 11.79 11.80 11.69 12.14 2,875,658 11.827 -2.21%
2025-08-07 0 12.68 12.68 12.70 12.40 12.95 6,978,700 88,430,077 12.671 12.07 12.07 12.09 11.80 12.33 7,332,245 12.060 2.26%
2025-08-06 0 12.40 12.40 12.41 12.14 12.59 5,683,228 70,281,119 12.366 11.80 11.80 11.81 11.55 11.98 5,971,144 11.770 -0.24%
2025-08-05 0 12.43 12.40 12.43 12.14 12.50 5,201,392 63,892,357 12.284 11.83 11.80 11.83 11.55 11.90 5,464,897 11.691 1.06%
2025-08-04 0 12.30 12.30 12.31 11.89 12.56 4,973,000 61,069,204 12.280 11.71 11.71 11.72 11.32 11.95 5,224,935 11.688 2.50%
2025-08-01 0 12.00 11.98 12.00 11.68 12.34 4,801,668 57,896,208 12.058 11.42 11.40 11.42 11.12 11.74 5,044,923 11.476 0.84%
2025-07-31 0 11.90 11.84 11.90 11.66 12.22 2,397,882 28,788,688 12.006 11.33 11.27 11.33 11.10 11.63 2,519,360 11.427 -0.34%
2025-07-30 0 11.94 11.92 11.94 11.72 12.14 4,198,000 50,138,800 11.943 11.36 11.35 11.36 11.15 11.55 4,410,673 11.368 -2.13%
2025-07-29 0 12.20 12.12 12.20 11.82 12.24 4,030,000 48,496,499 12.034 11.61 11.54 11.61 11.25 11.65 4,234,162 11.454 0.99%
2025-07-28 0 12.08 12.08 12.10 11.68 12.22 8,484,129 102,316,573 12.060 11.50 11.50 11.52 11.12 11.63 8,913,940 11.478 3.60%
2025-07-25 0 11.66 11.64 11.66 11.06 11.76 5,589,274 64,258,500 11.497 11.10 11.08 11.10 10.53 11.19 5,872,430 10.942 2.46%
2025-07-24 0 11.38 11.38 11.40 10.78 11.48 8,475,382 95,187,435 11.231 10.83 10.83 10.85 10.26 10.93 8,904,750 10.690 5.57%
2025-07-23 0 10.78 10.74 10.78 10.58 10.94 5,904,572 63,460,004 10.748 10.26 10.22 10.26 10.07 10.41 6,203,701 10.229 0.19%
2025-07-22 0 10.76 10.74 10.76 10.72 11.26 8,990,159 98,120,099 10.914 10.24 10.22 10.24 10.20 10.72 9,445,606 10.388 -4.44%
2025-07-21 0 11.26 11.26 11.28 11.20 11.48 5,328,060 60,230,586 11.304 10.72 10.72 10.74 10.66 10.93 5,597,983 10.759 -1.23%
2025-07-18 0 11.40 11.40 11.42 10.96 11.50 7,520,666 85,418,429 11.358 10.85 10.85 10.87 10.43 10.95 7,901,667 10.810 3.83%
2025-07-17 0 10.98 10.94 10.98 10.50 11.02 5,802,719 63,210,348 10.893 10.45 10.41 10.45 9.994 10.49 6,096,688 10.368 1.86%
2025-07-16 0 10.78 10.78 10.80 10.42 11.00 9,652,309 104,225,352 10.798 10.26 10.26 10.28 9.918 10.47 10,141,300 10.277 1.13%
2025-07-15 0 10.66 10.66 10.68 10.12 10.98 11,570,100 122,721,584 10.607 10.15 10.15 10.17 9.632 10.45 12,156,248 10.095 3.29%
2025-07-14 0 10.32 10.28 10.32 10.10 10.56 10,442,934 107,252,073 10.270 9.822 9.784 9.822 9.613 10.05 10,971,979 9.7751 -2.09%
2025-07-11 0 10.54 10.54 10.56 10.42 11.04 20,680,117 220,944,337 10.684 10.03 10.03 10.05 9.918 10.51 21,727,783 10.169 1.15%
2025-07-10 0 10.42 10.40 10.42 10.14 10.88 29,692,674 310,900,909 10.471 9.918 9.899 9.918 9.651 10.36 31,196,922 9.9658 2.96%
2025-07-09 0 10.12 10.10 10.12 8.740 10.30 39,134,528 378,863,328 9.6811 9.632 9.613 9.632 8.319 9.803 41,117,105 9.2143 15.26%
2025-07-08 0 8.780 8.780 8.790 8.510 8.950 6,667,628 58,610,950 8.7904 8.357 8.357 8.366 8.100 8.518 7,005,414 8.3665 2.69%
2025-07-07 0 8.550 8.530 8.560 8.120 8.570 5,559,756 46,365,672 8.3395 8.138 8.119 8.147 7.728 8.157 5,841,416 7.9374 -0.23%
2025-07-04 0 8.570 8.560 8.570 8.420 8.730 4,486,997 38,345,541 8.5459 8.157 8.147 8.157 8.014 8.309 4,714,311 8.1339 -0.81%
2025-07-03 0 8.640 8.640 8.660 8.280 8.850 9,837,187 84,579,704 8.5980 8.223 8.223 8.242 7.881 8.423 10,335,544 8.1834 4.22%
2025-07-02 0 8.290 8.260 8.300 8.150 8.460 4,798,955 39,789,938 8.2914 7.890 7.862 7.900 7.757 8.052 5,042,073 7.8916 -0.12%
2025-06-30 0 8.300 8.270 8.300 8.220 8.470 2,910,882 24,270,357 8.3378 7.900 7.871 7.900 7.824 8.062 3,058,349 7.9358 0.85%
2025-06-27 0 8.230 8.190 8.230 8.170 8.480 6,686,819 55,698,503 8.3296 7.833 7.795 7.833 7.776 8.071 7,025,577 7.9280 0.12%
2025-06-26 0 8.220 8.220 8.230 8.020 8.590 5,974,647 49,064,753 8.2122 7.824 7.824 7.833 7.633 8.176 6,277,326 7.8162 0.86%
2025-06-25 0 8.150 8.150 8.160 7.790 8.290 10,127,770 82,280,816 8.1243 7.757 7.757 7.767 7.414 7.890 10,640,849 7.7325 4.22%
2025-06-24 0 7.820 7.800 7.820 7.370 7.930 9,839,686 75,977,751 7.7216 7.443 7.424 7.443 7.015 7.548 10,338,170 7.3492 5.53%
2025-06-23 0 7.410 7.410 7.420 6.950 7.440 4,905,000 35,369,840 7.2110 7.053 7.053 7.062 6.615 7.081 5,153,490 6.8633 1.37%
2025-06-20 0 7.310 7.290 7.310 7.250 7.700 6,468,010 47,940,458 7.4119 6.958 6.938 6.958 6.900 7.329 6,795,683 7.0545 0.69%
2025-06-19 0 7.260 7.240 7.260 7.190 7.770 5,197,268 38,761,410 7.4580 6.910 6.891 6.910 6.843 7.395 5,460,565 7.0984 -3.84%
2025-06-18 0 7.550 7.520 7.550 7.330 7.660 7,026,392 52,590,017 7.4846 7.186 7.157 7.186 6.977 7.291 7,382,353 7.1237 0.67%
2025-06-17 0 7.500 7.480 7.500 7.400 7.720 5,758,927 43,385,962 7.5337 7.138 7.119 7.138 7.043 7.348 6,050,678 7.1704 1.49%
2025-06-16 0 7.390 7.390 7.400 7.310 7.540 4,192,392 30,939,552 7.3799 7.034 7.034 7.043 6.958 7.176 4,404,781 7.0241 -0.54%
2025-06-13 0 7.430 7.420 7.430 7.320 7.820 16,190,573 123,063,695 7.6009 7.072 7.062 7.072 6.967 7.443 17,010,797 7.2344 -0.93%
2025-06-12 0 7.500 7.490 7.500 6.620 7.590 18,910,293 137,026,241 7.2461 7.138 7.129 7.138 6.301 7.224 19,868,299 6.8967 10.29%
2025-06-11 0 6.800 6.800 6.820 6.730 6.930 4,337,000 29,608,715 6.8270 6.472 6.472 6.491 6.405 6.596 4,556,715 6.4978 0.59%
2025-06-10 0 6.760 6.730 6.760 6.580 6.800 4,414,692 29,528,079 6.6886 6.434 6.405 6.434 6.263 6.472 4,638,343 6.3661 -0.59%
2025-06-09 0 6.800 6.790 6.810 6.690 6.830 3,943,000 26,638,461 6.7559 6.472 6.463 6.482 6.367 6.501 4,142,755 6.4301 3.34%
2025-06-06 0 6.580 6.580 6.600 6.580 6.770 2,510,000 16,642,523 6.6305 6.263 6.263 6.282 6.263 6.444 2,637,158 6.3108 -2.81%
2025-06-05 0 6.770 6.750 6.770 6.560 6.770 5,484,000 36,815,657 6.7133 6.444 6.425 6.444 6.244 6.444 5,761,823 6.3896 2.73%
2025-06-04 0 6.590 6.550 6.590 6.520 6.640 4,623,000 30,447,676 6.5861 6.272 6.234 6.272 6.206 6.320 4,857,204 6.2686 1.38%
2025-06-03 0 6.500 6.490 6.500 6.450 6.670 2,831,000 18,479,592 6.5276 6.187 6.177 6.187 6.139 6.348 2,974,420 6.2128 -2.11%
2025-06-02 0 6.640 6.610 6.640 6.330 6.670 2,110,500 13,700,633 6.4917 6.320 6.291 6.320 6.025 6.348 2,217,419 6.1786 2.15%
2025-05-30 0 6.500 6.500 6.510 6.480 7.040 6,161,000 40,504,504 6.5743 6.187 6.187 6.196 6.168 6.701 6,473,120 6.2573 -6.61%
2025-05-29 0 7.060 7.040 7.060 6.860 7.130 3,383,076 23,725,168 7.0129 6.624 6.606 6.624 6.437 6.690 3,605,534 6.5802 3.37%
2025-05-28 0 6.830 6.820 6.830 6.800 6.970 1,890,799 13,001,042 6.8760 6.409 6.399 6.409 6.380 6.540 2,015,131 6.4517 -0.73%
2025-05-27 0 6.880 6.850 6.880 6.740 6.900 1,444,392 9,862,532 6.8282 6.456 6.427 6.456 6.324 6.474 1,539,370 6.4069 0.44%
2025-05-26 0 6.850 6.830 6.850 6.730 6.900 2,760,000 18,811,755 6.8159 6.427 6.409 6.427 6.315 6.474 2,941,487 6.3953 -1.72%
2025-05-23 0 6.970 6.940 6.970 6.880 7.270 3,531,500 24,702,332 6.9949 6.540 6.512 6.540 6.456 6.821 3,763,718 6.5633 -3.06%
2025-05-22 0 7.190 7.160 7.190 7.100 7.250 3,831,814 27,474,058 7.1700 6.746 6.718 6.746 6.662 6.803 4,083,780 6.7276 0.42%
2025-05-21 0 7.160 7.120 7.160 7.090 7.270 2,714,392 19,374,893 7.1378 6.718 6.681 6.718 6.653 6.821 2,892,880 6.6974 -0.14%
2025-05-20 0 7.170 7.140 7.170 7.070 7.390 3,787,202 27,118,139 7.1605 6.728 6.699 6.728 6.634 6.934 4,036,234 6.7187 -0.69%
2025-05-19 0 7.220 7.200 7.220 7.120 7.420 2,702,824 19,538,055 7.2288 6.775 6.756 6.775 6.681 6.962 2,880,552 6.7827 -2.70%
2025-05-16 0 7.420 7.410 7.420 7.070 7.480 6,161,707 45,463,683 7.3784 6.962 6.953 6.962 6.634 7.018 6,566,878 6.9232 2.06%
2025-05-15 0 7.270 7.270 7.280 7.140 7.490 5,774,681 42,033,039 7.2789 6.821 6.821 6.831 6.699 7.028 6,154,402 6.8298 -0.14%
2025-05-14 0 7.280 7.280 7.290 7.120 7.340 4,957,702 35,959,505 7.2533 6.831 6.831 6.840 6.681 6.887 5,283,702 6.8057 2.68%
2025-05-13 0 7.090 7.060 7.090 7.000 7.210 8,327,809 59,111,456 7.0981 6.653 6.624 6.653 6.568 6.765 8,875,415 6.6601 -3.41%
2025-05-12 0 7.340 7.330 7.340 6.580 7.510 20,178,274 142,732,709 7.0736 6.887 6.878 6.887 6.174 7.047 21,505,122 6.6371 13.45%
2025-05-09 0 6.470 6.460 6.470 6.360 6.620 2,202,000 14,234,725 6.4645 6.071 6.061 6.071 5.968 6.212 2,346,795 6.0656 -1.97%
2025-05-08 0 6.600 6.590 6.600 6.600 6.790 3,189,660 21,307,929 6.6803 6.193 6.183 6.193 6.193 6.371 3,399,400 6.2681 -0.90%
2025-05-07 0 6.660 6.620 6.660 6.550 6.930 2,843,763 19,164,621 6.7392 6.249 6.212 6.249 6.146 6.502 3,030,758 6.3234 -1.04%
2025-05-06 0 6.730 6.710 6.730 6.570 6.810 3,932,573 26,301,828 6.6882 6.315 6.296 6.315 6.165 6.390 4,191,164 6.2755 0.15%
2025-05-02 0 6.720 6.700 6.720 6.440 6.760 2,459,666 16,397,389 6.6665 6.305 6.287 6.305 6.043 6.343 2,621,404 6.2552 3.38%
2025-04-30 0 6.500 6.470 6.510 6.420 6.580 2,650,129 17,202,379 6.4911 6.099 6.071 6.108 6.024 6.174 2,824,392 6.0906 -0.46%
2025-04-29 0 6.530 6.530 6.540 6.330 6.550 3,205,798 20,638,475 6.4379 6.127 6.127 6.136 5.939 6.146 3,416,599 6.0406 1.56%
2025-04-28 0 6.430 6.410 6.430 6.330 6.500 1,813,200 11,641,003 6.4201 6.033 6.015 6.033 5.939 6.099 1,932,429 6.0240 -0.16%
2025-04-25 0 6.440 6.440 6.450 6.410 6.580 2,936,969 19,095,121 6.5016 6.043 6.043 6.052 6.015 6.174 3,130,093 6.1005 0.62%
2025-04-24 0 6.400 6.400 6.410 6.300 6.510 2,920,583 18,732,860 6.4141 6.005 6.005 6.015 5.911 6.108 3,112,630 6.0183 -0.31%
2025-04-23 0 6.420 6.410 6.420 6.320 6.620 6,198,700 40,003,338 6.4535 6.024 6.015 6.024 5.930 6.212 6,606,303 6.0553 3.22%
2025-04-22 0 6.220 6.210 6.220 5.900 6.240 5,618,037 34,436,704 6.1297 5.836 5.827 5.836 5.536 5.855 5,987,458 5.7515 5.42%
2025-04-17 0 5.900 5.890 5.900 5.630 5.960 3,706,922 21,777,660 5.8749 5.536 5.527 5.536 5.283 5.592 3,950,675 5.5124 2.79%
2025-04-16 0 5.740 5.730 5.740 5.710 6.090 5,234,812 30,467,576 5.8202 5.386 5.376 5.386 5.358 5.714 5,579,034 5.4611 -5.59%
2025-04-15 0 6.080 6.080 6.090 6.030 6.260 4,241,435 25,935,628 6.1148 5.705 5.705 5.714 5.658 5.874 4,520,336 5.7375 -2.88%
2025-04-14 0 6.260 6.250 6.260 6.170 6.790 9,082,736 58,572,371 6.4488 5.874 5.864 5.874 5.789 6.371 9,679,983 6.0509 0.64%
2025-04-11 0 6.220 6.220 6.250 5.760 6.330 7,171,947 44,135,198 6.1539 5.836 5.836 5.864 5.405 5.939 7,643,547 5.7742 3.15%
2025-04-10 0 6.030 6.030 6.060 6.000 6.540 15,438,578 96,029,320 6.2201 5.658 5.658 5.686 5.630 6.136 16,453,761 5.8363 3.97%
2025-04-09 0 5.800 5.770 5.810 5.210 5.850 9,973,000 55,367,276 5.5517 5.442 5.414 5.452 4.889 5.489 10,628,787 5.2092 0.52%
2025-04-08 0 5.770 5.760 5.770 5.510 6.270 15,500,263 89,595,493 5.7803 5.414 5.405 5.414 5.170 5.883 16,519,502 5.4236 -0.17%
2025-04-07 0 5.780 5.770 5.780 5.410 6.480 25,256,086 147,923,340 5.8569 5.423 5.414 5.423 5.076 6.080 26,916,832 5.4956 -17.78%
2025-04-03 0 7.030 7.020 7.030 6.800 7.510 14,041,000 98,842,820 7.0396 6.596 6.587 6.596 6.380 7.047 14,964,284 6.6052 -8.70%
2025-04-02 0 7.700 7.690 7.700 7.480 7.900 4,993,000 38,602,700 7.7314 7.225 7.216 7.225 7.018 7.413 5,321,321 7.2543 2.94%
2025-04-01 0 7.480 7.470 7.480 7.310 7.670 5,665,865 42,306,003 7.4668 7.018 7.009 7.018 6.859 7.197 6,038,431 7.0061 0.67%
2025-03-31 0 7.430 7.400 7.440 7.260 7.730 5,055,000 37,432,859 7.4051 6.972 6.943 6.981 6.812 7.253 5,387,398 6.9482 -4.87%
2025-03-28 0 7.810 7.790 7.820 7.730 8.080 2,806,728 21,975,280 7.8295 7.328 7.309 7.338 7.253 7.581 2,991,288 7.3464 -3.22%
2025-03-27 0 8.070 8.060 8.070 7.740 8.170 5,618,622 44,952,171 8.0006 7.572 7.563 7.572 7.262 7.666 5,988,082 7.5069 -0.37%
2025-03-26 0 8.100 8.090 8.100 8.020 8.370 3,851,000 31,277,215 8.1218 7.600 7.591 7.600 7.525 7.854 4,104,227 7.6207 -0.49%
2025-03-25 0 8.140 8.120 8.140 8.010 8.580 6,349,000 52,373,220 8.2491 7.638 7.619 7.638 7.516 8.051 6,766,487 7.7401 -4.68%
2025-03-24 0 8.540 8.520 8.540 8.430 8.900 5,644,065 48,574,334 8.6063 8.013 7.994 8.013 7.910 8.351 6,015,198 8.0753 -4.04%
2025-03-21 0 8.900 8.880 8.900 8.780 9.250 10,082,378 90,258,444 8.9521 8.351 8.332 8.351 8.238 8.679 10,745,358 8.3998 -2.41%
2025-03-20 0 9.120 9.110 9.120 8.860 9.260 13,586,000 123,630,736 9.0999 8.557 8.548 8.557 8.313 8.689 14,479,365 8.5384 1.90%
2025-03-19 0 8.950 8.940 8.950 8.540 9.080 25,001,000 220,161,016 8.8061 8.398 8.388 8.398 8.013 8.520 26,644,972 8.2628 3.71%
2025-03-18 0 8.630 8.630 8.640 7.730 8.860 31,384,000 267,549,294 8.5250 8.098 8.098 8.107 7.253 8.313 33,447,695 7.9990 13.11%
2025-03-17 0 7.630 7.620 7.630 7.350 7.660 4,811,000 36,122,475 7.5083 7.159 7.150 7.159 6.897 7.187 5,127,353 7.0451 2.01%
2025-03-14 0 7.480 7.470 7.480 7.160 7.520 5,543,770 41,044,130 7.4036 7.018 7.009 7.018 6.718 7.056 5,908,308 6.9469 2.33%
2025-03-13 0 7.310 7.300 7.310 7.140 7.450 3,660,622 26,586,997 7.2630 6.859 6.850 6.859 6.699 6.990 3,901,331 6.8149 -1.48%
2025-03-12 0 7.420 7.400 7.420 7.340 7.610 4,024,000 29,895,220 7.4292 6.962 6.943 6.962 6.887 7.140 4,288,603 6.9709 -2.24%
2025-03-11 0 7.590 7.590 7.600 7.300 7.600 5,451,000 40,651,344 7.4576 7.122 7.122 7.131 6.850 7.131 5,809,437 6.9975 -0.26%
2025-03-10 0 7.610 7.590 7.610 7.400 7.670 1,865,000 14,059,710 7.5387 7.140 7.122 7.140 6.943 7.197 1,987,635 7.0736 0.93%
2025-03-07 0 7.540 7.540 7.550 7.480 7.760 5,248,380 39,922,298 7.6066 7.075 7.075 7.084 7.018 7.281 5,593,494 7.1373 -2.96%
2025-03-06 0 7.770 7.760 7.770 7.580 7.980 8,859,000 68,747,080 7.7601 7.291 7.281 7.291 7.112 7.488 9,441,535 7.2813 3.88%
2025-03-05 0 7.480 7.480 7.490 7.090 7.530 4,625,260 34,311,443 7.4183 7.018 7.018 7.028 6.653 7.065 4,929,400 6.9606 5.65%
2025-03-04 0 7.080 7.040 7.080 6.910 7.220 2,833,000 19,976,675 7.0514 6.643 6.606 6.643 6.484 6.775 3,019,288 6.6164 -0.56%
2025-03-03 0 7.120 7.110 7.120 6.910 7.200 4,051,000 28,684,001 7.0807 6.681 6.671 6.681 6.484 6.756 4,317,379 6.6438 -0.14%
2025-02-28 0 7.130 7.130 7.140 7.050 7.550 4,381,000 31,498,933 7.1899 6.690 6.690 6.699 6.615 7.084 4,669,078 6.7463 -5.56%
2025-02-27 0 7.550 7.540 7.550 7.380 7.830 5,102,000 38,338,209 7.5143 7.084 7.075 7.084 6.925 7.347 5,437,488 7.0507 -1.44%
2025-02-26 0 7.660 7.660 7.670 7.600 7.800 3,572,000 27,466,395 7.6894 7.187 7.187 7.197 7.131 7.319 3,806,881 7.2149 -1.67%
2025-02-25 0 7.790 7.760 7.790 7.550 7.890 3,143,000 24,331,830 7.7416 7.309 7.281 7.309 7.084 7.403 3,349,672 7.2639 -0.51%
2025-02-24 0 7.830 7.810 7.830 7.690 8.060 4,829,000 37,631,896 7.7929 7.347 7.328 7.347 7.216 7.563 5,146,537 7.3121 -3.33%
2025-02-21 0 8.100 8.060 8.100 7.870 8.130 5,925,000 47,546,000 8.0246 7.600 7.563 7.600 7.384 7.628 6,314,606 7.5295 2.66%
2025-02-20 0 7.890 7.870 7.890 7.780 8.060 4,122,000 32,539,271 7.8940 7.403 7.384 7.403 7.300 7.563 4,393,047 7.4070 -1.25%
2025-02-19 0 7.990 7.980 7.990 7.520 7.990 6,593,000 52,031,533 7.8919 7.497 7.488 7.497 7.056 7.497 7,026,531 7.4050 4.72%
2025-02-18 0 7.630 7.610 7.630 7.360 7.850 7,186,000 54,435,250 7.5752 7.159 7.140 7.159 6.906 7.366 7,658,525 7.1078 0.39%
2025-02-17 0 7.600 7.590 7.600 7.440 7.880 12,302,000 93,772,680 7.6226 7.131 7.122 7.131 6.981 7.394 13,110,934 7.1523 -3.43%
2025-02-14 0 7.870 7.850 7.870 7.800 8.140 8,279,000 65,551,355 7.9178 7.384 7.366 7.384 7.319 7.638 8,823,396 7.4293 -1.63%
2025-02-13 0 8.000 7.990 8.000 7.980 8.330 7,043,000 57,513,470 8.1660 7.506 7.497 7.506 7.488 7.816 7,506,121 7.6622 -3.26%
2025-02-12 0 8.270 8.260 8.270 8.020 8.340 10,132,072 83,607,443 8.2518 7.760 7.750 7.760 7.525 7.825 10,798,319 7.7426 3.38%
2025-02-11 0 8.000 7.990 8.000 7.960 8.270 3,472,000 28,029,650 8.0731 7.506 7.497 7.506 7.469 7.760 3,700,306 7.5750 -0.12%
2025-02-10 0 8.010 8.010 8.020 7.820 8.040 6,846,000 54,247,950 7.9240 7.516 7.516 7.525 7.338 7.544 7,296,167 7.4351 0.63%
2025-02-07 0 7.960 7.950 7.960 7.780 8.180 10,842,120 86,328,984 7.9624 7.469 7.459 7.469 7.300 7.675 11,555,057 7.4711 -2.45%
2025-02-06 0 8.160 8.140 8.160 7.720 8.300 15,339,000 123,864,855 8.0752 7.657 7.638 7.657 7.244 7.788 16,347,635 7.5769 3.29%
2025-02-05 0 7.900 7.880 7.900 7.780 8.060 6,743,000 53,220,070 7.8926 7.413 7.394 7.413 7.300 7.563 7,186,394 7.4057 -1.13%
2025-02-04 0 7.990 7.960 7.990 7.860 8.170 4,684,000 37,469,890 7.9995 7.497 7.469 7.497 7.375 7.666 4,992,002 7.5060 3.63%
2025-02-03 0 7.710 7.700 7.710 7.560 7.830 3,544,511 27,244,455 7.6864 7.234 7.225 7.234 7.094 7.347 3,777,585 7.2121 -0.52%
2025-01-28 0 7.750 7.700 7.750 7.580 7.820 1,589,000 12,205,400 7.6812 7.272 7.225 7.272 7.112 7.338 1,693,487 7.2073 0.00%
2025-01-27 0 7.750 7.740 7.750 7.690 8.000 12,407,000 96,548,730 7.7818 7.272 7.262 7.272 7.216 7.506 13,222,838 7.3017 -3.49%
2025-01-24 0 8.030 8.020 8.040 7.020 8.030 22,507,099 173,789,688 7.7215 7.535 7.525 7.544 6.587 7.535 23,987,082 7.2451 14.39%
2025-01-23 0 7.020 7.010 7.020 6.850 7.280 14,821,000 105,216,639 7.0992 6.587 6.577 6.587 6.427 6.831 15,795,574 6.6611 2.48%
2025-01-22 0 6.850 6.830 6.850 6.660 6.890 6,080,972 41,187,066 6.7731 6.427 6.409 6.427 6.249 6.465 6,480,834 6.3552 0.59%
2025-01-21 0 6.810 6.790 6.810 6.510 6.840 7,373,000 49,379,060 6.6973 6.390 6.371 6.390 6.108 6.418 7,857,821 6.2841 3.97%
2025-01-20 0 6.550 6.520 6.550 6.360 6.560 4,595,000 29,794,520 6.4841 6.146 6.118 6.146 5.968 6.155 4,897,150 6.0841 3.64%
2025-01-17 0 6.320 6.320 6.330 6.140 6.390 8,646,000 54,303,288 6.2807 5.930 5.930 5.939 5.761 5.996 9,214,529 5.8932 0.00%
2025-01-16 0 6.320 6.300 6.320 5.780 6.350 20,303,000 125,718,070 6.1921 5.930 5.911 5.930 5.423 5.958 21,638,049 5.8100 9.53%
2025-01-15 0 5.770 5.770 5.790 5.700 6.280 20,584,000 121,867,550 5.9205 5.414 5.414 5.433 5.348 5.893 21,937,527 5.5552 4.72%
2025-01-14 0 5.510 5.510 5.520 5.340 5.540 3,527,000 19,296,950 5.4712 5.170 5.170 5.179 5.011 5.198 3,758,922 5.1336 3.77%
2025-01-13 0 5.310 5.310 5.320 5.280 5.610 4,108,388 22,112,535 5.3823 4.982 4.982 4.992 4.954 5.264 4,378,540 5.0502 -5.35%
2025-01-10 0 5.610 5.600 5.610 5.550 5.740 2,914,000 16,399,191 5.6277 5.264 5.254 5.264 5.208 5.386 3,105,614 5.2805 0.36%
2025-01-09 0 5.590 5.590 5.600 5.550 5.790 5,666,279 31,940,077 5.6369 5.245 5.245 5.254 5.208 5.433 6,038,872 5.2891 -2.10%
2025-01-08 0 5.710 5.690 5.720 5.550 6.060 9,537,000 54,586,810 5.7237 5.358 5.339 5.367 5.208 5.686 10,164,118 5.3705 -4.67%
2025-01-07 0 5.990 5.970 5.990 5.900 6.310 14,093,000 85,087,375 6.0376 5.620 5.602 5.620 5.536 5.921 15,019,703 5.6651 -3.23%
2025-01-06 0 6.190 6.190 6.200 6.160 6.660 9,639,200 60,694,134 6.2966 5.808 5.808 5.817 5.780 6.249 10,273,038 5.9081 -5.06%
2025-01-03 0 6.520 6.520 6.550 6.380 6.780 6,909,000 45,674,724 6.6109 6.118 6.118 6.146 5.986 6.362 7,363,310 6.2030 2.03%
2025-01-02 0 6.390 6.390 6.410 6.210 6.650 11,103,000 71,534,060 6.4428 5.996 5.996 6.015 5.827 6.240 11,833,092 6.0453 -1.39%
2024-12-31 0 6.480 6.480 6.510 6.420 6.720 2,789,000 18,145,480 6.5061 6.080 6.080 6.108 6.024 6.305 2,972,394 6.1047 -2.26%
2024-12-30 0 6.630 6.600 6.630 6.220 6.770 14,747,000 96,156,640 6.5204 6.221 6.193 6.221 5.836 6.352 15,716,708 6.1181 2.31%
2024-12-27 0 6.480 6.480 6.510 6.450 7.080 17,089,000 114,574,368 6.7046 6.080 6.080 6.108 6.052 6.643 18,212,709 6.2909 -2.70%
2024-12-24 0 6.660 6.660 6.690 6.600 6.830 3,881,000 25,879,400 6.6682 6.249 6.249 6.277 6.193 6.409 4,136,200 6.2568 -2.49%
2024-12-23 0 6.830 6.800 6.830 6.770 7.110 5,805,000 40,076,060 6.9037 6.409 6.380 6.409 6.352 6.671 6,186,715 6.4778 -2.01%
2024-12-20 0 6.970 6.960 6.970 6.530 7.120 15,553,000 106,945,915 6.8762 6.540 6.531 6.540 6.127 6.681 16,575,707 6.4520 6.57%
2024-12-19 0 6.540 6.530 6.540 6.000 6.600 8,882,000 56,722,067 6.3862 6.136 6.127 6.136 5.630 6.193 9,466,047 5.9922 4.64%
2024-12-18 0 6.250 6.220 6.250 6.140 6.340 4,959,000 31,025,949 6.2565 5.864 5.836 5.864 5.761 5.949 5,285,085 5.8705 0.64%
2024-12-17 0 6.210 6.200 6.210 6.170 6.340 4,566,000 28,435,049 6.2276 5.827 5.817 5.827 5.789 5.949 4,866,243 5.8433 -0.16%
2024-12-16 0 6.220 6.220 6.230 6.110 6.500 6,118,000 38,229,935 6.2488 5.836 5.836 5.846 5.733 6.099 6,520,297 5.8632 -3.72%
2024-12-13 0 6.460 6.460 6.490 6.280 6.630 9,499,000 61,691,388 6.4945 6.061 6.061 6.090 5.893 6.221 10,123,619 6.0938 1.73%
2024-12-12 0 6.350 6.350 6.360 6.220 6.530 5,539,200 35,215,268 6.3575 5.958 5.958 5.968 5.836 6.127 5,903,437 5.9652 0.95%
2024-12-11 0 6.290 6.280 6.290 6.250 6.490 5,861,000 37,160,930 6.3404 5.902 5.893 5.902 5.864 6.090 6,246,397 5.9492 -1.72%
2024-12-10 0 6.400 6.400 6.410 6.300 6.870 9,501,000 62,572,999 6.5859 6.005 6.005 6.015 5.911 6.446 10,125,750 6.1796 -2.44%
2024-12-09 0 6.560 6.560 6.580 6.030 6.650 16,743,076 107,953,845 6.4477 6.155 6.155 6.174 5.658 6.240 17,844,038 6.0499 6.84%
2024-12-06 0 6.140 6.140 6.150 6.000 6.540 13,639,671 84,124,547 6.1676 5.761 5.761 5.771 5.630 6.136 14,536,565 5.7871 -5.39%
2024-12-05 0 6.490 6.470 6.490 5.960 6.720 18,211,046 116,907,886 6.4196 6.090 6.071 6.090 5.592 6.305 19,408,536 6.0235 6.39%
2024-12-04 0 6.100 6.080 6.100 6.030 6.200 4,480,000 27,285,079 6.0904 5.724 5.705 5.724 5.658 5.817 4,774,588 5.7146 -0.16%
2024-12-03 0 6.110 6.080 6.110 6.060 6.270 5,230,000 32,116,100 6.1407 5.733 5.705 5.733 5.686 5.883 5,573,905 5.7619 -1.77%
2024-12-02 0 6.220 6.210 6.220 6.000 6.360 10,366,900 64,421,465 6.2141 5.836 5.827 5.836 5.630 5.968 11,048,589 5.8307 4.36%
2024-11-29 0 5.960 5.960 6.000 5.720 6.220 15,138,000 89,866,645 5.9365 5.592 5.592 5.630 5.367 5.836 16,133,418 5.5702 -3.56%
2024-11-28 0 6.180 6.170 6.180 5.900 6.470 32,544,100 202,147,626 6.2115 5.799 5.789 5.799 5.536 6.071 34,684,078 5.8283 4.04%
2024-11-27 0 5.940 5.940 5.960 5.550 6.130 21,000,100 124,808,038 5.9432 5.574 5.574 5.592 5.208 5.752 22,380,988 5.5765 2.95%
2024-11-26 0 5.770 5.770 5.780 5.650 5.980 12,609,000 72,806,100 5.7741 5.414 5.414 5.423 5.301 5.611 13,438,121 5.4179 -3.03%
2024-11-25 0 5.950 5.940 5.950 5.420 6.080 21,816,000 126,947,840 5.8190 5.583 5.574 5.583 5.086 5.705 23,250,539 5.4600 4.75%
2024-11-22 0 5.680 5.680 5.690 5.440 6.080 41,279,000 239,646,540 5.8055 5.330 5.330 5.339 5.104 5.705 43,993,353 5.4473 4.03%
2024-11-21 0 5.460 5.450 5.460 5.180 5.620 24,108,060 132,260,387 5.4861 5.123 5.114 5.123 4.860 5.273 25,693,316 5.1477 4.00%
2024-11-20 0 5.250 5.240 5.250 5.080 5.270 5,635,000 29,350,215 5.2086 4.926 4.917 4.926 4.767 4.945 6,005,537 4.8872 1.74%
2024-11-19 0 5.160 5.150 5.160 4.950 5.400 12,889,245 67,228,484 5.2159 4.842 4.832 4.842 4.645 5.067 13,736,794 4.8940 4.24%
2024-11-18 0 4.950 4.950 4.970 4.890 5.200 4,644,000 23,207,720 4.9974 4.645 4.645 4.663 4.588 4.879 4,949,372 4.6890 -1.79%
2024-11-15 0 5.040 5.030 5.040 4.980 5.290 5,757,000 29,589,084 5.1397 4.729 4.720 4.729 4.673 4.964 6,135,559 4.8226 1.61%
2024-11-14 0 4.960 4.960 4.980 4.950 5.330 4,637,000 23,521,550 5.0726 4.654 4.654 4.673 4.645 5.001 4,941,912 4.7596 -6.06%
2024-11-13 0 5.280 5.270 5.280 4.910 5.330 10,765,000 54,553,290 5.0677 4.954 4.945 4.954 4.607 5.001 11,472,866 4.7550 3.73%
2024-11-12 0 5.090 5.080 5.090 5.040 5.430 8,512,500 44,743,757 5.2562 4.776 4.767 4.776 4.729 5.095 9,072,250 4.9319 -1.17%
2024-11-11 0 5.150 5.140 5.150 5.100 5.220 7,632,000 39,358,365 5.1570 4.832 4.823 4.832 4.785 4.898 8,133,852 4.8388 -1.90%
2024-11-08 0 5.250 5.250 5.260 5.150 5.440 6,418,000 33,920,620 5.2852 4.926 4.926 4.935 4.832 5.104 6,840,024 4.9591 0.96%
2024-11-07 0 5.200 5.190 5.200 4.940 5.210 4,379,400 22,418,716 5.1191 4.879 4.870 4.879 4.635 4.889 4,667,373 4.8033 0.97%
2024-11-06 0 5.150 5.150 5.180 5.120 5.300 5,040,000 26,206,959 5.1998 4.832 4.832 4.860 4.804 4.973 5,371,412 4.8790 -2.65%
2024-11-05 0 5.290 5.290 5.300 4.890 5.340 8,403,500 43,684,659 5.1984 4.964 4.964 4.973 4.588 5.011 8,956,083 4.8777 8.85%
2024-11-04 0 4.860 4.860 4.870 4.810 4.930 2,558,000 12,455,823 4.8694 4.560 4.560 4.570 4.513 4.626 2,726,205 4.5689 0.62%
2024-11-01 0 4.830 4.830 4.850 4.710 5.170 8,205,950 39,779,682 4.8477 4.532 4.532 4.551 4.419 4.851 8,745,543 4.5486 -5.29%
2024-10-31 0 5.100 5.100 5.120 5.060 5.480 10,104,000 52,764,270 5.2221 4.785 4.785 4.804 4.748 5.142 10,768,401 4.8999 1.59%
2024-10-30 0 5.020 5.020 5.040 5.000 5.200 3,426,000 17,396,430 5.0778 4.710 4.710 4.729 4.692 4.879 3,651,281 4.7645 -0.99%
2024-10-29 0 5.070 5.070 5.100 5.020 5.270 5,943,140 30,587,996 5.1468 4.757 4.757 4.785 4.710 4.945 6,333,939 4.8292 1.60%
2024-10-28 0 4.990 4.990 5.000 4.810 4.990 3,676,100 18,118,738 4.9288 4.682 4.682 4.692 4.513 4.682 3,917,827 4.6247 3.96%
2024-10-25 0 4.800 4.780 4.800 4.680 4.840 2,215,300 10,551,373 4.7630 4.504 4.485 4.504 4.391 4.541 2,360,970 4.4691 2.78%
2024-10-24 0 4.670 4.660 4.670 4.650 4.940 2,726,100 12,859,853 4.7173 4.382 4.372 4.382 4.363 4.635 2,905,358 4.4263 -4.30%
2024-10-23 0 4.880 4.870 4.880 4.760 4.960 2,705,000 13,226,564 4.8897 4.579 4.570 4.579 4.466 4.654 2,882,871 4.5880 -0.41%
2024-10-22 0 4.900 4.890 4.900 4.840 4.990 2,036,000 9,988,588 4.9060 4.598 4.588 4.598 4.541 4.682 2,169,880 4.6033 0.41%
2024-10-21 0 4.880 4.870 4.880 4.860 5.100 3,184,000 15,778,520 4.9556 4.579 4.570 4.579 4.560 4.785 3,393,368 4.6498 -2.01%
2024-10-18 0 4.980 4.970 5.020 4.650 5.030 4,594,000 22,415,369 4.8793 4.673 4.663 4.710 4.363 4.720 4,896,084 4.5782 8.26%
2024-10-17 0 4.600 4.600 4.630 4.580 4.870 2,906,000 13,753,328 4.7327 4.316 4.316 4.344 4.297 4.570 3,097,088 4.4407 -1.92%
2024-10-16 0 4.690 4.680 4.690 4.670 4.870 2,440,000 11,580,193 4.7460 4.401 4.391 4.401 4.382 4.570 2,600,445 4.4532 -2.09%
2024-10-15 0 4.790 4.790 4.800 4.780 5.180 2,918,000 14,435,757 4.9471 4.494 4.494 4.504 4.485 4.860 3,109,877 4.6419 -5.15%
2024-10-14 0 5.050 5.050 5.090 4.850 5.300 7,800,000 39,595,791 5.0764 4.738 4.738 4.776 4.551 4.973 8,312,899 4.7632 -4.72%
2024-10-10 0 5.300 5.300 5.310 5.290 5.500 6,306,514 33,886,205 5.3732 4.973 4.973 4.982 4.964 5.161 6,721,207 5.0417 0.38%
2024-10-09 0 5.280 5.270 5.280 5.190 5.780 9,091,000 50,113,910 5.5125 4.954 4.945 4.954 4.870 5.423 9,688,790 5.1724 -4.00%
2024-10-08 0 5.500 5.440 5.500 5.400 6.300 12,287,200 71,694,780 5.8349 5.161 5.104 5.161 5.067 5.911 13,095,160 5.4749 -11.29%
2024-10-07 0 6.200 6.180 6.200 5.960 6.250 10,168,002 62,465,882 6.1434 5.817 5.799 5.817 5.592 5.864 10,836,612 5.7643 7.83%
2024-10-04 0 5.750 5.740 5.750 5.060 5.780 9,905,000 55,400,832 5.5932 5.395 5.386 5.395 4.748 5.423 10,556,316 5.2481 10.79%
2024-10-03 0 5.190 5.190 5.230 4.930 5.500 5,499,000 28,433,701 5.1707 4.870 4.870 4.907 4.626 5.161 5,860,594 4.8517 -4.60%
2024-10-02 0 5.440 5.430 5.440 5.120 5.450 6,879,998 36,510,178 5.3067 5.104 5.095 5.104 4.804 5.114 7,332,401 4.9793 3.42%
2024-09-30 0 5.260 5.260 5.270 5.100 5.500 14,811,000 77,769,180 5.2508 4.935 4.935 4.945 4.785 5.161 15,784,916 4.9268 0.57%
2024-09-27 0 5.230 5.220 5.230 5.030 5.250 14,021,000 72,272,942 5.1546 4.907 4.898 4.907 4.720 4.926 14,942,969 4.8366 5.23%
2024-09-26 0 4.970 4.960 4.970 4.670 5.010 13,955,000 68,254,550 4.8910 4.663 4.654 4.663 4.382 4.701 14,872,629 4.5893 6.65%
2024-09-25 0 4.660 4.650 4.680 4.620 5.040 28,283,000 138,882,432 4.9105 4.372 4.363 4.391 4.335 4.729 30,142,784 4.6075 -0.85%
2024-09-24 0 4.700 4.690 4.700 4.520 4.730 4,174,000 19,463,190 4.6630 4.410 4.401 4.410 4.241 4.438 4,448,467 4.3753 3.98%
2024-09-23 0 4.520 4.490 4.520 4.440 4.720 2,731,000 12,545,830 4.5939 4.241 4.213 4.241 4.166 4.429 2,910,580 4.3104 0.00%
2024-09-20 0 4.520 4.500 4.520 4.410 4.600 2,422,000 10,920,918 4.5090 4.241 4.222 4.241 4.138 4.316 2,581,262 4.2308 0.22%
2024-09-19 0 4.510 4.510 4.520 4.250 4.590 5,061,000 22,634,925 4.4724 4.232 4.232 4.241 3.988 4.307 5,393,792 4.1965 6.12%
2024-09-17 0 4.250 4.230 4.250 4.150 4.250 1,279,000 5,381,880 4.2079 3.988 3.969 3.988 3.894 3.988 1,363,102 3.9483 1.19%
2024-09-16 0 4.200 4.180 4.200 4.150 4.390 1,544,000 6,510,795 4.2168 3.941 3.922 3.941 3.894 4.119 1,645,528 3.9567 -4.33%
2024-09-13 0 4.390 4.380 4.390 4.210 4.420 2,931,000 12,745,990 4.3487 4.119 4.110 4.119 3.950 4.147 3,123,732 4.0804 4.52%
2024-09-12 0 4.200 4.180 4.200 4.160 4.290 1,812,000 7,655,150 4.2247 3.941 3.922 3.941 3.903 4.025 1,931,150 3.9640 -0.94%
2024-09-11 0 4.240 4.230 4.240 4.210 4.420 2,708,000 11,569,850 4.2725 3.978 3.969 3.978 3.950 4.147 2,886,068 4.0089 -4.29%
2024-09-10 0 4.430 4.410 4.430 4.310 4.510 2,797,000 12,305,900 4.3997 4.157 4.138 4.157 4.044 4.232 2,980,920 4.1282 0.00%
2024-09-09 0 4.430 4.410 4.430 4.300 4.560 4,648,000 20,310,902 4.3698 4.157 4.138 4.157 4.035 4.279 4,953,635 4.1002 -2.85%
2024-09-05 0 4.560 4.550 4.560 4.520 4.620 1,700,000 7,728,950 4.5464 4.279 4.269 4.279 4.241 4.335 1,811,786 4.2659 0.00%
2024-09-04 0 4.560 4.560 4.580 4.520 4.630 1,230,000 5,622,230 4.5709 4.279 4.279 4.297 4.241 4.344 1,310,880 4.2889 -2.77%
2024-09-03 0 4.690 4.640 4.690 4.580 4.740 1,751,000 8,169,120 4.6654 4.401 4.354 4.401 4.297 4.448 1,866,139 4.3776 1.30%
2024-09-02 0 4.630 4.600 4.640 4.580 4.750 1,678,000 7,774,519 4.6332 4.344 4.316 4.354 4.297 4.457 1,788,339 4.3473 -2.53%
2024-08-30 0 4.750 4.750 4.760 4.730 4.980 6,605,000 31,857,889 4.8233 4.457 4.457 4.466 4.438 4.673 7,039,320 4.5257 -2.86%
2024-08-29 0 4.890 4.860 4.890 4.630 5.020 6,057,000 29,153,275 4.8132 4.588 4.560 4.588 4.344 4.710 6,455,286 4.5162 0.62%
2024-08-28 0 4.860 4.850 4.860 4.670 4.870 3,617,000 17,227,950 4.7630 4.560 4.551 4.560 4.382 4.570 3,854,840 4.4692 0.83%
2024-08-27 0 4.820 4.800 4.820 4.750 4.890 1,693,000 8,133,833 4.8044 4.523 4.504 4.523 4.457 4.588 1,804,325 4.5080 -2.03%
2024-08-26 0 4.920 4.890 4.920 4.830 5.030 2,628,000 12,850,191 4.8897 4.616 4.588 4.616 4.532 4.720 2,800,807 4.5880 -0.81%
2024-08-23 0 4.960 4.940 4.960 4.820 4.980 2,677,000 13,155,870 4.9144 4.654 4.635 4.654 4.523 4.673 2,853,030 4.6112 0.81%
2024-08-22 0 4.920 4.900 4.920 4.810 5.050 3,693,000 17,999,470 4.8739 4.616 4.598 4.616 4.513 4.738 3,935,838 4.5732 -1.60%
2024-08-21 0 5.000 4.990 5.000 4.920 5.200 10,148,100 51,185,622 5.0439 4.692 4.682 4.692 4.616 4.879 10,815,401 4.7327 -1.19%
2024-08-20 0 5.060 5.040 5.060 4.810 5.170 9,836,000 49,234,403 5.0055 4.748 4.729 4.748 4.513 4.851 10,482,779 4.6967 3.48%
2024-08-19 0 4.890 4.870 4.890 4.750 4.970 6,142,000 30,059,800 4.8941 4.588 4.570 4.588 4.457 4.663 6,545,875 4.5922 2.52%
2024-08-16 0 4.770 4.750 4.770 4.730 4.840 4,928,000 23,527,785 4.7743 4.476 4.457 4.476 4.438 4.541 5,252,047 4.4797 1.27%
2024-08-15 0 4.710 4.700 4.710 4.510 4.780 6,514,000 30,409,391 4.6683 4.419 4.410 4.419 4.232 4.485 6,942,336 4.3803 1.73%
2024-08-14 0 4.630 4.620 4.630 4.520 4.820 11,908,800 55,247,988 4.6393 4.344 4.335 4.344 4.241 4.523 12,691,878 4.3530 -2.53%
2024-08-13 0 4.750 4.740 4.750 4.040 4.790 29,763,100 134,635,796 4.5236 4.457 4.448 4.457 3.791 4.494 31,720,210 4.2445 17.28%
2024-08-12 0 4.050 4.040 4.050 3.870 4.200 8,667,000 35,204,490 4.0619 3.800 3.791 3.800 3.631 3.941 9,236,910 3.8113 3.58%
2024-08-09 0 3.910 3.900 3.910 3.830 3.980 4,370,000 17,137,332 3.9216 3.669 3.659 3.669 3.594 3.734 4,657,355 3.6796 3.71%
2024-08-08 0 3.770 3.770 3.780 3.730 3.850 1,305,000 4,950,250 3.7933 3.537 3.537 3.547 3.500 3.612 1,390,812 3.5593 -2.08%
2024-08-07 0 3.850 3.850 3.860 3.780 3.920 1,814,000 7,032,355 3.8767 3.612 3.612 3.622 3.547 3.678 1,933,282 3.6375 0.26%
2024-08-06 0 3.840 3.820 3.840 3.780 3.960 2,671,000 10,231,136 3.8305 3.603 3.584 3.603 3.547 3.716 2,846,635 3.5941 1.05%
2024-08-05 0 3.800 3.800 3.810 3.730 4.120 5,411,000 20,982,850 3.8778 3.566 3.566 3.575 3.500 3.866 5,766,807 3.6386 -8.87%
2024-08-02 0 4.170 4.170 4.180 4.120 4.230 2,409,000 10,034,170 4.1653 3.913 3.913 3.922 3.866 3.969 2,567,407 3.9083 -2.80%
2024-08-01 0 4.290 4.280 4.290 4.260 4.400 2,061,000 8,928,275 4.3320 4.025 4.016 4.025 3.997 4.129 2,196,524 4.0647 -1.61%
2024-07-31 0 4.360 4.360 4.370 4.190 4.400 2,559,000 11,124,562 4.3472 4.091 4.091 4.100 3.931 4.129 2,727,270 4.0790 3.32%
2024-07-30 0 4.220 4.220 4.230 4.190 4.280 1,756,000 7,412,030 4.2210 3.960 3.960 3.969 3.931 4.016 1,871,468 3.9605 -1.40%
2024-07-29 0 4.280 4.220 4.280 4.200 4.390 2,012,000 8,619,560 4.2841 4.016 3.960 4.016 3.941 4.119 2,144,302 4.0198 0.23%
2024-07-26 0 4.270 4.270 4.290 4.220 4.490 4,430,000 19,268,700 4.3496 4.007 4.007 4.025 3.960 4.213 4,721,300 4.0812 -2.73%
2024-07-25 0 4.390 4.390 4.410 4.330 4.510 2,275,000 10,021,092 4.4049 4.119 4.119 4.138 4.063 4.232 2,424,596 4.1331 -2.23%
2024-07-24 0 4.490 4.480 4.490 4.440 4.780 4,164,000 18,988,688 4.5602 4.213 4.204 4.213 4.166 4.485 4,437,809 4.2788 -4.47%
2024-07-23 0 4.700 4.680 4.700 4.590 4.850 2,561,000 11,997,939 4.6849 4.410 4.391 4.410 4.307 4.551 2,729,402 4.3958 -2.49%
2024-07-22 0 4.820 4.810 4.820 4.680 5.000 3,950,000 18,830,540 4.7672 4.523 4.513 4.523 4.391 4.692 4,209,737 4.4731 -1.03%
2024-07-19 0 4.870 4.860 4.870 4.820 5.010 3,497,000 17,188,060 4.9151 4.570 4.560 4.570 4.523 4.701 3,726,950 4.6118 -1.62%
2024-07-18 0 4.950 4.940 4.950 4.800 5.030 5,283,000 25,954,420 4.9128 4.645 4.635 4.645 4.504 4.720 5,630,390 4.6097 -0.40%
2024-07-17 0 4.970 4.950 4.970 4.900 5.250 9,604,000 47,946,005 4.9923 4.663 4.645 4.663 4.598 4.926 10,235,523 4.6843 -2.93%
2024-07-16 0 5.120 5.110 5.120 4.950 5.250 10,288,000 52,870,180 5.1390 4.804 4.795 4.804 4.645 4.926 10,964,500 4.8219 1.99%
2024-07-15 0 5.020 4.980 5.020 4.810 5.140 6,417,000 31,933,163 4.9763 4.710 4.673 4.710 4.513 4.823 6,838,958 4.6693 0.00%
2024-07-12 0 5.020 5.000 5.020 4.750 5.140 15,982,000 79,201,370 4.9557 4.710 4.692 4.710 4.457 4.823 17,032,917 4.6499 0.60%
2024-07-11 0 4.990 4.980 4.990 4.150 5.080 40,163,200 194,057,855 4.8317 4.682 4.673 4.682 3.894 4.767 42,804,182 4.5336 24.13%
2024-07-10 0 4.020 4.010 4.020 4.010 4.120 1,699,000 6,883,910 4.0517 3.772 3.763 3.772 3.763 3.866 1,810,720 3.8018 -0.74%
2024-07-09 0 4.050 4.010 4.050 3.810 4.060 2,353,000 9,355,460 3.9760 3.800 3.763 3.800 3.575 3.810 2,507,724 3.7307 6.30%
2024-07-08 0 3.810 3.810 3.820 3.780 3.920 1,381,000 5,281,660 3.8245 3.575 3.575 3.584 3.547 3.678 1,471,809 3.5885 -2.56%
2024-07-05 0 3.910 3.910 3.930 3.880 4.040 2,578,000 10,117,565 3.9246 3.669 3.669 3.688 3.641 3.791 2,747,520 3.6824 -3.22%
2024-07-04 0 4.040 4.030 4.040 4.010 4.150 2,655,000 10,796,050 4.0663 3.791 3.781 3.791 3.763 3.894 2,829,583 3.8154 -1.70%
2024-07-03 0 4.110 4.100 4.110 4.060 4.310 2,856,000 11,883,130 4.1608 3.856 3.847 3.856 3.810 4.044 3,043,800 3.9040 -1.20%
2024-07-02 0 4.160 4.160 4.170 4.120 4.300 4,172,815 17,662,792 4.2328 3.903 3.903 3.913 3.866 4.035 4,447,204 3.9717 0.97%
2024-06-28 0 4.120 4.110 4.130 4.090 4.250 2,497,815 10,424,154 4.1733 3.866 3.856 3.875 3.838 3.988 2,662,062 3.9158 0.73%
2024-06-27 0 4.090 4.070 4.090 4.050 4.160 1,457,000 5,969,390 4.0970 3.838 3.819 3.838 3.800 3.903 1,552,807 3.8443 -1.45%
2024-06-26 0 4.150 4.120 4.150 4.050 4.180 2,566,000 10,599,730 4.1308 3.894 3.866 3.894 3.800 3.922 2,734,731 3.8760 2.47%
2024-06-25 0 4.050 4.030 4.050 4.000 4.230 3,493,000 14,249,959 4.0796 3.800 3.781 3.800 3.753 3.969 3,722,687 3.8279 -2.64%
2024-06-24 0 4.160 4.150 4.160 4.100 4.300 3,831,000 15,989,150 4.1736 3.903 3.894 3.903 3.847 4.035 4,082,912 3.9161 -3.48%
2024-06-21 0 4.310 4.310 4.330 4.170 4.380 4,509,010 19,327,303 4.2864 4.044 4.044 4.063 3.913 4.110 4,805,506 4.0219 -1.15%
2024-06-20 0 4.360 4.330 4.360 4.270 4.480 5,431,200 23,695,631 4.3629 4.091 4.063 4.091 4.007 4.204 5,788,335 4.0937 -0.23%
2024-06-19 0 4.370 4.330 4.370 4.070 4.370 8,048,000 33,951,825 4.2187 4.100 4.063 4.100 3.819 4.100 8,577,206 3.9584 2.34%
2024-06-18 0 4.270 4.260 4.270 4.210 4.380 6,487,000 27,798,050 4.2852 4.007 3.997 4.007 3.950 4.110 6,913,561 4.0208 1.43%
2024-06-17 0 4.210 4.210 4.220 4.060 4.350 12,063,000 51,042,197 4.2313 3.950 3.950 3.960 3.810 4.082 12,856,218 3.9702 0.24%
2024-06-14 0 4.200 4.200 4.230 3.920 4.250 14,293,000 59,301,568 4.1490 3.941 3.941 3.969 3.678 3.988 15,232,854 3.8930 3.45%
2024-06-13 0 4.060 4.060 4.070 3.700 4.100 24,121,000 95,768,350 3.9703 3.810 3.810 3.819 3.472 3.847 25,707,107 3.7254 10.93%
2024-06-12 0 3.660 3.660 3.670 3.580 4.050 20,254,000 77,020,440 3.8027 3.434 3.434 3.444 3.359 3.800 21,585,827 3.5681 3.98%
2024-06-11 0 3.520 3.520 3.530 3.440 3.670 2,071,000 7,259,870 3.5055 3.303 3.303 3.312 3.228 3.444 2,207,181 3.2892 -2.22%
2024-06-07 0 3.600 3.590 3.610 3.520 3.680 3,675,000 13,194,240 3.5903 3.378 3.368 3.387 3.303 3.453 3,916,654 3.3688 -1.64%
2024-06-06 0 3.660 3.650 3.660 3.430 3.770 17,048,660 61,766,144 3.6229 3.434 3.425 3.434 3.218 3.537 18,169,716 3.3994 7.65%
2024-06-05 0 3.400 3.400 3.410 3.370 3.530 3,114,000 10,732,780 3.4466 3.190 3.190 3.200 3.162 3.312 3,318,765 3.2340 0.00%
2024-06-04 0 3.400 3.400 3.420 3.400 3.530 1,480,000 5,082,180 3.4339 3.190 3.190 3.209 3.190 3.312 1,577,319 3.2220 -3.41%
2024-06-03 0 3.520 3.490 3.520 3.460 3.610 2,925,000 10,348,560 3.5380 3.303 3.275 3.303 3.247 3.387 3,117,337 3.3197 1.73%
2024-05-31 0 3.460 3.450 3.460 3.440 3.750 3,135,000 11,174,910 3.5646 3.247 3.237 3.247 3.228 3.519 3,341,146 3.3446 -4.95%
2024-05-30 0 3.640 3.620 3.640 3.550 3.650 2,557,000 9,216,929 3.6046 3.415 3.397 3.415 3.331 3.425 2,725,139 3.3822 1.96%
2024-05-29 0 3.570 3.520 3.570 3.520 3.650 2,234,000 7,946,620 3.5571 3.350 3.303 3.350 3.303 3.425 2,380,899 3.3377 -0.83%
2024-05-28 0 3.600 3.560 3.600 3.550 3.740 2,613,000 9,440,955 3.6131 3.378 3.340 3.378 3.331 3.509 2,784,821 3.3901 -1.91%
2024-05-27 0 3.670 3.660 3.680 3.590 3.730 1,745,000 6,396,810 3.6658 3.444 3.434 3.453 3.368 3.500 1,859,745 3.4396 -0.27%
2024-05-24 0 3.680 3.680 3.710 3.640 3.770 2,034,000 7,499,504 3.6871 3.453 3.453 3.481 3.415 3.537 2,167,748 3.4596 -1.60%
2024-05-23 0 3.740 3.730 3.740 3.690 3.940 3,489,000 13,205,810 3.7850 3.509 3.500 3.509 3.462 3.697 3,718,424 3.5515 -5.08%
2024-05-22 0 3.940 3.940 3.960 3.920 4.050 1,832,000 7,267,350 3.9669 3.697 3.697 3.716 3.678 3.800 1,952,465 3.7221 0.00%
2024-05-21 0 3.940 3.940 3.950 3.910 4.210 5,081,200 20,510,440 4.0365 3.697 3.697 3.706 3.669 3.950 5,415,321 3.7875 0.51%
2024-05-20 0 3.920 3.910 3.920 3.900 3.990 1,572,000 6,188,730 3.9369 3.678 3.669 3.678 3.659 3.744 1,675,369 3.6940 0.51%
2024-05-17 0 3.900 3.890 3.900 3.800 3.940 3,218,000 12,395,015 3.8518 3.659 3.650 3.659 3.566 3.697 3,429,604 3.6141 0.78%
2024-05-16 0 3.870 3.870 3.910 3.800 3.980 4,373,200 17,099,314 3.9100 3.631 3.631 3.669 3.566 3.734 4,660,765 3.6688 1.57%
2024-05-14 0 3.810 3.810 3.830 3.810 3.980 3,476,000 13,450,190 3.8694 3.575 3.575 3.594 3.575 3.734 3,704,569 3.6307 -1.55%
2024-05-13 0 3.870 3.840 3.870 3.750 3.950 4,443,100 17,184,139 3.8676 3.631 3.603 3.631 3.519 3.706 4,735,262 3.6290 1.31%
2024-05-10 0 3.820 3.790 3.820 3.670 3.850 4,455,100 16,769,948 3.7642 3.584 3.556 3.584 3.444 3.612 4,748,051 3.5320 2.96%
2024-05-09 0 3.710 3.710 3.720 3.450 3.750 5,579,058 20,456,749 3.6667 3.481 3.481 3.490 3.237 3.519 5,945,916 3.4405 6.00%
2024-05-08 0 3.500 3.490 3.500 3.420 3.580 2,175,000 7,639,910 3.5126 3.284 3.275 3.284 3.209 3.359 2,318,020 3.2959 0.86%
2024-05-07 0 3.470 3.460 3.470 3.410 3.600 2,937,000 10,271,190 3.4972 3.256 3.247 3.256 3.200 3.378 3,130,126 3.2814 0.29%
2024-05-06 0 3.460 3.460 3.480 3.450 3.690 4,263,000 14,865,550 3.4871 3.247 3.247 3.265 3.237 3.462 4,543,319 3.2720 -3.62%
2024-05-03 0 3.590 3.590 3.600 3.520 3.790 3,151,000 11,397,570 3.6171 3.368 3.368 3.378 3.303 3.556 3,358,198 3.3940 0.28%
2024-05-02 0 3.580 3.540 3.590 3.190 3.600 3,372,200 11,728,287 3.4779 3.359 3.322 3.368 2.993 3.378 3,593,943 3.2633 10.15%
2024-04-30 0 3.250 3.220 3.260 3.210 3.360 2,374,000 7,732,850 3.2573 3.049 3.021 3.059 3.012 3.153 2,530,105 3.0563 -2.40%
2024-04-29 0 3.330 3.320 3.330 3.310 3.480 2,247,000 7,544,390 3.3575 3.125 3.115 3.125 3.106 3.265 2,394,754 3.1504 -0.30%
2024-04-26 0 3.340 3.330 3.350 3.240 3.380 3,398,000 11,321,435 3.3318 3.134 3.125 3.143 3.040 3.171 3,621,440 3.1262 2.45%
2024-04-25 0 3.260 3.260 3.280 3.240 3.380 1,293,000 4,283,110 3.3125 3.059 3.059 3.078 3.040 3.171 1,378,023 3.1082 -2.10%
2024-04-24 0 3.330 3.320 3.330 3.090 3.350 2,819,000 9,184,995 3.2582 3.125 3.115 3.125 2.899 3.143 3,004,367 3.0572 6.39%
2024-04-23 0 3.130 3.130 3.150 3.020 3.170 1,503,000 4,712,138 3.1352 2.937 2.937 2.956 2.834 2.974 1,601,832 2.9417 0.32%
2024-04-22 0 3.120 3.120 3.140 3.100 3.180 877,000 2,759,580 3.1466 2.927 2.927 2.946 2.909 2.984 934,668 2.9525 0.65%
2024-04-19 0 3.100 3.100 3.120 3.080 3.270 2,385,000 7,478,580 3.1357 2.909 2.909 2.927 2.890 3.068 2,541,829 2.9422 -6.06%
2024-04-18 0 3.300 3.300 3.310 3.270 3.420 1,556,000 5,211,380 3.3492 3.096 3.096 3.106 3.068 3.209 1,658,317 3.1426 -0.90%
2024-04-17 0 3.330 3.320 3.330 3.120 3.370 3,212,000 10,539,900 3.2814 3.125 3.115 3.125 2.927 3.162 3,423,209 3.0790 6.73%
2024-04-16 0 3.120 3.120 3.160 3.090 3.280 3,872,000 12,252,923 3.1645 2.927 2.927 2.965 2.899 3.078 4,126,608 2.9692 -5.17%
2024-04-15 0 3.290 3.290 3.300 3.280 3.430 2,106,000 7,039,050 3.3424 3.087 3.087 3.096 3.078 3.218 2,244,483 3.1362 -3.24%
2024-04-12 0 3.400 3.400 3.410 3.330 3.520 4,094,000 13,907,700 3.3971 3.190 3.190 3.200 3.125 3.303 4,363,206 3.1875 -1.45%
2024-04-11 0 3.450 3.440 3.450 3.370 3.640 5,896,000 20,492,260 3.4756 3.237 3.228 3.237 3.162 3.415 6,283,699 3.2612 0.88%
2024-04-10 0 3.420 3.400 3.420 3.170 3.420 5,920,000 19,765,970 3.3388 3.209 3.190 3.209 2.974 3.209 6,309,277 3.1328 8.92%
2024-04-09 0 3.140 3.130 3.140 3.030 3.160 1,754,000 5,452,280 3.1085 2.946 2.937 2.946 2.843 2.965 1,869,336 2.9167 3.97%
2024-04-08 0 3.020 3.020 3.030 2.990 3.080 1,111,000 3,362,170 3.0263 2.834 2.834 2.843 2.806 2.890 1,184,055 2.8395 -1.63%
2024-04-05 0 3.070 3.060 3.070 3.020 3.110 717,000 2,190,360 3.0549 2.881 2.871 2.881 2.834 2.918 764,147 2.8664 0.33%
2024-04-03 0 3.060 3.060 3.100 3.050 3.170 1,231,000 3,795,400 3.0832 2.871 2.871 2.909 2.862 2.974 1,311,946 2.8930 -3.77%
2024-04-02 0 3.180 3.150 3.180 3.020 3.200 2,932,000 9,244,069 3.1528 2.984 2.956 2.984 2.834 3.003 3,124,797 2.9583 5.30%
2024-03-28 0 3.020 3.010 3.020 2.970 3.080 2,062,000 6,259,380 3.0356 2.834 2.824 2.834 2.787 2.890 2,197,589 2.8483 1.68%
2024-03-27 0 2.970 2.960 2.970 2.950 3.000 1,353,000 4,024,283 2.9743 2.787 2.777 2.787 2.768 2.815 1,441,968 2.7908 -1.33%
2024-03-26 0 3.010 3.010 3.020 2.970 3.080 1,941,000 5,852,912 3.0154 2.824 2.824 2.834 2.787 2.890 2,068,633 2.8294 -0.66%
2024-03-25 0 3.030 3.030 3.040 3.030 3.250 2,262,000 7,033,830 3.1096 2.843 2.843 2.852 2.843 3.049 2,410,741 2.9177 -6.19%
2024-03-22 0 3.230 3.160 3.230 3.130 3.300 2,280,000 7,253,440 3.1813 3.031 2.965 3.031 2.937 3.096 2,429,924 2.9850 -1.82%
2024-03-21 0 3.290 3.280 3.290 3.210 3.430 5,402,000 17,969,560 3.3265 3.087 3.078 3.087 3.012 3.218 5,757,215 3.1212 0.92%
2024-03-20 0 3.260 3.240 3.260 3.220 3.300 1,982,000 6,457,624 3.2581 3.059 3.040 3.059 3.021 3.096 2,112,329 3.0571 1.56%
2024-03-19 0 3.210 3.210 3.220 3.160 3.270 3,060,000 9,808,340 3.2053 3.012 3.012 3.021 2.965 3.068 3,261,214 3.0076 -1.83%
2024-03-18 0 3.270 3.270 3.280 3.210 3.350 3,499,000 11,486,003 3.2827 3.068 3.068 3.078 3.012 3.143 3,729,081 3.0801 0.31%
2024-03-15 0 3.260 3.250 3.260 3.200 3.290 1,707,000 5,539,980 3.2454 3.059 3.049 3.059 3.003 3.087 1,819,246 3.0452 -0.61%
2024-03-14 0 3.280 3.280 3.290 3.250 3.390 2,339,000 7,696,010 3.2903 3.078 3.078 3.087 3.049 3.181 2,492,804 3.0873 -2.67%
2024-03-13 0 3.370 3.360 3.370 3.330 3.490 1,707,000 5,781,200 3.3868 3.162 3.153 3.162 3.125 3.275 1,819,246 3.1778 -1.46%
2024-03-12 0 3.420 3.410 3.420 3.310 3.450 3,413,100 11,597,127 3.3978 3.209 3.200 3.209 3.106 3.237 3,637,533 3.1882 2.09%
2024-03-11 0 3.350 3.350 3.360 3.130 3.380 5,959,100 19,551,362 3.2809 3.143 3.143 3.153 2.937 3.171 6,350,948 3.0785 7.03%
2024-03-08 0 3.130 3.120 3.130 2.850 3.150 5,102,000 15,609,440 3.0595 2.937 2.927 2.937 2.674 2.956 5,437,488 2.8707 6.83%
2024-03-07 0 2.930 2.900 2.930 2.840 3.050 6,834,000 19,919,370 2.9147 2.749 2.721 2.749 2.665 2.862 7,283,378 2.7349 -2.98%
2024-03-06 0 3.020 3.010 3.020 2.980 3.080 4,637,000 14,043,280 3.0285 2.834 2.824 2.834 2.796 2.890 4,941,912 2.8417 0.33%
2024-03-05 0 3.010 3.010 3.020 3.000 3.130 2,315,000 7,037,885 3.0401 2.824 2.824 2.834 2.815 2.937 2,467,226 2.8526 -4.75%
2024-03-04 0 3.160 3.140 3.170 3.090 3.220 3,267,699 10,315,187 3.1567 2.965 2.946 2.974 2.899 3.021 3,482,571 2.9619 2.60%
2024-03-01 0 3.080 3.080 3.100 3.070 3.160 2,186,000 6,789,010 3.1057 2.890 2.890 2.909 2.881 2.965 2,329,743 2.9141 -0.65%
2024-02-29 0 3.100 3.100 3.120 3.040 3.200 2,786,000 8,719,070 3.1296 2.909 2.909 2.927 2.852 3.003 2,969,197 2.9365 0.32%
2024-02-28 0 3.090 3.070 3.090 3.050 3.310 3,875,000 12,244,520 3.1599 2.899 2.881 2.899 2.862 3.106 4,129,806 2.9649 -3.44%
2024-02-27 0 3.200 3.170 3.200 3.040 3.200 2,939,000 9,227,070 3.1395 3.003 2.974 3.003 2.852 3.003 3,132,258 2.9458 1.59%
2024-02-26 0 3.150 3.140 3.150 3.080 3.190 1,825,000 5,735,230 3.1426 2.956 2.946 2.956 2.890 2.993 1,945,005 2.9487 0.64%
2024-02-23 0 3.130 3.130 3.150 3.080 3.190 1,759,000 5,478,050 3.1143 2.937 2.937 2.956 2.890 2.993 1,874,665 2.9221 -1.26%
2024-02-22 0 3.170 3.140 3.170 3.080 3.240 3,735,100 11,789,104 3.1563 2.974 2.946 2.974 2.890 3.040 3,980,706 2.9616 0.63%
2024-02-21 0 3.150 3.140 3.150 3.020 3.160 4,988,000 15,543,213 3.1161 2.956 2.946 2.956 2.834 2.965 5,315,992 2.9239 3.62%
2024-02-20 0 3.040 3.000 3.040 2.950 3.100 2,161,000 6,458,940 2.9889 2.852 2.815 2.852 2.768 2.909 2,303,099 2.8045 -0.65%
2024-02-19 0 3.060 3.020 3.060 2.920 3.070 2,091,000 6,290,340 3.0083 2.871 2.834 2.871 2.740 2.881 2,228,496 2.8227 0.33%
2024-02-16 0 3.050 3.050 3.060 2.870 3.070 1,790,000 5,375,230 3.0029 2.862 2.862 2.871 2.693 2.881 1,907,704 2.8176 5.17%
2024-02-15 0 2.900 2.900 2.910 2.730 2.910 2,011,000 5,684,250 2.8266 2.721 2.721 2.730 2.562 2.730 2,143,236 2.6522 1.05%
2024-02-14 0 2.870 2.860 2.870 2.850 3.080 2,722,000 7,893,390 2.8998 2.693 2.684 2.693 2.674 2.890 2,900,989 2.7209 -6.51%
2024-02-09 0 3.070 3.040 3.070 2.960 3.070 817,000 2,453,300 3.0028 2.881 2.852 2.881 2.777 2.881 870,723 2.8175 0.66%
2024-02-08 0 3.050 3.050 3.060 2.850 3.140 10,000,000 30,412,620 3.0413 2.862 2.862 2.871 2.674 2.946 10,657,563 2.8536 6.64%
2024-02-07 0 2.860 2.860 2.880 2.800 3.050 10,130,000 29,720,280 2.9339 2.684 2.684 2.702 2.627 2.862 10,796,111 2.7529 6.32%
2024-02-06 0 2.690 2.690 2.700 2.520 2.730 2,765,000 7,390,550 2.6729 2.524 2.524 2.533 2.365 2.562 2,946,816 2.5080 5.08%
2024-02-05 0 2.560 2.560 2.590 2.480 2.640 2,445,000 6,244,715 2.5541 2.402 2.402 2.430 2.327 2.477 2,605,774 2.3965 -2.66%
2024-02-02 0 2.630 2.630 2.670 2.610 2.830 3,412,000 9,192,905 2.6943 2.468 2.468 2.505 2.449 2.655 3,636,360 2.5281 -3.31%
2024-02-01 0 2.720 2.710 2.720 2.700 2.820 3,148,000 8,689,830 2.7604 2.552 2.543 2.552 2.533 2.646 3,355,001 2.5901 -1.09%
2024-01-31 0 2.750 2.750 2.780 2.700 2.910 3,403,000 9,459,310 2.7797 2.580 2.580 2.608 2.533 2.730 3,626,769 2.6082 -5.50%
2024-01-30 0 2.910 2.910 2.920 2.900 3.070 3,238,000 9,665,050 2.9849 2.730 2.730 2.740 2.721 2.881 3,450,919 2.8007 -3.32%
2024-01-29 0 3.010 3.000 3.010 2.890 3.030 3,866,000 11,509,150 2.9770 2.824 2.815 2.824 2.712 2.843 4,120,214 2.7933 2.03%
2024-01-26 0 2.950 2.940 2.950 2.950 3.200 7,148,000 21,564,075 3.0168 2.768 2.759 2.768 2.768 3.003 7,618,026 2.8307 -8.10%
2024-01-25 0 3.210 3.200 3.210 3.100 3.270 3,478,000 11,134,740 3.2015 3.012 3.003 3.012 2.909 3.068 3,706,700 3.0039 -1.83%
2024-01-24 0 3.270 3.260 3.280 3.130 3.370 3,054,000 9,809,735 3.2121 3.068 3.059 3.078 2.937 3.162 3,254,820 3.0139 1.55%
2024-01-23 0 3.220 3.220 3.250 3.130 3.320 1,857,000 5,984,010 3.2224 3.021 3.021 3.049 2.937 3.115 1,979,109 3.0236 3.87%
2024-01-22 0 3.100 3.100 3.110 3.070 3.250 2,833,000 8,897,067 3.1405 2.909 2.909 2.918 2.881 3.049 3,019,288 2.9467 -6.06%
2024-01-19 0 3.300 3.270 3.300 3.250 3.390 1,690,000 5,581,520 3.3027 3.096 3.068 3.096 3.049 3.181 1,801,128 3.0989 -1.49%
2024-01-18 0 3.350 3.330 3.350 3.260 3.390 1,886,000 6,265,330 3.3220 3.143 3.125 3.143 3.059 3.181 2,010,016 3.1171 0.30%
2024-01-17 0 3.340 3.320 3.360 3.310 3.550 4,399,000 14,815,222 3.3679 3.134 3.115 3.153 3.106 3.331 4,688,262 3.1601 -5.38%
2024-01-16 0 3.530 3.510 3.530 3.480 3.680 1,912,301 6,805,203 3.5586 3.312 3.293 3.312 3.265 3.453 2,038,047 3.3391 -2.22%
2024-01-15 0 3.610 3.610 3.620 3.590 3.760 1,237,002 4,498,317 3.6365 3.387 3.387 3.397 3.368 3.528 1,318,343 3.4121 -2.70%
2024-01-12 0 3.710 3.700 3.710 3.650 3.820 1,599,210 6,007,143 3.7563 3.481 3.472 3.481 3.425 3.584 1,704,368 3.5246 0.27%
2024-01-11 0 3.700 3.700 3.710 3.630 3.750 2,707,000 10,019,370 3.7013 3.472 3.472 3.481 3.406 3.519 2,885,002 3.4729 0.00%
2024-01-10 0 3.700 3.680 3.700 3.600 3.740 1,918,000 7,064,672 3.6834 3.472 3.453 3.472 3.378 3.509 2,044,121 3.4561 0.54%
2024-01-09 0 3.680 3.680 3.690 3.660 3.820 1,482,000 5,509,060 3.7173 3.453 3.453 3.462 3.434 3.584 1,579,451 3.4880 0.00%
2024-01-08 0 3.680 3.680 3.690 3.620 3.770 2,808,000 10,266,252 3.6561 3.453 3.453 3.462 3.397 3.537 2,992,644 3.4305 -1.34%
2024-01-05 0 3.730 3.710 3.730 3.650 3.960 4,126,000 15,463,022 3.7477 3.500 3.481 3.500 3.425 3.716 4,397,310 3.5165 -3.12%
2024-01-04 0 3.850 3.840 3.850 3.760 3.960 4,178,017 15,882,214 3.8014 3.612 3.603 3.612 3.528 3.716 4,452,748 3.5668 -0.52%
2024-01-03 0 3.870 3.870 3.880 3.820 4.150 6,987,000 27,498,568 3.9357 3.631 3.631 3.641 3.584 3.894 7,446,439 3.6928 -7.42%
2024-01-02 0 4.180 4.180 4.220 4.130 4.530 3,204,000 13,537,450 4.2252 3.922 3.922 3.960 3.875 4.251 3,414,683 3.9645 -5.86%
2023-12-29 0 4.440 4.420 4.440 4.200 4.470 4,491,000 19,615,620 4.3678 4.166 4.147 4.166 3.941 4.194 4,786,311 4.0983 2.30%
2023-12-28 0 4.340 4.280 4.340 4.090 4.350 5,067,518 21,625,893 4.2676 4.072 4.016 4.072 3.838 4.082 5,400,739 4.0042 5.08%
2023-12-27 0 4.130 4.120 4.130 4.000 4.210 4,741,000 19,319,100 4.0749 3.875 3.866 3.875 3.753 3.950 5,052,750 3.8235 -1.90%
2023-12-22 0 4.210 4.210 4.220 4.090 4.290 3,796,000 15,953,660 4.2028 3.950 3.950 3.960 3.838 4.025 4,045,611 3.9434 0.24%
2023-12-21 0 4.200 4.180 4.200 4.000 4.280 5,210,000 21,581,960 4.1424 3.941 3.922 3.941 3.753 4.016 5,552,590 3.8868 -1.64%
2023-12-20 0 4.270 4.260 4.270 4.250 4.550 4,608,350 20,113,308 4.3645 4.007 3.997 4.007 3.988 4.269 4,911,378 4.0952 -5.11%
2023-12-19 0 4.500 4.470 4.500 4.400 4.600 2,776,000 12,393,300 4.4644 4.222 4.194 4.222 4.129 4.316 2,958,539 4.1890 -0.88%
2023-12-18 0 4.540 4.540 4.560 4.400 4.580 3,302,000 14,813,410 4.4862 4.260 4.260 4.279 4.129 4.297 3,519,127 4.2094 -0.22%
2023-12-15 0 4.550 4.520 4.550 4.500 4.750 3,452,990 15,843,328 4.5883 4.269 4.241 4.269 4.222 4.457 3,680,046 4.3052 -1.30%
2023-12-14 0 4.610 4.600 4.610 4.510 4.690 4,704,000 21,728,846 4.6192 4.326 4.316 4.326 4.232 4.401 5,013,317 4.3342 3.13%
2023-12-13 0 4.470 4.460 4.470 4.320 4.490 2,656,000 11,751,440 4.4245 4.194 4.185 4.194 4.053 4.213 2,830,649 4.1515 0.90%
2023-12-12 0 4.430 4.420 4.430 4.350 4.510 1,336,000 5,908,020 4.4222 4.157 4.147 4.157 4.082 4.232 1,423,850 4.1493 0.68%
2023-12-11 0 4.400 4.390 4.400 4.230 4.480 3,057,000 13,263,237 4.3386 4.129 4.119 4.129 3.969 4.204 3,258,017 4.0710 0.92%
2023-12-08 0 4.360 4.350 4.380 4.270 4.560 4,404,000 19,421,860 4.4100 4.091 4.082 4.110 4.007 4.279 4,693,591 4.1380 0.93%
2023-12-07 0 4.320 4.300 4.320 4.250 4.450 2,184,000 9,426,130 4.3160 4.053 4.035 4.053 3.988 4.175 2,327,612 4.0497 -1.82%
2023-12-06 0 4.400 4.370 4.400 4.220 4.430 5,970,000 25,890,959 4.3368 4.129 4.100 4.129 3.960 4.157 6,362,565 4.0693 4.02%
2023-12-05 0 4.230 4.230 4.260 4.210 4.620 6,354,000 27,297,560 4.2961 3.969 3.969 3.997 3.950 4.335 6,771,815 4.0311 -6.21%
2023-12-04 0 4.510 4.480 4.510 4.460 4.740 6,979,000 31,727,792 4.5462 4.232 4.204 4.232 4.185 4.448 7,437,913 4.2657 -4.45%
2023-12-01 0 4.720 4.710 4.720 4.600 4.740 2,445,004 11,418,648 4.6702 4.429 4.419 4.429 4.316 4.448 2,605,778 4.3820 0.21%
2023-11-30 0 4.710 4.710 4.730 4.630 4.800 4,312,368 20,279,555 4.7026 4.419 4.419 4.438 4.344 4.504 4,595,933 4.4125 -0.63%
2023-11-29 0 4.740 4.740 4.750 4.730 4.970 5,754,200 27,850,497 4.8400 4.448 4.448 4.457 4.438 4.663 6,132,575 4.5414 -3.66%
2023-11-28 0 4.920 4.910 4.920 4.600 4.940 11,335,000 55,006,630 4.8528 4.616 4.607 4.616 4.316 4.635 12,080,347 4.5534 7.19%
2023-11-27 0 4.590 4.590 4.610 4.460 4.620 2,532,000 11,537,679 4.5567 4.307 4.307 4.326 4.185 4.335 2,698,495 4.2756 2.00%
2023-11-24 0 4.500 4.490 4.500 4.470 4.630 2,446,000 11,083,390 4.5312 4.222 4.213 4.222 4.194 4.344 2,606,840 4.2517 -3.43%
2023-11-23 0 4.660 4.650 4.660 4.400 4.660 4,865,000 22,151,969 4.5533 4.372 4.363 4.372 4.129 4.372 5,184,904 4.2724 5.43%
2023-11-22 0 4.420 4.420 4.430 4.370 4.730 5,748,000 25,778,500 4.4848 4.147 4.147 4.157 4.100 4.438 6,125,967 4.2081 -5.56%
2023-11-21 0 4.680 4.680 4.710 4.630 4.820 7,987,000 37,774,429 4.7295 4.391 4.391 4.419 4.344 4.523 8,512,195 4.4377 0.86%
2023-11-20 0 4.640 4.620 4.640 4.440 4.680 6,201,000 28,342,990 4.5707 4.354 4.335 4.354 4.166 4.391 6,608,755 4.2887 0.87%
2023-11-17 0 4.600 4.590 4.600 4.440 4.650 7,047,000 32,190,950 4.5680 4.316 4.307 4.316 4.166 4.363 7,510,384 4.2862 2.45%
2023-11-16 0 4.490 4.490 4.500 4.480 4.900 11,900,000 54,732,930 4.5994 4.213 4.213 4.222 4.204 4.598 12,682,500 4.3156 -8.55%
2023-11-15 0 4.910 4.900 4.910 4.620 4.940 16,338,331 78,896,713 4.8289 4.607 4.598 4.607 4.335 4.635 17,412,679 4.5310 7.91%
2023-11-14 0 4.550 4.550 4.570 4.470 4.700 6,448,000 29,471,675 4.5707 4.269 4.269 4.288 4.194 4.410 6,871,996 4.2887 0.22%
2023-11-13 0 4.540 4.530 4.540 4.370 4.670 7,381,000 33,439,684 4.5305 4.260 4.251 4.260 4.100 4.382 7,866,347 4.2510 4.37%
2023-11-10 0 4.350 4.350 4.360 4.280 4.490 6,698,002 29,254,758 4.3677 4.082 4.082 4.091 4.016 4.213 7,138,438 4.0982 -1.58%
2023-11-09 0 4.420 4.410 4.420 4.400 4.630 5,988,000 26,974,930 4.5048 4.147 4.138 4.147 4.129 4.344 6,381,749 4.2269 -2.64%
2023-11-08 0 4.540 4.540 4.550 4.420 4.870 16,274,000 75,327,320 4.6287 4.260 4.260 4.269 4.147 4.570 17,344,117 4.3431 -1.09%
2023-11-07 0 4.590 4.590 4.600 4.560 4.800 7,485,000 34,854,320 4.6566 4.307 4.307 4.316 4.279 4.504 7,977,186 4.3693 -1.71%
2023-11-06 0 4.670 4.660 4.670 4.340 4.930 16,223,256 76,111,070 4.6915 4.382 4.372 4.382 4.072 4.626 17,290,037 4.4020 9.88%
2023-11-03 0 4.250 4.250 4.260 3.950 4.370 14,698,080 62,056,801 4.2221 3.988 3.988 3.997 3.706 4.100 15,664,571 3.9616 7.87%
2023-11-02 0 3.940 3.940 3.970 3.890 4.160 8,173,524 33,123,949 4.0526 3.697 3.697 3.725 3.650 3.903 8,710,984 3.8025 2.07%
2023-11-01 0 3.860 3.860 3.870 3.840 4.030 4,470,196 17,408,424 3.8943 3.622 3.622 3.631 3.603 3.781 4,764,139 3.6541 -2.28%
2023-10-31 0 3.950 3.950 3.970 3.880 4.070 5,034,000 19,860,950 3.9454 3.706 3.706 3.725 3.641 3.819 5,365,017 3.7019 -2.95%
2023-10-30 0 4.070 4.060 4.070 3.650 4.100 12,605,000 49,511,670 3.9279 3.819 3.810 3.819 3.425 3.847 13,433,858 3.6856 11.51%
2023-10-27 0 3.650 3.640 3.650 3.510 3.680 7,018,000 25,252,740 3.5983 3.425 3.415 3.425 3.293 3.453 7,479,477 3.3763 0.00%
2023-10-26 0 3.650 3.620 3.650 3.570 3.900 6,396,000 23,666,485 3.7002 3.425 3.397 3.425 3.350 3.659 6,816,577 3.4719 -3.95%
2023-10-25 0 3.800 3.770 3.810 3.760 3.940 3,235,575 12,357,677 3.8193 3.566 3.537 3.575 3.528 3.697 3,448,334 3.5837 0.00%
2023-10-24 0 3.800 3.800 3.810 3.630 3.900 4,116,000 15,527,893 3.7726 3.566 3.566 3.575 3.406 3.659 4,386,653 3.5398 1.33%
2023-10-20 0 3.750 3.740 3.750 3.640 3.860 9,130,000 34,251,200 3.7515 3.519 3.509 3.519 3.415 3.622 9,730,355 3.5200 -1.06%
2023-10-19 0 3.790 3.770 3.790 3.470 3.870 13,082,000 48,771,870 3.7282 3.556 3.537 3.556 3.256 3.631 13,942,223 3.4981 6.16%
2023-10-18 0 3.570 3.550 3.570 3.360 3.570 5,303,000 18,498,570 3.4883 3.350 3.331 3.350 3.153 3.350 5,651,705 3.2731 4.08%
2023-10-17 0 3.430 3.430 3.450 3.400 3.700 7,104,000 24,950,550 3.5122 3.218 3.218 3.237 3.190 3.472 7,571,133 3.2955 -2.00%
2023-10-16 0 3.500 3.500 3.510 3.460 3.760 11,120,000 39,954,749 3.5931 3.284 3.284 3.293 3.247 3.528 11,851,210 3.3714 -6.67%
2023-10-13 0 3.750 3.750 3.760 3.400 4.070 29,928,000 112,164,329 3.7478 3.519 3.519 3.528 3.190 3.819 31,895,954 3.5166 4.17%
2023-10-12 0 3.600 3.600 3.610 3.590 4.150 19,928,000 75,626,010 3.7950 3.378 3.378 3.387 3.368 3.894 21,238,391 3.5608 -7.69%
2023-10-11 0 3.900 3.880 3.900 3.180 4.050 35,506,040 131,731,191 3.7101 3.659 3.641 3.659 2.984 3.800 37,840,785 3.4812 23.81%
2023-10-10 0 3.150 3.120 3.150 3.100 3.240 2,417,000 7,624,582 3.1546 2.956 2.927 2.956 2.909 3.040 2,575,933 2.9599 0.96%
2023-10-09 0 3.120 3.120 3.130 3.080 3.210 2,116,000 6,640,280 3.1381 2.927 2.927 2.937 2.890 3.012 2,255,140 2.9445 4.00%
2023-10-06 0 3.000 2.980 3.000 2.950 3.000 345,000 1,028,960 2.9825 2.815 2.796 2.815 2.768 2.815 367,686 2.7985 1.69%
2023-10-05 0 2.950 2.940 2.950 2.940 3.000 392,000 1,163,405 2.9679 2.768 2.759 2.768 2.759 2.815 417,776 2.7848 -0.67%
2023-10-04 0 2.970 2.970 2.990 2.950 3.040 665,000 1,987,200 2.9883 2.787 2.787 2.806 2.768 2.852 708,728 2.8039 -3.26%
2023-10-03 0 3.070 3.060 3.070 3.040 3.180 555,000 1,718,940 3.0972 2.881 2.871 2.881 2.852 2.984 591,495 2.9061 -4.36%
2023-09-29 0 3.210 3.210 3.230 3.050 3.290 3,243,000 10,442,450 3.2200 3.012 3.012 3.031 2.862 3.087 3,456,248 3.0213 5.59%
2023-09-28 0 3.040 3.040 3.050 2.830 3.150 4,118,000 12,276,440 2.9812 2.852 2.852 2.862 2.655 2.956 4,388,784 2.7972 5.92%
2023-09-27 0 2.870 2.870 2.890 2.830 2.920 798,000 2,289,520 2.8691 2.693 2.693 2.712 2.655 2.740 850,473 2.6921 0.00%
2023-09-26 0 2.870 2.840 2.870 2.820 3.030 1,892,000 5,418,360 2.8638 2.693 2.665 2.693 2.646 2.843 2,016,411 2.6871 -3.04%
2023-09-25 0 2.960 2.950 2.960 2.940 3.030 933,000 2,772,300 2.9714 2.777 2.768 2.777 2.759 2.843 994,351 2.7881 -2.63%
2023-09-22 0 3.040 3.030 3.040 2.970 3.040 869,000 2,614,300 3.0084 2.852 2.843 2.852 2.787 2.852 926,142 2.8228 2.36%
2023-09-21 0 2.970 2.970 2.980 2.960 3.160 2,270,000 6,873,820 3.0281 2.787 2.787 2.796 2.777 2.965 2,419,267 2.8413 -5.41%
2023-09-20 0 3.140 3.140 3.160 3.110 3.220 1,995,000 6,286,210 3.1510 2.946 2.946 2.965 2.918 3.021 2,126,184 2.9566 -1.26%
2023-09-19 0 3.180 3.170 3.180 3.110 3.230 1,979,000 6,290,240 3.1785 2.984 2.974 2.984 2.918 3.031 2,109,132 2.9824 0.63%
2023-09-18 0 3.160 3.130 3.160 3.100 3.280 2,255,000 7,186,060 3.1867 2.965 2.937 2.965 2.909 3.078 2,403,280 2.9901 -1.25%
2023-09-15 0 3.200 3.180 3.200 3.060 3.320 7,231,000 22,982,260 3.1783 3.003 2.984 3.003 2.871 3.115 7,706,484 2.9822 1.27%
2023-09-14 0 3.160 3.160 3.180 2.920 3.480 23,382,000 75,670,961 3.2363 2.965 2.965 2.984 2.740 3.265 24,919,513 3.0366 7.12%
2023-09-13 0 2.950 2.930 2.950 2.870 3.010 2,111,000 6,212,540 2.9429 2.768 2.749 2.768 2.693 2.824 2,249,811 2.7614 2.79%
2023-09-12 0 2.870 2.850 2.870 2.760 2.890 1,401,000 3,956,900 2.8243 2.693 2.674 2.693 2.590 2.712 1,493,125 2.6501 2.14%
2023-09-11 0 2.810 2.810 2.830 2.750 2.870 2,168,000 6,075,410 2.8023 2.637 2.637 2.655 2.580 2.693 2,310,560 2.6294 -1.40%
2023-09-07 0 2.850 2.850 2.860 2.850 2.930 1,164,000 3,341,270 2.8705 2.674 2.674 2.684 2.674 2.749 1,240,540 2.6934 -2.06%
2023-09-06 0 2.910 2.910 2.940 2.880 2.940 1,065,000 3,092,410 2.9037 2.730 2.730 2.759 2.702 2.759 1,135,030 2.7245 -0.34%
2023-09-05 0 2.920 2.920 2.960 2.910 3.020 1,089,000 3,221,740 2.9584 2.740 2.740 2.777 2.730 2.834 1,160,609 2.7759 -2.34%
2023-09-04 0 2.990 2.990 3.010 2.920 3.020 739,000 2,216,350 2.9991 2.806 2.806 2.824 2.740 2.834 787,594 2.8141 2.40%
2023-08-31 0 2.920 2.920 2.940 2.920 3.020 972,002 2,879,097 2.9620 2.740 2.740 2.759 2.740 2.834 1,035,917 2.7793 -1.02%
2023-08-30 0 2.950 2.950 2.960 2.940 3.050 1,515,000 4,531,668 2.9912 2.768 2.768 2.777 2.759 2.862 1,614,621 2.8066 -0.34%
2023-08-29 0 2.960 2.960 2.980 2.860 2.970 998,000 2,910,500 2.9163 2.777 2.777 2.796 2.684 2.787 1,063,625 2.7364 3.86%
2023-08-28 0 2.850 2.850 2.860 2.850 3.050 997,000 2,907,590 2.9163 2.674 2.674 2.684 2.674 2.862 1,062,559 2.7364 0.00%
2023-08-25 0 2.850 2.850 2.890 2.830 2.900 767,000 2,194,980 2.8618 2.674 2.674 2.712 2.655 2.721 817,435 2.6852 -1.04%
2023-08-24 0 2.880 2.880 2.890 2.860 2.930 776,000 2,241,050 2.8880 2.702 2.702 2.712 2.684 2.749 827,027 2.7098 0.70%
2023-08-23 0 2.860 2.850 2.860 2.840 2.900 778,000 2,226,070 2.8613 2.684 2.674 2.684 2.665 2.721 829,158 2.6847 -1.72%
2023-08-22 0 2.910 2.880 2.910 2.840 2.950 1,340,000 3,861,430 2.8817 2.730 2.702 2.730 2.665 2.768 1,428,113 2.7039 2.11%
2023-08-21 0 2.850 2.850 2.860 2.830 2.910 2,207,000 6,307,822 2.8581 2.674 2.674 2.684 2.655 2.730 2,352,124 2.6818 -1.72%
2023-08-18 0 2.900 2.900 2.920 2.900 3.020 1,443,000 4,250,790 2.9458 2.721 2.721 2.740 2.721 2.834 1,537,886 2.7640 -3.33%
2023-08-17 0 3.000 3.000 3.010 2.910 3.020 1,607,000 4,768,230 2.9672 2.815 2.815 2.824 2.730 2.834 1,712,670 2.7841 -0.33%
2023-08-16 0 3.010 3.010 3.020 3.010 3.060 1,263,000 3,824,770 3.0283 2.824 2.824 2.834 2.824 2.871 1,346,050 2.8415 -0.99%
2023-08-15 0 3.040 3.040 3.050 2.990 3.080 1,411,000 4,279,590 3.0330 2.852 2.852 2.862 2.806 2.890 1,503,782 2.8459 -1.62%
2023-08-14 0 3.090 3.080 3.090 3.030 3.100 1,063,580 3,259,500 3.0646 2.899 2.890 2.899 2.843 2.909 1,133,517 2.8756 -1.28%
2023-08-11 0 3.130 3.110 3.130 3.090 3.210 1,826,000 5,717,450 3.1311 2.937 2.918 2.937 2.899 3.012 1,946,071 2.9379 -3.10%
2023-08-10 0 3.230 3.220 3.230 3.170 3.280 842,000 2,704,430 3.2119 3.031 3.021 3.031 2.974 3.078 897,367 3.0137 -0.92%
2023-08-09 0 3.260 3.240 3.260 3.170 3.270 1,047,000 3,384,440 3.2325 3.059 3.040 3.059 2.974 3.068 1,115,847 3.0331 0.00%
2023-08-08 0 3.260 3.230 3.260 3.210 3.350 1,955,000 6,392,040 3.2696 3.059 3.031 3.059 3.012 3.143 2,083,553 3.0679 -1.81%
2023-08-07 0 3.320 3.310 3.320 3.280 3.410 1,314,000 4,396,073 3.3456 3.115 3.106 3.115 3.078 3.200 1,400,404 3.1391 -3.77%
2023-08-04 0 3.450 3.440 3.450 3.420 3.650 2,285,000 8,043,750 3.5202 3.237 3.228 3.237 3.209 3.425 2,435,253 3.3030 -0.86%
2023-08-03 0 3.480 3.460 3.480 3.440 3.550 3,426,000 11,955,049 3.4895 3.265 3.247 3.265 3.228 3.331 3,651,281 3.2742 -1.14%
2023-08-02 0 3.520 3.520 3.530 3.260 3.780 9,463,000 33,736,770 3.5651 3.303 3.303 3.312 3.059 3.547 10,085,252 3.3452 7.65%
2023-08-01 0 3.270 3.270 3.300 3.260 3.440 1,591,000 5,327,130 3.3483 3.068 3.068 3.096 3.059 3.228 1,695,618 3.1417 -4.11%
2023-07-31 0 3.410 3.400 3.410 3.330 3.470 2,365,000 8,097,480 3.4239 3.200 3.190 3.200 3.125 3.256 2,520,514 3.2126 2.40%
2023-07-28 0 3.330 3.320 3.330 3.150 3.350 2,920,000 9,576,180 3.2795 3.125 3.115 3.125 2.956 3.143 3,112,008 3.0772 5.71%
2023-07-27 0 3.150 3.150 3.160 3.050 3.200 1,884,000 5,935,809 3.1506 2.956 2.956 2.965 2.862 3.003 2,007,885 2.9562 2.94%
2023-07-26 0 3.060 3.040 3.060 3.020 3.110 966,000 2,949,670 3.0535 2.871 2.852 2.871 2.834 2.918 1,029,521 2.8651 -0.97%
2023-07-25 0 3.090 3.090 3.130 3.090 3.170 1,543,000 4,826,420 3.1279 2.899 2.899 2.937 2.899 2.974 1,644,462 2.9350 1.31%
2023-07-24 0 3.050 3.050 3.060 3.020 3.110 779,000 2,384,210 3.0606 2.862 2.862 2.871 2.834 2.918 830,224 2.8718 -2.87%
2023-07-21 0 3.140 3.140 3.170 3.120 3.220 373,000 1,181,590 3.1678 2.946 2.946 2.974 2.927 3.021 397,527 2.9724 0.00%
2023-07-20 0 3.140 3.140 3.170 3.110 3.220 1,126,000 3,546,490 3.1496 2.946 2.946 2.974 2.918 3.021 1,200,042 2.9553 -2.18%
2023-07-19 0 3.210 3.170 3.210 3.080 3.230 1,580,008 4,972,225 3.1470 3.012 2.974 3.012 2.890 3.031 1,683,903 2.9528 1.90%
2023-07-18 0 3.150 3.130 3.150 3.100 3.200 1,234,000 3,868,593 3.1350 2.956 2.937 2.956 2.909 3.003 1,315,143 2.9416 -3.37%
2023-07-14 0 3.260 3.250 3.260 3.170 3.280 1,102,000 3,552,580 3.2238 3.059 3.049 3.059 2.974 3.078 1,174,463 3.0249 0.62%
2023-07-13 0 3.240 3.240 3.270 3.200 3.330 1,693,721 5,495,674 3.2447 3.040 3.040 3.068 3.003 3.125 1,805,094 3.0445 -0.61%
2023-07-12 0 3.260 3.260 3.270 3.160 3.370 3,197,000 10,493,960 3.2824 3.059 3.059 3.068 2.965 3.162 3,407,223 3.0799 3.16%
2023-07-11 0 3.160 3.160 3.170 3.040 3.220 2,013,000 6,343,228 3.1511 2.965 2.965 2.974 2.852 3.021 2,145,367 2.9567 4.64%
2023-07-10 0 3.020 3.010 3.020 3.000 3.130 1,740,000 5,265,230 3.0260 2.834 2.824 2.834 2.815 2.937 1,854,416 2.8393 -0.98%
2023-07-07 0 3.050 3.030 3.050 3.020 3.170 2,153,000 6,610,800 3.0705 2.862 2.843 2.862 2.834 2.974 2,294,573 2.8811 -4.09%
2023-07-06 0 3.180 3.170 3.180 3.130 3.240 806,000 2,565,760 3.1833 2.984 2.974 2.984 2.937 3.040 859,000 2.9869 -2.45%
2023-07-05 0 3.260 3.250 3.260 3.200 3.330 2,215,000 7,205,690 3.2531 3.059 3.049 3.059 3.003 3.125 2,360,650 3.0524 -1.51%
2023-07-04 0 3.310 3.310 3.320 3.070 3.330 3,554,000 11,595,435 3.2626 3.106 3.106 3.115 2.881 3.125 3,787,698 3.0613 5.75%
2023-07-03 0 3.130 3.110 3.130 3.070 3.190 827,000 2,589,865 3.1316 2.937 2.918 2.937 2.881 2.993 881,380 2.9384 1.62%
2023-06-30 0 3.080 3.050 3.080 3.040 3.130 660,000 2,028,145 3.0729 2.890 2.862 2.890 2.852 2.937 703,399 2.8833 0.65%
2023-06-29 0 3.060 3.040 3.060 3.030 3.170 388,000 1,192,890 3.0745 2.871 2.852 2.871 2.843 2.974 413,513 2.8848 -3.47%
2023-06-28 0 3.170 3.150 3.170 3.020 3.280 760,000 2,397,570 3.1547 2.974 2.956 2.974 2.834 3.078 809,975 2.9601 2.92%
2023-06-27 0 3.080 3.080 3.110 3.030 3.110 563,000 1,738,740 3.0883 2.890 2.890 2.918 2.843 2.918 600,021 2.8978 0.00%
2023-06-26 0 3.080 3.030 3.080 2.900 3.120 1,369,000 4,103,244 2.9973 2.890 2.843 2.890 2.721 2.927 1,459,020 2.8123 3.36%
2023-06-23 0 2.980 2.960 2.980 2.930 3.150 1,026,000 3,068,671 2.9909 2.796 2.777 2.796 2.749 2.956 1,093,466 2.8064 -5.99%
2023-06-21 0 3.170 3.140 3.170 3.130 3.200 1,251,000 3,962,670 3.1676 2.974 2.946 2.974 2.937 3.003 1,333,261 2.9722 -1.25%
2023-06-20 0 3.210 3.210 3.240 3.150 3.240 819,000 2,621,600 3.2010 3.012 3.012 3.040 2.956 3.040 872,854 3.0035 -2.13%
2023-06-19 0 3.280 3.270 3.300 3.180 3.370 1,081,000 3,526,709 3.2625 3.078 3.068 3.096 2.984 3.162 1,152,083 3.0612 -3.24%
2023-06-16 0 3.390 3.370 3.390 3.190 3.420 3,200,000 10,557,583 3.2992 3.181 3.162 3.181 2.993 3.209 3,410,420 3.0957 0.00%
2023-06-15 0 3.390 3.350 3.390 3.280 3.420 1,198,300 4,008,089 3.3448 3.181 3.143 3.181 3.078 3.209 1,277,096 3.1384 1.80%
2023-06-14 0 3.330 3.320 3.330 3.250 3.440 1,776,000 5,967,680 3.3602 3.125 3.115 3.125 3.049 3.228 1,892,783 3.1529 0.91%
2023-06-13 0 3.300 3.260 3.300 3.180 3.300 813,000 2,644,470 3.2527 3.096 3.059 3.096 2.984 3.096 866,460 3.0520 3.12%
2023-06-12 0 3.200 3.180 3.200 3.130 3.220 365,000 1,162,640 3.1853 3.003 2.984 3.003 2.937 3.021 389,001 2.9888 0.63%
2023-06-09 0 3.180 3.170 3.180 3.070 3.260 566,000 1,773,500 3.1334 2.984 2.974 2.984 2.881 3.059 603,218 2.9401 0.00%
2023-06-08 0 3.180 3.150 3.180 3.060 3.200 1,510,000 4,693,530 3.1083 2.984 2.956 2.984 2.871 3.003 1,609,292 2.9165 -0.31%
2023-06-07 0 3.190 3.180 3.220 3.180 3.310 2,115,000 6,840,170 3.2341 2.993 2.984 3.021 2.984 3.106 2,254,075 3.0346 -0.31%
2023-06-06 0 3.200 3.170 3.200 3.160 3.330 955,000 3,095,410 3.2413 3.003 2.974 3.003 2.965 3.125 1,017,797 3.0413 -1.23%
2023-06-05 0 3.240 3.240 3.250 3.180 3.390 887,000 2,897,650 3.2668 3.040 3.040 3.049 2.984 3.181 945,326 3.0652 -2.99%
2023-06-02 0 3.340 3.320 3.340 3.180 3.350 1,157,000 3,807,890 3.2912 3.134 3.115 3.134 2.984 3.143 1,233,080 3.0881 6.37%
2023-06-01 0 3.140 3.130 3.140 3.070 3.200 1,016,000 3,188,550 3.1383 2.946 2.937 2.946 2.881 3.003 1,082,808 2.9447 1.62%
2023-05-31 0 3.090 3.090 3.140 3.060 3.250 1,312,000 4,135,979 3.1524 2.899 2.899 2.946 2.871 3.049 1,398,272 2.9579 -4.04%
2023-05-30 0 3.220 3.190 3.220 3.000 3.220 1,486,000 4,633,295 3.1180 3.021 2.993 3.021 2.815 3.021 1,583,714 2.9256 6.27%
2023-05-29 0 3.030 3.000 3.040 2.980 3.180 1,853,000 5,629,469 3.0380 2.843 2.815 2.852 2.796 2.984 1,974,846 2.8506 -3.19%
2023-05-25 0 3.130 3.130 3.150 3.040 3.190 1,120,000 3,491,915 3.1178 2.937 2.937 2.956 2.852 2.993 1,193,647 2.9254 -3.10%
2023-05-24 0 3.230 3.210 3.230 3.180 3.310 1,114,000 3,608,755 3.2395 3.031 3.012 3.031 2.984 3.106 1,187,252 3.0396 -3.00%
2023-05-23 0 3.330 3.310 3.330 3.310 3.420 472,000 1,579,070 3.3455 3.125 3.106 3.125 3.106 3.209 503,037 3.1391 -0.89%
2023-05-22 0 3.360 3.330 3.360 3.330 3.430 517,000 1,743,560 3.3725 3.153 3.125 3.153 3.125 3.218 550,996 3.1644 -1.18%
2023-05-19 0 3.400 3.380 3.400 3.320 3.430 433,753 1,469,900 3.3888 3.190 3.171 3.190 3.115 3.218 462,275 3.1797 -0.87%
2023-05-18 0 3.430 3.400 3.430 3.350 3.450 715,000 2,444,020 3.4182 3.218 3.190 3.218 3.143 3.237 762,016 3.2073 0.88%
2023-05-17 0 3.400 3.370 3.400 3.360 3.530 1,122,000 3,864,215 3.4440 3.190 3.162 3.190 3.153 3.312 1,195,779 3.2315 -1.45%
2023-05-16 0 3.450 3.450 3.490 3.450 3.510 673,000 2,337,275 3.4729 3.237 3.237 3.275 3.237 3.293 717,254 3.2586 -0.58%
2023-05-15 0 3.470 3.470 3.520 3.450 3.510 522,000 1,814,280 3.4756 3.256 3.256 3.303 3.237 3.293 556,325 3.2612 -0.57%
2023-05-12 0 3.490 3.470 3.490 3.460 3.630 949,000 3,343,070 3.5227 3.275 3.256 3.275 3.247 3.406 1,011,403 3.3054 -3.86%
2023-05-11 0 3.630 3.620 3.630 3.580 3.630 373,000 1,343,835 3.6028 3.406 3.397 3.406 3.359 3.406 397,527 3.3805 0.55%
2023-05-10 0 3.610 3.580 3.610 3.580 3.650 469,260 1,696,305 3.6149 3.387 3.359 3.387 3.359 3.425 500,117 3.3918 -0.28%
2023-05-09 0 3.620 3.590 3.620 3.580 3.720 679,000 2,472,040 3.6407 3.397 3.368 3.397 3.359 3.490 723,649 3.4161 -1.09%
2023-05-08 0 3.660 3.650 3.660 3.620 3.700 629,340 2,306,180 3.6644 3.434 3.425 3.434 3.397 3.472 670,723 3.4383 0.55%
2023-05-05 0 3.640 3.640 3.680 3.600 3.740 705,400 2,580,852 3.6587 3.415 3.415 3.453 3.378 3.509 751,784 3.4330 -1.62%
2023-05-04 0 3.700 3.680 3.700 3.580 3.700 534,000 1,948,580 3.6490 3.472 3.453 3.472 3.359 3.472 569,114 3.4239 3.64%
2023-05-03 0 3.570 3.570 3.610 3.550 3.700 951,000 3,411,260 3.5870 3.350 3.350 3.387 3.331 3.472 1,013,534 3.3657 -3.51%
2023-05-02 0 3.700 3.690 3.760 3.670 3.950 567,000 2,116,880 3.7335 3.472 3.462 3.528 3.444 3.706 604,284 3.5031 -2.89%
2023-04-28 0 3.810 3.820 3.830 3.730 3.830 377,000 1,427,930 3.7876 3.575 3.584 3.594 3.500 3.594 401,790 3.5539 2.70%
2023-04-27 0 3.710 3.710 3.720 3.660 3.750 301,000 1,117,740 3.7134 3.481 3.481 3.490 3.434 3.519 320,793 3.4843 -1.07%
2023-04-26 0 3.750 3.710 3.750 3.700 3.830 1,088,000 4,101,100 3.7694 3.519 3.481 3.519 3.472 3.594 1,159,543 3.5368 -0.53%
2023-04-25 0 3.770 3.740 3.770 3.720 3.930 1,133,000 4,297,930 3.7934 3.537 3.509 3.537 3.490 3.688 1,207,502 3.5594 -3.33%
2023-04-24 0 3.900 3.880 3.900 3.860 3.950 522,000 2,026,450 3.8821 3.659 3.641 3.659 3.622 3.706 556,325 3.6426 0.00%
2023-04-21 0 3.900 3.900 3.920 3.860 4.150 1,878,000 7,402,600 3.9417 3.659 3.659 3.678 3.622 3.894 2,001,490 3.6985 -5.34%
2023-04-20 0 4.120 4.080 4.120 4.000 4.120 567,000 2,296,700 4.0506 3.866 3.828 3.866 3.753 3.866 604,284 3.8007 1.73%
2023-04-19 0 4.050 4.040 4.050 4.040 4.180 1,145,000 4,674,800 4.0828 3.800 3.791 3.800 3.791 3.922 1,220,291 3.8309 -2.41%
2023-04-18 0 4.150 4.140 4.180 4.140 4.230 493,500 2,055,290 4.1647 3.894 3.885 3.922 3.885 3.969 525,951 3.9078 -1.19%
2023-04-17 0 4.200 4.180 4.200 4.090 4.250 667,000 2,785,315 4.1759 3.941 3.922 3.941 3.838 3.988 710,859 3.9182 0.72%
2023-04-14 0 4.170 4.150 4.170 4.070 4.250 535,000 2,221,435 4.1522 3.913 3.894 3.913 3.819 3.988 570,180 3.8960 -0.48%
2023-04-13 0 4.190 4.170 4.190 4.100 4.230 547,000 2,266,160 4.1429 3.931 3.913 3.931 3.847 3.969 582,969 3.8873 -0.48%
2023-04-12 0 4.210 4.190 4.210 4.110 4.260 1,039,000 4,330,910 4.1683 3.950 3.931 3.950 3.856 3.997 1,107,321 3.9112 0.96%
2023-04-11 0 4.170 4.170 4.190 4.100 4.290 1,988,000 8,260,580 4.1552 3.913 3.913 3.931 3.847 4.025 2,118,723 3.8988 -0.71%
2023-04-06 0 4.200 4.170 4.200 4.130 4.260 585,000 2,435,600 4.1634 3.941 3.913 3.941 3.875 3.997 623,467 3.9065 -0.94%
2023-04-04 0 4.240 4.240 4.250 4.150 4.300 724,000 3,046,680 4.2081 3.978 3.978 3.988 3.894 4.035 771,608 3.9485 -2.53%
2023-04-03 0 4.350 4.310 4.350 4.120 4.450 518,000 2,236,353 4.3173 4.082 4.044 4.082 3.866 4.175 552,062 4.0509 1.40%
2023-03-31 0 4.290 4.260 4.290 4.140 4.330 1,055,000 4,473,808 4.2406 4.025 3.997 4.025 3.885 4.063 1,124,373 3.9789 3.37%
2023-03-30 0 4.150 4.150 4.170 4.070 4.430 2,182,000 9,058,902 4.1517 3.894 3.894 3.913 3.819 4.157 2,325,480 3.8955 -6.11%
2023-03-29 0 4.420 4.380 4.420 4.360 4.470 600,000 2,644,140 4.4069 4.147 4.110 4.147 4.091 4.194 639,454 4.1350 1.61%
2023-03-28 0 4.350 4.330 4.350 4.260 4.430 440,100 1,895,979 4.3081 4.082 4.063 4.082 3.997 4.157 469,039 4.0423 -0.68%
2023-03-27 0 4.380 4.390 4.410 4.350 4.520 606,853 2,678,720 4.4141 4.110 4.119 4.138 4.082 4.241 646,757 4.1418 -2.67%
2023-03-24 0 4.500 4.470 4.500 4.380 4.540 834,000 3,727,030 4.4689 4.222 4.194 4.222 4.110 4.260 888,841 4.1931 2.27%
2023-03-23 0 4.400 4.400 4.430 4.190 4.440 1,680,000 7,258,395 4.3205 4.129 4.129 4.157 3.931 4.166 1,790,471 4.0539 2.80%
2023-03-22 0 4.280 4.250 4.280 4.220 4.370 2,243,000 9,585,841 4.2737 4.016 3.988 4.016 3.960 4.100 2,390,491 4.0100 1.90%
2023-03-21 0 4.200 4.180 4.200 3.920 4.210 732,000 3,012,860 4.1159 3.941 3.922 3.941 3.678 3.950 780,134 3.8620 1.20%
2023-03-20 0 4.150 4.110 4.150 4.070 4.270 690,000 2,843,790 4.1214 3.894 3.856 3.894 3.819 4.007 735,372 3.8671 -2.81%
2023-03-17 0 4.270 4.200 4.270 4.060 4.270 951,000 3,982,000 4.1872 4.007 3.941 4.007 3.810 4.007 1,013,534 3.9288 5.69%
2023-03-16 0 4.040 4.030 4.040 3.970 4.130 1,777,000 7,182,611 4.0420 3.791 3.781 3.791 3.725 3.875 1,893,849 3.7926 -0.25%
2023-03-15 0 4.050 4.050 4.060 4.040 4.450 2,254,000 9,425,765 4.1818 3.800 3.800 3.810 3.791 4.175 2,402,215 3.9238 -6.25%
2023-03-14 0 4.320 4.320 4.340 4.300 4.690 1,719,000 7,578,417 4.4086 4.053 4.053 4.072 4.035 4.401 1,832,035 4.1366 -7.89%
2023-03-13 0 4.690 4.650 4.690 4.500 4.710 1,522,000 7,036,940 4.6235 4.401 4.363 4.401 4.222 4.419 1,622,081 4.3382 3.53%
2023-03-10 0 4.530 4.500 4.530 4.500 4.720 1,336,000 6,093,180 4.5608 4.251 4.222 4.251 4.222 4.429 1,423,850 4.2794 -3.41%
2023-03-09 0 4.690 4.670 4.690 4.650 4.760 478,000 2,247,710 4.7023 4.401 4.382 4.401 4.363 4.466 509,431 4.4122 0.21%
2023-03-08 0 4.680 4.640 4.680 4.600 4.880 1,319,400 6,178,386 4.6827 4.391 4.354 4.391 4.316 4.579 1,406,159 4.3938 -5.26%
2023-03-07 0 4.940 4.950 4.990 4.880 5.060 763,000 3,787,750 4.9643 4.635 4.645 4.682 4.579 4.748 813,172 4.6580 -0.80%
2023-03-06 0 4.980 4.960 5.010 4.790 5.000 832,000 4,085,620 4.9106 4.673 4.654 4.701 4.494 4.692 886,709 4.6076 0.40%
2023-03-03 0 4.960 4.960 4.970 4.910 5.070 994,000 4,973,810 5.0038 4.654 4.654 4.663 4.607 4.757 1,059,362 4.6951 -0.80%
2023-03-02 0 5.000 4.960 5.000 4.960 5.060 676,000 3,375,824 4.9938 4.692 4.654 4.692 4.654 4.748 720,451 4.6857 -1.19%
2023-03-01 0 5.060 5.060 5.070 4.760 5.070 1,528,000 7,630,900 4.9940 4.748 4.748 4.757 4.466 4.757 1,628,476 4.6859 6.98%
2023-02-28 0 4.730 4.700 4.730 4.660 5.000 1,488,000 7,184,045 4.8280 4.438 4.410 4.438 4.372 4.692 1,585,845 4.5301 -2.27%
2023-02-27 0 4.840 4.800 4.850 4.720 4.930 1,008,000 4,847,020 4.8086 4.541 4.504 4.551 4.429 4.626 1,074,282 4.5119 -0.62%
2023-02-24 0 4.870 4.830 4.870 4.780 4.890 973,136 4,715,189 4.8454 4.570 4.532 4.570 4.485 4.588 1,037,126 4.5464 1.88%
2023-02-23 0 4.780 4.780 4.800 4.770 5.020 385,000 1,859,616 4.8302 4.485 4.485 4.504 4.476 4.710 410,316 4.5322 -1.04%
2023-02-22 0 4.830 4.810 4.830 4.780 4.950 388,360 1,870,950 4.8176 4.532 4.513 4.532 4.485 4.645 413,897 4.5203 -0.82%
2023-02-21 0 4.870 4.870 4.890 4.830 5.090 806,000 3,950,308 4.9011 4.570 4.570 4.588 4.532 4.776 859,000 4.5987 -3.37%
2023-02-20 0 5.040 4.970 5.040 4.850 5.040 504,000 2,474,935 4.9106 4.729 4.663 4.729 4.551 4.729 537,141 4.6076 3.28%
2023-02-17 0 4.880 4.870 4.880 4.830 5.020 474,000 2,323,400 4.9017 4.579 4.570 4.579 4.532 4.710 505,168 4.5993 -1.81%
2023-02-16 0 4.970 4.960 4.970 4.940 5.150 706,000 3,554,876 5.0352 4.663 4.654 4.663 4.635 4.832 752,424 4.7246 -1.78%
2023-02-15 0 5.060 5.010 5.060 4.980 5.110 807,000 4,054,041 5.0236 4.748 4.701 4.748 4.673 4.795 860,065 4.7136 -0.59%
2023-02-14 0 5.090 5.080 5.090 5.070 5.280 666,000 3,399,058 5.1037 4.776 4.767 4.776 4.757 4.954 709,794 4.7888 -1.36%
2023-02-13 0 5.160 5.110 5.160 4.980 5.170 1,717,000 8,691,668 5.0621 4.842 4.795 4.842 4.673 4.851 1,829,904 4.7498 0.19%
2023-02-10 0 5.150 5.140 5.150 5.150 5.480 1,560,000 8,147,030 5.2225 4.832 4.823 4.832 4.832 5.142 1,662,580 4.9002 -6.02%
2023-02-09 0 5.480 5.480 5.490 5.200 5.500 1,078,000 5,797,643 5.3781 5.142 5.142 5.151 4.879 5.161 1,148,885 5.0463 5.18%
2023-02-08 0 5.210 5.160 5.210 5.060 5.400 1,065,000 5,540,116 5.2020 4.889 4.842 4.889 4.748 5.067 1,135,030 4.8810 -1.33%
2023-02-07 0 5.280 5.240 5.280 5.240 5.510 1,430,000 7,617,984 5.3273 4.954 4.917 4.954 4.917 5.170 1,524,031 4.9986 -2.22%
2023-02-06 0 5.400 5.360 5.400 5.330 5.580 1,523,000 8,225,570 5.4009 5.067 5.029 5.067 5.001 5.236 1,623,147 5.0677 -3.05%
2023-02-03 0 5.570 5.530 5.570 5.400 5.580 983,000 5,396,613 5.4899 5.226 5.189 5.226 5.067 5.236 1,047,638 5.1512 0.36%
2023-02-02 0 5.550 5.550 5.600 5.540 5.840 3,355,200 19,131,991 5.7022 5.208 5.208 5.254 5.198 5.480 3,575,825 5.3504 -0.54%
2023-02-01 0 5.580 5.580 5.620 5.300 5.650 2,295,100 12,633,133 5.5044 5.236 5.236 5.273 4.973 5.301 2,446,017 5.1648 5.28%
2023-01-31 0 5.300 5.300 5.310 5.220 5.560 1,869,000 9,941,610 5.3192 4.973 4.973 4.982 4.898 5.217 1,991,898 4.9910 -2.93%
2023-01-30 0 5.460 5.460 5.500 5.340 5.740 4,314,000 23,931,986 5.5475 5.123 5.123 5.161 5.011 5.386 4,597,673 5.2052 -2.85%
2023-01-27 0 5.620 5.580 5.620 5.550 5.740 2,722,000 15,339,712 5.6355 5.273 5.236 5.273 5.208 5.386 2,900,989 5.2878 0.90%
2023-01-26 0 5.570 5.560 5.570 5.050 5.590 5,041,200 27,216,524 5.3988 5.226 5.217 5.226 4.738 5.245 5,372,690 5.0657 10.96%
2023-01-20 0 5.020 5.010 5.020 4.770 5.050 1,539,000 7,582,814 4.9271 4.710 4.701 4.710 4.476 4.738 1,640,199 4.6231 -0.40%
2023-01-19 0 5.040 5.020 5.040 5.010 5.180 894,000 4,527,154 5.0639 4.729 4.710 4.729 4.701 4.860 952,786 4.7515 -2.14%
2023-01-18 0 5.150 5.110 5.150 4.910 5.180 1,768,000 8,860,530 5.0116 4.832 4.795 4.832 4.607 4.860 1,884,257 4.7024 3.83%
2023-01-17 0 4.960 4.920 4.960 4.900 5.130 1,149,000 5,737,898 4.9938 4.654 4.616 4.654 4.598 4.813 1,224,554 4.6857 -1.20%
2023-01-16 0 5.020 5.000 5.020 4.920 5.100 1,728,100 8,652,691 5.0071 4.710 4.692 4.710 4.616 4.785 1,841,733 4.6981 1.21%
2023-01-13 0 4.960 4.960 4.980 4.810 4.960 985,000 4,816,930 4.8903 4.654 4.654 4.673 4.513 4.654 1,049,770 4.5886 1.64%
2023-01-12 0 4.880 4.850 4.880 4.800 5.100 1,876,000 9,273,680 4.9433 4.579 4.551 4.579 4.504 4.785 1,999,359 4.6383 -3.37%
2023-01-11 0 5.050 5.010 5.050 4.970 5.200 3,579,000 18,118,375 5.0624 4.738 4.701 4.738 4.663 4.879 3,814,342 4.7501 -1.75%
2023-01-10 0 5.140 5.130 5.140 5.050 5.300 4,079,998 21,225,780 5.2024 4.823 4.813 4.823 4.738 4.973 4,348,283 4.8814 0.39%
2023-01-09 0 5.120 5.110 5.120 4.580 5.190 8,738,200 43,868,126 5.0203 4.804 4.795 4.804 4.297 4.870 9,312,791 4.7105 13.02%
2023-01-06 0 4.530 4.530 4.540 4.450 4.600 1,003,000 4,540,960 4.5274 4.251 4.251 4.260 4.175 4.316 1,068,954 4.2480 0.00%
2023-01-05 0 4.530 4.510 4.530 4.430 4.620 1,745,000 7,895,060 4.5244 4.251 4.232 4.251 4.157 4.335 1,859,745 4.2452 0.00%
2023-01-04 0 4.530 4.520 4.530 4.410 4.530 1,583,000 7,097,460 4.4836 4.251 4.241 4.251 4.138 4.251 1,687,092 4.2069 3.19%
2023-01-03 0 4.390 4.390 4.400 4.130 4.450 1,689,000 7,338,380 4.3448 4.119 4.119 4.129 3.875 4.175 1,800,062 4.0767 4.28%
2022-12-30 0 4.210 4.190 4.210 4.130 4.210 817,000 3,414,430 4.1792 3.950 3.931 3.950 3.875 3.950 870,723 3.9214 2.18%
2022-12-29 0 4.120 4.120 4.170 4.060 4.240 497,000 2,056,760 4.1384 3.866 3.866 3.913 3.810 3.978 529,681 3.8830 -3.29%
2022-12-28 0 4.260 4.210 4.260 4.200 4.350 642,000 2,729,600 4.2517 3.997 3.950 3.997 3.941 4.082 684,216 3.9894 1.67%
2022-12-23 0 4.190 4.190 4.200 4.150 4.270 890,000 3,742,750 4.2053 3.931 3.931 3.941 3.894 4.007 948,523 3.9459 -2.78%
2022-12-22 0 4.310 4.290 4.310 4.150 4.350 1,485,000 6,329,000 4.2620 4.044 4.025 4.044 3.894 4.082 1,582,648 3.9990 5.64%
2022-12-21 0 4.080 4.040 4.080 4.010 4.110 788,000 3,187,330 4.0448 3.828 3.791 3.828 3.763 3.856 839,816 3.7953 0.25%
2022-12-20 0 4.070 4.050 4.070 4.020 4.170 788,000 3,224,980 4.0926 3.819 3.800 3.819 3.772 3.913 839,816 3.8401 -3.10%
2022-12-19 0 4.200 4.200 4.220 4.180 4.440 1,001,096 4,262,981 4.2583 3.941 3.941 3.960 3.922 4.166 1,066,924 3.9956 -3.89%
2022-12-16 0 4.370 4.350 4.370 4.210 4.400 1,693,000 7,348,267 4.3404 4.100 4.082 4.100 3.950 4.129 1,804,325 4.0726 2.34%
2022-12-15 0 4.270 4.270 4.300 4.250 4.410 726,000 3,125,520 4.3051 4.007 4.007 4.035 3.988 4.138 773,739 4.0395 -2.95%
2022-12-14 0 4.400 4.400 4.410 4.390 4.590 1,009,000 4,485,840 4.4458 4.129 4.129 4.138 4.119 4.307 1,075,348 4.1715 0.23%
2022-12-13 0 4.390 4.390 4.400 4.340 4.560 2,451,000 10,854,850 4.4287 4.119 4.119 4.129 4.072 4.279 2,612,169 4.1555 -1.79%
2022-12-12 0 4.470 4.470 4.490 4.450 4.810 2,290,000 10,402,950 4.5428 4.194 4.194 4.213 4.175 4.513 2,440,582 4.2625 -7.26%
2022-12-09 0 4.820 4.800 4.820 4.540 4.870 4,335,300 20,570,140 4.7448 4.523 4.504 4.523 4.260 4.570 4,620,373 4.4521 5.93%
2022-12-08 0 4.550 4.540 4.550 4.350 4.550 1,894,000 8,433,730 4.4529 4.269 4.260 4.269 4.082 4.269 2,018,542 4.1781 4.60%
2022-12-07 0 4.350 4.350 4.370 4.340 4.730 2,394,240 10,895,363 4.5507 4.082 4.082 4.100 4.072 4.438 2,551,676 4.2699 -4.40%
2022-12-06 0 4.550 4.550 4.560 4.460 4.780 2,578,100 11,905,984 4.6181 4.269 4.269 4.279 4.185 4.485 2,747,626 4.3332 -0.66%
2022-12-05 0 4.580 4.570 4.580 4.360 4.590 4,069,200 18,402,682 4.5224 4.297 4.288 4.297 4.091 4.307 4,336,775 4.2434 8.27%
2022-12-02 0 4.230 4.220 4.230 4.060 4.240 3,382,000 14,015,490 4.1441 3.969 3.960 3.969 3.810 3.978 3,604,388 3.8885 3.93%
2022-12-01 0 4.070 4.060 4.070 4.050 4.240 2,288,000 9,445,010 4.1281 3.819 3.810 3.819 3.800 3.978 2,438,450 3.8734 1.75%
2022-11-30 0 4.000 4.000 4.030 3.870 4.050 2,409,000 9,597,330 3.9839 3.753 3.753 3.781 3.631 3.800 2,567,407 3.7381 2.04%
2022-11-29 0 3.920 3.900 3.920 3.790 3.940 1,690,000 6,546,480 3.8737 3.678 3.659 3.678 3.556 3.697 1,801,128 3.6347 3.98%
2022-11-28 0 3.770 3.730 3.770 3.640 3.820 821,000 3,063,900 3.7319 3.537 3.500 3.537 3.415 3.584 874,986 3.5017 -0.26%
2022-11-25 0 3.780 3.760 3.780 3.730 3.820 376,000 1,414,300 3.7614 3.547 3.528 3.547 3.500 3.584 400,724 3.5294 -1.56%
2022-11-24 0 3.840 3.830 3.840 3.710 3.840 946,000 3,582,790 3.7873 3.603 3.594 3.603 3.481 3.603 1,008,205 3.5536 2.95%
2022-11-23 0 3.730 3.700 3.730 3.630 3.830 888,000 3,295,910 3.7116 3.500 3.472 3.500 3.406 3.594 946,392 3.4826 -1.06%
2022-11-22 0 3.770 3.760 3.770 3.740 3.940 1,663,000 6,342,990 3.8142 3.537 3.528 3.537 3.509 3.697 1,772,353 3.5789 -4.80%
2022-11-21 0 3.960 3.900 3.960 3.770 3.960 2,998,000 11,621,030 3.8763 3.716 3.659 3.716 3.537 3.716 3,195,137 3.6371 0.00%
2022-11-18 0 3.960 3.930 3.960 3.880 4.150 2,329,826 9,238,503 3.9653 3.716 3.688 3.716 3.641 3.894 2,483,027 3.7207 -1.98%
2022-11-17 0 4.040 4.040 4.050 3.880 4.060 1,775,004 7,000,066 3.9437 3.791 3.791 3.800 3.641 3.810 1,891,722 3.7004 -0.74%
2022-11-16 0 4.070 4.060 4.070 3.990 4.310 3,375,068 13,825,228 4.0963 3.819 3.810 3.819 3.744 4.044 3,597,000 3.8435 -3.10%
2022-11-15 0 4.200 4.180 4.200 3.860 4.200 4,665,275 18,999,031 4.0724 3.941 3.922 3.941 3.622 3.941 4,972,046 3.8212 7.14%
2022-11-14 0 3.920 3.910 3.920 3.860 4.060 4,089,000 16,179,589 3.9569 3.678 3.669 3.678 3.622 3.810 4,357,877 3.7127 1.29%
2022-11-11 0 3.870 3.870 3.890 3.810 3.940 3,851,000 14,914,726 3.8729 3.631 3.631 3.650 3.575 3.697 4,104,227 3.6340 5.74%
2022-11-10 0 3.660 3.660 3.670 3.640 3.810 2,118,000 7,852,620 3.7076 3.434 3.434 3.444 3.415 3.575 2,257,272 3.4788 -5.43%
2022-11-09 0 3.870 3.870 3.880 3.770 3.920 3,458,200 13,323,330 3.8527 3.631 3.631 3.641 3.537 3.678 3,685,598 3.6150 3.75%
2022-11-08 0 3.730 3.730 3.740 3.670 3.920 3,013,000 11,372,949 3.7746 3.500 3.500 3.509 3.444 3.678 3,211,124 3.5417 -1.06%
2022-11-07 0 3.770 3.760 3.770 3.470 3.820 4,912,043 18,134,069 3.6918 3.537 3.528 3.537 3.256 3.584 5,235,041 3.4640 7.10%
2022-11-04 0 3.520 3.480 3.520 3.390 3.600 3,664,000 12,897,082 3.5199 3.303 3.265 3.303 3.181 3.378 3,904,931 3.3028 5.07%
2022-11-03 0 3.350 3.340 3.360 3.320 3.460 1,677,000 5,636,042 3.3608 3.143 3.134 3.153 3.115 3.247 1,787,273 3.1534 -3.46%
2022-11-02 0 3.470 3.450 3.470 3.300 3.500 1,856,000 6,394,560 3.4453 3.256 3.237 3.256 3.096 3.284 1,978,044 3.2328 -0.86%
2022-11-01 0 3.500 3.490 3.500 3.120 3.500 4,961,000 16,724,400 3.3712 3.284 3.275 3.284 2.927 3.284 5,287,217 3.1632 12.90%
2022-10-31 0 3.100 3.100 3.120 3.080 3.320 1,344,000 4,217,560 3.1381 2.909 2.909 2.927 2.890 3.115 1,432,376 2.9444 0.32%
2022-10-28 0 3.090 3.090 3.110 3.090 3.260 1,109,000 3,518,255 3.1725 2.899 2.899 2.918 2.899 3.059 1,181,924 2.9767 -4.63%
2022-10-27 0 3.240 3.240 3.280 3.240 3.450 1,374,000 4,630,240 3.3699 3.040 3.040 3.078 3.040 3.237 1,464,349 3.1620 -2.70%
2022-10-26 0 3.330 3.300 3.330 3.140 3.360 2,273,000 7,493,800 3.2969 3.125 3.096 3.125 2.946 3.153 2,422,464 3.0935 6.39%
2022-10-25 0 3.130 3.130 3.170 2.900 3.180 3,140,000 9,599,900 3.0573 2.937 2.937 2.974 2.721 2.984 3,346,475 2.8687 7.19%
2022-10-24 0 2.920 2.920 2.930 2.880 3.150 1,625,000 4,819,740 2.9660 2.740 2.740 2.749 2.702 2.956 1,731,854 2.7830 -5.19%
2022-10-21 0 3.080 3.080 3.100 3.060 3.160 572,000 1,769,340 3.0933 2.890 2.890 2.909 2.871 2.965 609,613 2.9024 1.32%
2022-10-20 0 3.040 3.030 3.040 2.910 3.080 1,142,000 3,423,662 2.9980 2.852 2.843 2.852 2.730 2.890 1,217,094 2.8130 1.00%
2022-10-19 0 3.010 3.010 3.030 3.010 3.190 923,000 2,861,800 3.1005 2.824 2.824 2.843 2.824 2.993 983,693 2.9092 -3.53%
2022-10-18 0 3.120 3.120 3.130 3.030 3.150 1,098,000 3,412,710 3.1081 2.927 2.927 2.937 2.843 2.956 1,170,200 2.9163 1.96%
2022-10-17 0 3.060 3.010 3.060 2.860 3.070 607,000 1,805,330 2.9742 2.871 2.824 2.871 2.684 2.881 646,914 2.7907 3.73%
2022-10-14 0 2.950 2.950 2.980 2.940 3.060 1,421,000 4,265,620 3.0018 2.768 2.768 2.796 2.759 2.871 1,514,440 2.8166 1.72%
2022-10-13 0 2.900 2.900 2.910 2.900 3.080 909,000 2,691,830 2.9613 2.721 2.721 2.730 2.721 2.890 968,772 2.7786 -3.97%
2022-10-12 0 3.020 3.020 3.030 2.890 3.100 1,535,703 4,558,083 2.9681 2.834 2.834 2.843 2.712 2.909 1,636,685 2.7849 0.00%
2022-10-11 0 3.020 3.020 3.050 2.980 3.120 1,822,000 5,482,765 3.0092 2.834 2.834 2.862 2.796 2.927 1,941,808 2.8235 -1.63%
2022-10-10 0 3.070 3.030 3.070 3.000 3.180 2,172,000 6,636,260 3.0554 2.881 2.843 2.881 2.815 2.984 2,314,823 2.8669 -4.06%
2022-10-07 0 3.200 3.200 3.210 3.170 3.320 421,000 1,349,134 3.2046 3.003 3.003 3.012 2.974 3.115 448,683 3.0069 -3.61%
2022-10-06 0 3.320 3.310 3.320 3.300 3.400 325,000 1,085,748 3.3408 3.115 3.106 3.115 3.096 3.190 346,371 3.1346 -1.78%
2022-10-05 0 3.380 3.370 3.380 3.200 3.410 1,076,000 3,622,802 3.3669 3.171 3.162 3.171 3.003 3.200 1,146,754 3.1592 6.96%
2022-10-03 0 3.160 3.130 3.160 3.100 3.290 1,049,000 3,312,870 3.1581 2.965 2.937 2.965 2.909 3.087 1,117,978 2.9633 -3.95%
2022-09-30 0 3.290 3.250 3.290 3.130 3.310 880,000 2,839,084 3.2262 3.087 3.049 3.087 2.937 3.106 937,866 3.0272 1.23%
2022-09-29 0 3.250 3.250 3.270 3.240 3.580 1,233,300 4,085,604 3.3127 3.049 3.049 3.068 3.040 3.359 1,314,397 3.1083 -5.80%
2022-09-28 0 3.450 3.450 3.480 3.450 3.620 1,122,110 3,959,503 3.5286 3.237 3.237 3.265 3.237 3.397 1,195,896 3.3109 -6.25%
2022-09-27 0 3.680 3.670 3.680 3.450 3.690 1,379,000 4,977,523 3.6095 3.453 3.444 3.453 3.237 3.462 1,469,678 3.3868 2.22%
2022-09-26 0 3.600 3.600 3.620 3.480 3.660 1,256,068 4,528,988 3.6057 3.378 3.378 3.397 3.265 3.434 1,338,662 3.3832 1.69%
2022-09-23 0 3.540 3.530 3.540 3.520 3.680 946,400 3,393,772 3.5860 3.322 3.312 3.322 3.303 3.453 1,008,632 3.3647 -3.80%
2022-09-22 0 3.680 3.660 3.690 3.630 3.800 2,384,500 8,792,755 3.6875 3.453 3.434 3.462 3.406 3.566 2,541,296 3.4599 -3.66%
2022-09-21 0 3.820 3.820 3.830 3.820 3.960 1,058,000 4,077,380 3.8539 3.584 3.584 3.594 3.584 3.716 1,127,570 3.6161 -3.54%
2022-09-20 0 3.960 3.950 3.960 3.750 3.960 1,508,000 5,878,550 3.8982 3.716 3.706 3.716 3.519 3.716 1,607,160 3.6577 3.39%
2022-09-19 0 3.830 3.830 3.860 3.820 3.970 1,326,000 5,110,990 3.8544 3.594 3.594 3.622 3.584 3.725 1,413,193 3.6166 -3.53%
2022-09-16 0 3.970 3.970 3.990 3.970 4.060 1,753,000 6,995,630 3.9907 3.725 3.725 3.744 3.725 3.810 1,868,271 3.7444 -2.70%
2022-09-15 0 4.080 4.070 4.080 4.030 4.120 737,400 3,000,207 4.0686 3.828 3.819 3.828 3.781 3.866 785,889 3.8176 0.25%
2022-09-14 0 4.070 4.070 4.080 4.060 4.170 1,318,445 5,389,221 4.0876 3.819 3.819 3.828 3.810 3.913 1,405,141 3.8354 -3.55%
2022-09-13 0 4.220 4.210 4.220 4.160 4.290 1,227,014 5,193,118 4.2323 3.960 3.950 3.960 3.903 4.025 1,307,698 3.9712 1.44%
2022-09-09 0 4.160 4.150 4.160 4.000 4.180 1,366,522 5,640,132 4.1274 3.903 3.894 3.903 3.753 3.922 1,456,379 3.8727 2.97%
2022-09-08 0 4.040 4.020 4.040 4.020 4.240 2,060,478 8,403,746 4.0785 3.791 3.772 3.791 3.772 3.978 2,195,967 3.8269 -3.35%
2022-09-07 0 4.180 4.180 4.190 4.160 4.270 933,000 3,910,180 4.1910 3.922 3.922 3.931 3.903 4.007 994,351 3.9324 -2.34%
2022-09-06 0 4.280 4.280 4.290 4.180 4.310 884,000 3,745,190 4.2366 4.016 4.016 4.025 3.922 4.044 942,129 3.9752 1.66%
2022-09-05 0 4.210 4.210 4.220 4.150 4.290 1,039,000 4,361,569 4.1979 3.950 3.950 3.960 3.894 4.025 1,107,321 3.9388 -0.71%
2022-09-02 0 4.240 4.220 4.240 4.200 4.320 1,422,000 6,039,766 4.2474 3.978 3.960 3.978 3.941 4.053 1,515,505 3.9853 -2.08%
2022-09-01 0 4.330 4.280 4.330 4.250 4.330 2,277,000 9,733,300 4.2746 4.063 4.016 4.063 3.988 4.063 2,426,727 4.0109 0.00%
2022-08-31 0 4.330 4.320 4.330 4.250 4.400 1,191,000 5,142,711 4.3180 4.063 4.053 4.063 3.988 4.129 1,269,316 4.0516 -0.23%
2022-08-30 0 4.340 4.320 4.340 4.300 4.390 706,000 3,055,550 4.3280 4.072 4.053 4.072 4.035 4.119 752,424 4.0609 -0.69%
2022-08-29 0 4.370 4.360 4.370 4.350 4.440 1,149,000 5,042,390 4.3885 4.100 4.091 4.100 4.082 4.166 1,224,554 4.1177 -3.74%
2022-08-26 0 4.540 4.530 4.540 4.400 4.640 1,583,000 7,184,400 4.5385 4.260 4.251 4.260 4.129 4.354 1,687,092 4.2585 3.18%
2022-08-25 0 4.400 4.400 4.430 4.240 4.410 1,349,000 5,826,210 4.3189 4.129 4.129 4.157 3.978 4.138 1,437,705 4.0524 2.33%
2022-08-24 0 4.300 4.300 4.310 4.290 4.450 1,332,000 5,779,890 4.3393 4.035 4.035 4.044 4.025 4.175 1,419,587 4.0715 -3.59%
2022-08-23 0 4.460 4.460 4.470 4.450 4.650 1,801,000 8,128,690 4.5134 4.185 4.185 4.194 4.175 4.363 1,919,427 4.2350 -4.09%
2022-08-22 0 4.650 4.640 4.650 4.580 4.790 2,298,000 10,698,790 4.6557 4.363 4.354 4.363 4.297 4.494 2,449,108 4.3684 -3.33%
2022-08-19 0 4.810 4.790 4.810 4.700 4.940 1,243,000 6,019,800 4.8430 4.513 4.494 4.513 4.410 4.635 1,324,735 4.5442 -0.82%
2022-08-18 0 4.850 4.850 4.860 4.800 5.120 4,026,822 19,722,848 4.8979 4.551 4.551 4.560 4.504 4.804 4,291,611 4.5957 -4.90%
2022-08-17 0 5.100 5.100 5.110 4.920 5.160 4,121,574 20,736,127 5.0311 4.785 4.785 4.795 4.616 4.842 4,392,593 4.7207 -0.58%
2022-08-16 0 5.130 5.120 5.130 4.850 5.250 6,351,100 32,461,469 5.1112 4.813 4.804 4.813 4.551 4.926 6,768,725 4.7958 6.21%
2022-08-15 0 4.830 4.830 4.840 4.750 4.880 1,262,500 6,064,700 4.8037 4.532 4.532 4.541 4.457 4.579 1,345,517 4.5073 1.05%
2022-08-12 0 4.780 4.780 4.800 4.680 4.920 2,999,100 14,347,427 4.7839 4.485 4.485 4.504 4.391 4.616 3,196,310 4.4887 -1.44%
2022-08-11 0 4.850 4.840 4.850 4.130 4.960 10,521,000 49,845,990 4.7378 4.551 4.541 4.551 3.875 4.654 11,212,822 4.4454 17.72%
2022-08-10 0 4.120 4.120 4.170 4.120 4.240 1,927,000 8,003,200 4.1532 3.866 3.866 3.913 3.866 3.978 2,053,712 3.8969 -3.06%
2022-08-09 0 4.250 4.220 4.250 4.210 4.550 1,947,000 8,383,180 4.3057 3.988 3.960 3.988 3.950 4.269 2,075,027 4.0400 -3.41%
2022-08-08 0 4.400 4.380 4.400 4.360 4.510 640,000 2,835,150 4.4299 4.129 4.110 4.129 4.091 4.232 682,084 4.1566 -1.12%
2022-08-05 0 4.450 4.410 4.450 4.240 4.480 1,623,000 7,081,085 4.3630 4.175 4.138 4.175 3.978 4.204 1,729,722 4.0938 3.25%
2022-08-04 0 4.310 4.310 4.320 4.210 4.390 1,278,006 5,534,225 4.3304 4.044 4.044 4.053 3.950 4.119 1,362,043 4.0632 3.11%
2022-08-03 0 4.180 4.160 4.180 4.150 4.320 738,000 3,110,910 4.2153 3.922 3.903 3.922 3.894 4.053 786,528 3.9552 0.00%
2022-08-02 0 4.180 4.180 4.220 4.120 4.390 2,083,000 8,741,835 4.1968 3.922 3.922 3.960 3.866 4.119 2,219,970 3.9378 -5.00%
2022-08-01 0 4.400 4.400 4.420 4.380 4.490 1,896,496 8,368,972 4.4129 4.129 4.129 4.147 4.110 4.213 2,021,202 4.1406 -2.22%
2022-07-29 0 4.500 4.490 4.510 4.500 4.700 2,538,000 11,508,819 4.5346 4.222 4.213 4.232 4.222 4.410 2,704,889 4.2548 -1.75%
2022-07-28 0 4.580 4.580 4.590 4.530 4.760 1,162,000 5,384,011 4.6334 4.297 4.297 4.307 4.251 4.466 1,238,409 4.3475 1.55%
2022-07-27 0 4.510 4.510 4.520 4.510 4.600 565,000 2,559,110 4.5294 4.232 4.232 4.241 4.232 4.316 602,152 4.2499 -1.10%
2022-07-26 0 4.560 4.560 4.570 4.520 4.590 433,496 1,976,666 4.5598 4.279 4.279 4.288 4.241 4.307 462,001 4.2785 0.44%
2022-07-25 0 4.540 4.540 4.550 4.530 4.700 674,900 3,077,707 4.5602 4.260 4.260 4.269 4.251 4.410 719,279 4.2789 -2.37%
2022-07-22 0 4.650 4.640 4.650 4.650 4.730 954,000 4,469,618 4.6851 4.363 4.354 4.363 4.363 4.438 1,016,731 4.3961 -1.06%
2022-07-21 0 4.700 4.700 4.710 4.680 4.800 1,212,100 5,744,158 4.7390 4.410 4.410 4.419 4.391 4.504 1,291,803 4.4466 -0.42%
2022-07-20 0 4.720 4.700 4.720 4.650 4.740 945,000 4,434,380 4.6925 4.429 4.410 4.429 4.363 4.448 1,007,140 4.4029 2.16%
2022-07-19 0 4.620 4.610 4.620 4.560 4.690 1,246,000 5,756,010 4.6196 4.335 4.326 4.335 4.279 4.401 1,327,932 4.3346 -0.86%
2022-07-18 0 4.660 4.660 4.680 4.420 4.700 1,481,000 6,851,350 4.6262 4.372 4.372 4.391 4.147 4.410 1,578,385 4.3407 2.42%
2022-07-15 0 4.550 4.550 4.560 4.530 4.650 3,449,000 15,791,405 4.5785 4.269 4.269 4.279 4.251 4.363 3,675,793 4.2961 -3.40%
2022-07-14 0 4.710 4.700 4.710 4.610 4.780 1,613,000 7,560,364 4.6871 4.419 4.410 4.419 4.326 4.485 1,719,065 4.3980 0.00%
2022-07-13 0 4.710 4.700 4.710 4.700 4.870 2,423,000 11,521,270 4.7550 4.419 4.410 4.419 4.410 4.570 2,582,327 4.4616 -1.88%
2022-07-12 0 4.800 4.800 4.820 4.800 4.960 2,239,000 10,843,990 4.8432 4.504 4.504 4.523 4.504 4.654 2,386,228 4.5444 -1.64%
2022-07-11 0 4.880 4.880 4.900 4.880 5.080 3,069,000 15,122,160 4.9274 4.579 4.579 4.598 4.579 4.767 3,270,806 4.6234 -3.94%
2022-07-08 0 5.080 5.070 5.080 4.970 5.170 3,106,000 15,796,940 5.0859 4.767 4.757 4.767 4.663 4.851 3,310,239 4.7721 0.40%
2022-07-07 0 5.060 5.060 5.070 4.880 5.070 2,436,000 12,134,430 4.9813 4.748 4.748 4.757 4.579 4.757 2,596,182 4.6740 0.20%
2022-07-06 0 5.050 5.050 5.060 4.950 5.170 2,250,000 11,327,140 5.0343 4.738 4.738 4.748 4.645 4.851 2,397,952 4.7237 -1.37%
2022-07-05 0 5.120 5.110 5.120 5.070 5.300 3,394,000 17,459,980 5.1444 4.804 4.795 4.804 4.757 4.973 3,617,177 4.8270 -2.29%
2022-07-04 0 5.240 5.210 5.240 5.180 5.450 4,230,000 22,206,520 5.2498 4.917 4.889 4.917 4.860 5.114 4,508,149 4.9259 -2.96%
2022-06-30 0 5.400 5.400 5.420 5.400 5.890 7,150,000 39,754,980 5.5601 5.067 5.067 5.086 5.067 5.527 7,620,157 5.2171 -7.06%
2022-06-29 0 5.810 5.810 5.830 5.770 6.230 5,953,000 35,551,499 5.9720 5.452 5.452 5.470 5.414 5.846 6,344,447 5.6036 -3.81%
2022-06-28 0 6.040 6.030 6.040 5.780 6.130 7,451,000 44,198,370 5.9319 5.667 5.658 5.667 5.423 5.752 7,940,950 5.5659 -0.82%
2022-06-27 0 6.090 6.090 6.100 5.450 6.130 9,568,865 56,555,226 5.9103 5.714 5.714 5.724 5.114 5.752 10,198,078 5.5457 13.83%
2022-06-24 0 5.350 5.350 5.400 5.150 5.440 3,499,000 18,757,340 5.3608 5.020 5.020 5.067 4.832 5.104 3,729,081 5.0300 4.09%
2022-06-23 0 5.140 5.130 5.140 5.100 5.390 5,899,000 30,488,530 5.1684 4.823 4.813 4.823 4.785 5.057 6,286,896 4.8495 -1.72%
2022-06-22 0 5.230 5.200 5.230 5.200 5.410 1,483,000 7,831,770 5.2810 4.907 4.879 4.907 4.879 5.076 1,580,517 4.9552 -2.97%
2022-06-21 0 5.390 5.360 5.390 5.250 5.390 1,280,000 6,828,890 5.3351 5.057 5.029 5.057 4.926 5.057 1,364,168 5.0059 1.51%
2022-06-20 0 5.310 5.310 5.320 5.180 5.350 1,762,000 9,307,860 5.2826 4.982 4.982 4.992 4.860 5.020 1,877,863 4.9566 0.19%
2022-06-17 0 5.300 5.300 5.310 5.180 5.310 1,410,000 7,407,730 5.2537 4.973 4.973 4.982 4.860 4.982 1,502,716 4.9296 1.15%
2022-06-16 0 5.240 5.220 5.240 5.200 5.450 1,579,000 8,373,100 5.3028 4.917 4.898 4.917 4.879 5.114 1,682,829 4.9756 -3.14%
2022-06-15 0 5.410 5.360 5.410 5.280 5.480 1,640,000 8,878,890 5.4140 5.076 5.029 5.076 4.954 5.142 1,747,840 5.0799 2.66%
2022-06-14 0 5.270 5.270 5.280 5.120 5.360 1,904,860 9,983,493 5.2411 4.945 4.945 4.954 4.804 5.029 2,030,116 4.9177 -3.48%
2022-06-13 0 5.460 5.440 5.460 5.400 5.640 1,867,000 10,234,760 5.4819 5.123 5.104 5.123 5.067 5.292 1,989,767 5.1437 -4.55%
2022-06-10 0 5.720 5.680 5.720 5.310 5.740 2,533,071 14,219,995 5.6137 5.367 5.330 5.367 4.982 5.386 2,699,636 5.2674 5.15%
2022-06-09 0 5.440 5.400 5.440 5.370 5.700 2,115,000 11,627,542 5.4977 5.104 5.067 5.104 5.039 5.348 2,254,075 5.1585 -5.23%
2022-06-08 0 5.740 5.720 5.740 5.550 5.770 2,080,365 11,803,271 5.6737 5.386 5.367 5.386 5.208 5.414 2,217,162 5.3236 3.05%
2022-06-07 0 5.570 5.560 5.570 5.480 5.670 782,000 4,345,862 5.5574 5.226 5.217 5.226 5.142 5.320 833,421 5.2145 0.00%
2022-06-06 0 5.570 5.540 5.570 5.370 5.570 1,031,000 5,667,467 5.4971 5.226 5.198 5.226 5.039 5.226 1,098,795 5.1579 3.15%
2022-06-02 0 5.400 5.390 5.400 5.330 5.400 368,000 1,973,960 5.3640 5.067 5.057 5.067 5.001 5.067 392,198 5.0331 -1.10%
2022-06-01 0 5.460 5.450 5.460 5.380 5.530 963,000 5,250,291 5.4520 5.123 5.114 5.123 5.048 5.189 1,026,323 5.1156 0.92%
2022-05-31 0 5.410 5.400 5.410 5.230 5.450 2,202,000 11,834,882 5.3746 5.076 5.067 5.076 4.907 5.114 2,346,795 5.0430 3.24%
2022-05-30 0 5.240 5.220 5.240 5.110 5.250 1,480,000 7,681,200 5.1900 4.917 4.898 4.917 4.795 4.926 1,577,319 4.8698 3.56%
2022-05-27 0 5.060 5.050 5.060 5.020 5.240 890,000 4,533,647 5.0940 4.748 4.738 4.748 4.710 4.917 948,523 4.7797 -0.98%
2022-05-26 0 5.110 5.070 5.110 5.010 5.140 560,000 2,846,450 5.0829 4.795 4.757 4.795 4.701 4.823 596,824 4.7693 -0.20%
2022-05-25 0 5.120 5.120 5.130 5.050 5.180 614,000 3,135,450 5.1066 4.804 4.804 4.813 4.738 4.860 654,374 4.7915 0.99%
2022-05-24 0 5.070 5.060 5.070 5.030 5.390 1,378,000 7,066,538 5.1281 4.757 4.748 4.757 4.720 5.057 1,468,612 4.8117 -3.61%
2022-05-23 0 5.260 5.250 5.260 5.230 5.430 740,000 3,899,160 5.2691 4.935 4.926 4.935 4.907 5.095 788,660 4.9440 -2.59%
2022-05-20 0 5.400 5.390 5.400 5.240 5.410 591,000 3,157,200 5.3421 5.067 5.057 5.067 4.917 5.076 629,862 5.0125 2.66%
2022-05-19 0 5.260 5.230 5.260 5.140 5.280 750,000 3,894,220 5.1923 4.935 4.907 4.935 4.823 4.954 799,317 4.8719 -1.50%
2022-05-18 0 5.340 5.320 5.340 5.290 5.430 563,000 3,004,587 5.3367 5.011 4.992 5.011 4.964 5.095 600,021 5.0075 -1.29%
2022-05-17 0 5.410 5.410 5.430 5.200 5.530 1,765,000 9,546,422 5.4087 5.076 5.076 5.095 4.879 5.189 1,881,060 5.0750 4.84%
2022-05-16 0 5.160 5.130 5.160 5.100 5.300 1,157,000 6,015,270 5.1990 4.842 4.813 4.842 4.785 4.973 1,233,080 4.8782 1.57%
2022-05-13 0 5.080 5.060 5.080 4.930 5.080 893,000 4,500,320 5.0396 4.767 4.748 4.767 4.626 4.767 951,720 4.7286 3.67%
2022-05-12 0 4.900 4.900 4.910 4.890 5.050 860,000 4,251,055 4.9431 4.598 4.598 4.607 4.588 4.738 916,550 4.6381 -3.16%
2022-05-11 0 5.060 5.060 5.080 4.930 5.150 1,095,149 5,547,643 5.0657 4.748 4.748 4.767 4.626 4.832 1,167,162 4.7531 1.00%
2022-05-10 0 5.010 4.990 5.010 4.880 5.150 1,061,857 5,330,012 5.0195 4.701 4.682 4.701 4.579 4.832 1,131,681 4.7098 -3.47%
2022-05-06 0 5.190 5.190 5.220 5.150 5.380 937,000 4,903,530 5.2332 4.870 4.870 4.898 4.832 5.048 998,614 4.9103 -4.24%
2022-05-05 0 5.420 5.410 5.450 5.390 5.560 1,576,000 8,620,900 5.4701 5.086 5.076 5.114 5.057 5.217 1,679,632 5.1326 0.56%
2022-05-04 0 5.390 5.380 5.390 5.300 5.620 656,000 3,541,573 5.3987 5.057 5.048 5.057 4.973 5.273 699,136 5.0656 -4.43%
2022-05-03 0 5.640 5.600 5.640 5.400 5.670 1,513,000 8,426,440 5.5694 5.292 5.254 5.292 5.067 5.320 1,612,489 5.2257 0.89%
2022-04-29 0 5.590 5.580 5.590 5.270 5.590 1,624,000 8,883,010 5.4698 5.245 5.236 5.245 4.945 5.245 1,730,788 5.1323 4.49%
2022-04-28 0 5.350 5.330 5.350 5.200 5.400 1,130,000 6,002,104 5.3116 5.020 5.001 5.020 4.879 5.067 1,204,305 4.9839 2.49%
2022-04-27 0 5.220 5.200 5.220 5.020 5.260 1,021,000 5,257,530 5.1494 4.898 4.879 4.898 4.710 4.935 1,088,137 4.8317 2.55%
2022-04-26 0 5.090 5.080 5.090 4.870 5.250 3,657,000 18,695,500 5.1123 4.776 4.767 4.776 4.570 4.926 3,897,471 4.7968 6.04%
2022-04-25 0 4.800 4.780 4.800 4.740 5.310 3,701,000 18,098,650 4.8902 4.504 4.485 4.504 4.448 4.982 3,944,364 4.5885 -10.45%
2022-04-22 0 5.360 5.350 5.360 5.290 5.550 2,095,000 11,290,390 5.3892 5.029 5.020 5.029 4.964 5.208 2,232,759 5.0567 -3.07%
2022-04-21 0 5.530 5.510 5.530 5.420 5.590 1,728,000 9,512,440 5.5049 5.189 5.170 5.189 5.086 5.245 1,841,627 5.1652 -0.36%
2022-04-20 0 5.550 5.520 5.550 5.500 5.660 1,015,000 5,652,390 5.5689 5.208 5.179 5.208 5.161 5.311 1,081,743 5.2253 -0.18%
2022-04-19 0 5.560 5.540 5.560 5.510 5.690 1,206,000 6,715,420 5.5683 5.217 5.198 5.217 5.170 5.339 1,285,302 5.2248 -2.28%
2022-04-14 0 5.690 5.680 5.690 5.580 5.750 1,689,000 9,579,132 5.6715 5.339 5.330 5.339 5.236 5.395 1,800,062 5.3216 2.52%
2022-04-13 0 5.550 5.510 5.560 5.360 5.610 2,925,000 16,017,870 5.4762 5.208 5.170 5.217 5.029 5.264 3,117,337 5.1383 -0.89%
2022-04-12 0 5.600 5.590 5.600 5.410 5.690 3,470,625 19,249,260 5.5463 5.254 5.245 5.254 5.076 5.339 3,698,840 5.2041 1.63%
2022-04-11 0 5.510 5.500 5.530 5.470 5.670 2,261,661 12,454,192 5.5067 5.170 5.161 5.189 5.133 5.320 2,410,379 5.1669 -1.96%
2022-04-08 0 5.620 5.620 5.660 5.460 5.760 2,508,000 13,999,133 5.5818 5.273 5.273 5.311 5.123 5.405 2,672,917 5.2374 -0.88%
2022-04-07 0 5.670 5.660 5.670 5.650 6.040 3,962,212 22,777,502 5.7487 5.320 5.311 5.320 5.301 5.667 4,222,752 5.3940 -4.55%
2022-04-06 0 5.940 5.940 5.960 5.910 6.140 3,864,000 23,010,779 5.9552 5.574 5.574 5.592 5.545 5.761 4,118,082 5.5877 -3.73%
2022-04-04 0 6.170 6.150 6.170 6.060 6.210 1,315,000 8,088,870 6.1512 5.789 5.771 5.789 5.686 5.827 1,401,469 5.7717 1.15%
2022-04-01 0 6.100 6.070 6.100 5.970 6.120 1,583,000 9,582,290 6.0532 5.724 5.695 5.724 5.602 5.742 1,687,092 5.6798 0.66%
2022-03-31 0 6.060 6.060 6.100 6.010 6.230 2,404,006 14,611,815 6.0781 5.686 5.686 5.724 5.639 5.846 2,562,084 5.7031 -2.73%
2022-03-30 0 6.230 6.230 6.250 6.040 6.280 4,619,964 28,561,813 6.1823 5.846 5.846 5.864 5.667 5.893 4,923,756 5.8008 2.98%
2022-03-29 0 6.050 6.050 6.070 5.930 6.140 1,429,300 8,617,038 6.0289 5.677 5.677 5.695 5.564 5.761 1,523,285 5.6569 0.67%
2022-03-28 0 6.010 6.000 6.010 5.840 6.230 2,773,000 16,648,440 6.0038 5.639 5.630 5.639 5.480 5.846 2,955,342 5.6333 -0.83%
2022-03-25 0 6.060 6.060 6.070 6.030 6.580 5,186,000 31,918,610 6.1548 5.686 5.686 5.695 5.658 6.174 5,527,012 5.7750 -5.90%
2022-03-24 0 6.440 6.420 6.440 6.010 6.580 6,198,000 39,319,130 6.3438 6.043 6.024 6.043 5.639 6.174 6,605,557 5.9524 6.62%
2022-03-23 0 6.040 6.030 6.040 5.990 6.200 6,090,100 37,078,832 6.0884 5.667 5.658 5.667 5.620 5.817 6,490,562 5.7127 -2.58%
2022-03-22 0 6.200 6.190 6.200 6.030 6.380 5,935,000 36,487,996 6.1479 5.817 5.808 5.817 5.658 5.986 6,325,263 5.7686 -2.82%
2022-03-21 0 6.380 6.360 6.380 6.290 6.640 3,390,000 21,867,380 6.4506 5.986 5.968 5.986 5.902 6.230 3,612,914 6.0526 0.79%
2022-03-18 0 6.330 6.330 6.380 6.200 6.500 4,161,000 26,322,885 6.3261 5.939 5.939 5.986 5.817 6.099 4,434,612 5.9358 -3.51%
2022-03-17 0 6.560 6.540 6.560 6.320 6.880 5,810,000 37,908,859 6.5248 6.155 6.136 6.155 5.930 6.456 6,192,044 6.1222 1.71%
2022-03-16 0 6.450 6.450 6.460 5.940 6.610 11,290,000 70,801,485 6.2712 6.052 6.052 6.061 5.574 6.202 12,032,388 5.8842 6.44%
2022-03-15 0 6.060 6.050 6.060 5.900 6.450 4,083,500 25,217,280 6.1754 5.686 5.677 5.686 5.536 6.052 4,352,016 5.7944 -0.49%
2022-03-14 0 6.090 6.090 6.100 6.020 6.360 5,751,000 35,520,860 6.1765 5.714 5.714 5.724 5.649 5.968 6,129,164 5.7954 -4.25%
2022-03-11 0 6.360 6.360 6.390 6.110 6.490 3,881,000 24,307,215 6.2631 5.968 5.968 5.996 5.733 6.090 4,136,200 5.8767 -1.40%
2022-03-10 0 6.450 6.430 6.450 6.310 6.560 3,017,000 19,407,351 6.4327 6.052 6.033 6.052 5.921 6.155 3,215,387 6.0358 2.06%
2022-03-09 0 6.320 6.250 6.320 6.000 6.480 3,441,000 21,236,184 6.1715 5.930 5.864 5.930 5.630 6.080 3,667,267 5.7907 -0.47%
2022-03-08 0 6.350 6.350 6.370 6.340 6.880 2,307,000 15,257,749 6.6137 5.958 5.958 5.977 5.949 6.456 2,458,700 6.2056 -3.79%
2022-03-07 0 6.600 6.590 6.600 6.430 6.860 1,697,000 11,245,676 6.6268 6.193 6.183 6.193 6.033 6.437 1,808,588 6.2179 -4.62%
2022-03-04 0 6.920 6.910 6.920 6.840 7.130 2,530,000 17,643,030 6.9735 6.493 6.484 6.493 6.418 6.690 2,696,363 6.5433 -3.35%
2022-03-03 0 7.160 7.160 7.170 7.140 7.320 1,223,000 8,768,539 7.1697 6.718 6.718 6.728 6.699 6.868 1,303,420 6.7273 0.14%
2022-03-02 0 7.150 7.150 7.170 7.150 7.460 1,643,000 11,927,045 7.2593 6.709 6.709 6.728 6.709 7.000 1,751,038 6.8114 -4.67%
2022-03-01 0 7.500 7.480 7.500 7.300 7.530 1,251,000 9,295,046 7.4301 7.037 7.018 7.037 6.850 7.065 1,333,261 6.9717 2.04%
2022-02-28 0 7.350 7.300 7.350 7.200 7.500 1,471,000 10,737,377 7.2994 6.897 6.850 6.897 6.756 7.037 1,567,727 6.8490 -2.52%
2022-02-25 0 7.540 7.510 7.540 7.150 7.690 5,106,000 38,210,133 7.4834 7.075 7.047 7.075 6.709 7.216 5,441,751 7.0217 5.90%
2022-02-24 0 7.120 7.110 7.120 7.070 8.230 12,389,000 92,114,872 7.4352 6.681 6.671 6.681 6.634 7.722 13,203,654 6.9765 -15.34%
2022-02-23 0 8.410 8.410 8.420 8.180 8.440 1,544,000 12,854,110 8.3252 7.891 7.891 7.900 7.675 7.919 1,645,528 7.8115 3.19%
2022-02-22 0 8.150 8.140 8.150 8.080 8.420 2,694,799 21,964,051 8.1505 7.647 7.638 7.647 7.581 7.900 2,871,999 7.6477 -3.78%
2022-02-21 0 8.470 8.470 8.490 8.320 8.590 1,348,479 11,347,923 8.4154 7.947 7.947 7.966 7.807 8.060 1,437,150 7.8961 -1.05%
2022-02-18 0 8.560 8.550 8.560 8.400 8.740 2,599,000 22,387,573 8.6139 8.032 8.022 8.032 7.882 8.201 2,769,901 8.0824 0.94%
2022-02-17 0 8.480 8.480 8.490 8.420 8.670 1,549,000 13,154,465 8.4922 7.957 7.957 7.966 7.900 8.135 1,650,856 7.9683 -1.28%
2022-02-16 0 8.590 8.550 8.590 8.450 8.650 2,373,000 20,255,329 8.5357 8.060 8.022 8.060 7.929 8.116 2,529,040 8.0091 2.02%
2022-02-15 0 8.420 8.410 8.420 8.240 8.680 4,471,000 37,658,799 8.4229 7.900 7.891 7.900 7.732 8.144 4,764,996 7.9032 0.24%
2022-02-14 0 8.400 8.390 8.400 8.210 8.480 2,328,000 19,502,486 8.3774 7.882 7.872 7.882 7.703 7.957 2,481,081 7.8605 0.12%
2022-02-11 0 8.390 8.350 8.390 8.310 8.540 2,305,500 19,405,520 8.4171 7.872 7.835 7.872 7.797 8.013 2,457,101 7.8977 -1.29%
2022-02-10 0 8.500 8.470 8.500 8.300 8.650 1,896,600 16,061,287 8.4685 7.976 7.947 7.976 7.788 8.116 2,021,313 7.9460 -0.23%
2022-02-09 0 8.520 8.520 8.530 8.350 8.530 1,901,000 16,083,930 8.4608 7.994 7.994 8.004 7.835 8.004 2,026,003 7.9388 2.65%
2022-02-08 0 8.300 8.280 8.300 8.140 8.430 2,163,744 17,866,201 8.2571 7.788 7.769 7.788 7.638 7.910 2,306,024 7.7476 -0.84%
2022-02-07 0 8.370 8.370 8.400 8.320 8.850 3,673,000 31,279,970 8.5162 7.854 7.854 7.882 7.807 8.304 3,914,523 7.9907 -4.34%
2022-02-04 0 8.750 8.750 8.760 8.400 8.770 1,373,000 11,879,430 8.6522 8.210 8.210 8.220 7.882 8.229 1,463,283 8.1183 4.04%
2022-01-31 0 8.410 8.370 8.410 8.300 8.550 523,000 4,408,040 8.4284 7.891 7.854 7.891 7.788 8.022 557,391 7.9084 0.96%
2022-01-28 0 8.330 8.280 8.340 8.170 8.450 1,301,000 10,803,480 8.3040 7.816 7.769 7.825 7.666 7.929 1,386,549 7.7916 1.22%
2022-01-27 0 8.230 8.220 8.230 8.110 8.820 2,183,000 18,102,090 8.2923 7.722 7.713 7.722 7.610 8.276 2,326,546 7.7807 -5.29%
2022-01-26 0 8.690 8.690 8.710 8.600 9.090 2,711,000 23,705,575 8.7442 8.154 8.154 8.173 8.069 8.529 2,889,265 8.2047 -2.58%
2022-01-25 0 8.920 8.920 8.930 8.880 9.530 4,131,700 37,466,865 9.0681 8.370 8.370 8.379 8.332 8.942 4,403,385 8.5087 -6.79%
2022-01-24 0 9.570 9.530 9.570 9.510 9.770 1,201,000 11,537,910 9.6069 8.980 8.942 8.980 8.923 9.167 1,279,973 9.0142 -0.62%
2022-01-21 0 9.630 9.620 9.630 9.560 9.730 989,000 9,529,345 9.6353 9.036 9.026 9.036 8.970 9.130 1,054,033 9.0408 -0.21%
2022-01-20 0 9.650 9.640 9.650 9.410 9.690 1,473,000 14,174,730 9.6230 9.055 9.045 9.055 8.829 9.092 1,569,859 9.0293 2.55%
2022-01-19 0 9.410 9.350 9.410 9.210 9.470 2,832,000 26,400,592 9.3222 8.829 8.773 8.829 8.642 8.886 3,018,222 8.7471 0.43%
2022-01-18 0 9.370 9.360 9.380 9.230 9.580 2,411,000 22,607,380 9.3768 8.792 8.782 8.801 8.661 8.989 2,569,538 8.7982 0.32%
2022-01-17 0 9.340 9.340 9.350 9.270 9.650 1,899,000 17,839,980 9.3944 8.764 8.764 8.773 8.698 9.055 2,023,871 8.8148 -3.21%
2022-01-14 0 9.650 9.600 9.650 9.430 9.660 1,203,000 11,528,512 9.5831 9.055 9.008 9.055 8.848 9.064 1,282,105 8.9919 1.58%
2022-01-13 0 9.500 9.500 9.510 9.500 9.760 1,818,000 17,420,470 9.5822 8.914 8.914 8.923 8.914 9.158 1,937,545 8.9910 -1.86%
2022-01-12 0 9.680 9.660 9.680 9.490 9.700 1,960,000 18,848,148 9.6164 9.083 9.064 9.083 8.904 9.102 2,088,882 9.0231 1.47%
2022-01-11 0 9.540 9.530 9.540 9.540 9.900 1,937,000 18,675,205 9.6413 8.951 8.942 8.951 8.951 9.289 2,064,370 9.0464 -3.44%
2022-01-10 0 9.880 9.850 9.880 9.490 9.890 1,643,000 16,014,210 9.7469 9.270 9.242 9.270 8.904 9.280 1,751,038 9.1456 3.78%
2022-01-07 0 9.520 9.480 9.580 9.320 9.600 2,208,000 20,878,800 9.4560 8.933 8.895 8.989 8.745 9.008 2,353,190 8.8726 -0.83%
2022-01-06 0 9.600 9.520 9.600 9.100 9.650 4,060,000 37,954,500 9.3484 9.008 8.933 9.008 8.539 9.055 4,326,970 8.7716 1.80%
2022-01-05 0 9.430 9.420 9.430 9.380 9.980 3,142,000 30,123,580 9.5874 8.848 8.839 8.848 8.801 9.364 3,348,606 8.9959 -5.70%
2022-01-04 0 10.00 9.970 10.00 9.950 10.16 3,576,500 35,939,051 10.049 9.383 9.355 9.383 9.336 9.533 3,811,677 9.4287 0.60%
2022-01-03 0 9.940 9.940 9.990 9.740 10.18 1,658,000 16,447,060 9.9198 9.327 9.327 9.374 9.139 9.552 1,767,024 9.3078 -1.39%
2021-12-31 0 10.08 9.990 10.08 9.830 10.08 561,000 5,600,333 9.9828 9.458 9.374 9.458 9.223 9.458 597,889 9.3668 2.44%
2021-12-30 0 9.840 9.830 9.840 9.690 9.970 693,000 6,795,095 9.8053 9.233 9.223 9.233 9.092 9.355 738,569 9.2004 0.41%
2021-12-29 0 9.800 9.790 9.800 9.610 10.04 1,438,000 14,073,635 9.7870 9.195 9.186 9.195 9.017 9.421 1,532,558 9.1831 -2.58%
2021-12-28 0 10.06 10.04 10.06 10.00 10.22 3,182,000 31,986,880 10.052 9.439 9.421 9.439 9.383 9.589 3,391,236 9.4322 -0.98%
2021-12-24 0 10.16 10.12 10.16 10.08 10.48 1,377,000 14,008,980 10.174 9.533 9.496 9.533 9.458 9.833 1,467,546 9.5459 -1.93%
2021-12-23 0 10.36 10.30 10.36 10.04 10.38 2,853,000 29,286,814 10.265 9.721 9.664 9.721 9.421 9.740 3,040,603 9.6319 1.57%
2021-12-22 0 10.20 10.18 10.20 10.02 10.30 2,848,000 28,798,920 10.112 9.571 9.552 9.571 9.402 9.664 3,035,274 9.4881 0.79%
2021-12-21 0 10.12 10.12 10.14 9.870 10.16 2,079,000 20,811,155 10.010 9.496 9.496 9.514 9.261 9.533 2,215,707 9.3926 2.02%
2021-12-20 0 9.920 9.900 9.960 9.860 10.54 5,240,000 52,337,340 9.9880 9.308 9.289 9.345 9.252 9.890 5,584,563 9.3718 -5.88%
2021-12-17 0 10.54 10.50 10.54 10.48 11.04 2,853,000 30,207,220 10.588 9.890 9.852 9.890 9.833 10.36 3,040,603 9.9346 -2.95%
2021-12-16 0 10.86 10.86 10.88 10.62 10.92 2,233,000 24,038,400 10.765 10.19 10.19 10.21 9.965 10.25 2,379,834 10.101 2.26%
2021-12-15 0 10.62 10.60 10.62 10.44 11.02 3,539,000 37,771,530 10.673 9.965 9.946 9.965 9.796 10.34 3,771,711 10.014 -2.39%
2021-12-14 0 10.88 10.84 10.88 10.76 11.30 4,920,000 53,969,180 10.969 10.21 10.17 10.21 10.10 10.60 5,243,521 10.293 -4.56%
2021-12-13 0 11.40 11.38 11.40 11.40 11.94 1,841,000 21,356,730 11.601 10.70 10.68 10.70 10.70 11.20 1,962,057 10.885 -3.55%
2021-12-10 0 11.82 11.80 11.82 11.74 12.36 4,324,596 51,972,136 12.018 11.09 11.07 11.09 11.02 11.60 4,608,965 11.276 1.03%
2021-12-09 0 11.70 11.68 11.70 11.48 11.84 1,956,000 22,919,573 11.718 10.98 10.96 10.98 10.77 11.11 2,084,619 10.995 2.09%
2021-12-08 0 11.46 11.42 11.46 11.28 11.64 1,792,000 20,572,190 11.480 10.75 10.72 10.75 10.58 10.92 1,909,835 10.772 1.96%
2021-12-07 0 11.24 11.24 11.26 11.02 11.40 1,890,185 21,116,262 11.172 10.55 10.55 10.57 10.34 10.70 2,014,477 10.482 0.54%
2021-12-06 0 11.18 11.18 11.20 11.14 11.96 2,441,000 27,959,000 11.454 10.49 10.49 10.51 10.45 11.22 2,601,511 10.747 -6.52%
2021-12-03 0 11.96 11.94 11.96 11.28 12.06 6,024,000 71,306,060 11.837 11.22 11.20 11.22 10.58 11.32 6,420,116 11.107 4.73%
2021-12-02 0 11.42 11.42 11.46 11.26 11.58 3,466,000 39,745,270 11.467 10.72 10.72 10.75 10.57 10.87 3,693,911 10.760 1.42%
2021-12-01 0 11.26 11.20 11.28 10.82 11.52 3,073,286 34,626,514 11.267 10.57 10.51 10.58 10.15 10.81 3,275,374 10.572 1.99%
2021-11-30 0 11.04 11.02 11.04 10.66 11.06 3,998,000 43,500,960 10.881 10.36 10.34 10.36 10.00 10.38 4,260,894 10.209 2.99%
2021-11-29 0 10.72 10.72 10.74 10.54 10.92 2,337,000 25,026,480 10.709 10.06 10.06 10.08 9.890 10.25 2,490,672 10.048 -1.83%
2021-11-26 0 10.92 10.92 10.94 10.86 11.18 2,064,000 22,677,820 10.987 10.25 10.25 10.27 10.19 10.49 2,199,721 10.309 -2.67%
2021-11-25 0 11.22 11.18 11.22 11.06 11.32 1,353,000 15,173,280 11.215 10.53 10.49 10.53 10.38 10.62 1,441,968 10.523 -0.18%
2021-11-24 0 11.24 11.22 11.24 11.06 11.48 2,344,053 26,215,390 11.184 10.55 10.53 10.55 10.38 10.77 2,498,189 10.494 -2.26%
2021-11-23 0 11.50 11.48 11.50 11.46 11.82 1,950,000 22,570,340 11.575 10.79 10.77 10.79 10.75 11.09 2,078,225 10.860 -2.87%
2021-11-22 0 11.84 11.82 11.84 11.36 12.00 3,983,000 46,828,020 11.757 11.11 11.09 11.11 10.66 11.26 4,244,907 11.032 3.86%
2021-11-19 0 11.40 11.34 11.40 10.90 11.40 2,480,000 27,743,020 11.187 10.70 10.64 10.70 10.23 10.70 2,643,076 10.496 2.70%
2021-11-18 0 11.10 11.08 11.10 11.02 11.46 1,342,000 14,917,680 11.116 10.42 10.40 10.42 10.34 10.75 1,430,245 10.430 -2.63%
2021-11-17 0 11.40 11.36 11.40 11.20 11.56 1,706,000 19,331,940 11.332 10.70 10.66 10.70 10.51 10.85 1,818,180 10.633 -0.70%
2021-11-16 0 11.48 11.46 11.48 11.14 11.56 1,921,000 21,888,060 11.394 10.77 10.75 10.77 10.45 10.85 2,047,318 10.691 1.77%
2021-11-15 0 11.28 11.24 11.28 11.04 11.40 2,260,000 25,337,270 11.211 10.58 10.55 10.58 10.36 10.70 2,408,609 10.519 0.53%
2021-11-12 0 11.22 11.20 11.22 11.00 11.62 3,399,000 37,986,938 11.176 10.53 10.51 10.53 10.32 10.90 3,622,506 10.486 -2.43%
2021-11-11 0 11.50 11.46 11.52 11.00 11.60 2,509,000 28,368,264 11.307 10.79 10.75 10.81 10.32 10.88 2,673,982 10.609 3.79%
2021-11-10 0 11.08 11.06 11.08 10.70 11.14 2,998,000 32,697,080 10.906 10.40 10.38 10.40 10.04 10.45 3,195,137 10.233 1.09%
2021-11-09 0 10.96 10.94 10.98 10.80 11.08 850,000 9,280,230 10.918 10.28 10.27 10.30 10.13 10.40 905,893 10.244 0.92%
2021-11-08 0 10.86 10.82 10.86 10.70 11.14 964,000 10,479,660 10.871 10.19 10.15 10.19 10.04 10.45 1,027,389 10.200 -0.37%
2021-11-05 0 10.90 10.90 10.96 10.80 11.10 1,541,000 16,895,829 10.964 10.23 10.23 10.28 10.13 10.42 1,642,330 10.288 -1.98%
2021-11-04 0 11.12 11.10 11.12 11.06 11.28 689,000 7,688,529 11.159 10.43 10.42 10.43 10.38 10.58 734,306 10.470 0.36%
2021-11-03 0 11.08 11.04 11.08 10.84 11.26 2,012,000 22,139,060 11.004 10.40 10.36 10.40 10.17 10.57 2,144,302 10.325 -0.18%
2021-11-02 0 11.10 11.10 11.16 11.08 11.60 1,215,900 13,697,400 11.265 10.42 10.42 10.47 10.40 10.88 1,295,853 10.570 -1.60%
2021-11-01 0 11.28 11.26 11.34 11.04 11.66 1,170,000 13,182,300 11.267 10.58 10.57 10.64 10.36 10.94 1,246,935 10.572 -1.40%
2021-10-29 0 11.44 11.44 11.48 11.34 11.58 1,058,000 12,091,980 11.429 10.73 10.73 10.77 10.64 10.87 1,127,570 10.724 -1.21%
2021-10-28 0 11.58 11.56 11.58 11.40 11.60 2,171,213 24,986,668 11.508 10.87 10.85 10.87 10.70 10.88 2,313,984 10.798 0.70%
2021-10-27 0 11.50 11.50 11.52 11.34 11.78 1,731,000 19,878,380 11.484 10.79 10.79 10.81 10.64 11.05 1,844,824 10.775 -1.37%
2021-10-26 0 11.66 11.66 11.68 11.56 12.16 1,890,000 22,228,840 11.761 10.94 10.94 10.96 10.85 11.41 2,014,279 11.036 -3.16%
2021-10-25 0 12.04 12.02 12.04 12.02 12.38 1,818,768 22,146,164 12.176 11.30 11.28 11.30 11.28 11.62 1,938,363 11.425 -2.59%
2021-10-22 0 12.36 12.36 12.38 11.38 12.40 6,009,000 72,330,829 12.037 11.60 11.60 11.62 10.68 11.63 6,404,129 11.294 10.55%
2021-10-21 0 11.18 11.18 11.20 11.18 11.54 2,064,000 23,465,820 11.369 10.49 10.49 10.51 10.49 10.83 2,199,721 10.668 -1.06%
2021-10-20 0 11.30 11.30 11.32 11.28 11.62 1,206,300 13,766,816 11.412 10.60 10.60 10.62 10.58 10.90 1,285,622 10.708 -1.57%
2021-10-19 0 11.48 11.46 11.48 11.12 11.50 2,719,679 30,954,656 11.382 10.77 10.75 10.77 10.43 10.79 2,898,515 10.679 2.87%
2021-10-18 0 11.16 11.16 11.18 11.10 11.32 1,571,000 17,567,120 11.182 10.47 10.47 10.49 10.42 10.62 1,674,303 10.492 -1.06%
2021-10-15 0 11.28 11.28 11.32 10.98 11.34 1,841,938 20,665,168 11.219 10.58 10.58 10.62 10.30 10.64 1,963,057 10.527 2.55%
2021-10-12 0 11.00 11.00 11.04 10.82 11.22 1,992,401 21,926,322 11.005 10.32 10.32 10.36 10.15 10.53 2,123,414 10.326 -1.96%
2021-10-11 0 11.22 11.20 11.22 10.86 11.26 2,418,877 27,010,387 11.166 10.53 10.51 10.53 10.19 10.57 2,577,933 10.478 3.89%
2021-10-08 0 10.80 10.78 10.80 10.68 11.14 3,558,000 38,402,280 10.793 10.13 10.11 10.13 10.02 10.45 3,791,961 10.127 -0.92%
2021-10-07 0 10.90 10.90 10.92 10.72 10.96 958,000 10,373,040 10.828 10.23 10.23 10.25 10.06 10.28 1,020,995 10.160 3.42%
2021-10-06 0 10.54 10.54 10.56 10.46 11.00 1,104,000 11,668,426 10.569 9.890 9.890 9.908 9.815 10.32 1,176,595 9.9171 -2.23%
2021-10-05 0 10.78 10.76 10.78 10.42 10.88 1,206,000 12,906,729 10.702 10.11 10.10 10.11 9.777 10.21 1,285,302 10.042 0.19%
2021-10-04 0 10.76 10.76 10.80 10.72 11.42 1,598,756 17,449,684 10.915 10.10 10.10 10.13 10.06 10.72 1,703,884 10.241 -4.10%
2021-09-30 0 11.22 11.20 11.22 11.12 11.38 2,712,000 30,432,658 11.221 10.53 10.51 10.53 10.43 10.68 2,890,331 10.529 -1.58%
2021-09-29 0 11.40 11.38 11.40 11.20 11.50 1,407,000 15,991,180 11.365 10.70 10.68 10.70 10.51 10.79 1,499,519 10.664 -0.87%
2021-09-28 0 11.50 11.48 11.50 11.20 11.80 3,453,205 40,029,365 11.592 10.79 10.77 10.79 10.51 11.07 3,680,275 10.877 2.68%
2021-09-27 0 11.20 11.20 11.24 11.20 11.86 1,895,000 21,593,785 11.395 10.51 10.51 10.55 10.51 11.13 2,019,608 10.692 -4.44%
2021-09-24 0 11.72 11.70 11.72 11.70 12.06 2,993,454 35,357,995 11.812 11.00 10.98 11.00 10.98 11.32 3,190,292 11.083 -1.01%
2021-09-23 0 11.84 11.84 11.86 11.74 12.22 1,502,766 17,948,947 11.944 11.11 11.11 11.13 11.02 11.47 1,601,582 11.207 0.00%
2021-09-21 0 11.84 11.82 11.84 11.48 11.92 879,000 10,297,380 11.715 11.11 11.09 11.11 10.77 11.18 936,800 10.992 0.34%
2021-09-20 0 11.80 11.78 11.84 11.48 12.00 1,623,000 18,910,840 11.652 11.07 11.05 11.11 10.77 11.26 1,729,722 10.933 -2.48%
2021-09-17 0 12.10 12.10 12.12 11.66 12.20 2,579,137 30,964,430 12.006 11.35 11.35 11.37 10.94 11.45 2,748,731 11.265 1.85%
2021-09-16 0 11.88 11.84 11.90 11.70 12.24 2,070,000 24,572,852 11.871 11.15 11.11 11.17 10.98 11.48 2,206,115 11.139 -2.94%
2021-09-15 0 12.24 12.22 12.24 12.20 12.62 1,650,000 20,278,260 12.290 11.48 11.47 11.48 11.45 11.84 1,758,498 11.532 -2.39%
2021-09-14 0 12.54 12.52 12.54 12.38 12.80 1,534,000 19,284,500 12.571 11.77 11.75 11.77 11.62 12.01 1,634,870 11.796 -1.42%
2021-09-13 0 12.72 12.70 12.72 12.46 12.94 2,250,500 28,595,970 12.706 11.94 11.92 11.94 11.69 12.14 2,398,484 11.923 0.00%
2021-09-10 0 12.72 12.72 12.74 12.42 12.76 1,774,000 22,430,660 12.644 11.94 11.94 11.95 11.65 11.97 1,890,652 11.864 3.41%
2021-09-09 0 12.30 12.28 12.30 12.20 12.74 5,304,000 65,454,320 12.341 11.54 11.52 11.54 11.45 11.95 5,652,771 11.579 -3.30%
2021-09-08 0 12.72 12.70 12.72 12.70 13.50 5,512,738 71,268,367 12.928 11.94 11.92 11.94 11.92 12.67 5,875,235 12.130 -5.78%
2021-09-07 0 13.50 13.48 13.50 13.26 13.60 2,214,000 29,700,270 13.415 12.67 12.65 12.67 12.44 12.76 2,359,584 12.587 -0.44%
2021-09-06 0 13.56 13.50 13.56 13.26 13.56 1,224,000 16,457,241 13.445 12.72 12.67 12.72 12.44 12.72 1,304,486 12.616 1.35%
2021-09-03 0 13.38 13.34 13.38 13.14 13.58 2,694,000 35,854,840 13.309 12.55 12.52 12.55 12.33 12.74 2,871,147 12.488 -1.18%
2021-09-02 0 13.54 13.46 13.54 13.30 13.72 1,807,000 24,346,125 13.473 12.70 12.63 12.70 12.48 12.87 1,925,822 12.642 1.20%
2021-09-01 0 13.38 13.38 13.40 13.30 13.76 3,862,000 52,375,394 13.562 12.55 12.55 12.57 12.48 12.91 4,115,951 12.725 -1.91%
2021-08-31 0 13.64 13.62 13.64 13.04 13.64 2,732,000 36,652,291 13.416 12.80 12.78 12.80 12.24 12.80 2,911,646 12.588 2.56%
2021-08-30 0 13.30 13.28 13.30 13.10 13.64 1,662,000 22,148,789 13.327 12.48 12.46 12.48 12.29 12.80 1,771,287 12.504 0.15%
2021-08-27 0 13.28 13.26 13.28 13.14 13.54 3,304,000 44,079,570 13.341 12.46 12.44 12.46 12.33 12.70 3,521,259 12.518 1.07%
2021-08-26 0 13.14 13.10 13.14 12.86 13.68 6,568,000 85,734,930 13.053 12.33 12.29 12.33 12.07 12.84 6,999,887 12.248 -2.52%
2021-08-25 0 13.48 13.46 13.48 13.06 13.78 8,557,400 114,666,648 13.400 12.65 12.63 12.65 12.25 12.93 9,120,103 12.573 2.59%
2021-08-24 0 13.14 13.12 13.14 12.32 13.24 5,715,000 73,904,560 12.932 12.33 12.31 12.33 11.56 12.42 6,090,797 12.134 7.88%
2021-08-23 0 12.18 12.16 12.18 12.10 12.50 2,910,000 35,788,400 12.298 11.43 11.41 11.43 11.35 11.73 3,101,351 11.540 -0.16%
2021-08-20 0 12.20 12.20 12.22 11.80 12.40 2,685,000 32,316,420 12.036 11.45 11.45 11.47 11.07 11.63 2,861,556 11.293 -1.61%
2021-08-19 0 12.40 12.36 12.40 12.30 12.66 1,448,000 17,998,380 12.430 11.63 11.60 11.63 11.54 11.88 1,543,215 11.663 -2.05%
2021-08-18 0 12.66 12.64 12.66 12.20 12.70 1,591,000 19,925,680 12.524 11.88 11.86 11.88 11.45 11.92 1,695,618 11.751 2.10%
2021-08-17 0 12.40 12.40 12.42 12.36 12.84 4,264,000 53,599,006 12.570 11.63 11.63 11.65 11.60 12.05 4,544,385 11.795 -2.21%
2021-08-16 0 12.68 12.66 12.68 12.62 13.60 7,358,000 94,679,680 12.868 11.90 11.88 11.90 11.84 12.76 7,841,835 12.074 -5.65%
2021-08-13 0 13.44 13.42 13.44 13.28 13.76 2,553,000 34,390,768 13.471 12.61 12.59 12.61 12.46 12.91 2,720,876 12.640 1.51%
2021-08-12 0 13.24 13.22 13.24 13.08 13.72 7,204,000 95,348,940 13.236 12.42 12.40 12.42 12.27 12.87 7,677,708 12.419 -3.50%
2021-08-11 0 13.72 13.66 13.72 13.64 13.98 1,661,500 22,847,100 13.751 12.87 12.82 12.87 12.80 13.12 1,770,754 12.902 -0.72%
2021-08-10 0 13.82 13.80 13.82 13.42 13.92 2,769,191 38,069,033 13.747 12.97 12.95 12.97 12.59 13.06 2,951,283 12.899 3.13%
2021-08-09 0 13.40 13.40 13.42 13.04 13.68 2,760,000 37,023,560 13.414 12.57 12.57 12.59 12.24 12.84 2,941,487 12.587 -0.59%
2021-08-06 0 13.48 13.46 13.48 13.36 13.66 1,615,000 21,751,000 13.468 12.65 12.63 12.65 12.54 12.82 1,721,196 12.637 -1.03%
2021-08-05 0 13.62 13.60 13.64 13.50 13.94 3,542,000 48,498,520 13.692 12.78 12.76 12.80 12.67 13.08 3,774,909 12.848 -1.16%
2021-08-04 0 13.78 13.78 13.80 13.12 13.78 3,805,423 51,677,269 13.580 12.93 12.93 12.95 12.31 12.93 4,055,653 12.742 4.71%
2021-08-03 0 13.16 13.14 13.16 12.86 13.40 2,815,500 36,672,180 13.025 12.35 12.33 12.35 12.07 12.57 3,000,637 12.221 -0.30%
2021-08-02 0 13.20 13.20 13.22 12.92 13.42 4,697,000 61,937,807 13.187 12.39 12.39 12.40 12.12 12.59 5,005,857 12.373 -0.45%
2021-07-30 0 13.26 13.24 13.26 12.82 13.26 4,742,000 61,655,895 13.002 12.44 12.42 12.44 12.03 12.44 5,053,816 12.200 0.00%
2021-07-29 0 13.26 13.22 13.26 12.90 13.50 5,799,000 76,193,940 13.139 12.44 12.40 12.44 12.10 12.67 6,180,321 12.328 3.11%
2021-07-28 0 12.86 12.86 12.88 12.12 12.94 6,006,000 76,045,917 12.662 12.07 12.07 12.09 11.37 12.14 6,400,932 11.880 3.04%
2021-07-27 0 12.48 12.48 12.50 12.36 13.72 7,206,000 93,058,648 12.914 11.71 11.71 11.73 11.60 12.87 7,679,840 12.117 -6.87%
2021-07-26 0 13.40 13.38 13.40 13.02 13.80 8,696,695 116,366,907 13.381 12.57 12.55 12.57 12.22 12.95 9,268,557 12.555 -2.62%
2021-07-23 0 13.76 13.74 13.76 13.58 14.48 6,083,000 83,953,400 13.801 12.91 12.89 12.91 12.74 13.59 6,482,995 12.950 -3.91%
2021-07-22 0 14.32 14.32 14.34 13.86 14.46 7,571,000 107,365,080 14.181 13.44 13.44 13.46 13.00 13.57 8,068,841 13.306 3.62%
2021-07-21 0 13.82 13.82 13.84 13.50 14.08 9,785,000 134,021,060 13.697 12.97 12.97 12.99 12.67 13.21 10,428,425 12.852 0.58%
2021-07-20 0 13.74 13.70 13.74 13.26 14.36 13,952,400 189,486,518 13.581 12.89 12.85 12.89 12.44 13.47 14,869,858 12.743 -4.58%
2021-07-19 0 14.40 14.40 14.42 14.32 16.18 26,159,200 382,227,168 14.612 13.51 13.51 13.53 13.44 15.18 27,879,331 13.710 -14.49%
2021-07-16 0 16.84 16.82 16.84 16.70 17.40 3,592,800 61,158,070 17.022 15.80 15.78 15.80 15.67 16.33 3,829,049 15.972 -3.00%
2021-07-15 0 17.36 17.34 17.36 16.62 17.46 6,743,000 115,681,050 17.156 16.29 16.27 16.29 15.59 16.38 7,186,394 16.097 1.76%
2021-07-14 0 17.06 17.06 17.08 16.56 17.22 8,331,000 142,049,840 17.051 16.01 16.01 16.03 15.54 16.16 8,878,815 15.999 1.67%
2021-07-13 0 16.78 16.76 16.78 15.80 16.78 13,688,095 225,707,289 16.489 15.74 15.73 15.74 14.83 15.74 14,588,173 15.472 6.88%
2021-07-12 0 15.70 15.70 15.72 14.66 15.80 7,256,468 112,130,692 15.453 14.73 14.73 14.75 13.76 14.83 7,733,626 14.499 4.95%
2021-07-09 0 14.96 14.94 14.96 14.30 15.14 2,306,325 34,200,210 14.829 14.04 14.02 14.04 13.42 14.21 2,457,980 13.914 1.91%
2021-07-08 0 14.68 14.68 14.70 14.64 15.30 2,823,000 42,030,436 14.889 13.77 13.77 13.79 13.74 14.36 3,008,630 13.970 -4.18%
2021-07-07 0 15.32 15.26 15.32 14.52 15.32 3,341,188 50,426,455 15.092 14.37 14.32 14.37 13.62 14.37 3,560,892 14.161 2.54%
2021-07-06 0 14.94 14.94 14.98 14.76 15.80 5,665,000 85,311,749 15.059 14.02 14.02 14.06 13.85 14.83 6,037,509 14.130 -4.23%
2021-07-05 0 15.60 15.58 15.60 15.02 15.80 3,162,028 49,180,120 15.553 14.64 14.62 14.64 14.09 14.83 3,369,951 14.594 1.56%
2021-07-02 0 15.36 15.36 15.38 15.18 16.26 5,456,000 84,882,795 15.558 14.41 14.41 14.43 14.24 15.26 5,814,766 14.598 -3.52%
2021-06-30 0 15.92 15.90 15.92 15.70 16.10 5,835,597 92,707,571 15.887 14.94 14.92 14.94 14.73 15.11 6,219,324 14.906 -0.50%
2021-06-29 0 16.00 16.00 16.02 15.20 16.16 13,063,000 205,223,210 15.710 15.01 15.01 15.03 14.26 15.16 13,921,974 14.741 4.58%
2021-06-28 0 15.30 15.30 15.32 14.50 15.58 1,750,000 26,649,500 15.228 14.36 14.36 14.37 13.61 14.62 1,865,073 14.289 0.79%
2021-06-25 0 15.18 15.18 15.22 14.76 15.46 5,769,300 87,651,650 15.193 14.24 14.24 14.28 13.85 14.51 6,148,668 14.255 0.00%
2021-06-24 0 15.18 15.16 15.18 15.00 15.90 11,062,540 170,990,993 15.457 14.24 14.22 14.24 14.07 14.92 11,789,971 14.503 3.41%
2021-06-23 0 14.68 14.66 14.68 14.36 14.86 5,567,000 81,850,340 14.703 13.77 13.76 13.77 13.47 13.94 5,933,065 13.796 0.55%
2021-06-22 0 14.60 14.56 14.60 14.50 15.38 7,271,000 108,038,190 14.859 13.70 13.66 13.70 13.61 14.43 7,749,114 13.942 -4.20%
2021-06-21 0 15.24 15.22 15.24 12.96 15.40 30,331,620 450,967,333 14.868 14.30 14.28 14.30 12.16 14.45 32,326,114 13.951 13.90%
2021-06-18 0 13.38 13.36 13.38 13.04 13.76 6,884,160 92,150,901 13.386 12.55 12.54 12.55 12.24 12.91 7,336,837 12.560 1.21%
2021-06-17 0 13.22 13.20 13.22 12.32 13.28 7,697,000 100,059,623 13.000 12.40 12.39 12.40 11.56 12.46 8,203,126 12.198 4.92%
2021-06-16 0 12.60 12.58 12.60 12.44 12.96 6,630,000 84,221,842 12.703 11.82 11.80 11.82 11.67 12.16 7,065,964 11.919 0.00%
2021-06-15 0 12.60 12.58 12.60 12.18 12.60 5,769,000 71,641,200 12.418 11.82 11.80 11.82 11.43 11.82 6,148,348 11.652 2.77%
2021-06-11 0 12.26 12.24 12.26 12.12 12.38 2,372,000 29,005,033 12.228 11.50 11.48 11.50 11.37 11.62 2,527,974 11.474 -0.16%
2021-06-10 0 12.28 12.26 12.28 12.22 13.00 6,336,000 78,739,170 12.427 11.52 11.50 11.52 11.47 12.20 6,752,632 11.661 -2.85%
2021-06-09 0 12.64 12.58 12.64 12.54 12.90 2,020,000 25,575,620 12.661 11.86 11.80 11.86 11.77 12.10 2,152,828 11.880 -0.32%
2021-06-08 0 12.68 12.66 12.70 12.48 13.20 3,079,000 39,090,307 12.696 11.90 11.88 11.92 11.71 12.39 3,281,464 11.912 -2.91%
2021-06-07 0 13.06 13.04 13.06 12.80 13.20 1,385,000 17,944,700 12.956 12.25 12.24 12.25 12.01 12.39 1,476,072 12.157 0.46%
2021-06-04 0 13.00 12.96 13.00 12.80 13.28 2,521,000 32,842,120 13.027 12.20 12.16 12.20 12.01 12.46 2,686,772 12.224 0.78%
2021-06-03 0 12.90 12.88 12.90 12.88 13.34 2,742,620 36,007,634 13.129 12.10 12.09 12.10 12.09 12.52 2,922,964 12.319 -1.38%
2021-06-02 0 13.08 13.06 13.08 13.04 13.68 4,533,239 60,213,241 13.283 12.27 12.25 12.27 12.24 12.84 4,831,328 12.463 -2.24%
2021-06-01 0 13.38 13.34 13.38 12.86 13.42 6,204,000 81,624,477 13.157 12.55 12.52 12.55 12.07 12.59 6,611,952 12.345 4.04%
2021-05-31 0 12.86 12.86 12.88 12.76 13.26 2,361,000 30,398,360 12.875 12.07 12.07 12.09 11.97 12.44 2,516,251 12.081 -3.16%
2021-05-28 0 13.28 13.26 13.28 13.10 13.70 3,401,000 45,513,820 13.382 12.46 12.44 12.46 12.29 12.85 3,624,637 12.557 -2.14%
2021-05-27 0 13.62 13.56 13.62 13.28 13.68 6,258,000 84,483,250 13.500 12.73 12.68 12.73 12.41 12.79 6,694,077 12.621 1.64%
2021-05-26 0 13.40 13.38 13.40 12.72 13.40 10,788,000 142,843,860 13.241 12.53 12.51 12.53 11.89 12.53 11,539,742 12.378 5.85%
2021-05-25 0 12.66 12.64 12.66 11.86 12.66 8,028,188 99,260,028 12.364 11.84 11.82 11.84 11.09 11.84 8,587,617 11.559 7.65%
2021-05-24 0 11.76 11.76 11.78 11.60 12.68 9,767,000 117,076,141 11.987 10.99 10.99 11.01 10.84 11.85 10,447,595 11.206 -7.26%
2021-05-21 0 12.68 12.68 12.70 12.38 12.70 3,607,000 45,469,350 12.606 11.85 11.85 11.87 11.57 11.87 3,858,347 11.785 2.09%
2021-05-20 0 12.42 12.40 12.42 12.34 12.72 1,952,000 24,364,983 12.482 11.61 11.59 11.61 11.54 11.89 2,088,022 11.669 -0.64%
2021-05-18 0 12.50 12.46 12.50 12.24 12.58 1,620,000 20,098,392 12.406 11.69 11.65 11.69 11.44 11.76 1,732,887 11.598 0.48%
2021-05-17 0 12.44 12.40 12.44 12.28 12.58 1,754,000 21,896,303 12.484 11.63 11.59 11.63 11.48 11.76 1,876,224 11.670 1.30%
2021-05-14 0 12.28 12.26 12.28 12.22 12.60 5,478,000 67,906,273 12.396 11.48 11.46 11.48 11.42 11.78 5,859,724 11.589 0.49%
2021-05-13 0 12.22 12.22 12.26 12.12 12.58 5,630,092 69,589,515 12.360 11.42 11.42 11.46 11.33 11.76 6,022,415 11.555 -2.24%
2021-05-12 0 12.50 12.44 12.50 12.30 12.62 7,937,000 98,715,863 12.437 11.69 11.63 11.69 11.50 11.80 8,490,075 11.627 -0.95%
2021-05-11 0 12.62 12.58 12.62 12.34 12.76 5,440,000 68,223,245 12.541 11.80 11.76 11.80 11.54 11.93 5,819,076 11.724 -1.10%
2021-05-10 0 12.76 12.74 12.76 12.46 13.56 14,434,800 185,003,540 12.816 11.93 11.91 11.93 11.65 12.68 15,440,662 11.982 -5.20%
2021-05-07 0 13.46 13.44 13.46 13.42 14.90 9,979,000 139,997,900 14.029 12.58 12.56 12.58 12.55 13.93 10,674,368 13.115 -8.81%
2021-05-06 0 14.76 14.72 14.76 14.62 15.12 3,799,000 56,226,582 14.800 13.80 13.76 13.80 13.67 14.14 4,063,726 13.836 1.10%
2021-05-05 0 14.60 14.60 14.62 14.52 15.00 1,995,000 29,404,280 14.739 13.65 13.65 13.67 13.57 14.02 2,134,018 13.779 -2.67%
2021-05-04 0 15.00 14.94 15.00 14.40 15.00 1,631,000 24,270,540 14.881 14.02 13.97 14.02 13.46 14.02 1,744,653 13.911 1.08%
2021-05-03 0 14.84 14.82 14.84 14.80 15.56 3,650,000 54,929,940 15.049 13.87 13.85 13.87 13.84 14.55 3,904,343 14.069 -4.50%
2021-04-30 0 15.54 15.54 15.56 15.34 15.60 1,721,000 26,652,533 15.487 14.53 14.53 14.55 14.34 14.58 1,840,925 14.478 -0.38%
2021-04-29 0 15.60 15.58 15.60 15.30 15.80 2,509,000 39,049,440 15.564 14.58 14.57 14.58 14.30 14.77 2,683,835 14.550 1.69%
2021-04-28 0 15.34 15.32 15.34 15.28 15.74 1,691,000 26,108,673 15.440 14.34 14.32 14.34 14.28 14.71 1,808,834 14.434 -2.04%
2021-04-27 0 15.66 15.64 15.66 15.30 15.80 2,692,000 42,135,740 15.652 14.64 14.62 14.64 14.30 14.77 2,879,587 14.633 1.82%
2021-04-26 0 15.38 15.38 15.40 15.36 16.00 2,887,000 45,082,357 15.616 14.38 14.38 14.40 14.36 14.96 3,088,175 14.598 -1.03%
2021-04-23 0 15.54 15.52 15.54 15.20 15.78 4,298,000 66,882,600 15.561 14.53 14.51 14.53 14.21 14.75 4,597,498 14.548 2.10%
2021-04-22 0 15.22 15.22 15.24 15.04 15.40 2,062,000 31,353,755 15.206 14.23 14.23 14.25 14.06 14.40 2,205,687 14.215 1.33%
2021-04-21 0 15.02 15.00 15.02 14.92 15.28 2,424,000 36,532,434 15.071 14.04 14.02 14.04 13.95 14.28 2,592,912 14.089 -1.83%
2021-04-20 0 15.30 15.28 15.30 15.20 15.56 1,420,000 21,820,280 15.366 14.30 14.28 14.30 14.21 14.55 1,518,950 14.365 -1.16%
2021-04-19 0 15.48 15.48 15.50 14.96 15.68 3,446,000 53,165,090 15.428 14.47 14.47 14.49 13.99 14.66 3,686,128 14.423 2.11%
2021-04-16 0 15.16 15.14 15.16 14.88 15.36 3,094,000 46,893,172 15.156 14.17 14.15 14.17 13.91 14.36 3,309,600 14.169 0.40%
2021-04-15 0 15.10 15.10 15.12 14.72 15.38 2,790,000 41,614,000 14.915 14.12 14.12 14.14 13.76 14.38 2,984,416 13.944 -0.92%
2021-04-14 0 15.24 15.20 15.24 15.00 15.58 3,028,400 46,225,064 15.264 14.25 14.21 14.25 14.02 14.57 3,239,428 14.270 1.60%
2021-04-13 0 15.00 14.98 15.00 14.92 15.58 5,660,000 85,715,160 15.144 14.02 14.00 14.02 13.95 14.57 6,054,407 14.157 -2.98%
2021-04-12 0 15.46 15.46 15.48 15.30 16.08 3,099,034 48,141,618 15.534 14.45 14.45 14.47 14.30 15.03 3,314,984 14.522 -2.03%
2021-04-09 0 15.78 15.76 15.78 15.68 16.48 2,769,000 43,987,250 15.886 14.75 14.73 14.75 14.66 15.41 2,961,953 14.851 -4.13%
2021-04-08 0 16.46 16.44 16.46 16.04 16.60 4,211,000 69,214,610 16.437 15.39 15.37 15.39 15.00 15.52 4,504,436 15.366 2.62%
2021-04-07 0 16.04 16.04 16.08 15.98 17.16 4,422,000 71,872,910 16.253 15.00 15.00 15.03 14.94 16.04 4,730,139 15.195 -1.47%
2021-04-01 0 16.28 16.22 16.28 15.86 16.34 4,261,000 69,118,689 16.221 15.22 15.16 15.22 14.83 15.28 4,557,920 15.165 2.91%
2021-03-31 0 15.82 15.78 15.82 15.68 16.40 3,996,000 63,355,100 15.855 14.79 14.75 14.79 14.66 15.33 4,274,454 14.822 -3.06%
2021-03-30 0 16.32 16.28 16.32 15.16 16.54 11,510,000 186,082,800 16.167 15.26 15.22 15.26 14.17 15.46 12,312,053 15.114 7.23%
2021-03-29 0 15.22 15.22 15.24 14.84 15.58 5,124,220 77,908,766 15.204 14.23 14.23 14.25 13.87 14.57 5,481,292 14.214 2.84%
2021-03-26 0 14.80 14.80 14.82 14.66 15.88 7,377,105 111,166,121 15.069 13.84 13.84 13.85 13.70 14.85 7,891,165 14.087 -0.80%
2021-03-25 0 14.92 14.90 14.92 13.90 15.00 3,412,000 49,965,155 14.644 13.95 13.93 13.95 12.99 14.02 3,649,759 13.690 2.90%
2021-03-24 0 14.50 14.50 14.52 14.18 15.02 4,029,726 57,954,249 14.382 13.56 13.56 13.57 13.26 14.04 4,310,530 13.445 -2.82%
2021-03-23 0 14.92 14.92 15.00 14.62 15.46 6,191,000 92,689,731 14.972 13.95 13.95 14.02 13.67 14.45 6,622,408 13.996 -3.37%
2021-03-22 0 15.44 15.44 15.46 15.10 15.80 1,959,000 30,243,440 15.438 14.43 14.43 14.45 14.12 14.77 2,095,509 14.433 0.00%
2021-03-19 0 15.44 15.44 15.46 14.50 15.62 5,814,000 89,342,160 15.367 14.43 14.43 14.45 13.56 14.60 6,219,138 14.366 2.80%
2021-03-18 0 15.02 15.00 15.02 15.02 16.20 8,711,000 133,574,440 15.334 14.04 14.02 14.04 14.04 15.14 9,318,010 14.335 -5.77%
2021-03-17 0 15.94 15.88 15.94 14.50 15.98 10,248,000 158,526,630 15.469 14.90 14.85 14.90 13.56 14.94 10,962,113 14.461 9.18%
2021-03-16 0 14.60 14.56 14.60 14.30 14.76 4,034,000 58,450,900 14.490 13.65 13.61 13.65 13.37 13.80 4,315,102 13.546 2.24%
2021-03-15 0 14.28 14.24 14.28 13.94 14.80 3,527,952 50,574,657 14.335 13.35 13.31 13.35 13.03 13.84 3,773,791 13.402 0.28%
2021-03-12 0 14.24 14.24 14.26 14.06 14.78 12,591,185 179,964,960 14.293 13.31 13.31 13.33 13.14 13.82 13,468,578 13.362 0.14%
2021-03-11 0 14.22 14.20 14.22 13.64 14.28 3,876,526 54,664,306 14.101 13.29 13.27 13.29 12.75 13.35 4,146,655 13.183 3.49%
2021-03-10 0 13.74 13.72 13.74 13.52 14.40 6,267,172 87,093,893 13.897 12.84 12.83 12.84 12.64 13.46 6,703,888 12.992 3.31%
2021-03-09 0 13.30 13.28 13.30 12.54 13.66 7,073,382 92,831,303 13.124 12.43 12.41 12.43 11.72 12.77 7,566,278 12.269 1.84%
2021-03-08 0 13.06 13.06 13.10 12.90 14.38 10,500,381 140,976,659 13.426 12.21 12.21 12.25 12.06 13.44 11,232,081 12.551 -8.29%
2021-03-05 0 14.24 14.22 14.24 13.62 14.56 4,616,000 65,065,050 14.096 13.31 13.29 13.31 12.73 13.61 4,937,657 13.177 -2.20%
2021-03-04 0 14.56 14.56 14.58 14.34 14.90 4,026,103 58,512,572 14.533 13.61 13.61 13.63 13.41 13.93 4,306,655 13.587 -4.21%
2021-03-03 0 15.20 15.20 15.22 14.94 15.28 2,262,215 34,168,464 15.104 14.21 14.21 14.23 13.97 14.28 2,419,853 14.120 1.20%
2021-03-02 0 15.02 15.00 15.02 14.80 15.62 4,505,000 68,420,780 15.188 14.04 14.02 14.04 13.84 14.60 4,818,923 14.198 -1.44%
2021-03-01 0 15.24 15.22 15.24 14.74 15.60 6,822,988 103,927,233 15.232 14.25 14.23 14.25 13.78 14.58 7,298,435 14.240 3.39%
2021-02-26 0 14.74 14.70 14.74 14.40 15.12 14,114,600 207,363,214 14.691 13.78 13.74 13.78 13.46 14.14 15,098,150 13.734 -5.99%
2021-02-25 0 15.68 15.68 15.70 15.56 16.00 5,174,221 81,500,722 15.751 14.66 14.66 14.68 14.55 14.96 5,534,777 14.725 0.90%
2021-02-24 0 15.54 15.50 15.54 15.30 16.58 11,272,950 176,220,903 15.632 14.53 14.49 14.53 14.30 15.50 12,058,485 14.614 -4.66%
2021-02-23 0 16.30 16.26 16.30 15.40 16.50 7,514,432 121,257,323 16.137 15.24 15.20 15.24 14.40 15.43 8,038,061 15.085 1.75%
2021-02-22 0 16.02 16.02 16.08 16.00 17.68 9,843,038 160,821,313 16.339 14.98 14.98 15.03 14.96 16.53 10,528,932 15.274 -7.83%
2021-02-19 0 17.38 17.36 17.38 16.06 17.38 11,056,009 184,968,964 16.730 16.25 16.23 16.25 15.01 16.25 11,826,427 15.640 0.46%
2021-02-18 0 17.30 17.30 17.32 17.00 17.98 8,810,445 152,335,518 17.290 16.17 16.17 16.19 15.89 16.81 9,424,385 16.164 -2.70%
2021-02-17 0 17.78 17.76 17.78 17.50 18.00 5,112,900 90,694,136 17.738 16.62 16.60 16.62 16.36 16.83 5,469,183 16.583 -0.78%
2021-02-16 0 17.92 17.90 17.92 16.80 18.20 9,932,800 175,750,770 17.694 16.75 16.73 16.75 15.71 17.01 10,624,949 16.541 6.04%
2021-02-11 0 16.90 16.88 16.90 16.52 16.94 1,122,000 18,826,180 16.779 15.80 15.78 15.80 15.44 15.84 1,200,184 15.686 0.12%
2021-02-10 0 16.88 16.86 16.90 16.66 17.40 3,227,000 54,329,590 16.836 15.78 15.76 15.80 15.57 16.27 3,451,868 15.739 -1.75%
2021-02-09 0 17.18 17.14 17.18 16.70 17.34 7,219,319 123,140,974 17.057 16.06 16.02 16.06 15.61 16.21 7,722,384 15.946 4.37%
2021-02-08 0 16.46 16.42 16.46 16.24 16.68 4,859,000 80,158,120 16.497 15.39 15.35 15.39 15.18 15.59 5,197,590 15.422 0.73%
2021-02-05 0 16.34 16.32 16.34 16.20 16.80 7,769,856 127,635,079 16.427 15.28 15.26 15.28 15.14 15.71 8,311,284 15.357 -1.57%
2021-02-04 0 16.60 16.58 16.60 16.00 17.60 16,456,593 271,473,418 16.496 15.52 15.50 15.52 14.96 16.45 17,603,340 15.422 -4.93%
2021-02-03 0 17.46 17.44 17.46 16.60 17.50 10,638,500 183,455,175 17.244 16.32 16.30 16.32 15.52 16.36 11,379,824 16.121 5.18%
2021-02-02 0 16.60 16.54 16.60 16.38 17.00 7,090,103 118,506,739 16.714 15.52 15.46 15.52 15.31 15.89 7,584,164 15.626 0.85%
2021-02-01 0 16.46 16.38 16.46 15.50 16.64 8,194,000 133,727,760 16.320 15.39 15.31 15.39 14.49 15.56 8,764,984 15.257 4.18%
2021-01-29 0 15.80 15.78 15.80 15.38 16.60 9,914,455 157,489,292 15.885 14.77 14.75 14.77 14.38 15.52 10,605,325 14.850 -1.62%
2021-01-28 0 16.06 16.02 16.06 15.84 17.16 13,735,966 223,995,994 16.307 15.01 14.98 15.01 14.81 16.04 14,693,131 15.245 -7.70%
2021-01-27 0 17.40 17.40 17.42 16.42 17.64 9,863,148 169,586,968 17.194 16.27 16.27 16.29 15.35 16.49 10,550,443 16.074 2.96%
2021-01-26 0 16.90 16.90 16.92 16.60 17.72 9,740,202 165,579,562 17.000 15.80 15.80 15.82 15.52 16.57 10,418,930 15.892 -4.52%
2021-01-25 0 17.70 17.62 17.70 17.16 18.00 9,092,841 160,955,022 17.701 16.55 16.47 16.55 16.04 16.83 9,726,459 16.548 2.91%
2021-01-22 0 17.20 17.20 17.24 16.80 17.70 10,914,223 186,975,902 17.131 16.08 16.08 16.12 15.71 16.55 11,674,760 16.015 -2.16%
2021-01-21 0 17.58 17.56 17.58 16.40 18.16 26,065,571 447,860,816 17.182 16.43 16.42 16.43 15.33 16.98 27,881,902 16.063 -1.68%
2021-01-20 0 17.88 17.86 17.88 17.34 18.00 21,496,557 380,665,842 17.708 16.72 16.70 16.72 16.21 16.83 22,994,505 16.555 5.30%
2021-01-19 0 16.98 16.98 17.00 16.20 17.30 31,716,103 539,174,591 17.000 15.87 15.87 15.89 15.14 16.17 33,926,181 15.893 6.12%
2021-01-18 0 16.00 15.98 16.00 14.00 16.06 60,917,146 925,118,077 15.186 14.96 14.94 14.96 13.09 15.01 65,162,045 14.197 19.58%
2021-01-15 0 13.38 13.36 13.38 12.92 13.80 8,978,581 119,087,432 13.264 12.51 12.49 12.51 12.08 12.90 9,604,237 12.399 -3.04%
2021-01-14 0 13.80 13.80 13.82 13.54 14.00 6,768,000 93,668,920 13.840 12.90 12.90 12.92 12.66 13.09 7,239,616 12.938 0.58%
2021-01-13 0 13.72 13.70 13.72 13.40 14.10 11,867,600 162,824,084 13.720 12.83 12.81 12.83 12.53 13.18 12,694,572 12.826 -0.15%
2021-01-12 0 13.74 13.72 13.74 12.90 13.78 12,085,126 161,782,968 13.387 12.84 12.83 12.84 12.06 12.88 12,927,256 12.515 3.62%
2021-01-11 0 13.26 13.18 13.26 13.08 13.72 11,708,000 156,868,920 13.398 12.40 12.32 12.40 12.23 12.83 12,523,850 12.526 -0.75%
2021-01-08 0 13.36 13.34 13.36 12.84 13.50 6,810,023 90,367,891 13.270 12.49 12.47 12.49 12.00 12.62 7,284,567 12.405 2.93%
2021-01-07 0 12.98 12.96 12.98 12.78 13.40 8,994,000 116,786,850 12.985 12.13 12.12 12.13 11.95 12.53 9,620,730 12.139 -1.37%
2021-01-06 0 13.16 13.12 13.16 12.96 13.68 9,572,688 125,778,567 13.139 12.30 12.27 12.30 12.12 12.79 10,239,743 12.283 -2.08%
2021-01-05 0 13.44 13.42 13.44 13.22 13.88 8,443,000 113,883,360 13.488 12.56 12.55 12.56 12.36 12.98 9,031,335 12.610 -1.03%
2021-01-04 0 13.58 13.56 13.58 13.02 13.64 10,716,000 143,538,019 13.395 12.70 12.68 12.70 12.17 12.75 11,462,725 12.522 3.35%
2020-12-31 0 13.14 13.14 13.20 12.82 13.24 5,521,000 72,330,260 13.101 12.28 12.28 12.34 11.98 12.38 5,905,721 12.247 0.46%
2020-12-30 0 13.08 13.08 13.10 12.50 13.30 17,919,072 233,668,083 13.040 12.23 12.23 12.25 11.69 12.43 19,167,729 12.191 4.81%
2020-12-29 0 12.48 12.48 12.50 12.10 12.60 11,675,541 145,263,761 12.442 11.67 11.67 11.69 11.31 11.78 12,489,129 11.631 2.13%
2020-12-28 0 12.22 12.20 12.22 11.72 12.40 9,029,300 108,853,248 12.056 11.42 11.41 11.42 10.96 11.59 9,658,490 11.270 2.17%
2020-12-24 0 11.96 11.96 11.98 11.92 12.30 2,871,190 34,731,924 12.097 11.18 11.18 11.20 11.14 11.50 3,071,264 11.309 -0.99%
2020-12-23 0 12.08 12.06 12.08 11.74 12.18 7,129,000 85,962,500 12.058 11.29 11.27 11.29 10.98 11.39 7,625,771 11.273 2.55%
2020-12-22 0 11.78 11.78 11.80 11.64 12.26 10,411,878 124,675,528 11.974 11.01 11.01 11.03 10.88 11.46 11,137,410 11.194 -1.01%
2020-12-21 0 11.90 11.90 11.92 11.70 12.30 12,049,928 145,393,034 12.066 11.12 11.12 11.14 10.94 11.50 12,889,605 11.280 1.88%
2020-12-18 0 11.68 11.66 11.68 11.40 11.72 7,139,582 82,880,524 11.609 10.92 10.90 10.92 10.66 10.96 7,637,091 10.852 1.57%
2020-12-17 0 11.50 11.48 11.52 11.18 11.88 13,227,582 151,086,839 11.422 10.75 10.73 10.77 10.45 11.11 14,149,322 10.678 -1.54%
2020-12-16 0 11.68 11.68 11.70 11.28 12.50 49,659,002 590,404,403 11.889 10.92 10.92 10.94 10.55 11.69 53,119,398 11.115 6.18%
2020-12-15 0 11.00 11.00 11.06 10.40 11.16 9,683,190 105,344,628 10.879 10.28 10.28 10.34 9.723 10.43 10,357,945 10.170 4.17%
2020-12-14 0 10.56 10.54 10.56 10.32 10.70 8,660,000 91,401,580 10.554 9.872 9.853 9.872 9.648 10.00 9,263,456 9.8669 2.33%
2020-12-11 0 10.32 10.30 10.32 10.28 10.66 5,838,990 60,471,237 10.356 9.648 9.629 9.648 9.610 9.966 6,245,869 9.6818 -3.19%
2020-12-10 0 10.66 10.62 10.66 10.24 10.74 14,199,911 149,207,282 10.508 9.966 9.928 9.966 9.573 10.04 15,189,406 9.8231 -2.91%
2020-12-09 0 10.98 10.96 10.98 10.86 11.44 8,744,911 97,822,331 11.186 10.26 10.25 10.26 10.15 10.69 9,354,284 10.457 -1.61%
2020-12-08 0 11.16 11.14 11.16 10.84 11.46 14,097,676 158,993,652 11.278 10.43 10.41 10.43 10.13 10.71 15,080,046 10.543 1.27%
2020-12-07 0 11.02 10.98 11.02 10.70 11.20 16,844,852 185,680,570 11.023 10.30 10.26 10.30 10.00 10.47 18,018,654 10.305 2.99%
2020-12-04 0 10.70 10.70 10.78 10.26 10.86 12,282,000 130,238,160 10.604 10.00 10.00 10.08 9.592 10.15 13,137,848 9.9132 3.48%
2020-12-03 0 10.34 10.32 10.34 10.10 10.46 5,220,620 53,830,445 10.311 9.666 9.648 9.666 9.442 9.779 5,584,409 9.6394 1.17%
2020-12-02 0 10.22 10.22 10.24 10.04 10.48 5,275,000 54,334,495 10.300 9.554 9.554 9.573 9.386 9.797 5,642,579 9.6294 0.99%
2020-12-01 0 10.12 10.10 10.12 10.00 10.18 1,676,918 16,979,402 10.125 9.461 9.442 9.461 9.349 9.517 1,793,771 9.4658 1.20%
2020-11-30 0 10.00 9.990 10.00 9.950 10.26 4,271,000 43,098,800 10.091 9.349 9.339 9.349 9.302 9.592 4,568,617 9.4337 -1.57%
2020-11-27 0 10.16 10.16 10.20 9.920 10.30 4,013,000 40,828,000 10.174 9.498 9.498 9.536 9.274 9.629 4,292,638 9.5112 1.40%
2020-11-26 0 10.02 10.00 10.02 9.780 10.08 2,558,000 25,370,980 9.9183 9.367 9.349 9.367 9.143 9.423 2,736,249 9.2722 1.31%
2020-11-25 0 9.890 9.850 9.890 9.840 10.38 6,658,296 66,448,744 9.9798 9.246 9.208 9.246 9.199 9.704 7,122,267 9.3297 -3.79%
2020-11-24 0 10.28 10.26 10.28 10.12 10.48 6,941,372 71,684,195 10.327 9.610 9.592 9.610 9.461 9.797 7,425,069 9.6543 -0.19%
2020-11-23 0 10.30 10.28 10.30 10.12 10.30 4,584,372 46,809,084 10.211 9.629 9.610 9.629 9.461 9.629 4,903,825 9.5454 1.98%
2020-11-20 0 10.10 10.10 10.12 10.00 10.26 4,010,000 40,683,628 10.146 9.442 9.442 9.461 9.349 9.592 4,289,429 9.4846 0.40%
2020-11-19 0 10.06 10.06 10.08 9.840 10.26 4,767,000 47,857,512 10.039 9.405 9.405 9.423 9.199 9.592 5,099,180 9.3853 -0.40%
2020-11-18 0 10.10 10.10 10.12 9.630 10.30 15,537,000 157,440,250 10.133 9.442 9.442 9.461 9.003 9.629 16,619,667 9.4731 7.45%
2020-11-17 0 9.400 9.370 9.400 9.300 9.630 3,902,000 36,577,535 9.3740 8.788 8.760 8.788 8.694 9.003 4,173,904 8.7634 -0.74%
2020-11-16 0 9.470 9.460 9.470 9.280 9.560 2,468,000 23,241,250 9.4170 8.853 8.844 8.853 8.675 8.937 2,639,978 8.8036 0.53%
2020-11-13 0 9.420 9.400 9.430 9.240 9.650 4,519,000 42,504,665 9.4058 8.806 8.788 8.816 8.638 9.021 4,833,898 8.7930 -2.38%
2020-11-12 0 9.650 9.610 9.650 9.360 9.770 4,874,000 46,811,605 9.6044 9.021 8.984 9.021 8.750 9.134 5,213,636 8.9787 5.46%
2020-11-11 0 9.150 9.150 9.170 9.100 9.800 6,092,688 57,298,380 9.4045 8.554 8.554 8.573 8.507 9.162 6,517,246 8.7918 -5.48%
2020-11-10 0 9.680 9.680 9.690 9.400 9.960 10,043,000 96,874,354 9.6460 9.049 9.049 9.059 8.788 9.311 10,742,828 9.0176 -4.16%
2020-11-09 0 10.10 10.10 10.12 9.700 10.44 15,451,000 156,370,635 10.120 9.442 9.442 9.461 9.068 9.760 16,527,674 9.4611 5.32%
2020-11-06 0 9.590 9.570 9.590 9.330 9.660 5,788,372 55,133,249 9.5248 8.965 8.947 8.965 8.722 9.031 6,191,724 8.9043 2.13%
2020-11-05 0 9.390 9.390 9.400 9.110 9.480 7,303,000 68,245,140 9.3448 8.778 8.778 8.788 8.517 8.862 7,811,896 8.7361 6.46%
2020-11-04 0 8.820 8.810 8.820 8.710 9.040 2,129,402 18,863,776 8.8587 8.245 8.236 8.245 8.143 8.451 2,277,785 8.2816 0.23%
2020-11-03 0 8.800 8.800 8.820 8.500 8.930 3,020,000 26,644,980 8.8228 8.227 8.227 8.245 7.946 8.348 3,230,443 8.2481 3.04%
2020-11-02 0 8.540 8.540 8.570 8.460 8.690 2,277,000 19,459,900 8.5463 7.984 7.984 8.012 7.909 8.124 2,435,669 7.9896 0.12%
2020-10-30 0 8.530 8.520 8.530 8.430 8.870 3,467,000 29,910,130 8.6271 7.974 7.965 7.974 7.881 8.292 3,708,591 8.0651 -1.84%
2020-10-29 0 8.690 8.680 8.690 8.550 8.850 2,105,000 18,293,140 8.6903 8.124 8.115 8.124 7.993 8.273 2,251,683 8.1242 -0.69%
2020-10-28 0 8.750 8.670 8.750 8.460 8.800 2,593,000 22,364,530 8.6250 8.180 8.105 8.180 7.909 8.227 2,773,688 8.0631 1.74%
2020-10-27 0 8.600 8.600 8.610 8.520 8.930 4,521,620 39,131,451 8.6543 8.040 8.040 8.049 7.965 8.348 4,836,701 8.0905 -3.70%
2020-10-23 0 8.930 8.930 8.950 8.900 9.190 2,709,000 24,306,260 8.9724 8.348 8.348 8.367 8.320 8.591 2,897,772 8.3879 -2.83%
2020-10-22 0 9.190 9.080 9.190 8.910 9.190 3,597,000 32,695,835 9.0898 8.591 8.488 8.591 8.330 8.591 3,847,650 8.4976 1.21%
2020-10-21 0 9.080 9.080 9.100 9.050 9.320 2,087,000 19,002,800 9.1053 8.488 8.488 8.507 8.460 8.713 2,232,429 8.5122 -2.16%
2020-10-20 0 9.280 9.260 9.280 9.000 9.290 2,208,496 20,247,717 9.1681 8.675 8.657 8.675 8.414 8.685 2,362,391 8.5709 1.42%
2020-10-19 0 9.150 9.100 9.150 9.060 9.270 2,766,000 25,260,990 9.1327 8.554 8.507 8.554 8.470 8.666 2,958,744 8.5377 -0.33%
2020-10-16 0 9.180 9.150 9.190 9.020 9.230 2,849,310 25,974,248 9.1160 8.582 8.554 8.591 8.432 8.629 3,047,859 8.5221 1.32%
2020-10-15 0 9.060 9.050 9.060 9.000 9.330 3,297,000 30,118,220 9.1350 8.470 8.460 8.470 8.414 8.722 3,526,745 8.5399 -2.58%
2020-10-14 0 9.300 9.290 9.300 9.200 9.580 7,011,580 64,957,524 9.2643 8.694 8.685 8.694 8.601 8.956 7,500,169 8.6608 -4.52%
2020-10-12 0 9.740 9.740 9.750 9.590 9.850 7,302,837 70,899,821 9.7085 9.105 9.105 9.115 8.965 9.208 7,811,722 9.0761 3.40%
2020-10-09 0 9.420 9.420 9.460 9.220 9.770 4,819,000 45,554,390 9.4531 8.806 8.806 8.844 8.619 9.134 5,154,803 8.8373 -1.98%
2020-10-08 0 9.610 9.600 9.610 9.110 9.650 10,267,000 96,676,580 9.4162 8.984 8.975 8.984 8.517 9.021 10,982,437 8.8028 6.07%
2020-10-07 0 9.060 9.060 9.090 8.720 9.230 5,011,278 45,503,182 9.0802 8.470 8.470 8.498 8.152 8.629 5,360,480 8.4886 1.23%
2020-10-06 0 8.950 8.930 8.950 8.400 8.950 4,482,000 39,243,295 8.7558 8.367 8.348 8.367 7.853 8.367 4,794,320 8.1854 6.80%
2020-10-05 0 8.380 8.380 8.390 8.300 8.620 2,349,496 19,679,103 8.3759 7.834 7.834 7.843 7.759 8.058 2,513,216 7.8302 -2.44%
2020-09-30 0 8.590 8.560 8.590 8.240 8.620 1,967,278 16,762,254 8.5205 8.030 8.002 8.030 7.703 8.058 2,104,364 7.9655 3.62%
2020-09-29 0 8.290 8.290 8.300 8.200 8.590 2,893,000 24,090,140 8.3270 7.750 7.750 7.759 7.666 8.030 3,094,593 7.7846 -1.66%
2020-09-28 0 8.430 8.420 8.430 8.050 8.500 3,804,000 31,623,900 8.3133 7.881 7.871 7.881 7.526 7.946 4,069,075 7.7718 1.32%
2020-09-25 0 8.320 8.310 8.320 8.230 8.850 10,460,556 88,381,380 8.4490 7.778 7.769 7.778 7.694 8.273 11,189,480 7.8986 -4.81%
2020-09-24 0 8.740 8.740 8.750 8.660 9.030 5,401,000 47,395,460 8.7753 8.171 8.171 8.180 8.096 8.442 5,777,359 8.2037 -3.53%
2020-09-23 0 9.060 9.030 9.060 8.970 9.290 5,008,000 45,468,480 9.0792 8.470 8.442 8.470 8.386 8.685 5,356,973 8.4877 -1.09%
2020-09-22 0 9.160 9.150 9.160 9.120 9.370 4,728,000 43,507,740 9.2021 8.563 8.554 8.563 8.526 8.760 5,057,462 8.6027 -2.66%
2020-09-21 0 9.410 9.350 9.410 9.330 9.630 2,748,000 25,916,115 9.4309 8.797 8.741 8.797 8.722 9.003 2,939,489 8.8165 -0.63%
2020-09-18 0 9.470 9.460 9.470 9.320 9.570 3,631,000 34,363,600 9.4639 8.853 8.844 8.853 8.713 8.947 3,884,020 8.8474 0.42%
2020-09-17 0 9.430 9.410 9.430 9.200 9.560 6,533,000 61,506,829 9.4148 8.816 8.797 8.816 8.601 8.937 6,988,240 8.8015 2.28%
2020-09-16 0 9.220 9.220 9.250 9.200 9.430 2,955,000 27,460,600 9.2929 8.619 8.619 8.647 8.601 8.816 3,160,914 8.6876 -0.22%
2020-09-15 0 9.240 9.230 9.240 9.120 9.320 3,093,170 28,406,884 9.1837 8.638 8.629 8.638 8.526 8.713 3,308,712 8.5855 -0.22%
2020-09-14 0 9.260 9.220 9.260 9.120 9.450 4,914,842 45,608,609 9.2798 8.657 8.619 8.657 8.526 8.834 5,257,324 8.6753 0.43%
2020-09-11 0 9.220 9.200 9.220 8.950 9.250 2,855,000 26,004,460 9.1084 8.619 8.601 8.619 8.367 8.647 3,053,945 8.5150 2.44%
2020-09-10 0 9.000 9.000 9.010 9.000 9.380 3,579,000 32,802,720 9.1653 8.414 8.414 8.423 8.414 8.769 3,828,396 8.5683 -1.75%
2020-09-09 0 9.160 9.160 9.200 8.840 9.380 7,240,500 65,932,300 9.1060 8.563 8.563 8.601 8.264 8.769 7,745,041 8.5128 1.78%
2020-09-08 0 9.000 8.980 9.000 8.710 9.140 5,851,000 52,344,900 8.9463 8.414 8.395 8.414 8.143 8.545 6,258,716 8.3635 1.01%
2020-09-07 0 8.910 8.910 8.930 8.840 9.600 13,255,800 120,542,853 9.0936 8.330 8.330 8.348 8.264 8.975 14,179,506 8.5012 -8.71%
2020-09-04 0 9.760 9.710 9.760 9.430 9.900 9,769,000 93,528,715 9.5740 9.124 9.077 9.124 8.816 9.255 10,449,735 8.9503 -3.17%
2020-09-03 0 10.08 10.06 10.08 9.780 10.20 9,584,300 96,296,149 10.047 9.423 9.405 9.423 9.143 9.536 10,252,164 9.3928 2.34%
2020-09-02 0 9.850 9.830 9.850 9.670 9.850 6,543,000 63,992,850 9.7804 9.208 9.190 9.208 9.040 9.208 6,998,937 9.1432 0.51%
2020-09-01 0 9.800 9.770 9.800 9.600 9.850 4,523,000 43,997,894 9.7276 9.162 9.134 9.162 8.975 9.208 4,838,177 9.0939 0.72%
2020-08-31 0 9.730 9.710 9.730 9.650 10.04 7,570,000 74,531,936 9.8457 9.096 9.077 9.096 9.021 9.386 8,097,501 9.2043 -1.82%
2020-08-28 0 9.910 9.900 9.910 9.770 10.00 6,908,000 68,254,535 9.8805 9.264 9.255 9.264 9.134 9.349 7,389,371 9.2369 -0.90%
2020-08-27 0 10.00 10.00 10.02 9.770 10.18 6,963,000 69,544,256 9.9877 9.349 9.349 9.367 9.134 9.517 7,448,204 9.3371 2.56%
2020-08-26 0 9.750 9.740 9.750 9.700 10.10 9,520,000 93,440,615 9.8152 9.115 9.105 9.115 9.068 9.442 10,183,384 9.1758 -3.27%
2020-08-25 0 10.08 10.06 10.10 9.940 10.26 10,917,000 109,678,120 10.047 9.423 9.405 9.442 9.292 9.592 11,677,731 9.3921 -0.20%
2020-08-24 0 10.10 10.10 10.12 9.940 10.78 25,668,300 258,862,338 10.085 9.442 9.442 9.461 9.292 10.08 27,456,948 9.4279 -4.72%
2020-08-21 0 10.60 10.60 10.62 10.50 11.08 4,892,000 51,939,720 10.617 9.909 9.909 9.928 9.816 10.36 5,232,890 9.9256 -1.30%
2020-08-20 0 10.74 10.74 10.76 10.30 10.88 7,019,000 74,990,360 10.684 10.04 10.04 10.06 9.629 10.17 7,508,106 9.9879 1.32%
2020-08-19 0 10.60 10.58 10.60 10.52 11.32 8,366,000 90,089,841 10.769 9.909 9.891 9.909 9.835 10.58 8,948,969 10.067 -2.75%
2020-08-18 0 10.90 10.88 10.90 10.80 11.50 22,487,000 247,464,160 11.005 10.19 10.17 10.19 10.10 10.75 24,053,965 10.288 -5.87%
2020-08-17 0 11.58 11.58 11.60 10.12 11.60 27,508,000 304,064,838 11.054 10.83 10.83 10.84 9.461 10.84 29,424,844 10.334 13.31%
2020-08-14 0 10.22 10.20 10.24 9.970 10.30 3,143,000 31,985,440 10.177 9.554 9.536 9.573 9.321 9.629 3,362,014 9.5138 2.40%
2020-08-13 0 9.980 9.970 9.980 9.940 10.22 3,761,000 37,805,970 10.052 9.330 9.321 9.330 9.292 9.554 4,023,078 9.3973 -1.38%
2020-08-12 0 10.12 10.10 10.12 9.860 10.18 6,046,000 60,226,040 9.9613 9.461 9.442 9.461 9.218 9.517 6,467,304 9.3124 -0.98%
2020-08-11 0 10.22 10.16 10.22 10.04 10.38 4,805,700 48,786,384 10.152 9.554 9.498 9.554 9.386 9.704 5,140,576 9.4905 0.79%
2020-08-10 0 10.14 10.12 10.14 9.990 10.48 4,733,000 47,920,490 10.125 9.479 9.461 9.479 9.339 9.797 5,062,810 9.4652 -3.43%
2020-08-07 0 10.50 10.48 10.50 10.26 10.86 5,183,000 54,196,650 10.457 9.816 9.797 9.816 9.592 10.15 5,544,168 9.7754 -2.60%
2020-08-06 0 10.78 10.76 10.78 10.50 10.98 4,991,000 53,179,420 10.655 10.08 10.06 10.08 9.816 10.26 5,338,789 9.9610 -0.37%
2020-08-05 0 10.82 10.80 10.82 10.52 10.82 4,526,000 48,362,780 10.686 10.12 10.10 10.12 9.835 10.12 4,841,386 9.9894 1.50%
2020-08-04 0 10.66 10.64 10.66 10.50 10.90 5,676,000 60,190,080 10.604 9.966 9.947 9.966 9.816 10.19 6,071,522 9.9135 0.00%
2020-08-03 0 10.66 10.66 10.68 10.48 10.84 3,938,600 41,923,988 10.644 9.966 9.966 9.984 9.797 10.13 4,213,054 9.9510 0.95%
2020-07-31 0 10.56 10.54 10.56 10.44 10.84 5,864,000 62,213,560 10.609 9.872 9.853 9.872 9.760 10.13 6,272,622 9.9183 2.33%
2020-07-30 0 10.32 10.30 10.34 10.30 10.52 2,813,000 29,302,040 10.417 9.648 9.629 9.666 9.629 9.835 3,009,019 9.7381 -0.39%
2020-07-29 0 10.36 10.36 10.38 10.16 10.46 3,251,000 33,554,480 10.321 9.685 9.685 9.704 9.498 9.779 3,477,540 9.6489 1.57%
2020-07-28 0 10.20 10.20 10.22 10.10 10.34 2,591,000 26,472,120 10.217 9.536 9.536 9.554 9.442 9.666 2,771,549 9.5514 1.19%
2020-07-27 0 10.08 10.06 10.08 9.900 10.48 6,596,000 66,810,160 10.129 9.423 9.405 9.423 9.255 9.797 7,055,630 9.4691 -2.33%
2020-07-24 0 10.32 10.30 10.34 10.22 10.84 9,251,000 96,729,220 10.456 9.648 9.629 9.666 9.554 10.13 9,895,639 9.7749 -6.01%
2020-07-23 0 10.98 10.96 10.98 10.62 11.06 5,595,000 60,717,280 10.852 10.26 10.25 10.26 9.928 10.34 5,984,877 10.145 3.39%
2020-07-22 0 10.62 10.60 10.62 10.58 11.28 8,258,000 90,777,840 10.993 9.928 9.909 9.928 9.891 10.55 8,833,443 10.277 -4.50%
2020-07-21 0 11.12 11.10 11.12 10.78 11.30 12,657,000 140,005,680 11.062 10.40 10.38 10.40 10.08 10.56 13,538,980 10.341 5.30%
2020-07-20 0 10.56 10.56 10.58 10.22 10.86 6,480,000 68,062,860 10.504 9.872 9.872 9.891 9.554 10.15 6,931,547 9.8193 -1.68%
2020-07-17 0 10.74 10.70 10.74 10.50 10.90 7,043,000 75,503,450 10.720 10.04 10.00 10.04 9.816 10.19 7,533,778 10.022 2.29%
2020-07-16 0 10.50 10.48 10.52 10.44 11.54 15,442,000 165,641,200 10.727 9.816 9.797 9.835 9.760 10.79 16,518,047 10.028 -8.06%
2020-07-15 0 11.42 11.40 11.42 11.12 12.32 17,312,000 200,250,240 11.567 10.68 10.66 10.68 10.40 11.52 18,518,355 10.814 -4.67%
2020-07-14 0 11.98 11.98 12.00 11.54 12.42 20,187,200 243,826,108 12.078 11.20 11.20 11.22 10.79 11.61 21,593,908 11.291 0.50%
2020-07-13 0 11.92 11.92 11.94 11.86 12.30 9,007,000 108,458,000 12.042 11.14 11.14 11.16 11.09 11.50 9,634,636 11.257 -0.83%
2020-07-10 0 12.02 12.00 12.02 11.72 12.48 13,227,000 158,814,800 12.007 11.24 11.22 11.24 10.96 11.67 14,148,699 11.225 -3.22%
2020-07-09 0 12.42 12.40 12.42 12.04 12.64 21,618,000 267,699,680 12.383 11.61 11.59 11.61 11.26 11.82 23,124,410 11.576 8.38%
2020-07-08 0 11.46 11.46 11.48 10.88 11.50 9,534,510 108,005,552 11.328 10.71 10.71 10.73 10.17 10.75 10,198,905 10.590 3.99%
2020-07-07 0 11.02 11.02 11.04 11.00 11.94 14,052,000 159,804,100 11.372 10.30 10.30 10.32 10.28 11.16 15,031,188 10.632 -5.00%
2020-07-06 0 11.60 11.60 11.62 11.16 11.70 18,978,003 217,897,773 11.482 10.84 10.84 10.86 10.43 10.94 20,300,450 10.734 6.42%
2020-07-03 0 10.90 10.88 10.90 10.30 10.94 13,515,000 145,206,280 10.744 10.19 10.17 10.19 9.629 10.23 14,456,768 10.044 4.21%
2020-07-02 0 10.46 10.44 10.46 10.14 10.48 6,840,000 70,494,710 10.306 9.779 9.760 9.779 9.479 9.797 7,316,633 9.6349 3.56%
2020-06-30 0 10.10 10.10 10.14 9.990 10.38 4,718,000 47,723,330 10.115 9.442 9.442 9.479 9.339 9.704 5,046,765 9.4562 -0.39%
2020-06-29 0 10.14 10.14 10.16 9.920 10.38 6,287,640 63,414,624 10.086 9.479 9.479 9.498 9.274 9.704 6,725,783 9.4286 -1.93%
2020-06-26 0 10.34 10.34 10.36 10.32 11.06 10,084,000 107,918,400 10.702 9.666 9.666 9.685 9.648 10.34 10,786,685 10.005 -2.82%
2020-06-24 0 10.64 10.64 10.66 9.970 10.76 11,288,000 118,487,890 10.497 9.947 9.947 9.966 9.321 10.06 12,074,583 9.8130 6.72%
2020-06-23 0 9.970 9.970 9.980 9.780 10.04 5,051,000 50,009,140 9.9008 9.321 9.321 9.330 9.143 9.386 5,402,970 9.2559 -0.70%
2020-06-22 0 10.04 10.04 10.06 9.940 10.44 6,643,000 67,076,475 10.097 9.386 9.386 9.405 9.292 9.760 7,105,905 9.4395 -3.46%
2020-06-19 0 10.40 10.40 10.42 10.00 10.60 8,604,000 89,546,320 10.408 9.723 9.723 9.741 9.349 9.909 9,203,554 9.7295 1.96%
2020-06-18 0 10.20 10.18 10.20 9.920 10.26 3,954,000 40,201,090 10.167 9.536 9.517 9.536 9.274 9.592 4,229,527 9.5049 0.99%
2020-06-17 0 10.10 10.10 10.14 10.00 10.44 5,174,000 52,661,460 10.178 9.442 9.442 9.479 9.349 9.760 5,534,541 9.5151 -1.94%
2020-06-16 0 10.30 10.28 10.30 9.820 10.30 7,693,000 77,954,090 10.133 9.629 9.610 9.629 9.180 9.629 8,229,072 9.4730 8.08%
2020-06-15 0 9.530 9.530 9.540 9.530 9.960 4,492,000 43,681,470 9.7243 8.909 8.909 8.919 8.909 9.311 4,805,017 9.0908 -3.83%
2020-06-12 0 9.910 9.910 9.920 9.590 9.930 2,684,000 26,327,720 9.8091 9.264 9.264 9.274 8.965 9.283 2,871,030 9.1701 -0.60%
2020-06-11 0 9.970 9.950 9.970 9.950 10.34 3,545,000 35,760,630 10.088 9.321 9.302 9.321 9.302 9.666 3,792,027 9.4305 -2.64%
2020-06-10 0 10.24 10.22 10.24 10.16 10.34 2,170,000 22,210,520 10.235 9.573 9.554 9.573 9.498 9.666 2,321,212 9.5685 0.59%
2020-06-09 0 10.18 10.18 10.20 10.02 10.54 4,217,000 43,380,700 10.287 9.517 9.517 9.536 9.367 9.853 4,510,854 9.6170 -1.17%
2020-06-08 0 10.30 10.30 10.34 10.30 10.74 4,921,400 51,675,720 10.500 9.629 9.629 9.666 9.629 10.04 5,264,339 9.8162 -0.77%
2020-06-05 0 10.38 10.38 10.40 10.24 10.46 2,317,118 24,013,385 10.363 9.704 9.704 9.723 9.573 9.779 2,478,582 9.6884 1.17%
2020-06-04 0 10.26 10.26 10.28 10.22 10.52 3,856,000 39,887,709 10.344 9.592 9.592 9.610 9.554 9.835 4,124,698 9.6705 -0.19%
2020-06-03 0 10.38 10.36 10.40 10.24 10.56 5,697,000 59,305,660 10.410 9.610 9.592 9.629 9.481 9.777 6,153,265 9.6381 1.57%
2020-06-02 0 10.22 10.20 10.22 10.02 10.30 5,559,000 56,297,760 10.127 9.462 9.444 9.462 9.277 9.536 6,004,213 9.3764 -0.58%
2020-06-01 0 10.28 10.26 10.28 9.790 10.34 8,749,300 89,353,794 10.213 9.518 9.499 9.518 9.064 9.573 9,450,019 9.4554 5.44%
2020-05-29 0 9.750 9.710 9.750 9.450 9.780 6,145,000 59,529,840 9.6875 9.027 8.990 9.027 8.749 9.055 6,637,145 8.9692 1.99%
2020-05-28 0 9.560 9.560 9.590 9.400 9.640 5,722,000 54,375,420 9.5029 8.851 8.851 8.879 8.703 8.925 6,180,267 8.7982 0.63%
2020-05-27 0 9.500 9.500 9.510 9.420 9.680 4,526,000 43,028,640 9.5070 8.796 8.796 8.805 8.722 8.962 4,888,481 8.8020 -1.45%
2020-05-26 0 9.640 9.630 9.640 9.520 9.800 4,241,000 40,958,980 9.6579 8.925 8.916 8.925 8.814 9.073 4,580,656 8.9417 1.26%
2020-05-25 0 9.520 9.510 9.520 9.460 9.640 5,717,000 54,457,785 9.5256 8.814 8.805 8.814 8.759 8.925 6,174,867 8.8193 0.21%
2020-05-22 0 9.500 9.500 9.510 9.190 9.700 9,817,000 92,581,600 9.4307 8.796 8.796 8.805 8.509 8.981 10,603,230 8.7315 -2.96%
2020-05-21 0 9.790 9.790 9.800 9.760 10.26 5,575,000 55,358,400 9.9298 9.064 9.064 9.073 9.036 9.499 6,021,494 9.1935 -3.64%
2020-05-20 0 10.16 10.16 10.18 10.10 10.40 5,595,000 57,385,330 10.257 9.407 9.407 9.425 9.351 9.629 6,043,096 9.4960 0.20%
2020-05-19 0 10.14 10.12 10.14 9.970 10.30 5,636,000 56,913,610 10.098 9.388 9.370 9.388 9.231 9.536 6,087,380 9.3494 3.47%
2020-05-18 0 9.800 9.780 9.800 9.780 10.60 17,550,000 175,276,160 9.9872 9.073 9.055 9.073 9.055 9.814 18,955,555 9.2467 -9.43%
2020-05-15 0 10.82 10.80 10.82 10.50 10.96 6,003,000 64,705,060 10.779 10.02 9.999 10.02 9.721 10.15 6,483,772 9.9795 0.37%
2020-05-14 0 10.78 10.74 10.78 10.46 10.98 7,092,000 76,438,560 10.778 9.981 9.944 9.981 9.684 10.17 7,659,989 9.9789 0.56%
2020-05-13 0 10.72 10.70 10.72 10.40 10.90 6,587,000 70,683,870 10.731 9.925 9.907 9.925 9.629 10.09 7,114,544 9.9351 1.52%
2020-05-12 0 10.56 10.56 10.58 10.24 10.66 7,541,003 79,012,521 10.478 9.777 9.777 9.795 9.481 9.870 8,144,952 9.7008 -1.31%
2020-05-11 0 10.70 10.68 10.70 10.58 11.28 19,418,000 211,544,160 10.894 9.907 9.888 9.907 9.795 10.44 20,973,161 10.086 1.52%
2020-05-08 0 10.54 10.52 10.54 10.06 10.70 12,250,000 128,288,600 10.473 9.758 9.740 9.758 9.314 9.907 13,231,086 9.6960 5.72%
2020-05-07 0 9.970 9.960 9.970 9.900 10.32 9,186,881 92,782,862 10.099 9.231 9.221 9.231 9.166 9.555 9,922,646 9.3506 -0.89%
2020-05-06 0 10.06 10.06 10.08 9.280 10.12 20,612,990 203,193,242 9.8575 9.314 9.314 9.333 8.592 9.370 22,263,856 9.1266 8.87%
2020-05-05 0 9.240 9.240 9.250 9.060 9.270 3,578,000 32,893,210 9.1932 8.555 8.555 8.564 8.388 8.583 3,864,557 8.5115 2.21%
2020-05-04 0 9.040 9.020 9.040 8.910 9.150 5,590,000 50,492,410 9.0326 8.370 8.351 8.370 8.249 8.472 6,037,695 8.3629 -3.42%
2020-04-29 0 9.360 9.320 9.360 9.260 9.640 5,383,000 50,661,980 9.4115 8.666 8.629 8.666 8.573 8.925 5,814,117 8.7136 0.65%
2020-04-28 0 9.300 9.300 9.310 8.980 9.320 6,562,700 60,166,094 9.1679 8.610 8.610 8.620 8.314 8.629 7,088,298 8.4881 2.65%
2020-04-27 0 9.060 9.060 9.090 8.810 9.210 5,259,000 47,787,790 9.0869 8.388 8.388 8.416 8.157 8.527 5,680,186 8.4131 2.95%
2020-04-24 0 8.800 8.800 8.850 8.580 8.890 4,369,000 38,250,130 8.7549 8.147 8.147 8.194 7.944 8.231 4,718,907 8.1057 1.62%
2020-04-23 0 8.660 8.650 8.660 8.640 8.970 5,088,000 44,468,080 8.7398 8.018 8.009 8.018 7.999 8.305 5,495,491 8.0917 -1.03%
2020-04-22 0 8.750 8.740 8.750 8.490 8.820 5,173,000 44,757,800 8.6522 8.101 8.092 8.101 7.860 8.166 5,587,298 8.0106 -0.57%
2020-04-21 0 8.800 8.800 8.810 8.650 9.100 8,528,000 74,869,790 8.7793 8.147 8.147 8.157 8.009 8.425 9,210,996 8.1283 -3.30%
2020-04-20 0 9.100 9.090 9.100 9.050 9.250 5,174,000 47,231,940 9.1287 8.425 8.416 8.425 8.379 8.564 5,588,379 8.4518 -0.66%
2020-04-17 0 9.160 9.160 9.170 9.130 9.450 11,187,000 103,883,670 9.2861 8.481 8.481 8.490 8.453 8.749 12,082,951 8.5975 0.66%
2020-04-16 0 9.100 9.100 9.140 8.900 9.200 6,558,000 59,139,840 9.0180 8.425 8.425 8.462 8.240 8.518 7,083,221 8.3493 0.00%
2020-04-15 0 9.100 9.100 9.120 9.100 9.450 7,294,218 67,772,765 9.2913 8.425 8.425 8.444 8.425 8.749 7,878,402 8.6023 -1.52%
2020-04-14 0 9.240 9.240 9.250 9.030 9.350 7,857,860 71,981,987 9.1605 8.555 8.555 8.564 8.360 8.657 8,487,185 8.4813 -0.75%
2020-04-09 0 9.310 9.310 9.340 9.200 9.580 12,078,150 112,926,070 9.3496 8.620 8.620 8.647 8.518 8.870 13,045,472 8.6563 0.32%
2020-04-08 0 9.280 9.280 9.290 9.140 9.520 6,201,000 57,673,760 9.3007 8.592 8.592 8.601 8.462 8.814 6,697,630 8.6111 -1.28%
2020-04-07 0 9.400 9.390 9.400 8.900 9.420 13,926,000 127,593,990 9.1623 8.703 8.694 8.703 8.240 8.722 15,041,314 8.4829 5.62%
2020-04-06 0 8.900 8.890 8.900 8.510 8.900 6,189,888 54,128,601 8.7447 8.240 8.231 8.240 7.879 8.240 6,685,628 8.0963 5.95%
2020-04-03 0 8.400 8.400 8.410 8.340 8.630 2,782,000 23,503,520 8.4484 7.777 7.777 7.786 7.722 7.990 3,004,807 7.8220 -1.75%
2020-04-02 0 8.550 8.550 8.560 8.210 8.570 4,429,000 37,455,230 8.4568 7.916 7.916 7.925 7.601 7.935 4,783,713 7.8297 1.18%
2020-04-01 0 8.450 8.430 8.450 8.330 8.870 6,649,000 56,847,481 8.5498 7.823 7.805 7.823 7.712 8.212 7,181,509 7.9158 -2.09%
2020-03-31 0 8.630 8.620 8.630 8.450 8.730 5,582,000 47,769,880 8.5578 7.990 7.981 7.990 7.823 8.083 6,029,055 7.9233 2.13%
2020-03-30 0 8.450 8.440 8.450 8.350 8.650 5,887,000 49,998,261 8.4930 7.823 7.814 7.823 7.731 8.009 6,358,482 7.8632 -3.65%
2020-03-27 0 8.770 8.750 8.770 8.700 9.240 7,384,953 66,147,342 8.9570 8.120 8.101 8.120 8.055 8.555 7,976,404 8.2929 1.39%
2020-03-26 0 8.650 8.650 8.660 8.470 8.950 6,486,000 56,821,780 8.7607 8.009 8.009 8.018 7.842 8.286 7,005,455 8.1111 -1.26%
2020-03-25 0 8.760 8.750 8.760 8.440 9.040 8,382,207 73,387,596 8.7552 8.110 8.101 8.110 7.814 8.370 9,053,526 8.1060 4.04%
2020-03-24 0 8.420 8.420 8.430 8.060 8.500 7,805,320 64,575,026 8.2732 7.796 7.796 7.805 7.462 7.870 8,430,437 7.6597 7.54%
2020-03-23 0 7.830 7.810 7.830 7.750 8.090 7,005,000 55,437,250 7.9140 7.249 7.231 7.249 7.175 7.490 7,566,021 7.3271 -7.45%
2020-03-20 0 8.460 8.450 8.460 8.080 8.550 7,706,000 64,288,870 8.3427 7.833 7.823 7.833 7.481 7.916 8,323,163 7.7241 3.80%
2020-03-19 0 8.150 8.110 8.150 7.710 8.550 15,511,000 123,798,630 7.9813 7.546 7.509 7.546 7.138 7.916 16,753,255 7.3895 0.37%
2020-03-18 0 8.120 8.110 8.120 8.050 9.170 10,632,100 91,145,997 8.5727 7.518 7.509 7.518 7.453 8.490 11,483,610 7.9371 -9.27%
2020-03-17 0 8.950 8.950 8.970 8.530 9.350 9,802,000 87,049,384 8.8808 8.286 8.286 8.305 7.897 8.657 10,587,029 8.2223 -0.56%
2020-03-16 0 9.000 8.990 9.000 8.930 9.900 8,729,000 80,591,691 9.2326 8.333 8.323 8.333 8.268 9.166 9,428,094 8.5480 -10.36%
2020-03-13 0 10.04 10.02 10.04 8.510 10.12 18,987,000 181,772,431 9.5735 9.296 9.277 9.296 7.879 9.370 20,507,643 8.8636 2.87%
2020-03-12 0 9.760 9.750 9.760 9.700 10.70 25,506,500 254,858,719 9.9919 9.036 9.027 9.036 8.981 9.907 27,549,281 9.2510 -12.39%
2020-03-11 0 11.14 11.12 11.14 10.90 11.46 7,479,000 83,972,540 11.228 10.31 10.30 10.31 10.09 10.61 8,077,983 10.395 0.00%
2020-03-10 0 11.14 11.14 11.18 10.50 11.44 12,738,000 141,039,431 11.072 10.31 10.31 10.35 9.721 10.59 13,758,169 10.251 0.36%
2020-03-09 0 11.10 11.06 11.10 11.00 11.80 10,719,128 120,298,850 11.223 10.28 10.24 10.28 10.18 10.93 11,577,608 10.391 -4.97%
2020-03-06 0 11.68 11.68 11.70 11.50 11.80 5,052,448 58,906,380 11.659 10.81 10.81 10.83 10.65 10.93 5,457,092 10.794 -2.18%
2020-03-05 0 11.94 11.94 11.96 11.40 11.94 7,898,128 92,638,874 11.729 11.05 11.05 11.07 10.55 11.05 8,530,678 10.859 5.66%
2020-03-04 0 11.30 11.26 11.30 11.06 11.34 3,577,700 40,017,454 11.185 10.46 10.43 10.46 10.24 10.50 3,864,233 10.356 -0.35%
2020-03-03 0 11.34 11.34 11.36 11.18 11.86 5,346,192 61,802,165 11.560 10.50 10.50 10.52 10.35 10.98 5,774,361 10.703 0.00%
2020-03-02 0 11.34 11.30 11.34 10.90 11.36 8,775,687 98,503,196 11.225 10.50 10.46 10.50 10.09 10.52 9,478,520 10.392 3.47%
2020-02-28 0 10.96 10.94 10.96 10.80 11.60 15,378,000 170,566,260 11.092 10.15 10.13 10.15 9.999 10.74 16,609,603 10.269 -8.36%
2020-02-27 0 11.96 11.96 11.98 11.70 12.12 6,319,000 74,872,380 11.849 11.07 11.07 11.09 10.83 11.22 6,825,080 10.970 -0.33%
2020-02-26 0 12.00 12.00 12.02 11.90 12.44 7,573,000 91,822,620 12.125 11.11 11.11 11.13 11.02 11.52 8,179,511 11.226 -3.38%
2020-02-25 0 12.42 12.42 12.44 11.90 12.60 7,496,000 91,807,276 12.248 11.50 11.50 11.52 11.02 11.67 8,096,344 11.339 1.80%
2020-02-24 0 12.20 12.18 12.20 11.96 12.40 7,825,000 95,049,640 12.147 11.30 11.28 11.30 11.07 11.48 8,451,694 11.246 -1.77%
2020-02-21 0 12.42 12.42 12.44 12.26 12.76 7,677,000 95,869,440 12.488 11.50 11.50 11.52 11.35 11.81 8,291,840 11.562 -0.64%
2020-02-20 0 12.50 12.50 12.52 11.94 12.54 8,764,000 107,780,660 12.298 11.57 11.57 11.59 11.05 11.61 9,465,897 11.386 2.63%
2020-02-19 0 12.18 12.16 12.20 12.04 12.40 6,959,000 85,337,200 12.263 11.28 11.26 11.30 11.15 11.48 7,516,337 11.354 0.83%
2020-02-18 0 12.08 12.06 12.08 11.70 12.30 9,705,500 116,439,193 11.997 11.18 11.17 11.18 10.83 11.39 10,482,800 11.108 -1.31%
2020-02-17 0 12.24 12.24 12.26 11.20 12.30 13,065,000 156,269,280 11.961 11.33 11.33 11.35 10.37 11.39 14,111,358 11.074 9.29%
2020-02-14 0 11.20 11.20 11.22 11.10 11.60 4,660,000 52,489,382 11.264 10.37 10.37 10.39 10.28 10.74 5,033,213 10.429 -2.27%
2020-02-13 0 11.46 11.46 11.48 11.40 11.92 7,998,384 92,789,157 11.601 10.61 10.61 10.63 10.55 11.04 8,638,964 10.741 -1.72%
2020-02-12 0 11.66 11.66 11.68 11.40 11.80 7,962,538 92,712,320 11.644 10.80 10.80 10.81 10.55 10.93 8,600,247 10.780 1.57%
2020-02-11 0 11.48 11.48 11.50 11.16 11.50 8,367,000 95,265,320 11.386 10.63 10.63 10.65 10.33 10.65 9,037,102 10.542 3.61%
2020-02-10 0 11.08 11.08 11.10 10.70 11.16 5,859,000 64,413,251 10.994 10.26 10.26 10.28 9.907 10.33 6,328,239 10.179 -0.72%
2020-02-07 0 11.16 11.14 11.16 10.90 11.38 8,235,000 91,312,482 11.088 10.33 10.31 10.33 10.09 10.54 8,894,530 10.266 -2.11%
2020-02-06 0 11.40 11.38 11.40 11.10 11.48 10,988,000 124,266,692 11.309 10.55 10.54 10.55 10.28 10.63 11,868,014 10.471 2.52%
2020-02-05 0 11.12 11.10 11.12 11.04 11.90 13,641,000 155,476,750 11.398 10.30 10.28 10.30 10.22 11.02 14,733,489 10.553 -3.64%
2020-02-04 0 11.54 11.54 11.56 11.16 11.72 10,148,500 116,666,030 11.496 10.68 10.68 10.70 10.33 10.85 10,961,279 10.643 3.78%
2020-02-03 0 11.12 11.04 11.12 10.50 11.30 11,134,664 122,520,184 11.003 10.30 10.22 10.30 9.721 10.46 12,026,424 10.188 -0.36%
2020-01-31 0 11.16 11.14 11.16 10.90 11.56 9,357,000 104,406,020 11.158 10.33 10.31 10.33 10.09 10.70 10,106,389 10.331 0.72%
2020-01-30 0 11.08 11.08 11.10 10.92 12.64 16,663,000 190,725,315 11.446 10.26 10.26 10.28 10.11 11.70 17,997,517 10.597 -11.92%
2020-01-29 0 12.58 12.52 12.58 12.28 12.76 8,297,000 104,021,739 12.537 11.65 11.59 11.65 11.37 11.81 8,961,495 11.608 -3.97%
2020-01-24 0 13.10 13.08 13.10 12.82 13.28 3,884,119 50,689,717 13.051 12.13 12.11 12.13 11.87 12.30 4,195,193 12.083 -0.15%
2020-01-23 0 13.12 13.10 13.12 12.82 13.86 11,015,200 146,785,617 13.326 12.15 12.13 12.15 11.87 12.83 11,897,392 12.338 -3.67%
2020-01-22 0 13.62 13.62 13.64 12.76 13.68 8,235,000 110,367,563 13.402 12.61 12.61 12.63 11.81 12.67 8,894,530 12.408 3.50%
2020-01-21 0 13.16 13.16 13.18 12.90 13.68 11,364,000 149,526,840 13.158 12.18 12.18 12.20 11.94 12.67 12,274,127 12.182 -4.36%
2020-01-20 0 13.76 13.74 13.76 13.54 13.94 5,193,000 71,476,440 13.764 12.74 12.72 12.74 12.54 12.91 5,608,900 12.743 -0.15%
2020-01-17 0 13.78 13.76 13.78 13.48 13.78 7,476,815 102,059,908 13.650 12.76 12.74 12.76 12.48 12.76 8,075,623 12.638 2.23%
2020-01-16 0 13.48 13.48 13.50 13.40 13.84 6,439,000 87,448,850 13.581 12.48 12.48 12.50 12.41 12.81 6,954,691 12.574 -1.03%
2020-01-15 0 13.62 13.60 13.62 13.34 13.64 5,345,000 72,241,840 13.516 12.61 12.59 12.61 12.35 12.63 5,773,074 12.514 0.89%
2020-01-14 0 13.50 13.48 13.50 13.40 14.24 11,879,850 164,206,436 13.822 12.50 12.48 12.50 12.41 13.18 12,831,291 12.797 -1.89%
2020-01-13 0 13.76 13.74 13.76 13.44 13.78 7,271,000 99,376,990 13.668 12.74 12.72 12.74 12.44 12.76 7,853,324 12.654 2.38%
2020-01-10 0 13.44 13.44 13.46 13.32 13.76 7,063,000 95,721,780 13.553 12.44 12.44 12.46 12.33 12.74 7,628,666 12.548 -0.88%
2020-01-09 0 13.56 13.54 13.56 12.96 13.60 13,781,900 184,171,734 13.363 12.55 12.54 12.55 12.00 12.59 14,885,673 12.372 6.27%
2020-01-08 0 12.76 12.72 12.78 12.12 12.80 10,360,000 129,976,468 12.546 11.81 11.78 11.83 11.22 11.85 11,189,718 11.616 2.24%
2020-01-07 0 12.48 12.46 12.48 12.36 12.58 8,967,400 111,510,766 12.435 11.55 11.54 11.55 11.44 11.65 9,685,587 11.513 2.63%
2020-01-06 0 12.16 12.14 12.16 12.00 12.92 19,278,200 237,398,281 12.314 11.26 11.24 11.26 11.11 11.96 20,822,165 11.401 -6.17%
2020-01-03 0 12.96 12.94 12.96 12.92 13.86 11,753,300 155,880,730 13.263 12.00 11.98 12.00 11.96 12.83 12,694,606 12.279 -3.86%
2020-01-02 0 13.48 13.46 13.48 12.80 13.48 7,051,000 93,742,473 13.295 12.48 12.46 12.48 11.85 12.48 7,615,705 12.309 4.50%
2019-12-31 0 12.90 12.90 12.92 12.70 13.00 3,317,500 42,648,130 12.856 11.94 11.94 11.96 11.76 12.04 3,583,194 11.902 -0.15%
2019-12-30 0 12.92 12.90 12.92 12.90 13.14 6,645,640 86,191,691 12.970 11.96 11.94 11.96 11.94 12.17 7,177,880 12.008 -1.52%
2019-12-27 0 13.12 13.10 13.12 13.00 13.52 7,450,738 99,119,824 13.303 12.15 12.13 12.15 12.04 12.52 8,047,457 12.317 -0.46%
2019-12-24 0 13.18 13.18 13.22 12.96 13.24 2,824,000 37,062,720 13.124 12.20 12.20 12.24 12.00 12.26 3,050,170 12.151 1.38%
2019-12-23 0 13.00 12.98 13.00 12.94 13.20 5,908,500 77,015,340 13.035 12.04 12.02 12.04 11.98 12.22 6,381,704 12.068 0.31%
2019-12-20 0 12.96 12.94 12.96 12.86 13.58 9,320,200 122,000,323 13.090 12.00 11.98 12.00 11.91 12.57 10,066,642 12.119 -3.28%
2019-12-19 0 13.40 13.40 13.42 12.80 14.00 47,994,500 643,713,650 13.412 12.41 12.41 12.42 11.85 12.96 51,838,314 12.418 -4.96%
2019-12-18 0 14.10 14.08 14.10 13.94 14.36 8,800,000 123,687,700 14.055 13.05 13.04 13.05 12.91 13.30 9,504,780 13.013 -1.81%
2019-12-17 0 14.36 14.34 14.36 14.12 14.78 15,093,160 218,635,374 14.486 13.30 13.28 13.30 13.07 13.68 16,301,950 13.412 0.98%
2019-12-16 0 14.22 14.22 14.24 13.88 14.32 11,745,000 165,527,587 14.093 13.17 13.17 13.18 12.85 13.26 12,685,641 13.048 2.01%
2019-12-13 0 13.94 13.92 13.94 13.74 14.48 11,086,000 155,380,680 14.016 12.91 12.89 12.91 12.72 13.41 11,973,863 12.977 -0.85%
2019-12-12 0 14.06 14.06 14.08 13.16 14.44 33,152,900 457,755,021 13.807 13.02 13.02 13.04 12.18 13.37 35,808,070 12.784 13.02%
2019-12-11 0 12.44 12.40 12.44 12.14 12.46 5,096,000 62,688,360 12.301 11.52 11.48 11.52 11.24 11.54 5,504,132 11.389 1.30%
2019-12-10 0 12.28 12.28 12.30 12.22 12.66 3,557,000 44,201,420 12.427 11.37 11.37 11.39 11.31 11.72 3,841,875 11.505 -1.29%
2019-12-09 0 12.44 12.44 12.46 12.42 12.82 5,404,000 68,199,308 12.620 11.52 11.52 11.54 11.50 11.87 5,836,799 11.684 0.16%
2019-12-06 0 12.42 12.40 12.42 11.94 12.54 11,277,100 139,772,453 12.394 11.50 11.48 11.50 11.05 11.61 12,180,267 11.475 3.67%
2019-12-05 0 11.98 11.96 11.98 11.30 11.98 5,479,000 64,468,860 11.767 11.09 11.07 11.09 10.46 11.09 5,917,806 10.894 5.27%
2019-12-04 0 11.38 11.36 11.38 11.32 11.88 3,944,000 45,483,820 11.532 10.54 10.52 10.54 10.48 11.00 4,259,870 10.677 -3.89%
2019-12-03 0 11.84 11.82 11.84 11.46 11.92 3,894,000 45,815,160 11.766 10.96 10.94 10.96 10.61 11.04 4,205,865 10.893 1.54%
2019-12-02 0 11.66 11.62 11.66 11.60 11.82 1,815,000 21,252,460 11.709 10.80 10.76 10.80 10.74 10.94 1,960,361 10.841 0.52%
2019-11-29 0 11.60 11.58 11.60 11.34 11.84 5,300,000 61,061,540 11.521 10.74 10.72 10.74 10.50 10.96 5,724,470 10.667 -2.19%
2019-11-28 0 11.86 11.80 11.86 11.76 12.02 3,787,000 44,939,100 11.867 10.98 10.93 10.98 10.89 11.13 4,090,296 10.987 -1.17%
2019-11-27 0 12.00 11.98 12.00 11.80 12.06 3,507,000 41,940,230 11.959 11.11 11.09 11.11 10.93 11.17 3,787,871 11.072 0.00%
2019-11-26 0 12.00 11.92 12.00 11.86 12.16 5,312,000 63,778,160 12.006 11.11 11.04 11.11 10.98 11.26 5,737,431 11.116 0.84%
2019-11-25 0 11.90 11.88 11.90 11.50 11.94 3,487,000 40,975,640 11.751 11.02 11.00 11.02 10.65 11.05 3,766,269 10.880 0.85%
2019-11-22 0 11.80 11.72 11.80 11.54 11.86 3,862,000 45,159,600 11.693 10.93 10.85 10.93 10.68 10.98 4,171,302 10.826 1.03%
2019-11-21 0 11.68 11.66 11.72 11.46 11.98 7,586,000 88,609,750 11.681 10.81 10.80 10.85 10.61 11.09 8,193,552 10.815 -3.15%
2019-11-20 0 12.06 12.00 12.06 11.76 12.12 6,473,000 77,235,860 11.932 11.17 11.11 11.17 10.89 11.22 6,991,414 11.047 1.34%
2019-11-19 0 11.90 11.90 11.92 11.00 12.06 18,086,000 212,871,001 11.770 11.02 11.02 11.04 10.18 11.17 19,534,483 10.897 8.58%
2019-11-18 0 10.96 10.96 10.98 10.86 11.06 2,112,000 23,151,440 10.962 10.15 10.15 10.17 10.05 10.24 2,281,147 10.149 0.74%
2019-11-15 0 10.88 10.86 10.88 10.86 11.10 2,015,000 22,057,350 10.947 10.07 10.05 10.07 10.05 10.28 2,176,379 10.135 -0.37%
2019-11-14 0 10.92 10.90 10.92 10.78 11.12 3,886,000 42,433,580 10.920 10.11 10.09 10.11 9.981 10.30 4,197,224 10.110 1.11%
2019-11-13 0 10.80 10.80 10.82 10.76 11.50 8,178,000 89,545,880 10.950 9.999 9.999 10.02 9.962 10.65 8,832,965 10.138 -4.42%
2019-11-12 0 11.30 11.30 11.32 10.48 11.40 11,434,000 126,477,020 11.061 10.46 10.46 10.48 9.703 10.55 12,349,733 10.241 7.82%
2019-11-11 0 10.48 10.46 10.48 10.40 10.82 5,781,000 61,045,436 10.560 9.703 9.684 9.703 9.629 10.02 6,243,992 9.7767 -3.68%
2019-11-08 0 10.88 10.86 10.88 10.76 11.32 7,076,000 78,081,640 11.035 10.07 10.05 10.07 9.962 10.48 7,642,707 10.216 -1.09%
2019-11-07 0 11.00 10.98 11.00 10.66 11.00 5,485,000 59,389,300 10.828 10.18 10.17 10.18 9.870 10.18 5,924,286 10.025 2.61%
2019-11-06 0 10.72 10.72 10.76 10.70 11.14 5,889,000 64,180,960 10.898 9.925 9.925 9.962 9.907 10.31 6,360,642 10.090 -2.01%
2019-11-05 0 10.94 10.94 10.96 10.82 11.10 8,090,000 88,709,240 10.965 10.13 10.13 10.15 10.02 10.28 8,737,917 10.152 2.05%
2019-11-04 0 10.72 10.72 10.74 10.58 10.82 4,245,000 45,532,020 10.726 9.925 9.925 9.944 9.795 10.02 4,584,976 9.9307 1.90%
2019-11-01 0 10.52 10.52 10.54 10.38 10.68 6,189,000 65,210,829 10.537 9.740 9.740 9.758 9.610 9.888 6,684,669 9.7553 0.77%
2019-10-31 0 10.44 10.42 10.44 10.12 10.86 11,896,000 125,845,900 10.579 9.666 9.647 9.666 9.370 10.05 12,848,734 9.7944 2.35%
2019-10-30 0 10.20 10.18 10.20 10.00 10.44 3,569,000 36,562,960 10.245 9.444 9.425 9.444 9.258 9.666 3,854,836 9.4850 -0.78%
2019-10-29 0 10.28 10.28 10.30 10.16 10.50 4,627,000 47,640,560 10.296 9.518 9.518 9.536 9.407 9.721 4,997,570 9.5327 0.39%
2019-10-28 0 10.24 10.24 10.26 9.850 10.42 10,960,000 111,677,550 10.190 9.481 9.481 9.499 9.120 9.647 11,837,771 9.4340 4.60%
2019-10-25 0 9.790 9.760 9.790 9.570 9.860 3,094,000 30,156,400 9.7467 9.064 9.036 9.064 8.860 9.129 3,341,794 9.0240 0.93%
2019-10-24 0 9.700 9.690 9.700 9.480 9.820 4,855,400 46,842,182 9.6474 8.981 8.971 8.981 8.777 9.092 5,244,262 8.9321 0.00%
2019-10-23 0 9.700 9.700 9.710 9.650 9.860 5,095,000 49,579,400 9.7310 8.981 8.981 8.990 8.934 9.129 5,503,052 9.0094 -1.42%
2019-10-22 0 9.840 9.790 9.840 9.730 10.04 4,962,000 48,951,870 9.8654 9.110 9.064 9.110 9.009 9.296 5,359,400 9.1338 0.41%
2019-10-21 0 9.800 9.780 9.800 9.500 10.34 13,771,000 135,403,840 9.8325 9.073 9.055 9.073 8.796 9.573 14,873,900 9.1035 -4.67%
2019-10-18 0 10.28 10.26 10.28 9.920 10.44 12,513,000 127,907,470 10.222 9.518 9.499 9.518 9.184 9.666 13,515,149 9.4640 3.73%
2019-10-17 0 9.910 9.900 9.910 9.680 9.950 5,815,000 57,308,790 9.8553 9.175 9.166 9.175 8.962 9.212 6,280,715 9.1246 1.75%
2019-10-16 0 9.740 9.720 9.740 9.670 9.900 5,225,300 51,031,946 9.7663 9.018 8.999 9.018 8.953 9.166 5,643,787 9.0421 -0.51%
2019-10-15 0 9.790 9.780 9.790 9.280 9.820 9,716,000 93,586,670 9.6322 9.064 9.055 9.064 8.592 9.092 10,494,141 8.9180 3.71%
2019-10-14 0 9.440 9.430 9.440 9.340 9.650 9,188,000 86,864,740 9.4542 8.740 8.731 8.740 8.647 8.934 9,923,854 8.7531 1.61%
2019-10-11 0 9.290 9.260 9.290 9.160 9.710 15,410,000 144,819,530 9.3978 8.601 8.573 8.601 8.481 8.990 16,644,166 8.7009 1.53%
2019-10-10 0 9.150 9.140 9.150 8.500 9.270 12,351,000 111,267,490 9.0088 8.472 8.462 8.472 7.870 8.583 13,340,175 8.3408 7.39%
2019-10-09 0 8.520 8.510 8.530 8.480 8.910 7,833,000 67,384,111 8.6026 7.888 7.879 7.897 7.851 8.249 8,460,334 7.9647 -3.07%
2019-10-08 0 8.790 8.750 8.790 8.480 8.910 8,547,000 74,548,802 8.7222 8.138 8.101 8.138 7.851 8.249 9,231,517 8.0755 2.33%
2019-10-04 0 8.590 8.580 8.590 8.460 8.880 5,580,000 48,225,830 8.6426 7.953 7.944 7.953 7.833 8.222 6,026,895 8.0018 -2.39%
2019-10-03 0 8.800 8.800 8.810 8.350 8.960 6,453,000 56,507,430 8.7568 8.147 8.147 8.157 7.731 8.296 6,969,812 8.1075 3.17%
2019-10-02 0 8.530 8.530 8.540 8.340 8.630 2,012,000 17,132,750 8.5153 7.897 7.897 7.907 7.722 7.990 2,173,138 7.8839 0.95%
2019-09-30 0 8.450 8.440 8.450 8.360 8.570 2,758,000 23,382,560 8.4781 7.823 7.814 7.823 7.740 7.935 2,978,884 7.8494 -1.29%
2019-09-27 0 8.560 8.560 8.570 8.300 8.690 3,461,000 29,541,960 8.5357 7.925 7.925 7.935 7.685 8.046 3,738,187 7.9028 1.90%
2019-09-26 0 8.400 8.390 8.410 8.320 8.740 7,251,000 61,441,695 8.4735 7.777 7.768 7.786 7.703 8.092 7,831,723 7.8452 -0.83%
2019-09-25 0 8.470 8.470 8.480 8.470 8.900 6,948,000 59,572,650 8.5741 7.842 7.842 7.851 7.842 8.240 7,504,456 7.9383 -4.83%
2019-09-24 0 8.900 8.900 8.910 8.710 9.100 6,534,000 58,225,435 8.9111 8.240 8.240 8.249 8.064 8.425 7,057,299 8.2504 1.37%
2019-09-23 0 8.780 8.780 8.790 8.780 9.330 9,208,000 82,340,980 8.9423 8.129 8.129 8.138 8.129 8.638 9,945,456 8.2793 -4.98%
2019-09-20 0 9.240 9.240 9.250 9.220 9.960 14,161,000 135,162,500 9.5447 8.555 8.555 8.564 8.536 9.221 15,295,135 8.8370 -2.84%
2019-09-19 0 9.510 9.500 9.510 9.050 9.580 14,101,000 132,755,930 9.4146 8.805 8.796 8.805 8.379 8.870 15,230,330 8.7165 3.71%
2019-09-18 0 9.170 9.170 9.180 8.680 9.280 11,841,000 107,630,130 9.0896 8.490 8.490 8.499 8.036 8.592 12,789,329 8.4156 7.38%
2019-09-17 0 8.540 8.540 8.550 8.500 8.870 8,435,500 72,704,325 8.6189 7.907 7.907 7.916 7.870 8.212 9,111,088 7.9798 -4.26%
2019-09-16 0 8.920 8.880 8.920 8.810 9.060 7,760,000 69,170,600 8.9137 8.259 8.222 8.259 8.157 8.388 8,381,488 8.2528 -1.87%
2019-09-13 0 9.090 9.090 9.100 8.880 9.250 6,038,000 54,740,280 9.0660 8.416 8.416 8.425 8.222 8.564 6,521,575 8.3937 -1.52%
2019-09-12 0 9.230 9.210 9.240 8.680 9.250 13,582,894 123,033,719 9.0580 8.546 8.527 8.555 8.036 8.564 14,670,729 8.3863 5.25%
2019-09-11 0 8.770 8.750 8.770 8.650 8.900 8,384,000 73,556,150 8.7734 8.120 8.101 8.120 8.009 8.240 9,055,463 8.1228 1.15%
2019-09-10 0 8.670 8.670 8.680 8.460 8.840 9,744,700 84,477,370 8.6691 8.027 8.027 8.036 7.833 8.185 10,525,140 8.0262 0.12%
2019-09-09 0 8.660 8.660 8.670 8.420 8.750 12,332,981 106,529,725 8.6378 8.018 8.018 8.027 7.796 8.101 13,320,713 7.9973 2.00%
2019-09-06 0 8.490 8.480 8.490 7.810 8.630 24,926,811 207,429,571 8.3215 7.860 7.851 7.860 7.231 7.990 26,923,165 7.7045 9.69%
2019-09-05 0 7.740 7.730 7.740 7.500 7.800 8,889,500 68,392,660 7.6936 7.166 7.157 7.166 6.944 7.222 9,601,448 7.1232 3.34%
2019-09-04 0 7.490 7.490 7.500 7.200 7.550 5,753,000 42,712,820 7.4244 6.935 6.935 6.944 6.666 6.990 6,213,750 6.8739 2.18%
2019-09-03 0 7.330 7.300 7.330 7.150 7.390 5,299,968 38,683,389 7.2988 6.786 6.759 6.786 6.620 6.842 5,724,435 6.7576 3.09%
2019-09-02 0 7.110 7.110 7.120 7.070 7.300 4,636,000 33,210,500 7.1636 6.583 6.583 6.592 6.546 6.759 5,007,291 6.6324 -1.66%
2019-08-30 0 7.230 7.220 7.230 7.130 7.490 7,877,000 57,674,820 7.3219 6.694 6.685 6.694 6.601 6.935 8,507,858 6.7790 1.40%
2019-08-29 0 7.130 7.120 7.130 6.950 7.160 3,639,000 25,681,250 7.0572 6.601 6.592 6.601 6.435 6.629 3,930,443 6.5339 -0.14%
2019-08-28 0 7.140 7.130 7.140 7.100 7.380 3,601,000 25,812,370 7.1681 6.611 6.601 6.611 6.574 6.833 3,889,399 6.6366 -1.92%
2019-08-27 0 7.280 7.280 7.290 7.210 7.500 4,952,950 36,371,270 7.3434 6.740 6.740 6.749 6.675 6.944 5,349,625 6.7988 0.83%
2019-08-26 0 7.220 7.220 7.230 6.860 7.240 7,914,000 56,376,730 7.1237 6.685 6.685 6.694 6.351 6.703 8,547,821 6.5955 -2.56%
2019-08-23 0 7.410 7.410 7.420 7.400 7.730 4,191,000 31,456,770 7.5058 6.861 6.861 6.870 6.851 7.157 4,526,651 6.9492 -1.85%
2019-08-22 0 7.550 7.550 7.560 7.520 7.730 4,089,000 31,070,760 7.5986 6.990 6.990 6.999 6.962 7.157 4,416,482 7.0352 -0.13%
2019-08-21 0 7.560 7.550 7.560 7.480 7.860 7,701,253 58,726,992 7.6256 6.999 6.990 6.999 6.925 7.277 8,318,036 7.0602 -2.58%
2019-08-20 0 7.760 7.760 7.770 7.680 8.000 8,005,000 62,680,600 7.8302 7.185 7.185 7.194 7.111 7.407 8,646,109 7.2496 -1.77%
2019-08-19 0 7.900 7.890 7.900 7.570 7.960 9,388,619 73,632,964 7.8428 7.314 7.305 7.314 7.009 7.370 10,140,541 7.2612 4.64%
2019-08-16 0 7.550 7.530 7.550 7.370 7.680 7,325,510 55,364,834 7.5578 6.990 6.972 6.990 6.824 7.111 7,912,200 6.9974 0.94%
2019-08-15 0 7.480 7.480 7.520 7.170 7.550 15,835,941 116,911,045 7.3826 6.925 6.925 6.962 6.638 6.990 17,104,220 6.8352 -0.53%
2019-08-14 0 7.520 7.500 7.520 7.390 7.940 15,997,450 122,884,469 7.6815 6.962 6.944 6.962 6.842 7.351 17,278,664 7.1119 1.48%
2019-08-13 0 7.410 7.410 7.420 7.310 7.730 18,754,700 140,898,396 7.5127 6.861 6.861 6.870 6.768 7.157 20,256,738 6.9556 0.82%
2019-08-12 0 7.350 7.350 7.360 6.780 7.470 12,171,000 87,449,590 7.1851 6.805 6.805 6.814 6.277 6.916 13,145,759 6.6523 7.93%
2019-08-09 0 6.810 6.800 6.810 6.730 6.920 4,875,000 33,179,010 6.8060 6.305 6.296 6.305 6.231 6.407 5,265,432 6.3013 0.29%
2019-08-08 0 6.790 6.780 6.790 6.690 6.950 5,424,000 36,866,550 6.7969 6.287 6.277 6.287 6.194 6.435 5,858,401 6.2929 2.57%
2019-08-07 0 6.620 6.610 6.620 6.460 6.840 4,896,243 32,284,119 6.5937 6.129 6.120 6.129 5.981 6.333 5,288,376 6.1047 0.30%
2019-08-06 0 6.600 6.600 6.620 6.050 6.700 11,175,029 71,127,539 6.3649 6.111 6.111 6.129 5.601 6.203 12,070,022 5.8929 1.38%
2019-08-05 0 6.510 6.510 6.530 6.500 6.800 8,027,000 53,073,590 6.6119 6.027 6.027 6.046 6.018 6.296 8,669,871 6.1216 -4.26%
2019-08-02 0 6.800 6.800 6.810 6.740 7.090 13,230,000 90,888,690 6.8699 6.296 6.296 6.305 6.240 6.564 14,289,573 6.3605 -8.11%
2019-08-01 0 7.400 7.400 7.410 7.400 7.800 4,526,000 33,894,470 7.4888 6.851 6.851 6.861 6.851 7.222 4,888,481 6.9335 -3.65%
2019-07-31 0 7.680 7.660 7.680 7.500 7.710 3,355,000 25,425,570 7.5784 7.111 7.092 7.111 6.944 7.138 3,623,697 7.0165 -0.90%
2019-07-30 0 7.750 7.750 7.760 7.710 7.850 2,187,000 17,021,200 7.7829 7.175 7.175 7.185 7.138 7.268 2,362,154 7.2058 0.39%
2019-07-29 0 7.720 7.700 7.720 7.580 7.840 4,529,000 34,766,930 7.6765 7.148 7.129 7.148 7.018 7.259 4,891,721 7.1073 -1.03%
2019-07-26 0 7.800 7.770 7.800 7.560 7.940 4,872,000 37,926,140 7.7845 7.222 7.194 7.222 6.999 7.351 5,262,192 7.2073 1.56%
2019-07-25 0 7.680 7.680 7.690 7.650 8.060 10,956,306 85,231,830 7.7792 7.111 7.111 7.120 7.083 7.462 11,833,782 7.2024 -3.15%
2019-07-24 0 7.930 7.920 7.930 7.900 8.140 6,466,000 51,886,980 8.0246 7.342 7.333 7.342 7.314 7.536 6,983,853 7.4296 1.67%
2019-07-23 0 7.800 7.800 7.810 7.680 8.000 7,924,000 62,249,040 7.8558 7.222 7.222 7.231 7.111 7.407 8,558,622 7.2733 2.63%
2019-07-22 0 7.600 7.570 7.600 7.360 7.900 9,947,000 76,331,330 7.6738 7.036 7.009 7.036 6.814 7.314 10,743,642 7.1048 1.33%
2019-07-19 0 7.500 7.490 7.500 7.120 7.600 10,161,000 75,781,515 7.4581 6.944 6.935 6.944 6.592 7.036 10,974,781 6.9051 5.34%
2019-07-18 0 7.120 7.080 7.120 6.930 7.150 4,694,500 33,096,105 7.0500 6.592 6.555 6.592 6.416 6.620 5,070,476 6.5272 1.57%
2019-07-17 0 7.010 7.010 7.020 6.910 7.130 5,479,000 38,537,960 7.0338 6.490 6.490 6.499 6.398 6.601 5,917,806 6.5122 -0.71%
2019-07-16 0 7.060 7.060 7.070 6.800 7.150 8,263,000 57,756,900 6.9898 6.537 6.537 6.546 6.296 6.620 8,924,772 6.4715 2.02%
2019-07-15 0 6.920 6.910 6.920 6.320 7.160 14,359,000 98,664,950 6.8713 6.407 6.398 6.407 5.851 6.629 15,508,993 6.3618 7.79%
2019-07-12 0 6.420 6.420 6.440 6.420 6.650 5,498,000 35,632,560 6.4810 5.944 5.944 5.962 5.944 6.157 5,938,327 6.0004 -3.17%
2019-07-11 0 6.630 6.620 6.630 6.590 6.790 9,636,000 64,470,750 6.6906 6.138 6.129 6.138 6.101 6.287 10,407,734 6.1945 1.07%
2019-07-10 0 6.560 6.550 6.560 6.300 6.580 8,245,200 53,221,274 6.4548 6.074 6.064 6.074 5.833 6.092 8,905,547 5.9762 4.96%
2019-07-09 0 6.250 6.240 6.250 6.120 6.300 5,774,133 35,826,744 6.2047 5.787 5.777 5.787 5.666 5.833 6,236,575 5.7446 0.97%
2019-07-08 0 6.190 6.190 6.210 6.120 6.250 4,935,000 30,521,320 6.1847 5.731 5.731 5.750 5.666 5.787 5,330,237 5.7261 -3.43%
2019-07-05 0 6.410 6.410 6.420 6.120 6.440 5,517,000 34,698,150 6.2893 5.935 5.935 5.944 5.666 5.962 5,958,849 5.8230 2.56%
2019-07-04 0 6.250 6.240 6.250 6.230 6.650 10,120,000 64,474,630 6.3710 5.787 5.777 5.787 5.768 6.157 10,930,497 5.8986 -4.58%
2019-07-03 0 6.550 6.550 6.560 6.500 6.840 7,603,100 50,288,765 6.6142 6.064 6.064 6.074 6.018 6.333 8,212,022 6.1238 -3.53%
2019-07-02 0 6.790 6.790 6.800 6.470 6.820 20,826,034 138,421,751 6.6466 6.287 6.287 6.296 5.990 6.314 22,493,962 6.1537 14.12%
2019-06-28 0 5.950 5.950 5.960 5.920 6.110 4,695,143 28,005,865 5.9649 5.509 5.509 5.518 5.481 5.657 5,071,171 5.5226 -2.94%
2019-06-27 0 6.130 6.130 6.140 5.840 6.160 8,045,195 48,798,401 6.0655 5.675 5.675 5.685 5.407 5.703 8,689,524 5.6158 5.87%
2019-06-26 0 5.790 5.790 5.810 5.660 5.900 2,432,000 14,144,895 5.8162 5.361 5.361 5.379 5.240 5.463 2,626,776 5.3849 0.70%
2019-06-25 0 5.750 5.740 5.750 5.710 5.980 3,909,000 22,673,730 5.8004 5.324 5.314 5.324 5.287 5.537 4,222,066 5.3703 -2.87%
2019-06-24 0 5.920 5.920 5.930 5.880 6.110 3,057,222 18,312,184 5.9898 5.481 5.481 5.490 5.444 5.657 3,302,071 5.5457 -1.66%
2019-06-21 0 6.020 6.020 6.030 5.990 6.300 7,390,163 45,229,858 6.1203 5.574 5.574 5.583 5.546 5.833 7,982,031 5.6665 -0.82%
2019-06-20 0 6.070 6.050 6.070 5.930 6.140 6,291,125 38,120,871 6.0595 5.620 5.601 5.620 5.490 5.685 6,794,973 5.6102 -0.16%
2019-06-19 0 6.080 6.070 6.080 5.950 6.290 17,103,087 104,031,563 6.0826 5.629 5.620 5.629 5.509 5.824 18,472,850 5.6316 7.42%
2019-06-18 0 5.660 5.650 5.660 5.570 5.770 4,426,210 24,909,840 5.6278 5.240 5.231 5.240 5.157 5.342 4,780,699 5.2105 -0.88%
2019-06-17 0 5.710 5.710 5.730 5.660 6.000 5,639,464 32,660,576 5.7914 5.287 5.287 5.305 5.240 5.555 6,091,121 5.3620 1.42%
2019-06-14 0 5.630 5.630 5.640 5.610 5.850 3,429,621 19,511,367 5.6891 5.213 5.213 5.222 5.194 5.416 3,704,295 5.2672 -3.76%
2019-06-13 0 5.850 5.850 5.860 5.580 5.850 3,894,000 22,360,510 5.7423 5.416 5.416 5.425 5.166 5.416 4,205,865 5.3165 2.81%
2019-06-12 0 5.690 5.690 5.700 5.680 5.930 4,935,585 28,336,920 5.7413 5.268 5.268 5.277 5.259 5.490 5,330,869 5.3156 -5.79%
2019-06-11 0 6.040 6.040 6.050 6.000 6.400 8,086,000 49,837,380 6.1634 5.592 5.592 5.601 5.555 5.925 8,733,597 5.7064 -3.82%
2019-06-10 0 6.280 6.270 6.280 5.510 6.300 15,067,121 87,560,115 5.8113 5.814 5.805 5.814 5.101 5.833 16,273,826 5.3804 14.60%
2019-06-06 0 5.480 5.440 5.480 5.380 5.580 2,819,000 15,406,555 5.4653 5.074 5.037 5.074 4.981 5.166 3,044,770 5.0600 -1.26%
2019-06-05 0 5.550 5.540 5.550 5.480 5.640 3,150,602 17,484,634 5.5496 5.138 5.129 5.138 5.074 5.222 3,402,929 5.1381 2.59%
2019-06-04 0 5.410 5.400 5.410 5.410 5.570 2,033,261 11,145,931 5.4818 5.009 5.000 5.009 5.009 5.157 2,196,102 5.0753 -3.74%
2019-06-03 0 5.620 5.610 5.620 5.420 5.670 2,746,000 15,310,650 5.5756 5.203 5.194 5.203 5.018 5.250 2,965,923 5.1622 1.63%
2019-05-31 0 5.530 5.530 5.550 5.470 5.660 2,174,833 12,141,090 5.5825 5.120 5.120 5.138 5.064 5.240 2,349,012 5.1686 1.28%
2019-05-30 0 5.460 5.460 5.480 5.380 5.550 1,487,256 8,111,105 5.4537 5.055 5.055 5.074 4.981 5.138 1,606,368 5.0493 -1.62%
2019-05-29 0 5.550 5.540 5.570 5.430 5.650 2,432,439 13,524,472 5.5600 5.138 5.129 5.157 5.027 5.231 2,627,250 5.1478 -1.42%
2019-05-28 0 5.630 5.620 5.630 5.470 5.770 4,780,000 26,990,600 5.6466 5.213 5.203 5.213 5.064 5.342 5,162,824 5.2279 2.93%
2019-05-27 0 5.470 5.460 5.470 5.310 5.580 3,997,000 21,693,960 5.4276 5.064 5.055 5.064 4.916 5.166 4,317,114 5.0251 0.92%
2019-05-24 0 5.420 5.420 5.460 5.390 5.630 7,663,000 41,978,215 5.4780 5.018 5.018 5.055 4.990 5.213 8,276,719 5.0718 0.37%
2019-05-23 0 5.400 5.390 5.400 5.380 5.900 7,197,344 39,968,147 5.5532 5.000 4.990 5.000 4.981 5.463 7,773,769 5.1414 -8.47%
2019-05-22 0 5.900 5.900 5.930 5.850 6.310 8,744,517 53,022,455 6.0635 5.463 5.463 5.490 5.416 5.842 9,444,853 5.6139 -0.67%
2019-05-21 0 5.940 5.940 5.950 5.790 6.080 8,580,000 50,824,425 5.9236 5.500 5.500 5.509 5.361 5.629 9,267,160 5.4844 3.66%
2019-05-20 0 5.730 5.700 5.730 5.560 6.100 14,906,250 86,077,712 5.7746 5.305 5.277 5.305 5.148 5.648 16,100,071 5.3464 -8.32%
2019-05-17 0 6.250 6.240 6.250 6.200 7.550 22,620,000 149,194,610 6.5957 5.787 5.777 5.787 5.740 6.990 24,431,605 6.1066 -15.77%
2019-05-16 0 7.420 7.410 7.420 7.260 7.550 3,667,000 27,239,090 7.4282 6.870 6.861 6.870 6.722 6.990 3,960,685 6.8774 -2.88%
2019-05-15 0 7.640 7.610 7.640 7.130 7.680 6,088,171 45,436,523 7.4631 7.073 7.046 7.073 6.601 7.111 6,575,764 6.9097 7.15%
2019-05-14 0 7.130 7.120 7.130 7.010 7.280 8,363,000 59,578,740 7.1241 6.601 6.592 6.601 6.490 6.740 9,032,781 6.5958 -7.04%
2019-05-10 0 7.670 7.660 7.670 7.280 7.790 11,619,000 87,973,943 7.5716 7.101 7.092 7.101 6.740 7.212 12,549,550 7.0101 6.38%
2019-05-09 0 7.210 7.210 7.240 7.210 7.970 13,183,000 99,209,720 7.5256 6.675 6.675 6.703 6.675 7.379 14,238,808 6.9676 -2.96%
2019-05-08 0 7.430 7.400 7.430 7.350 8.070 8,439,000 64,055,685 7.5904 6.879 6.851 6.879 6.805 7.472 9,114,868 7.0276 -8.50%
2019-05-07 0 8.120 8.110 8.120 7.900 8.300 4,457,550 36,076,414 8.0933 7.518 7.509 7.518 7.314 7.685 4,814,549 7.4932 0.87%
2019-05-06 0 8.050 8.030 8.050 7.890 8.170 11,656,500 93,147,130 7.9910 7.453 7.435 7.453 7.305 7.564 12,590,053 7.3985 -4.28%
2019-05-03 0 8.410 8.410 8.420 8.050 8.450 3,164,843 26,375,199 8.3338 7.786 7.786 7.796 7.453 7.823 3,418,311 7.7159 3.70%
2019-05-02 0 8.110 8.100 8.130 8.000 8.200 914,368 7,416,056 8.1106 7.509 7.499 7.527 7.407 7.592 987,598 7.5092 0.25%
2019-04-30 0 8.090 8.090 8.100 8.000 8.140 947,000 7,641,070 8.0687 7.490 7.490 7.499 7.407 7.536 1,022,844 7.4704 0.50%
2019-04-29 0 8.050 8.040 8.050 7.900 8.270 2,980,000 24,143,340 8.1018 7.453 7.444 7.453 7.314 7.657 3,218,664 7.5010 -1.23%
2019-04-26 0 8.150 8.140 8.170 7.900 8.240 6,133,000 49,282,035 8.0356 7.546 7.536 7.564 7.314 7.629 6,624,184 7.4397 -0.97%
2019-04-25 0 8.230 8.220 8.230 8.200 8.580 4,984,766 41,600,559 8.3455 7.620 7.610 7.620 7.592 7.944 5,383,989 7.7267 -3.97%
2019-04-24 0 8.570 8.570 8.580 8.430 8.800 2,780,000 23,739,870 8.5395 7.935 7.935 7.944 7.805 8.147 3,002,646 7.9063 -0.92%
2019-04-23 0 8.650 8.650 8.700 8.470 8.790 2,802,876 24,333,019 8.6814 8.009 8.009 8.055 7.842 8.138 3,027,354 8.0377 0.82%
2019-04-18 0 8.580 8.580 8.600 8.520 8.720 3,870,010 33,355,697 8.6190 7.944 7.944 7.962 7.888 8.073 4,179,954 7.9799 -1.04%
2019-04-17 0 8.670 8.670 8.680 8.550 8.850 5,076,261 44,275,335 8.7220 8.027 8.027 8.036 7.916 8.194 5,482,812 8.0753 1.40%
2019-04-16 0 8.550 8.540 8.570 8.330 8.660 3,297,025 28,095,986 8.5216 7.916 7.907 7.935 7.712 8.018 3,561,079 7.8897 0.23%
2019-04-15 0 8.530 8.530 8.570 8.450 8.780 5,208,000 45,022,430 8.6449 7.897 7.897 7.935 7.823 8.129 5,625,102 8.0038 1.07%
2019-04-12 0 8.440 8.430 8.450 8.310 8.590 5,081,000 42,930,930 8.4493 7.814 7.805 7.823 7.694 7.953 5,487,930 7.8228 0.24%
2019-04-11 0 8.420 8.420 8.450 8.330 8.990 9,543,799 81,368,249 8.5258 7.796 7.796 7.823 7.712 8.323 10,308,149 7.8936 -4.54%
2019-04-10 0 8.820 8.820 8.830 8.730 9.040 12,290,000 108,539,655 8.8315 8.166 8.166 8.175 8.083 8.370 13,274,289 8.1767 -2.97%
2019-04-09 0 9.090 9.060 9.090 8.710 9.450 16,298,706 147,079,707 9.0240 8.416 8.388 8.416 8.064 8.749 17,604,047 8.3549 0.00%
2019-04-08 0 9.090 9.080 9.090 8.450 11.56 17,465,000 159,127,866 9.1112 8.416 8.407 8.416 7.823 10.70 18,863,748 8.4356 10.05%
2019-04-04 0 8.260 8.260 8.270 8.020 8.370 9,536,392 78,116,709 8.1914 7.648 7.648 7.657 7.425 7.749 10,300,149 7.5840 1.85%
2019-04-03 0 8.110 8.110 8.120 7.580 8.190 16,404,626 130,718,896 7.9684 7.509 7.509 7.518 7.018 7.583 17,718,450 7.3776 4.24%
2019-04-02 0 7.780 7.780 7.790 7.250 7.790 21,243,762 159,546,919 7.5103 7.203 7.203 7.212 6.712 7.212 22,945,146 6.9534 8.21%
2019-04-01 0 7.190 7.180 7.190 6.710 7.200 11,208,000 78,629,050 7.0154 6.657 6.648 6.657 6.212 6.666 12,105,633 6.4952 7.96%
2019-03-29 0 6.660 6.660 6.670 6.520 6.780 3,518,560 23,336,980 6.6325 6.166 6.166 6.175 6.037 6.277 3,800,357 6.1407 -0.89%
2019-03-28 0 6.720 6.720 6.730 6.720 6.880 2,111,042 14,305,310 6.7764 6.222 6.222 6.231 6.222 6.370 2,280,112 6.2739 -2.47%
2019-03-27 0 6.890 6.880 6.890 6.660 6.920 2,698,000 18,435,800 6.8331 6.379 6.370 6.379 6.166 6.407 2,914,079 6.3265 1.62%
2019-03-26 0 6.780 6.780 6.790 6.570 7.060 6,898,964 47,459,819 6.8793 6.277 6.277 6.287 6.083 6.537 7,451,493 6.3692 2.57%
2019-03-25 0 6.610 6.610 6.640 6.430 6.840 6,539,000 43,620,741 6.6709 6.120 6.120 6.148 5.953 6.333 7,062,700 6.1762 -3.22%
2019-03-22 0 6.830 6.780 6.830 6.600 6.900 3,290,000 22,245,200 6.7615 6.324 6.277 6.324 6.111 6.388 3,553,492 6.2601 1.19%
2019-03-21 0 6.750 6.740 6.750 6.510 6.790 5,265,000 35,263,850 6.6978 6.249 6.240 6.249 6.027 6.287 5,686,667 6.2011 4.01%
2019-03-20 0 6.490 6.480 6.490 6.450 6.770 5,618,380 36,778,351 6.5461 6.009 6.000 6.009 5.972 6.268 6,068,348 6.0607 -3.57%
2019-03-19 0 6.730 6.730 6.760 6.700 6.900 2,214,215 14,961,967 6.7572 6.231 6.231 6.259 6.203 6.388 2,391,548 6.2562 -0.74%
2019-03-18 0 6.780 6.760 6.780 6.750 6.930 2,773,000 18,933,960 6.8280 6.277 6.259 6.277 6.249 6.416 2,995,086 6.3217 -0.29%
2019-03-15 0 6.800 6.800 6.810 6.760 6.960 2,613,509 17,896,486 6.8477 6.296 6.296 6.305 6.259 6.444 2,822,821 6.3399 0.29%
2019-03-14 0 6.780 6.760 6.780 6.690 7.130 5,216,811 35,612,157 6.8264 6.277 6.259 6.277 6.194 6.601 5,634,618 6.3202 -4.24%
2019-03-13 0 7.080 7.050 7.090 6.950 7.170 2,760,242 19,495,480 7.0630 6.555 6.527 6.564 6.435 6.638 2,981,306 6.5392 0.00%
2019-03-12 0 7.080 7.080 7.090 7.030 7.410 8,570,821 61,862,947 7.2179 6.555 6.555 6.564 6.509 6.861 9,257,246 6.6827 1.29%
2019-03-11 0 6.990 6.990 7.010 6.780 7.050 4,580,000 31,722,710 6.9264 6.472 6.472 6.490 6.277 6.527 4,946,806 6.4128 0.29%
2019-03-08 0 6.970 6.970 6.980 6.500 7.150 10,435,553 72,274,022 6.9257 6.453 6.453 6.462 6.018 6.620 11,271,322 6.4122 1.90%
2019-03-07 0 6.840 6.840 6.860 6.800 7.230 9,573,302 66,541,667 6.9508 6.333 6.333 6.351 6.296 6.694 10,340,015 6.4354 -5.00%
2019-03-06 0 7.200 7.190 7.200 6.840 7.230 15,014,227 106,245,620 7.0763 6.666 6.657 6.666 6.333 6.694 16,216,696 6.5516 5.26%
2019-03-05 0 6.840 6.830 6.840 6.630 6.850 6,214,132 42,092,731 6.7737 6.333 6.324 6.333 6.138 6.342 6,711,813 6.2714 2.09%
2019-03-04 0 6.700 6.700 6.710 6.650 6.860 7,224,000 48,765,850 6.7505 6.203 6.203 6.212 6.157 6.351 7,802,560 6.2500 0.45%
2019-03-01 0 6.670 6.660 6.670 6.420 6.670 4,295,154 28,139,446 6.5514 6.175 6.166 6.175 5.944 6.175 4,639,147 6.0657 2.30%
2019-02-28 0 6.520 6.470 6.520 6.310 6.660 5,091,929 33,192,651 6.5187 6.037 5.990 6.037 5.842 6.166 5,499,735 6.0353 1.87%
2019-02-27 0 6.400 6.390 6.400 6.310 6.880 10,052,645 65,366,194 6.5024 5.925 5.916 5.925 5.842 6.370 10,857,748 6.0202 -3.61%
2019-02-26 0 6.640 6.630 6.670 6.600 6.970 7,625,800 51,147,544 6.7072 6.148 6.138 6.175 6.111 6.453 8,236,540 6.2098 -3.07%
2019-02-25 0 6.850 6.820 6.850 6.600 7.040 17,044,642 116,670,990 6.8450 6.342 6.314 6.342 6.111 6.518 18,409,724 6.3375 5.71%
2019-02-22 0 6.480 6.470 6.480 6.180 6.500 16,140,200 103,183,925 6.3930 6.000 5.990 6.000 5.722 6.018 17,432,846 5.9189 4.01%
2019-02-21 0 6.230 6.230 6.280 5.620 6.410 21,369,362 130,999,389 6.1302 5.768 5.768 5.814 5.203 5.935 23,080,805 5.6757 9.49%
2019-02-20 0 5.690 5.690 5.700 5.480 5.800 7,050,000 39,878,730 5.6566 5.268 5.268 5.277 5.074 5.370 7,614,625 5.2371 0.53%
2019-02-19 0 5.660 5.660 5.670 5.250 5.890 34,083,000 192,326,970 5.6429 5.240 5.240 5.250 4.861 5.453 36,812,661 5.2245 10.33%
2019-02-18 0 5.130 5.130 5.140 4.950 5.180 3,704,000 18,834,820 5.0850 4.750 4.750 4.759 4.583 4.796 4,000,648 4.7079 4.48%
2019-02-15 0 4.910 4.900 4.910 4.830 5.130 6,026,259 29,662,129 4.9221 4.546 4.537 4.546 4.472 4.750 6,508,894 4.5572 -4.10%
2019-02-14 0 5.120 5.120 5.130 4.990 5.250 6,453,839 32,871,235 5.0933 4.740 4.740 4.750 4.620 4.861 6,970,718 4.7156 -2.48%
2019-02-13 0 5.250 5.240 5.250 4.770 5.310 14,783,971 76,021,217 5.1421 4.861 4.851 4.861 4.416 4.916 15,967,999 4.7608 8.70%
2019-02-12 0 4.830 4.830 4.850 4.720 4.920 2,633,893 12,659,146 4.8062 4.472 4.472 4.490 4.370 4.555 2,844,838 4.4499 -0.62%
2019-02-11 0 4.860 4.850 4.860 4.490 4.910 6,588,000 31,467,110 4.7764 4.500 4.490 4.500 4.157 4.546 7,115,624 4.4223 6.11%
2019-02-08 0 4.580 4.550 4.580 4.360 4.620 1,114,004 4,990,448 4.4797 4.240 4.213 4.240 4.037 4.277 1,203,223 4.1476 1.78%
2019-02-04 0 4.500 4.490 4.500 4.420 4.540 530,000 2,376,180 4.4834 4.166 4.157 4.166 4.092 4.203 572,447 4.1509 1.12%
2019-02-01 0 4.450 4.450 4.460 4.390 4.560 3,109,331 13,934,026 4.4814 4.120 4.120 4.129 4.064 4.222 3,358,353 4.1491 0.91%
2019-01-31 0 4.410 4.400 4.410 4.350 4.450 1,452,084 6,382,521 4.3954 4.083 4.074 4.083 4.027 4.120 1,568,379 4.0695 1.38%
2019-01-30 0 4.350 4.340 4.350 4.320 4.440 1,490,000 6,527,650 4.3810 4.027 4.018 4.027 4.000 4.111 1,609,332 4.0561 -0.91%
2019-01-29 0 4.390 4.380 4.390 4.300 4.400 1,784,000 7,747,920 4.3430 4.064 4.055 4.064 3.981 4.074 1,926,878 4.0210 -0.23%
2019-01-28 0 4.400 4.380 4.400 4.320 4.550 3,136,000 13,908,610 4.4351 4.074 4.055 4.074 4.000 4.213 3,387,158 4.1063 1.85%
2019-01-25 0 4.320 4.320 4.330 4.160 4.450 5,572,043 24,097,633 4.3247 4.000 4.000 4.009 3.852 4.120 6,018,300 4.0041 3.35%
2019-01-24 0 4.180 4.150 4.180 4.070 4.190 2,063,000 8,481,520 4.1113 3.870 3.842 3.870 3.768 3.879 2,228,223 3.8064 2.70%
2019-01-23 0 4.070 4.070 4.080 4.070 4.170 1,297,691 5,312,303 4.0937 3.768 3.768 3.777 3.768 3.861 1,401,621 3.7901 -1.21%
2019-01-22 0 4.120 4.100 4.120 4.080 4.200 2,154,000 8,855,960 4.1114 3.815 3.796 3.815 3.777 3.889 2,326,511 3.8065 -1.67%
2019-01-21 0 4.190 4.190 4.210 4.170 4.230 3,192,000 13,405,640 4.1998 3.879 3.879 3.898 3.861 3.916 3,447,643 3.8883 0.48%
2019-01-18 0 4.170 4.170 4.190 4.130 4.230 2,910,000 12,175,750 4.1841 3.861 3.861 3.879 3.824 3.916 3,143,058 3.8739 0.00%
2019-01-17 0 4.170 4.170 4.180 4.170 4.280 4,713,589 19,886,427 4.2190 3.861 3.861 3.870 3.861 3.963 5,091,094 3.9061 -1.18%
2019-01-16 0 4.220 4.210 4.220 4.030 4.290 8,998,000 37,732,390 4.1934 3.907 3.898 3.907 3.731 3.972 9,718,637 3.8825 -6.43%
2019-01-15 0 4.510 4.510 4.530 4.430 4.550 1,519,237 6,830,345 4.4959 4.176 4.176 4.194 4.102 4.213 1,640,911 4.1625 2.04%
2019-01-14 0 4.420 4.420 4.430 4.400 4.600 2,557,000 11,452,920 4.4790 4.092 4.092 4.102 4.074 4.259 2,761,787 4.1469 -4.95%
2019-01-11 0 4.650 4.620 4.650 4.580 4.710 1,667,051 7,732,159 4.6382 4.305 4.277 4.305 4.240 4.361 1,800,563 4.2943 1.09%
2019-01-10 0 4.600 4.600 4.650 4.570 4.730 1,638,000 7,621,690 4.6530 4.259 4.259 4.305 4.231 4.379 1,769,185 4.3080 -1.29%
2019-01-09 0 4.660 4.650 4.660 4.610 4.750 7,382,000 34,586,610 4.6853 4.314 4.305 4.314 4.268 4.398 7,973,214 4.3379 4.25%
2019-01-08 0 4.470 4.450 4.470 4.360 4.500 1,069,000 4,717,940 4.4134 4.139 4.120 4.139 4.037 4.166 1,154,615 4.0862 0.45%
2019-01-07 0 4.450 4.420 4.450 4.370 4.490 1,617,102 7,171,663 4.4349 4.120 4.092 4.120 4.046 4.157 1,746,613 4.1060 2.30%
2019-01-04 0 4.350 4.350 4.360 4.040 4.380 2,151,939 9,236,644 4.2922 4.027 4.027 4.037 3.740 4.055 2,324,285 3.9740 5.58%
2019-01-03 0 4.120 4.110 4.120 4.060 4.290 2,194,000 9,107,780 4.1512 3.815 3.805 3.815 3.759 3.972 2,369,714 3.8434 -2.37%
2019-01-02 0 4.220 4.220 4.240 4.210 4.550 1,834,000 7,936,435 4.3274 3.907 3.907 3.926 3.898 4.213 1,980,883 4.0065 -5.17%
2018-12-31 0 4.450 4.410 4.450 4.400 4.500 559,000 2,494,540 4.4625 4.120 4.083 4.120 4.074 4.166 603,770 4.1316 1.14%
2018-12-28 0 4.400 4.390 4.400 4.240 4.400 2,084,000 9,100,400 4.3668 4.074 4.064 4.074 3.926 4.074 2,250,905 4.0430 2.80%
2018-12-27 0 4.280 4.270 4.280 4.200 4.380 2,519,160 10,788,548 4.2826 3.963 3.953 3.963 3.889 4.055 2,720,916 3.9650 2.15%
2018-12-24 0 4.190 4.190 4.200 4.080 4.230 1,022,271 4,215,611 4.1238 3.879 3.879 3.889 3.777 3.916 1,104,143 3.8180 1.70%
2018-12-21 0 4.120 4.120 4.150 4.080 4.230 1,542,000 6,395,687 4.1477 3.815 3.815 3.842 3.777 3.916 1,665,497 3.8401 -0.96%
2018-12-20 0 4.160 4.160 4.170 4.160 4.280 1,141,000 4,782,950 4.1919 3.852 3.852 3.861 3.852 3.963 1,232,381 3.8811 -2.35%
2018-12-19 0 4.260 4.220 4.260 4.180 4.260 816,071 3,447,276 4.2242 3.944 3.907 3.944 3.870 3.944 881,429 3.9110 2.16%
2018-12-18 0 4.170 4.140 4.180 4.100 4.300 1,323,000 5,485,100 4.1460 3.861 3.833 3.870 3.796 3.981 1,428,957 3.8385 -1.18%
2018-12-17 0 4.220 4.210 4.220 4.210 4.340 789,000 3,357,580 4.2555 3.907 3.898 3.907 3.898 4.018 852,190 3.9399 -0.71%
2018-12-14 0 4.250 4.230 4.250 4.220 4.400 1,231,000 5,243,230 4.2593 3.935 3.916 3.935 3.907 4.074 1,329,589 3.9435 -3.19%
2018-12-13 0 4.390 4.380 4.390 4.300 4.420 964,000 4,218,870 4.3764 4.064 4.055 4.064 3.981 4.092 1,041,205 4.0519 2.09%
2018-12-12 0 4.300 4.300 4.310 4.250 4.500 1,690,000 7,411,830 4.3857 3.981 3.981 3.990 3.935 4.166 1,825,350 4.0605 -2.27%
2018-12-11 0 4.400 4.400 4.450 4.110 4.460 1,086,026 4,689,062 4.3176 4.074 4.074 4.120 3.805 4.129 1,173,004 3.9975 4.02%
2018-12-10 0 4.230 4.220 4.230 4.110 4.420 2,020,000 8,596,410 4.2556 3.916 3.907 3.916 3.805 4.092 2,181,779 3.9401 -4.30%
2018-12-07 0 4.420 4.420 4.430 4.380 4.570 1,433,090 6,338,924 4.4233 4.092 4.092 4.102 4.055 4.231 1,547,864 4.0953 -1.34%
2018-12-06 0 4.480 4.460 4.480 4.450 4.670 2,180,796 9,842,665 4.5133 4.148 4.129 4.148 4.120 4.324 2,355,453 4.1787 -3.24%
2018-12-05 0 4.630 4.630 4.640 4.550 4.810 2,126,131 9,956,656 4.6830 4.287 4.287 4.296 4.213 4.453 2,296,410 4.3357 -3.14%
2018-12-04 0 4.780 4.770 4.780 4.670 4.830 2,157,000 10,242,205 4.7484 4.426 4.416 4.426 4.324 4.472 2,329,751 4.3963 -0.42%
2018-12-03 0 4.800 4.790 4.800 4.680 4.850 5,121,064 24,466,241 4.7776 4.444 4.435 4.444 4.333 4.490 5,531,203 4.4233 5.49%
2018-11-30 0 4.550 4.530 4.550 4.500 4.650 1,666,341 7,606,378 4.5647 4.213 4.194 4.213 4.166 4.305 1,799,796 4.2262 -0.44%
2018-11-29 0 4.570 4.560 4.570 4.490 4.760 5,369,049 24,739,109 4.6077 4.231 4.222 4.231 4.157 4.407 5,799,049 4.2661 2.01%
2018-11-28 0 4.480 4.480 4.490 4.460 4.580 1,618,264 7,304,878 4.5140 4.148 4.148 4.157 4.129 4.240 1,747,869 4.1793 -0.44%
2018-11-27 0 4.500 4.480 4.500 4.400 4.560 2,194,000 9,893,080 4.5092 4.166 4.148 4.166 4.074 4.222 2,369,714 4.1748 1.81%
2018-11-26 0 4.420 4.420 4.430 4.400 4.570 898,000 4,020,390 4.4770 4.092 4.092 4.102 4.074 4.231 969,920 4.1451 0.23%
2018-11-23 0 4.410 4.410 4.420 4.370 4.500 1,417,000 6,261,200 4.4186 4.083 4.083 4.092 4.046 4.166 1,530,486 4.0910 -2.00%
2018-11-22 0 4.500 4.500 4.510 4.500 4.660 3,018,000 13,734,860 4.5510 4.166 4.166 4.176 4.166 4.314 3,259,707 4.2135 -1.75%
2018-11-21 0 4.580 4.580 4.600 4.500 4.650 2,224,141 10,182,035 4.5780 4.240 4.240 4.259 4.166 4.305 2,402,269 4.2385 0.00%
2018-11-20 0 4.580 4.570 4.580 4.530 4.690 2,065,000 9,434,050 4.5685 4.240 4.231 4.240 4.194 4.342 2,230,383 4.2298 -3.17%
2018-11-19 0 4.730 4.700 4.730 4.670 4.810 1,240,066 5,877,233 4.7395 4.379 4.351 4.379 4.324 4.453 1,339,381 4.3880 -0.42%
2018-11-16 0 4.750 4.730 4.750 4.650 4.870 2,779,000 13,241,060 4.7647 4.398 4.379 4.398 4.305 4.509 3,001,566 4.4114 0.42%
2018-11-15 0 4.730 4.720 4.730 4.660 4.810 1,870,791 8,824,867 4.7172 4.379 4.370 4.379 4.314 4.453 2,020,620 4.3674 -0.42%
2018-11-14 0 4.750 4.730 4.750 4.670 4.940 4,425,000 21,197,510 4.7904 4.398 4.379 4.398 4.324 4.574 4,779,392 4.4352 0.00%
2018-11-13 0 4.750 4.750 4.760 4.600 4.880 6,331,000 30,036,190 4.7443 4.398 4.398 4.407 4.259 4.518 6,838,041 4.3925 -3.46%
2018-11-12 0 4.920 4.920 4.930 4.280 5.090 22,397,000 108,819,980 4.8587 4.555 4.555 4.564 3.963 4.713 24,190,745 4.4984 14.95%
2018-11-09 0 4.280 4.280 4.320 4.280 4.400 3,678,000 15,991,590 4.3479 3.963 3.963 4.000 3.963 4.074 3,972,566 4.0255 0.47%
2018-11-08 0 4.260 4.240 4.260 4.230 4.380 2,784,000 11,961,650 4.2966 3.944 3.926 3.944 3.916 4.055 3,006,967 3.9780 0.71%
2018-11-07 0 4.230 4.230 4.250 4.220 4.390 3,058,000 13,099,580 4.2837 3.916 3.916 3.935 3.907 4.064 3,302,911 3.9661 -3.64%
2018-11-06 0 4.390 4.380 4.390 4.250 4.410 6,189,000 26,866,350 4.3410 4.064 4.055 4.064 3.935 4.083 6,684,669 4.0191 3.05%
2018-11-05 0 4.260 4.260 4.270 4.060 4.320 5,334,000 22,658,360 4.2479 3.944 3.944 3.953 3.759 4.000 5,761,193 3.9329 0.71%
2018-11-02 0 4.230 4.220 4.230 4.040 4.280 6,501,000 27,204,050 4.1846 3.916 3.907 3.916 3.740 3.963 7,021,656 3.8743 6.28%
2018-11-01 0 3.980 3.970 3.980 3.760 4.060 6,459,000 25,282,280 3.9143 3.685 3.676 3.685 3.481 3.759 6,976,292 3.6240 7.28%
2018-10-31 0 3.710 3.710 3.720 3.700 3.880 4,056,000 15,271,350 3.7651 3.435 3.435 3.444 3.426 3.592 4,380,839 3.4859 1.64%
2018-10-30 0 3.650 3.650 3.660 3.580 3.850 3,822,000 13,985,730 3.6593 3.379 3.379 3.389 3.315 3.565 4,128,099 3.3879 -3.95%
2018-10-29 0 3.800 3.790 3.800 3.780 3.990 1,976,000 7,547,450 3.8196 3.518 3.509 3.518 3.500 3.694 2,134,255 3.5363 -3.31%
2018-10-26 0 3.930 3.920 3.930 3.850 4.110 1,950,000 7,683,640 3.9403 3.639 3.629 3.639 3.565 3.805 2,106,173 3.6482 -2.96%
2018-10-25 0 4.050 4.050 4.060 3.900 4.070 1,810,000 7,259,620 4.0108 3.750 3.750 3.759 3.611 3.768 1,954,960 3.7134 -1.70%
2018-10-24 0 4.120 4.120 4.130 4.110 4.310 1,498,000 6,256,020 4.1762 3.815 3.815 3.824 3.805 3.990 1,617,973 3.8666 -3.51%
2018-10-23 0 4.270 4.260 4.270 4.260 4.470 1,654,000 7,122,380 4.3062 3.953 3.944 3.953 3.944 4.139 1,786,467 3.9869 -4.47%
2018-10-22 0 4.470 4.470 4.480 4.370 4.550 2,313,000 10,371,780 4.4841 4.139 4.139 4.148 4.046 4.213 2,498,245 4.1516 0.68%
2018-10-19 0 4.440 4.440 4.480 4.040 4.440 2,441,000 10,337,850 4.2351 4.111 4.111 4.148 3.740 4.111 2,636,496 3.9211 5.21%
2018-10-18 0 4.220 4.210 4.220 4.200 4.330 1,406,000 6,020,740 4.2822 3.907 3.898 3.907 3.889 4.009 1,518,605 3.9647 -1.40%
2018-10-16 0 4.280 4.260 4.280 4.240 4.430 1,444,044 6,231,609 4.3154 3.963 3.944 3.963 3.926 4.102 1,559,696 3.9954 -2.06%
2018-10-15 0 4.370 4.360 4.370 4.330 4.480 2,101,000 9,222,800 4.3897 4.046 4.037 4.046 4.009 4.148 2,269,266 4.0642 -2.46%
2018-10-12 0 4.480 4.450 4.480 4.200 4.500 3,237,000 14,109,700 4.3589 4.148 4.120 4.148 3.889 4.166 3,496,247 4.0357 1.82%
2018-10-11 0 4.400 4.390 4.400 4.320 4.600 4,089,000 18,080,420 4.4217 4.074 4.064 4.074 4.000 4.259 4,416,482 4.0939 -8.33%
2018-10-10 0 4.800 4.780 4.800 4.690 5.000 2,788,004 13,573,639 4.8686 4.444 4.426 4.444 4.342 4.629 3,011,291 4.5076 2.56%
2018-10-09 0 4.680 4.660 4.680 4.580 4.750 1,363,344 6,397,646 4.6926 4.333 4.314 4.333 4.240 4.398 1,472,532 4.3447 1.30%
2018-10-08 0 4.620 4.620 4.660 4.620 4.900 2,072,000 9,761,380 4.7111 4.277 4.277 4.314 4.277 4.537 2,237,944 4.3618 -4.74%
2018-10-05 0 4.850 4.840 4.850 4.760 5.000 1,124,000 5,436,970 4.8372 4.490 4.481 4.490 4.407 4.629 1,214,020 4.4785 -2.41%
2018-10-04 0 4.970 4.940 4.970 4.890 4.980 1,176,000 5,778,450 4.9136 4.601 4.574 4.601 4.527 4.611 1,270,184 4.5493 -0.60%
2018-10-03 0 5.000 4.990 5.000 4.950 5.050 979,000 4,898,260 5.0033 4.629 4.620 4.629 4.583 4.676 1,057,407 4.6323 0.81%
2018-10-02 0 4.960 4.960 4.990 4.920 5.050 1,946,000 9,655,290 4.9616 4.592 4.592 4.620 4.555 4.676 2,101,852 4.5937 -1.98%
2018-09-28 0 5.060 5.060 5.070 5.040 5.140 1,302,000 6,608,680 5.0758 4.685 4.685 4.694 4.666 4.759 1,406,275 4.6994 -0.78%
2018-09-27 0 5.100 5.060 5.100 5.060 5.200 1,084,000 5,544,390 5.1148 4.722 4.685 4.722 4.685 4.814 1,170,816 4.7355 0.00%
2018-09-26 0 5.100 5.080 5.100 5.050 5.170 2,583,000 13,187,870 5.1056 4.722 4.703 4.722 4.676 4.787 2,789,869 4.7271 -1.35%
2018-09-24 0 5.170 5.160 5.180 5.100 5.290 1,019,000 5,250,540 5.1526 4.787 4.777 4.796 4.722 4.898 1,100,610 4.7706 -2.64%
2018-09-21 0 5.310 5.300 5.310 5.150 5.350 3,743,000 19,736,820 5.2730 4.916 4.907 4.916 4.768 4.953 4,042,772 4.8820 2.31%
2018-09-20 0 5.190 5.170 5.190 5.120 5.340 1,725,000 8,983,460 5.2078 4.805 4.787 4.805 4.740 4.944 1,863,153 4.8216 -0.19%
2018-09-19 0 5.200 5.190 5.200 5.160 5.300 2,215,000 11,622,730 5.2473 4.814 4.805 4.814 4.777 4.907 2,392,396 4.8582 0.19%
2018-09-18 0 5.190 5.160 5.190 5.040 5.220 1,534,000 7,908,780 5.1557 4.805 4.777 4.805 4.666 4.833 1,656,856 4.7734 1.17%
2018-09-17 0 5.130 5.120 5.130 5.050 5.180 789,000 4,033,960 5.1128 4.750 4.740 4.750 4.676 4.796 852,190 4.7336 -1.16%
2018-09-14 0 5.190 5.190 5.200 5.150 5.270 3,240,000 16,853,230 5.2016 4.805 4.805 4.814 4.768 4.879 3,499,487 4.8159 0.19%
2018-09-13 0 5.180 5.180 5.190 5.130 5.240 3,704,000 19,119,980 5.1620 4.796 4.796 4.805 4.750 4.851 4,000,648 4.7792 2.57%
2018-09-12 0 5.050 5.020 5.050 4.980 5.180 1,722,000 8,701,800 5.0533 4.676 4.648 4.676 4.611 4.796 1,859,913 4.6786 -1.17%
2018-09-11 0 5.110 5.110 5.120 5.060 5.260 2,675,000 13,816,280 5.1650 4.731 4.731 4.740 4.685 4.870 2,889,237 4.7820 -1.92%
2018-09-10 0 5.210 5.210 5.220 5.100 5.470 5,497,000 28,804,715 5.2401 4.824 4.824 4.833 4.722 5.064 5,937,247 4.8515 0.58%
2018-09-07 0 5.180 5.180 5.190 4.870 5.180 5,083,000 25,705,230 5.0571 4.796 4.796 4.805 4.509 4.796 5,490,090 4.6821 6.80%
2018-09-06 0 4.850 4.850 4.880 4.850 5.090 3,149,000 15,503,100 4.9232 4.490 4.490 4.518 4.490 4.713 3,401,199 4.5581 -3.39%
2018-09-05 0 5.020 5.010 5.020 5.000 5.200 3,057,000 15,474,310 5.0619 4.648 4.639 4.648 4.629 4.814 3,301,831 4.6866 -2.90%
2018-09-04 0 5.170 5.150 5.170 5.050 5.170 1,994,000 10,241,800 5.1363 4.787 4.768 4.787 4.676 4.787 2,153,697 4.7555 1.17%
2018-09-03 0 5.110 5.100 5.110 4.940 5.160 2,372,000 11,979,850 5.0505 4.731 4.722 4.731 4.574 4.777 2,561,970 4.6760 0.79%
2018-08-31 0 5.070 5.070 5.080 4.980 5.220 5,843,000 29,633,290 5.0716 4.694 4.694 4.703 4.611 4.833 6,310,958 4.6955 -1.17%
2018-08-30 0 5.130 5.130 5.140 5.110 5.330 4,740,000 24,474,935 5.1635 4.750 4.750 4.759 4.731 4.935 5,119,620 4.7806 -3.93%
2018-08-29 0 5.340 5.330 5.340 5.300 5.440 3,820,000 20,477,060 5.3605 4.944 4.935 4.944 4.907 5.037 4,125,939 4.9630 -0.74%
2018-08-28 0 5.380 5.370 5.380 5.300 5.610 8,079,000 44,113,320 5.4602 4.981 4.972 4.981 4.907 5.194 8,726,036 5.0554 -0.55%
2018-08-27 0 5.410 5.410 5.430 5.270 6.100 19,881,000 111,217,510 5.5942 5.009 5.009 5.027 4.879 5.648 21,473,242 5.1794 -7.52%
2018-08-24 0 5.850 5.840 5.850 5.700 6.180 12,435,000 74,603,390 5.9995 5.416 5.407 5.416 5.277 5.722 13,430,902 5.5546 0.52%
2018-08-23 0 5.820 5.810 5.820 5.560 5.850 4,099,000 23,485,860 5.7297 5.388 5.379 5.388 5.148 5.416 4,427,283 5.3048 2.65%
2018-08-22 0 5.670 5.660 5.670 5.570 5.750 2,273,000 12,802,610 5.6325 5.250 5.240 5.250 5.157 5.324 2,455,041 5.2148 -0.87%
2018-08-21 0 5.720 5.700 5.720 5.510 5.770 4,058,000 23,004,590 5.6689 5.296 5.277 5.296 5.101 5.342 4,383,000 5.2486 3.44%
2018-08-20 0 5.530 5.500 5.530 5.440 5.620 2,578,000 14,245,500 5.5258 5.120 5.092 5.120 5.037 5.203 2,784,468 5.1161 0.91%
2018-08-17 0 5.480 5.480 5.490 5.430 5.670 3,347,000 18,540,810 5.5395 5.074 5.074 5.083 5.027 5.250 3,615,057 5.1288 -0.36%
2018-08-16 0 5.500 5.500 5.510 5.290 5.700 4,752,000 26,102,720 5.4930 5.092 5.092 5.101 4.898 5.277 5,132,581 5.0857 0.73%
2018-08-15 0 5.460 5.460 5.480 5.450 5.760 5,829,400 32,259,074 5.5339 5.055 5.055 5.074 5.046 5.333 6,296,269 5.1235 -4.88%
2018-08-14 0 5.740 5.730 5.740 5.570 5.970 10,376,000 58,889,250 5.6755 5.314 5.305 5.314 5.157 5.527 11,207,000 5.2547 -4.81%
2018-08-13 0 6.030 6.030 6.040 5.920 6.140 6,146,000 37,079,630 6.0331 5.583 5.583 5.592 5.481 5.685 6,638,225 5.5858 -3.37%
2018-08-10 0 6.240 6.240 6.250 5.960 6.650 29,180,500 186,156,740 6.3795 5.777 5.777 5.787 5.518 6.157 31,517,526 5.9065 8.33%
2018-08-09 0 5.760 5.760 5.770 5.610 5.950 5,691,000 33,083,690 5.8133 5.333 5.333 5.342 5.194 5.509 6,146,784 5.3823 1.23%
2018-08-08 0 5.690 5.660 5.690 5.600 5.900 4,195,000 23,779,840 5.6686 5.268 5.240 5.268 5.185 5.463 4,530,972 5.2483 -2.07%
2018-08-07 0 5.810 5.810 5.820 5.620 5.920 4,940,000 28,608,390 5.7912 5.379 5.379 5.388 5.203 5.481 5,335,638 5.3618 2.83%
2018-08-06 0 5.650 5.640 5.650 5.630 5.900 4,709,000 27,126,510 5.7606 5.231 5.222 5.231 5.213 5.463 5,086,137 5.3334 -2.08%
2018-08-03 0 5.770 5.760 5.770 5.740 5.960 6,537,000 37,916,360 5.8003 5.342 5.333 5.342 5.314 5.518 7,060,539 5.3702 -2.37%
2018-08-02 0 5.910 5.910 5.920 5.790 6.130 8,912,796 52,688,620 5.9116 5.472 5.472 5.481 5.361 5.675 9,626,610 5.4732 -2.96%
2018-08-01 0 6.090 6.080 6.090 5.750 6.420 22,781,800 139,561,709 6.1260 5.638 5.629 5.638 5.324 5.944 24,606,363 5.6718 7.79%
2018-07-31 0 5.650 5.650 5.660 5.600 5.850 5,598,000 31,949,770 5.7074 5.231 5.231 5.240 5.185 5.416 6,046,336 5.2842 -4.07%
2018-07-30 0 5.890 5.890 5.900 5.850 6.180 5,032,000 29,914,250 5.9448 5.453 5.453 5.463 5.416 5.722 5,435,006 5.5040 -3.13%
2018-07-27 0 6.080 6.080 6.090 5.640 6.340 19,318,000 116,370,190 6.0239 5.629 5.629 5.638 5.222 5.870 20,865,152 5.5773 0.16%
2018-07-26 0 6.070 6.070 6.080 6.000 6.690 20,221,300 125,694,386 6.2159 5.620 5.620 5.629 5.555 6.194 21,840,796 5.7550 -5.60%
2018-07-25 0 6.430 6.420 6.430 6.360 7.760 61,019,600 428,953,713 7.0298 5.953 5.944 5.953 5.888 7.185 65,906,576 6.5085 -8.79%
2018-07-24 0 7.050 7.040 7.050 4.820 7.050 78,873,400 492,410,034 6.2430 6.527 6.518 6.527 4.463 6.527 85,190,262 5.7801 53.59%
2018-07-23 0 4.590 4.580 4.590 4.430 4.670 3,566,000 16,303,420 4.5719 4.250 4.240 4.250 4.102 4.324 3,851,596 4.2329 3.61%
2018-07-20 0 4.430 4.430 4.480 4.270 4.540 3,224,000 14,236,480 4.4158 4.102 4.102 4.148 3.953 4.203 3,482,206 4.0884 -0.45%
2018-07-19 0 4.450 4.430 4.450 4.420 4.680 2,274,000 10,210,260 4.4900 4.120 4.102 4.120 4.092 4.333 2,456,122 4.1571 -2.63%
2018-07-18 0 4.570 4.570 4.580 4.410 4.680 7,674,400 34,979,308 4.5579 4.231 4.231 4.240 4.083 4.333 8,289,032 4.2200 5.06%
2018-07-17 0 4.350 4.340 4.350 4.330 4.700 10,463,010 47,047,973 4.4966 4.027 4.018 4.027 4.009 4.351 11,300,978 4.1632 -8.42%
2018-07-16 0 4.750 4.750 4.760 4.690 5.100 18,046,000 86,732,890 4.8062 4.398 4.398 4.407 4.342 4.722 19,491,279 4.4498 -13.64%
2018-07-13 0 5.500 5.500 5.520 5.450 5.640 3,596,000 19,954,180 5.5490 5.092 5.092 5.111 5.046 5.222 3,883,999 5.1375 0.18%
2018-07-12 0 5.490 5.490 5.510 5.420 5.610 4,663,000 25,724,580 5.5167 5.083 5.083 5.101 5.018 5.194 5,036,453 5.1077 0.73%
2018-07-11 0 5.450 5.450 5.460 5.330 5.630 2,722,000 14,922,380 5.4821 5.046 5.046 5.055 4.935 5.213 2,940,001 5.0756 -4.39%
2018-07-10 0 5.700 5.690 5.700 5.630 6.160 9,696,600 56,910,633 5.8691 5.277 5.268 5.277 5.213 5.703 10,473,187 5.4339 1.79%
2018-07-09 0 5.600 5.580 5.600 4.920 5.630 6,973,000 36,659,084 5.2573 5.185 5.166 5.185 4.555 5.213 7,531,458 4.8675 14.29%
2018-07-06 0 4.900 4.900 4.930 4.660 5.200 11,096,000 54,328,180 4.8962 4.537 4.537 4.564 4.314 4.814 11,984,663 4.5331 -3.16%
2018-07-05 0 5.060 5.050 5.060 5.000 5.600 5,635,000 29,021,000 5.1501 4.685 4.676 4.685 4.629 5.185 6,086,299 4.7683 -8.33%
2018-07-04 0 5.520 5.500 5.520 5.410 5.810 3,320,000 18,611,480 5.6059 5.111 5.092 5.111 5.009 5.379 3,585,894 5.1902 -4.83%
2018-07-03 0 5.800 5.790 5.810 5.640 5.880 3,000,000 17,127,680 5.7092 5.370 5.361 5.379 5.222 5.444 3,240,266 5.2859 -2.52%
2018-06-29 0 5.950 5.950 5.960 5.750 6.000 2,939,000 17,381,210 5.9140 5.509 5.509 5.518 5.324 5.555 3,174,380 5.4755 3.84%
2018-06-28 0 5.730 5.730 5.780 5.710 6.010 5,118,000 29,789,020 5.8204 5.305 5.305 5.351 5.287 5.564 5,527,894 5.3889 -5.29%
2018-06-27 0 6.050 6.040 6.050 6.050 6.300 2,564,000 15,719,930 6.1310 5.601 5.592 5.601 5.601 5.833 2,769,347 5.6764 -2.42%
2018-06-26 0 6.200 6.200 6.220 6.010 6.340 4,431,000 27,229,100 6.1451 5.740 5.740 5.759 5.564 5.870 4,785,873 5.6895 -1.43%
2018-06-25 0 6.290 6.290 6.320 6.290 6.630 3,037,000 19,437,500 6.4002 5.824 5.824 5.851 5.824 6.138 3,280,229 5.9257 -4.70%
2018-06-22 0 6.600 6.600 6.610 6.410 6.660 2,664,000 17,421,080 6.5394 6.111 6.111 6.120 5.935 6.166 2,877,356 6.0545 2.17%
2018-06-21 0 6.460 6.460 6.470 6.450 6.700 3,051,000 19,940,090 6.5356 5.981 5.981 5.990 5.972 6.203 3,295,350 6.0510 -3.44%
2018-06-20 0 6.690 6.680 6.690 6.380 6.690 2,756,000 18,082,650 6.5612 6.194 6.185 6.194 5.907 6.194 2,976,724 6.0747 4.86%
2018-06-19 0 6.380 6.380 6.390 6.350 6.850 7,069,000 46,070,260 6.5172 5.907 5.907 5.916 5.879 6.342 7,635,147 6.0340 -7.40%
2018-06-15 0 6.890 6.850 6.890 6.820 6.970 4,055,000 27,876,070 6.8745 6.379 6.342 6.379 6.314 6.453 4,379,759 6.3647 -0.43%
2018-06-14 0 6.920 6.920 6.940 6.870 7.040 3,591,000 24,856,310 6.9218 6.407 6.407 6.425 6.361 6.518 3,878,598 6.4086 -2.12%
2018-06-13 0 7.070 7.060 7.070 7.010 7.130 3,655,000 25,695,060 7.0301 6.546 6.537 6.546 6.490 6.601 3,947,724 6.5088 -0.28%
2018-06-12 0 7.090 7.080 7.090 7.000 7.220 3,251,000 23,043,870 7.0882 6.564 6.555 6.564 6.481 6.685 3,511,368 6.5626 -1.25%
2018-06-11 0 7.180 7.170 7.180 7.040 7.290 6,895,000 49,583,970 7.1913 6.648 6.638 6.648 6.518 6.749 7,447,211 6.6581 2.87%
2018-06-08 0 6.980 6.970 6.980 6.970 7.130 4,029,000 28,246,890 7.0109 6.462 6.453 6.462 6.453 6.601 4,351,677 6.4910 -0.85%
2018-06-07 0 7.040 7.030 7.040 7.000 7.350 6,358,000 45,244,390 7.1161 6.518 6.509 6.518 6.481 6.805 6,867,203 6.5885 -3.16%
2018-06-06 0 7.270 7.260 7.270 6.880 7.280 16,782,000 120,322,374 7.1697 6.731 6.722 6.731 6.370 6.740 18,126,047 6.6381 6.07%
2018-06-05 0 6.950 6.950 6.960 6.690 7.000 7,240,000 50,181,850 6.9312 6.346 6.346 6.355 6.108 6.391 7,929,370 6.3286 3.89%
2018-06-04 0 6.690 6.680 6.690 6.650 6.700 1,812,000 12,096,140 6.6756 6.108 6.099 6.108 6.072 6.118 1,984,533 6.0952 0.30%
2018-06-01 0 6.670 6.660 6.670 6.600 6.720 1,374,000 9,138,240 6.6508 6.090 6.081 6.090 6.026 6.136 1,504,828 6.0726 0.00%
2018-05-31 0 6.670 6.670 6.680 6.600 6.700 2,932,000 19,486,390 6.6461 6.090 6.090 6.099 6.026 6.118 3,211,176 6.0683 1.99%
2018-05-30 0 6.540 6.530 6.540 6.470 6.840 7,551,118 49,973,170 6.6180 5.971 5.962 5.971 5.908 6.245 8,270,111 6.0426 -4.66%
2018-05-29 0 6.860 6.840 6.860 6.800 7.000 3,704,000 25,559,310 6.9005 6.264 6.245 6.264 6.209 6.391 4,056,683 6.3005 -1.44%
2018-05-28 0 6.960 6.940 6.960 6.800 7.040 4,124,000 28,611,060 6.9377 6.355 6.337 6.355 6.209 6.428 4,516,674 6.3345 0.87%
2018-05-25 0 6.900 6.890 6.900 6.690 6.950 4,457,000 30,418,310 6.8248 6.300 6.291 6.300 6.108 6.346 4,881,381 6.2315 2.99%
2018-05-24 0 6.700 6.700 6.710 6.650 6.850 5,112,000 34,314,710 6.7126 6.118 6.118 6.127 6.072 6.254 5,598,748 6.1290 -2.19%
2018-05-23 0 6.850 6.850 6.860 6.850 7.040 4,390,000 30,280,510 6.8976 6.254 6.254 6.264 6.254 6.428 4,808,002 6.2979 -1.86%
2018-05-21 0 6.980 6.960 6.980 6.950 7.170 6,572,000 46,130,220 7.0192 6.373 6.355 6.373 6.346 6.547 7,197,765 6.4090 -0.99%
2018-05-18 0 7.050 7.010 7.050 6.910 7.080 5,201,000 36,365,680 6.9921 6.437 6.401 6.437 6.309 6.464 5,696,223 6.3842 0.86%
2018-05-17 0 6.990 6.980 6.990 6.920 7.190 5,930,000 41,708,370 7.0335 6.382 6.373 6.382 6.318 6.565 6,494,636 6.4220 -0.43%
2018-05-16 0 7.020 7.020 7.030 6.830 7.090 6,892,450 48,251,814 7.0007 6.410 6.410 6.419 6.236 6.474 7,548,727 6.3920 0.14%
2018-05-15 0 7.010 7.010 7.020 6.530 7.210 27,276,000 190,595,430 6.9877 6.401 6.401 6.410 5.962 6.583 29,873,133 6.3802 5.89%
2018-05-14 0 6.620 6.620 6.630 6.530 6.980 38,200,000 255,916,445 6.6994 6.044 6.044 6.054 5.962 6.373 41,837,282 6.1169 -5.83%
2018-05-11 0 7.030 7.030 7.040 6.900 7.900 80,897,000 596,887,565 7.3784 6.419 6.419 6.428 6.300 7.213 88,599,754 6.7369 -30.26%
2018-05-10 0 10.08 10.06 10.08 10.00 10.30 5,146,000 52,075,820 10.120 9.204 9.185 9.204 9.131 9.405 5,635,986 9.2399 1.41%
2018-05-09 0 9.940 9.890 9.920 9.860 10.18 3,574,000 35,745,620 10.002 9.076 9.030 9.058 9.003 9.295 3,914,305 9.1320 -0.80%
2018-05-08 0 10.02 9.990 10.02 9.850 10.18 3,974,000 39,969,260 10.058 9.149 9.121 9.149 8.994 9.295 4,352,392 9.1833 1.73%
2018-05-07 0 9.850 9.820 9.850 9.690 10.00 2,272,000 22,442,410 9.8778 8.994 8.966 8.994 8.848 9.131 2,488,333 9.0191 1.13%
2018-05-04 0 9.740 9.740 9.780 9.690 10.02 2,687,000 26,336,530 9.8015 8.893 8.893 8.930 8.848 9.149 2,942,848 8.9493 0.21%
2018-05-03 0 9.720 9.710 9.720 9.640 9.840 2,461,000 23,867,750 9.6984 8.875 8.866 8.875 8.802 8.985 2,695,329 8.8552 -1.22%
2018-05-02 0 9.840 9.830 9.840 9.780 10.04 4,040,000 39,855,055 9.8651 8.985 8.975 8.985 8.930 9.167 4,424,676 9.0075 1.44%
2018-04-30 0 9.700 9.680 9.700 9.440 9.800 2,857,000 27,501,350 9.6260 8.857 8.838 8.857 8.619 8.948 3,129,034 8.7891 3.74%
2018-04-27 0 9.350 9.340 9.350 9.190 9.420 3,695,000 34,483,550 9.3325 8.537 8.528 8.537 8.391 8.601 4,046,826 8.5211 2.07%
2018-04-26 0 9.160 9.150 9.160 9.050 9.560 7,343,000 67,395,880 9.1782 8.364 8.355 8.364 8.263 8.729 8,042,177 8.3803 -4.18%
2018-04-25 0 9.560 9.530 9.580 9.330 9.590 3,051,000 28,905,450 9.4741 8.729 8.701 8.747 8.519 8.756 3,341,506 8.6504 -1.14%
2018-04-24 0 9.670 9.670 9.700 9.600 9.970 3,923,500 38,346,370 9.7735 8.829 8.829 8.857 8.765 9.103 4,297,083 8.9238 -0.51%
2018-04-23 0 9.720 9.720 9.750 9.200 9.900 6,106,000 58,375,500 9.5604 8.875 8.875 8.902 8.400 9.039 6,687,394 8.7292 -1.92%
2018-04-20 0 9.910 9.900 9.910 9.900 10.40 5,722,000 57,349,940 10.023 9.048 9.039 9.048 9.039 9.496 6,266,831 9.1513 -5.08%
2018-04-19 0 10.44 10.42 10.44 10.20 10.56 4,140,100 43,188,580 10.432 9.532 9.514 9.532 9.313 9.642 4,534,307 9.5248 1.56%
2018-04-18 0 10.28 10.28 10.32 9.830 10.90 9,678,093 98,263,241 10.153 9.386 9.386 9.423 8.975 9.952 10,599,610 9.2705 -3.75%
2018-04-17 0 10.68 10.66 10.68 10.50 11.20 7,041,027 75,711,771 10.753 9.751 9.733 9.751 9.587 10.23 7,711,451 9.8181 -4.30%
2018-04-16 0 11.16 11.16 11.18 10.92 11.60 7,641,000 84,729,950 11.089 10.19 10.19 10.21 9.971 10.59 8,368,552 10.125 -3.79%
2018-04-13 0 11.60 11.58 11.60 11.40 11.88 9,842,000 114,740,930 11.658 10.59 10.57 10.59 10.41 10.85 10,779,124 10.645 0.52%
2018-04-12 0 11.54 11.52 11.54 11.16 11.58 9,774,020 111,251,614 11.382 10.54 10.52 10.54 10.19 10.57 10,704,671 10.393 0.70%
2018-04-11 0 11.46 11.42 11.46 11.08 11.70 16,311,000 186,351,580 11.425 10.46 10.43 10.46 10.12 10.68 17,864,081 10.432 1.42%
2018-04-10 0 11.30 11.28 11.30 10.10 11.60 36,355,014 397,149,564 10.924 10.32 10.30 10.32 9.222 10.59 39,816,622 9.9745 20.21%
2018-04-09 0 9.400 9.380 9.400 9.100 9.500 3,923,700 36,681,972 9.3488 8.583 8.565 8.583 8.309 8.674 4,297,302 8.5360 2.84%
2018-04-06 0 9.140 9.130 9.140 8.960 9.850 5,595,000 51,707,323 9.2417 8.345 8.336 8.345 8.181 8.994 6,127,738 8.4382 -4.59%
2018-04-04 0 9.580 9.570 9.580 9.580 9.980 2,173,000 21,274,040 9.7902 8.747 8.738 8.747 8.747 9.112 2,379,906 8.9390 -2.34%
2018-04-03 0 9.810 9.800 9.810 9.530 9.990 4,602,000 44,548,820 9.6803 8.957 8.948 8.957 8.701 9.121 5,040,188 8.8387 -2.10%
2018-03-29 0 10.02 10.02 10.04 9.760 10.20 3,294,722 32,682,026 9.9195 9.149 9.149 9.167 8.911 9.313 3,608,435 9.0571 0.20%
2018-03-28 0 10.00 10.00 10.02 9.900 10.30 6,556,000 65,583,990 10.004 9.131 9.131 9.149 9.039 9.405 7,180,241 9.1340 -4.03%
2018-03-27 0 10.42 10.42 10.44 10.32 10.70 5,196,000 54,413,280 10.472 9.514 9.514 9.532 9.423 9.770 5,690,747 9.5617 2.16%
2018-03-26 0 10.20 10.20 10.22 9.830 10.28 8,917,000 89,448,490 10.031 9.313 9.313 9.331 8.975 9.386 9,766,048 9.1591 -0.78%
2018-03-23 0 10.28 10.28 10.30 9.480 10.44 9,596,000 97,968,850 10.209 9.386 9.386 9.405 8.656 9.532 10,509,700 9.3218 -4.99%
2018-03-22 0 10.82 10.82 10.84 10.64 11.44 11,183,000 122,368,040 10.942 9.879 9.879 9.898 9.715 10.45 12,247,809 9.9910 -2.70%
2018-03-21 0 11.12 11.12 11.14 11.08 12.40 19,582,000 230,364,260 11.764 10.15 10.15 10.17 10.12 11.32 21,446,535 10.741 -6.40%
2018-03-20 0 11.88 11.86 11.88 11.58 12.20 15,489,005 184,960,199 11.941 10.85 10.83 10.85 10.57 11.14 16,963,819 10.903 0.51%
2018-03-19 0 11.82 11.82 11.84 10.96 12.10 18,985,000 223,267,640 11.760 10.79 10.79 10.81 10.01 11.05 20,792,691 10.738 6.10%
2018-03-16 0 11.14 11.12 11.14 11.14 11.38 2,314,000 26,006,040 11.239 10.17 10.15 10.17 10.17 10.39 2,534,332 10.261 -1.76%
2018-03-15 0 11.34 11.34 11.36 10.96 11.38 2,640,000 29,766,560 11.275 10.35 10.35 10.37 10.01 10.39 2,891,372 10.295 2.16%
2018-03-14 0 11.10 11.08 11.10 11.00 11.26 3,675,000 40,765,060 11.093 10.13 10.12 10.13 10.04 10.28 4,024,922 10.128 -2.80%
2018-03-13 0 11.42 11.40 11.42 11.24 11.48 3,247,000 37,032,500 11.405 10.43 10.41 10.43 10.26 10.48 3,556,169 10.414 1.60%
2018-03-12 0 11.24 11.22 11.24 11.14 11.50 4,607,000 51,984,240 11.284 10.26 10.24 10.26 10.17 10.50 5,045,664 10.303 -0.88%
2018-03-09 0 11.34 11.32 11.34 10.64 11.60 10,853,000 122,774,880 11.313 10.35 10.34 10.35 9.715 10.59 11,886,388 10.329 5.78%
2018-03-08 0 10.72 10.70 10.72 10.30 10.88 3,193,100 33,927,354 10.625 9.788 9.770 9.788 9.405 9.934 3,497,137 9.7015 -0.74%
2018-03-07 0 10.80 10.76 10.80 10.50 10.88 2,048,000 21,879,380 10.683 9.861 9.825 9.861 9.587 9.934 2,243,004 9.7545 0.93%
2018-03-06 0 10.70 10.70 10.72 10.68 11.12 3,466,000 37,469,060 10.810 9.770 9.770 9.788 9.751 10.15 3,796,021 9.8706 0.56%
2018-03-05 0 10.64 10.62 10.64 10.64 11.28 5,284,000 57,187,660 10.823 9.715 9.697 9.715 9.715 10.30 5,787,126 9.8819 -5.00%
2018-03-02 0 11.20 11.20 11.22 11.20 11.40 2,814,000 31,673,020 11.256 10.23 10.23 10.24 10.23 10.41 3,081,940 10.277 -3.45%
2018-03-01 0 11.60 11.60 11.62 11.06 11.66 3,913,110 44,884,076 11.470 10.59 10.59 10.61 10.10 10.65 4,285,704 10.473 3.57%
2018-02-28 0 11.20 11.20 11.40 11.10 11.48 4,584,800 51,751,728 11.288 10.23 10.23 10.41 10.13 10.48 5,021,350 10.306 -2.27%
2018-02-27 0 11.46 11.44 11.48 11.44 12.26 10,437,000 124,504,440 11.929 10.46 10.45 10.48 10.45 11.19 11,430,778 10.892 -2.88%
2018-02-26 0 11.80 11.78 11.80 11.00 11.92 14,979,000 172,935,870 11.545 10.77 10.76 10.77 10.04 10.88 16,405,252 10.541 7.86%
2018-02-23 0 10.94 10.94 10.98 10.90 11.28 3,059,000 33,716,700 11.022 9.989 9.989 10.03 9.952 10.30 3,350,268 10.064 0.37%
2018-02-22 0 10.90 10.90 10.92 10.90 11.16 3,749,000 41,192,400 10.988 9.952 9.952 9.971 9.952 10.19 4,105,968 10.032 -2.68%
2018-02-21 0 11.20 11.18 11.20 11.00 11.34 3,495,406 39,096,848 11.185 10.23 10.21 10.23 10.04 10.35 3,828,227 10.213 0.00%
2018-02-20 0 11.20 11.18 11.20 10.74 11.34 4,916,000 54,805,020 11.148 10.23 10.21 10.23 9.806 10.35 5,384,086 10.179 2.38%
2018-02-15 0 10.94 10.92 10.94 10.80 10.98 3,981,014 43,411,153 10.905 9.989 9.971 9.989 9.861 10.03 4,360,073 9.9565 1.48%
2018-02-14 0 10.78 10.72 10.78 10.46 10.90 6,890,000 73,639,832 10.688 9.843 9.788 9.843 9.551 9.952 7,546,044 9.7587 1.89%
2018-02-13 0 10.58 10.58 10.60 9.880 10.96 12,925,000 136,669,730 10.574 9.660 9.660 9.678 9.021 10.01 14,155,677 9.6548 9.52%
2018-02-12 0 9.660 9.660 9.690 9.290 9.940 7,226,000 70,163,830 9.7099 8.820 8.820 8.848 8.482 9.076 7,914,037 8.8657 6.27%
2018-02-09 0 9.090 9.090 9.100 8.680 9.340 7,275,000 64,746,830 8.8999 8.300 8.300 8.309 7.925 8.528 7,967,702 8.1262 -5.51%
2018-02-08 0 9.620 9.620 9.630 9.340 9.890 4,039,000 38,718,687 9.5862 8.784 8.784 8.793 8.528 9.030 4,423,581 8.7528 -1.23%
2018-02-07 0 9.740 9.730 9.740 9.740 10.42 5,139,000 51,354,730 9.9931 8.893 8.884 8.893 8.893 9.514 5,628,319 9.1243 -0.61%
2018-02-06 0 9.800 9.750 9.800 9.700 10.46 8,630,000 86,058,730 9.9720 8.948 8.902 8.948 8.857 9.551 9,451,721 9.1051 -8.07%
2018-02-05 0 10.66 10.64 10.68 10.14 10.70 4,972,000 52,097,320 10.478 9.733 9.715 9.751 9.258 9.770 5,445,418 9.5672 -0.74%
2018-02-02 0 10.74 10.70 10.74 10.50 10.88 3,361,000 36,088,800 10.738 9.806 9.770 9.806 9.587 9.934 3,681,024 9.8040 1.13%
2018-02-01 0 10.62 10.60 10.62 10.44 10.84 2,407,000 25,502,080 10.595 9.697 9.678 9.697 9.532 9.898 2,636,187 9.6739 -0.75%
2018-01-31 0 10.70 10.68 10.70 10.12 10.74 5,145,000 54,488,580 10.591 9.770 9.751 9.770 9.240 9.806 5,634,890 9.6699 3.08%
2018-01-30 0 10.38 10.30 10.38 10.12 10.50 4,455,000 45,797,740 10.280 9.478 9.405 9.478 9.240 9.587 4,879,191 9.3863 -0.76%
2018-01-29 0 10.46 10.46 10.48 10.42 11.06 5,650,000 60,148,340 10.646 9.551 9.551 9.569 9.514 10.10 6,187,975 9.7202 -2.61%
2018-01-26 0 10.74 10.72 10.74 10.50 11.18 11,781,000 127,011,500 10.781 9.806 9.788 9.806 9.587 10.21 12,902,749 9.8438 -2.54%
2018-01-25 0 11.02 11.02 11.04 10.90 11.30 5,503,000 60,671,460 11.025 10.06 10.06 10.08 9.952 10.32 6,026,978 10.067 -2.48%
2018-01-24 0 11.30 11.26 11.30 11.20 11.48 4,451,200 50,216,780 11.282 10.32 10.28 10.32 10.23 10.48 4,875,029 10.301 -0.88%
2018-01-23 0 11.40 11.38 11.40 11.36 11.68 5,220,000 59,708,717 11.438 10.41 10.39 10.41 10.37 10.66 5,717,032 10.444 -0.52%
2018-01-22 0 11.46 11.44 11.46 11.28 11.52 5,567,000 63,295,220 11.370 10.46 10.45 10.46 10.30 10.52 6,097,072 10.381 -0.52%
2018-01-19 0 11.52 11.52 11.54 11.20 11.78 5,054,000 58,512,980 11.578 10.52 10.52 10.54 10.23 10.76 5,535,226 10.571 1.95%
2018-01-18 0 11.30 11.30 11.32 11.20 11.88 8,070,000 91,998,700 11.400 10.32 10.32 10.34 10.23 10.85 8,838,400 10.409 -3.58%
2018-01-17 0 11.72 11.72 11.74 11.54 12.10 10,351,512 120,896,865 11.679 10.70 10.70 10.72 10.54 11.05 11,337,150 10.664 -3.14%
2018-01-16 0 12.10 12.08 12.10 11.90 12.62 11,888,000 143,627,440 12.082 11.05 11.03 11.05 10.87 11.52 13,019,937 11.031 -3.20%
2018-01-15 0 12.50 12.46 12.50 12.32 13.28 20,475,251 260,623,661 12.729 11.41 11.38 11.41 11.25 12.13 22,424,839 11.622 1.46%
2018-01-12 0 12.32 12.32 12.34 12.02 12.96 8,161,614 101,200,006 12.400 11.25 11.25 11.27 10.97 11.83 8,938,737 11.322 -3.14%
2018-01-11 0 12.72 12.72 12.74 12.08 12.80 10,879,590 137,026,269 12.595 11.61 11.61 11.63 11.03 11.69 11,915,510 11.500 4.78%
2018-01-10 0 12.14 12.14 12.18 11.72 12.46 8,205,000 99,760,340 12.158 11.08 11.08 11.12 10.70 11.38 8,986,254 11.101 1.68%
2018-01-09 0 11.94 11.92 11.94 11.88 12.20 3,834,363 45,818,783 11.950 10.90 10.88 10.90 10.85 11.14 4,199,459 10.911 -1.81%
2018-01-08 0 12.16 12.16 12.18 11.62 12.44 11,235,914 133,312,419 11.865 11.10 11.10 11.12 10.61 11.36 12,305,762 10.833 -0.82%
2018-01-05 0 12.26 12.22 12.26 12.20 12.78 6,359,000 78,929,405 12.412 11.19 11.16 11.19 11.14 11.67 6,964,484 11.333 -0.33%
2018-01-04 0 12.30 12.28 12.30 12.20 13.16 9,148,000 113,420,860 12.398 11.23 11.21 11.23 11.14 12.02 10,019,043 11.321 -2.84%
2018-01-03 0 12.66 12.66 12.70 12.44 13.46 21,905,020 282,981,174 12.919 11.56 11.56 11.60 11.36 12.29 23,990,746 11.795 2.59%
2018-01-02 0 12.34 12.34 12.36 11.00 12.34 15,702,000 186,871,120 11.901 11.27 11.27 11.29 10.04 11.27 17,197,094 10.866 12.18%
2017-12-29 0 11.00 10.98 11.00 10.92 11.20 4,550,000 50,162,280 11.025 10.04 10.03 10.04 9.971 10.23 4,983,236 10.066 -1.79%
2017-12-28 0 11.20 11.18 11.20 10.60 11.26 9,143,030 100,793,329 11.024 10.23 10.21 10.23 9.678 10.28 10,013,600 10.066 6.26%
2017-12-27 0 10.54 10.54 10.56 10.30 10.80 8,424,671 88,537,139 10.509 9.624 9.624 9.642 9.405 9.861 9,226,841 9.5956 -4.01%
2017-12-22 0 10.98 10.98 11.00 10.72 11.00 4,759,000 51,891,910 10.904 10.03 10.03 10.04 9.788 10.04 5,212,137 9.9560 1.10%
2017-12-21 0 10.86 10.86 10.88 10.68 11.08 7,384,000 80,694,222 10.928 9.916 9.916 9.934 9.751 10.12 8,087,081 9.9782 0.93%
2017-12-20 0 10.76 10.74 10.76 10.44 11.20 11,388,000 122,155,380 10.727 9.825 9.806 9.825 9.532 10.23 12,472,329 9.7941 -4.10%
2017-12-19 0 11.22 11.22 11.24 10.50 11.36 20,932,000 230,957,340 11.034 10.24 10.24 10.26 9.587 10.37 22,925,078 10.074 9.36%
2017-12-18 0 10.26 10.26 10.30 9.960 11.22 22,680,000 236,567,740 10.431 9.368 9.368 9.405 9.094 10.24 24,839,517 9.5238 -8.88%
2017-12-15 0 11.26 11.24 11.26 11.06 12.14 18,350,307 210,376,268 11.464 10.28 10.26 10.28 10.10 11.08 20,097,565 10.468 -7.10%
2017-12-14 0 12.12 12.10 12.12 12.00 12.70 9,922,000 121,208,450 12.216 11.07 11.05 11.07 10.96 11.60 10,866,741 11.154 -3.66%
2017-12-13 0 12.58 12.58 12.60 12.40 13.00 10,123,862 127,289,993 12.573 11.49 11.49 11.50 11.32 11.87 11,087,824 11.480 -3.08%
2017-12-12 0 12.98 12.98 13.00 12.86 13.48 7,969,235 104,442,130 13.106 11.85 11.85 11.87 11.74 12.31 8,728,040 11.966 -3.13%
2017-12-11 0 13.40 13.38 13.40 13.00 13.88 7,123,798 95,399,341 13.392 12.24 12.22 12.24 11.87 12.67 7,802,103 12.227 -2.19%
2017-12-08 0 13.70 13.68 13.70 13.10 13.82 10,145,943 138,261,542 13.627 12.51 12.49 12.51 11.96 12.62 11,112,007 12.443 4.10%
2017-12-07 0 13.16 13.16 13.18 12.72 14.14 17,107,000 225,458,100 13.179 12.02 12.02 12.03 11.61 12.91 18,735,874 12.033 -4.22%
2017-12-06 0 13.74 13.74 13.78 13.52 15.00 17,114,900 240,099,734 14.029 12.55 12.55 12.58 12.34 13.70 18,744,526 12.809 -8.89%
2017-12-05 0 15.08 15.06 15.08 15.06 15.96 8,560,082 132,179,837 15.441 13.77 13.75 13.77 13.75 14.57 9,375,146 14.099 -6.10%
2017-12-04 0 16.06 16.06 16.12 15.96 16.38 4,693,097 75,575,703 16.104 14.66 14.66 14.72 14.57 14.96 5,139,959 14.704 -0.50%
2017-12-01 0 16.14 16.14 16.16 15.98 16.96 6,894,211 111,700,397 16.202 14.74 14.74 14.76 14.59 15.49 7,550,656 14.793 -4.50%
2017-11-30 0 16.90 16.90 16.94 15.80 16.90 8,572,143 139,203,963 16.239 15.43 15.43 15.47 14.43 15.43 9,388,355 14.827 1.93%
2017-11-29 0 16.58 16.58 16.66 16.38 16.76 3,011,000 49,963,480 16.594 15.14 15.14 15.21 14.96 15.30 3,297,698 15.151 1.22%
2017-11-28 0 16.38 16.36 16.38 16.04 16.60 6,419,531 104,325,687 16.251 14.96 14.94 14.96 14.65 15.16 7,030,778 14.838 -1.80%
2017-11-27 0 16.68 16.68 16.70 16.60 17.28 4,535,044 76,981,443 16.975 15.23 15.23 15.25 15.16 15.78 4,966,856 15.499 -1.53%
2017-11-24 0 16.94 16.92 16.94 16.40 16.94 7,041,878 117,845,353 16.735 15.47 15.45 15.47 14.97 15.47 7,712,383 15.280 3.29%
2017-11-23 0 16.40 16.34 16.40 15.90 16.96 7,512,000 123,938,390 16.499 14.97 14.92 14.97 14.52 15.49 8,227,269 15.064 2.37%
2017-11-22 0 16.02 16.02 16.04 15.88 16.60 7,089,500 114,125,360 16.098 14.63 14.63 14.65 14.50 15.16 7,764,540 14.698 -1.35%
2017-11-21 0 16.24 16.24 16.26 16.16 16.60 5,484,000 89,544,280 16.328 14.83 14.83 14.85 14.76 15.16 6,006,169 14.909 0.37%
2017-11-20 0 16.18 16.16 16.18 15.92 16.52 8,047,000 130,295,010 16.192 14.77 14.76 14.77 14.54 15.08 8,813,210 14.784 -2.29%
2017-11-17 0 16.56 16.56 16.60 16.50 17.26 5,103,000 85,614,220 16.777 15.12 15.12 15.16 15.07 15.76 5,588,891 15.319 -1.55%
2017-11-16 0 16.82 16.82 16.86 16.52 17.26 7,098,000 119,898,100 16.892 15.36 15.36 15.39 15.08 15.76 7,773,849 15.423 1.20%
2017-11-15 0 16.62 16.60 16.62 16.52 17.10 9,167,000 153,445,180 16.739 15.18 15.16 15.18 15.08 15.61 10,039,852 15.284 -2.69%
2017-11-14 0 17.08 17.08 17.12 17.06 17.52 11,177,000 192,054,680 17.183 15.60 15.60 15.63 15.58 16.00 12,241,238 15.689 -2.73%
2017-11-13 0 17.56 17.56 17.58 17.08 18.00 20,114,617 354,505,551 17.624 16.03 16.03 16.05 15.60 16.44 22,029,867 16.092 -4.04%
2017-11-10 0 18.30 18.30 18.32 18.26 19.12 20,058,000 374,405,680 18.666 16.71 16.71 16.73 16.67 17.46 21,967,859 17.043 -3.07%
2017-11-09 0 18.88 18.86 18.88 17.18 18.90 30,846,037 565,641,674 18.338 17.24 17.22 17.24 15.69 17.26 33,783,098 16.743 9.90%
2017-11-08 0 17.18 17.16 17.18 17.04 17.50 7,631,400 131,834,168 17.275 15.69 15.67 15.69 15.56 15.98 8,358,038 15.773 -0.46%
2017-11-07 0 17.26 17.24 17.26 17.08 17.74 10,096,856 175,097,717 17.342 15.76 15.74 15.76 15.60 16.20 11,058,246 15.834 0.00%
2017-11-06 0 17.26 17.26 17.28 16.10 17.48 12,647,609 212,906,380 16.834 15.76 15.76 15.78 14.70 15.96 13,851,874 15.370 2.01%
2017-11-03 0 16.92 16.92 16.96 16.80 17.36 6,851,000 116,906,960 17.064 15.45 15.45 15.49 15.34 15.85 7,503,330 15.581 0.71%
2017-11-02 0 16.80 16.80 16.82 16.72 17.36 7,131,000 120,640,400 16.918 15.34 15.34 15.36 15.27 15.85 7,809,991 15.447 -3.00%
2017-11-01 0 17.32 17.30 17.32 17.02 17.76 8,058,000 139,361,810 17.295 15.81 15.80 15.81 15.54 16.22 8,825,257 15.791 -0.69%
2017-10-31 0 17.44 17.44 17.46 16.66 17.60 7,562,808 130,374,749 17.239 15.92 15.92 15.94 15.21 16.07 8,282,914 15.740 2.95%
2017-10-30 0 16.94 16.90 16.94 16.58 17.58 9,041,000 153,291,900 16.955 15.47 15.43 15.47 15.14 16.05 9,901,855 15.481 1.32%
2017-10-27 0 16.72 16.70 16.72 16.38 18.60 20,965,000 360,657,780 17.203 15.27 15.25 15.27 14.96 16.98 22,961,220 15.707 -7.42%
2017-10-26 0 18.06 18.04 18.06 17.84 18.90 12,490,069 228,828,454 18.321 16.49 16.47 16.49 16.29 17.26 13,679,333 16.728 -1.42%
2017-10-25 0 18.32 18.30 18.32 18.10 19.14 14,530,300 268,760,560 18.497 16.73 16.71 16.73 16.53 17.48 15,913,829 16.888 0.77%
2017-10-24 0 18.18 18.16 18.18 17.52 19.62 58,491,000 1,091,235,893 18.656 16.60 16.58 16.60 16.00 17.91 64,060,326 17.035 -0.98%
2017-10-23 0 18.36 18.36 18.38 15.92 18.48 67,995,300 1,175,512,888 17.288 16.76 16.76 16.78 14.54 16.87 74,469,595 15.785 18.15%
2017-10-20 0 15.54 15.52 15.54 14.92 15.66 6,494,600 100,173,744 15.424 14.19 14.17 14.19 13.62 14.30 7,112,995 14.083 3.60%
2017-10-19 0 15.00 15.00 15.02 14.68 15.50 9,781,000 148,607,820 15.194 13.70 13.70 13.71 13.40 14.15 10,712,316 13.873 0.54%
2017-10-18 0 14.92 14.92 14.94 14.86 15.60 6,394,078 97,123,704 15.190 13.62 13.62 13.64 13.57 14.24 7,002,902 13.869 -1.19%
2017-10-17 0 15.10 15.08 15.10 15.06 15.70 7,303,000 111,673,430 15.291 13.79 13.77 13.79 13.75 14.34 7,998,368 13.962 -2.20%
2017-10-16 0 15.44 15.44 15.46 15.44 16.14 6,933,500 108,194,440 15.605 14.10 14.10 14.12 14.10 14.74 7,593,686 14.248 -2.65%
2017-10-13 0 15.86 15.86 15.88 15.76 16.16 3,942,000 62,801,300 15.931 14.48 14.48 14.50 14.39 14.76 4,317,345 14.546 -1.12%
2017-10-12 0 16.04 16.00 16.04 15.40 16.20 10,382,000 163,839,790 15.781 14.65 14.61 14.65 14.06 14.79 11,370,541 14.409 2.17%
2017-10-11 0 15.70 15.68 15.70 15.60 16.78 11,212,500 180,137,330 16.066 14.34 14.32 14.34 14.24 15.32 12,280,118 14.669 -4.73%
2017-10-10 0 16.48 16.48 16.50 15.22 16.60 15,474,600 249,501,220 16.123 15.05 15.05 15.07 13.90 15.16 16,948,042 14.722 6.60%
2017-10-09 0 15.46 15.44 15.46 15.22 15.90 9,446,000 146,348,660 15.493 14.12 14.10 14.12 13.90 14.52 10,345,418 14.146 -2.77%
2017-10-06 0 15.90 15.88 15.90 15.78 16.88 19,375,000 316,879,780 16.355 14.52 14.50 14.52 14.41 15.41 21,219,826 14.933 -1.85%
2017-10-04 0 16.20 16.18 16.20 15.38 16.50 30,343,000 487,365,820 16.062 14.79 14.77 14.79 14.04 15.07 33,232,163 14.665 6.58%
2017-10-03 0 15.20 15.18 15.20 14.18 15.32 19,652,500 292,330,727 14.875 13.88 13.86 13.88 12.95 13.99 21,523,748 13.582 7.65%
2017-09-29 0 14.12 14.12 14.14 13.76 14.18 6,607,500 92,623,855 14.018 12.89 12.89 12.91 12.56 12.95 7,236,645 12.799 2.62%
2017-09-28 0 13.76 13.76 13.84 13.68 14.50 11,244,000 157,994,620 14.051 12.56 12.56 12.64 12.49 13.24 12,314,618 12.830 -0.86%
2017-09-27 0 13.88 13.88 13.90 13.04 14.16 14,511,000 199,218,300 13.729 12.67 12.67 12.69 11.91 12.93 15,892,691 12.535 7.26%
2017-09-26 0 12.94 12.92 12.94 12.78 13.78 10,299,841 135,772,505 13.182 11.82 11.80 11.82 11.67 12.58 11,280,559 12.036 -3.14%
2017-09-25 0 13.36 13.26 13.36 13.06 13.86 8,420,100 111,715,532 13.268 12.20 12.11 12.20 11.92 12.66 9,221,835 12.114 -2.91%
2017-09-22 0 13.76 13.74 13.76 13.68 14.28 8,166,700 112,970,082 13.833 12.56 12.55 12.56 12.49 13.04 8,944,307 12.630 -4.04%
2017-09-21 0 14.34 14.34 14.36 13.94 14.88 11,652,600 167,491,280 14.374 13.09 13.09 13.11 12.73 13.59 12,762,123 13.124 -1.51%
2017-09-20 0 14.56 14.54 14.56 12.76 14.82 43,846,000 621,934,320 14.185 13.29 13.28 13.29 11.65 13.53 48,020,876 12.951 11.49%
2017-09-19 0 13.06 13.04 13.06 12.70 13.84 24,695,456 325,413,314 13.177 11.92 11.91 11.92 11.60 12.64 27,046,878 12.031 -6.04%
2017-09-18 0 13.90 13.84 13.90 13.64 14.44 20,337,000 282,556,260 13.894 12.69 12.64 12.69 12.45 13.18 22,273,424 12.686 -1.56%
2017-09-15 0 14.12 14.12 14.14 13.52 14.82 26,258,806 370,915,603 14.125 12.89 12.89 12.91 12.34 13.53 28,759,086 12.897 -3.95%
2017-09-14 0 14.70 14.62 14.70 14.42 15.04 13,430,456 197,688,237 14.719 13.42 13.35 13.42 13.17 13.73 14,709,261 13.440 0.41%
2017-09-13 0 14.64 14.62 14.64 14.12 15.18 31,620,269 463,574,282 14.661 13.37 13.35 13.37 12.89 13.86 34,631,050 13.386 -4.94%
2017-09-12 0 15.40 15.38 15.40 13.94 16.40 75,561,260 1,156,071,737 15.300 14.06 14.04 14.06 12.73 14.97 82,755,962 13.970 9.07%
2017-09-11 0 14.12 14.10 14.12 14.04 15.92 69,331,610 1,039,850,589 14.998 12.89 12.87 12.89 12.82 14.54 75,933,144 13.694 -14.01%
2017-09-08 0 16.42 16.40 16.42 16.00 18.36 46,374,000 784,250,800 16.911 14.99 14.97 14.99 14.61 16.76 50,789,584 15.441 -9.78%
2017-09-07 0 18.20 18.20 18.24 18.20 18.96 10,840,600 199,681,176 18.420 16.62 16.62 16.65 16.62 17.31 11,872,807 16.818 -1.62%
2017-09-06 0 18.50 18.48 18.50 18.22 18.74 10,478,000 192,925,700 18.412 16.89 16.87 16.89 16.64 17.11 11,475,682 16.812 -1.91%
2017-09-05 0 18.86 18.84 18.86 18.30 19.40 14,682,000 276,065,780 18.803 17.22 17.20 17.22 16.71 17.71 16,079,973 17.168 -0.21%
2017-09-04 0 18.90 18.88 18.90 18.68 19.52 19,422,000 369,866,740 19.044 17.26 17.24 17.26 17.06 17.82 21,271,301 17.388 -3.57%
2017-09-01 0 19.60 19.58 19.60 18.18 19.78 34,698,000 667,629,700 19.241 17.90 17.88 17.90 16.60 18.06 38,001,833 17.568 7.46%
2017-08-31 0 18.24 18.18 18.20 18.00 19.76 43,858,722 825,129,416 18.813 16.65 16.60 16.62 16.44 18.04 48,034,809 17.178 -5.20%
2017-08-30 0 19.24 19.18 19.20 19.18 23.25 74,116,532 1,566,427,220 21.135 17.57 17.51 17.53 17.51 21.23 81,173,671 19.297 -11.95%
2017-08-29 0 21.85 21.80 21.85 18.90 21.95 49,205,791 1,002,341,035 20.370 19.95 19.90 19.95 17.26 20.04 53,891,009 18.599 14.04%
2017-08-28 0 19.16 19.14 19.16 17.96 19.54 33,572,200 639,065,647 19.036 17.49 17.48 17.49 16.40 17.84 36,768,838 17.381 5.74%
2017-08-25 0 18.12 18.10 18.12 17.64 19.40 52,308,800 965,095,968 18.450 16.54 16.53 16.54 16.11 17.71 57,289,477 16.846 0.44%
2017-08-24 0 18.04 18.00 18.02 14.54 18.10 59,035,202 975,710,673 16.528 16.47 16.44 16.45 13.28 16.53 64,656,345 15.091 22.55%
2017-08-22 0 14.72 14.72 14.74 14.64 14.96 5,378,580 79,442,212 14.770 13.44 13.44 13.46 13.37 13.66 5,890,711 13.486 -1.47%
2017-08-21 0 14.94 14.94 14.98 14.40 15.02 9,934,800 145,861,566 14.682 13.64 13.64 13.68 13.15 13.71 10,880,760 13.405 0.40%
2017-08-18 0 14.88 14.84 14.88 13.98 15.10 14,750,000 215,782,666 14.629 13.59 13.55 13.59 12.76 13.79 16,154,448 13.357 0.68%
2017-08-17 0 14.78 14.78 14.80 14.40 15.66 23,293,000 347,264,600 14.909 13.50 13.50 13.51 13.15 14.30 25,510,885 13.612 -3.27%
2017-08-16 0 15.28 15.28 15.30 14.30 15.66 28,996,900 434,894,956 14.998 13.95 13.95 13.97 13.06 14.30 31,757,892 13.694 4.23%
2017-08-15 0 14.66 14.68 14.70 14.30 16.48 49,420,669 765,954,813 15.499 13.39 13.40 13.42 13.06 15.05 54,126,347 14.151 -2.66%
2017-08-14 0 15.06 15.08 15.10 13.18 15.10 41,265,000 586,626,650 14.216 13.75 13.77 13.79 12.03 13.79 45,194,121 12.980 19.71%
2017-08-11 0 12.58 12.56 12.60 12.30 14.88 59,760,344 822,172,816 13.758 11.49 11.47 11.50 11.23 13.59 65,450,533 12.562 -4.26%
2017-08-10 0 13.14 13.18 13.20 10.62 13.26 73,348,360 878,352,249 11.975 12.00 12.03 12.05 9.697 12.11 80,332,356 10.934 28.57%
2017-08-09 0 10.22 10.24 10.26 9.350 10.44 21,517,000 213,292,470 9.9127 9.331 9.350 9.368 8.537 9.532 23,565,780 9.0509 4.29%
2017-08-08 0 9.800 9.790 9.800 9.650 10.10 12,420,000 122,479,670 9.8615 8.948 8.939 8.948 8.811 9.222 13,602,593 9.0041 1.55%
2017-08-07 0 9.650 9.640 9.650 8.700 9.660 16,463,000 151,477,360 9.2011 8.811 8.802 8.811 7.944 8.820 18,030,554 8.4011 11.05%
2017-08-04 0 8.690 8.680 8.690 8.380 8.690 2,916,000 24,903,180 8.5402 7.935 7.925 7.935 7.651 7.935 3,193,652 7.7977 2.96%
2017-08-03 0 8.440 8.410 8.440 8.400 8.750 3,741,000 31,811,240 8.5034 7.706 7.679 7.706 7.670 7.989 4,097,206 7.7641 -1.97%
2017-08-02 0 8.610 8.600 8.640 8.580 8.920 7,572,000 66,590,880 8.7944 7.861 7.852 7.889 7.834 8.145 8,292,982 8.0298 0.94%
2017-08-01 0 8.530 8.520 8.540 8.430 8.700 3,866,000 33,183,270 8.5834 7.788 7.779 7.798 7.697 7.944 4,234,108 7.8371 1.19%
2017-07-31 0 8.430 8.420 8.430 8.250 8.560 3,642,000 30,841,560 8.4683 7.697 7.688 7.697 7.533 7.816 3,988,780 7.7321 2.06%
2017-07-28 0 8.260 8.250 8.270 8.090 8.470 5,739,000 47,401,080 8.2595 7.542 7.533 7.551 7.387 7.734 6,285,449 7.5414 -2.48%
2017-07-27 0 8.470 8.430 8.460 8.200 8.670 6,386,000 53,731,600 8.4140 7.734 7.697 7.724 7.487 7.916 6,994,054 7.6825 -0.94%
2017-07-26 0 8.550 8.550 8.600 8.510 8.820 4,229,000 36,346,790 8.5947 7.807 7.807 7.852 7.770 8.053 4,631,672 7.8474 -2.17%
2017-07-25 0 8.740 8.720 8.740 8.590 8.780 3,974,000 34,572,680 8.6997 7.980 7.962 7.980 7.843 8.017 4,352,392 7.9434 1.04%
2017-07-24 0 8.650 8.620 8.630 8.450 8.690 5,602,000 48,080,210 8.5827 7.898 7.871 7.880 7.715 7.935 6,135,405 7.8365 0.70%
2017-07-21 0 8.590 8.580 8.590 8.450 8.790 5,621,000 48,524,040 8.6326 7.843 7.834 7.843 7.715 8.026 6,156,214 7.8821 0.35%
2017-07-20 0 8.560 8.560 8.590 8.500 8.970 11,325,000 97,850,580 8.6402 7.816 7.816 7.843 7.761 8.190 12,403,330 7.8891 -2.51%
2017-07-19 0 8.780 8.780 8.790 8.700 9.110 18,503,983 164,613,310 8.8961 8.017 8.017 8.026 7.944 8.318 20,265,873 8.1227 -1.68%
2017-07-18 0 8.930 8.920 8.950 8.540 9.200 22,170,150 197,082,383 8.8895 8.154 8.145 8.172 7.798 8.400 24,281,121 8.1167 6.56%
2017-07-17 0 8.380 8.370 8.400 7.850 8.400 11,628,238 95,036,019 8.1729 7.651 7.642 7.670 7.168 7.670 12,735,442 7.4623 6.21%
2017-07-14 0 7.890 7.860 7.900 7.850 8.080 6,222,000 49,439,421 7.9459 7.204 7.177 7.213 7.168 7.378 6,814,439 7.2551 -1.25%
2017-07-13 0 7.990 7.980 8.000 7.760 8.100 11,190,679 88,624,518 7.9195 7.295 7.286 7.304 7.085 7.396 12,256,220 7.2310 2.96%
2017-07-12 0 7.760 7.750 7.770 7.350 7.790 7,463,000 56,407,750 7.5583 7.085 7.076 7.094 6.711 7.113 8,173,603 6.9012 4.44%
2017-07-11 0 7.430 7.430 7.440 7.400 7.550 3,565,000 26,601,510 7.4619 6.784 6.784 6.793 6.757 6.894 3,904,448 6.8131 0.54%
2017-07-10 0 7.390 7.390 7.400 7.280 7.600 6,141,817 45,870,945 7.4686 6.748 6.748 6.757 6.647 6.939 6,726,621 6.8193 2.78%
2017-07-07 0 7.190 7.180 7.210 7.150 7.300 4,739,000 34,178,540 7.2122 6.565 6.556 6.583 6.528 6.665 5,190,232 6.5852 -2.31%
2017-07-06 0 7.360 7.350 7.370 7.240 7.600 5,252,985 38,699,010 7.3671 6.720 6.711 6.729 6.611 6.939 5,753,157 6.7266 -1.47%
2017-07-05 0 7.470 7.480 7.500 7.330 7.550 5,739,411 42,886,746 7.4723 6.821 6.830 6.848 6.693 6.894 6,285,899 6.8227 -0.93%
2017-07-04 0 7.540 7.530 7.540 7.300 7.900 6,512,000 48,946,380 7.5163 6.884 6.875 6.884 6.665 7.213 7,132,052 6.8629 -3.46%
2017-07-03 0 7.810 7.820 7.840 7.710 7.960 5,708,000 44,860,530 7.8592 7.131 7.140 7.158 7.040 7.268 6,251,498 7.1760 1.30%
2017-06-30 0 7.710 7.710 7.720 7.350 7.740 7,235,000 55,032,657 7.6064 7.040 7.040 7.049 6.711 7.067 7,923,894 6.9452 1.18%
2017-06-29 0 7.620 7.620 7.630 7.420 7.850 19,261,000 146,806,263 7.6219 6.958 6.958 6.967 6.775 7.168 21,094,971 6.9593 4.96%
2017-06-28 0 7.260 7.260 7.270 7.010 7.430 7,223,971 52,433,665 7.2583 6.629 6.629 6.638 6.401 6.784 7,911,814 6.6273 -3.46%
2017-06-27 0 7.520 7.510 7.520 7.220 7.600 13,855,230 103,001,420 7.4341 6.866 6.857 6.866 6.592 6.939 15,174,481 6.7878 -0.66%
2017-06-26 0 7.570 7.580 7.590 7.000 7.580 19,349,000 140,832,527 7.2785 6.912 6.921 6.930 6.391 6.921 21,191,350 6.6458 8.92%
2017-06-23 0 6.950 6.940 6.950 6.750 7.100 18,635,520 128,730,704 6.9078 6.346 6.337 6.346 6.163 6.483 20,409,935 6.3073 4.83%
2017-06-22 0 6.630 6.620 6.630 6.420 6.830 6,181,000 41,257,410 6.6749 6.054 6.044 6.054 5.862 6.236 6,769,535 6.0946 0.61%
2017-06-21 0 6.590 6.580 6.590 6.210 6.620 9,782,000 63,409,530 6.4823 6.017 6.008 6.017 5.670 6.044 10,713,411 5.9187 4.60%
2017-06-20 0 6.300 6.280 6.300 6.100 6.320 7,801,000 48,998,090 6.2810 5.752 5.734 5.752 5.570 5.771 8,543,786 5.7349 3.28%
2017-06-19 0 6.100 6.100 6.110 6.050 6.120 1,915,897 11,678,915 6.0958 5.570 5.570 5.579 5.524 5.588 2,098,323 5.5658 2.18%
2017-06-16 0 5.970 5.970 5.990 5.920 6.000 2,083,123 12,462,339 5.9825 5.451 5.451 5.469 5.405 5.478 2,281,471 5.4624 0.34%
2017-06-15 0 5.950 5.950 5.960 5.940 6.060 3,117,029 18,628,660 5.9764 5.433 5.433 5.442 5.424 5.533 3,413,823 5.4568 -1.82%
2017-06-14 0 6.060 6.050 6.080 6.010 6.170 3,187,000 19,280,691 6.0498 5.533 5.524 5.551 5.487 5.634 3,490,456 5.5238 -1.62%
2017-06-13 0 6.160 6.150 6.160 6.060 6.200 1,625,239 9,964,258 6.1309 5.624 5.615 5.624 5.533 5.661 1,779,989 5.5979 0.49%
2017-06-12 0 6.130 6.120 6.140 6.030 6.210 2,748,000 16,802,820 6.1146 5.597 5.588 5.606 5.506 5.670 3,009,656 5.5830 -1.45%
2017-06-09 0 6.220 6.220 6.230 6.220 6.420 4,322,000 27,249,360 6.3048 5.679 5.679 5.688 5.679 5.862 4,733,527 5.7567 -0.96%
2017-06-08 0 6.280 6.280 6.300 5.920 6.310 8,351,000 52,195,560 6.2502 5.734 5.734 5.752 5.405 5.761 9,146,156 5.7068 4.67%
2017-06-07 0 6.000 5.990 6.000 5.870 6.100 5,460,894 32,676,085 5.9837 5.478 5.469 5.478 5.360 5.570 5,980,863 5.4634 1.35%
2017-06-06 0 5.920 5.910 5.920 5.650 6.130 10,509,000 61,616,320 5.8632 5.405 5.396 5.405 5.159 5.597 11,509,633 5.3535 -2.79%
2017-06-05 0 6.090 6.080 6.110 6.020 6.300 3,607,843 22,260,629 6.1701 5.561 5.551 5.579 5.497 5.752 3,951,370 5.6336 -1.30%
2017-06-02 0 6.170 6.160 6.170 6.000 6.220 4,191,643 25,714,180 6.1346 5.634 5.624 5.634 5.478 5.679 4,590,758 5.6013 3.51%
2017-06-01 0 6.000 6.000 6.010 5.900 6.100 3,819,000 22,929,330 6.0040 5.443 5.443 5.452 5.352 5.533 4,209,998 5.4464 1.69%
2017-05-31 0 5.900 5.890 5.960 5.830 6.050 3,133,000 18,447,420 5.8881 5.352 5.343 5.406 5.289 5.488 3,453,764 5.3413 -1.17%
2017-05-29 0 5.970 5.970 5.990 5.950 6.180 1,872,400 11,254,560 6.0108 5.416 5.416 5.434 5.397 5.606 2,064,101 5.4525 -1.81%
2017-05-26 0 6.080 6.060 6.080 5.950 6.120 1,900,400 11,518,090 6.0609 5.515 5.497 5.515 5.397 5.552 2,094,967 5.4980 1.50%
2017-05-25 0 5.990 5.960 6.000 5.910 6.110 2,104,000 12,629,550 6.0026 5.434 5.406 5.443 5.361 5.543 2,319,412 5.4452 0.34%
2017-05-24 0 5.970 5.970 6.000 5.850 6.100 4,772,000 28,442,560 5.9603 5.416 5.416 5.443 5.307 5.533 5,260,568 5.4067 -1.32%
2017-05-23 0 6.050 6.050 6.060 5.910 6.420 10,290,000 63,318,290 6.1534 5.488 5.488 5.497 5.361 5.824 11,343,514 5.5819 -1.47%
2017-05-22 0 6.140 6.130 6.140 6.060 6.350 6,736,300 41,828,401 6.2094 5.570 5.561 5.570 5.497 5.760 7,425,978 5.6327 1.32%
2017-05-19 0 6.060 6.030 6.070 6.000 6.290 12,114,700 73,995,293 6.1079 5.497 5.470 5.506 5.443 5.706 13,355,031 5.5406 -2.57%
2017-05-18 0 6.220 6.210 6.220 6.100 6.550 16,112,000 101,877,010 6.3231 5.642 5.633 5.642 5.533 5.942 17,761,583 5.7358 -6.33%
2017-05-17 0 6.640 6.620 6.650 6.510 6.750 3,123,000 20,737,240 6.6402 6.023 6.005 6.032 5.905 6.123 3,442,740 6.0235 1.84%
2017-05-16 0 6.520 6.500 6.520 6.380 6.570 3,797,000 24,677,190 6.4991 5.914 5.896 5.914 5.787 5.960 4,185,746 5.8955 -0.31%
2017-05-15 0 6.540 6.530 6.540 6.450 6.650 7,465,100 48,677,991 6.5207 5.933 5.924 5.933 5.851 6.032 8,229,394 5.9151 0.77%
2017-05-12 0 6.490 6.490 6.510 6.490 6.750 6,699,000 44,323,160 6.6164 5.887 5.887 5.905 5.887 6.123 7,384,859 6.0019 -1.22%
2017-05-11 0 6.570 6.560 6.580 6.350 7.060 12,990,900 86,522,897 6.6603 5.960 5.951 5.969 5.760 6.404 14,320,938 6.0417 -3.81%
2017-05-10 0 6.830 6.830 6.840 6.770 7.020 8,662,000 60,055,330 6.9332 6.196 6.196 6.205 6.141 6.368 9,548,835 6.2893 0.29%
2017-05-09 0 6.810 6.810 6.840 6.450 6.840 6,909,000 46,556,640 6.7385 6.178 6.178 6.205 5.851 6.205 7,616,359 6.1127 5.58%
2017-05-08 0 6.450 6.450 6.460 6.300 6.520 3,510,000 22,555,479 6.4261 5.851 5.851 5.860 5.715 5.914 3,869,362 5.8293 3.04%
2017-05-05 0 6.260 6.250 6.260 6.250 6.600 7,518,000 47,644,600 6.3374 5.679 5.670 5.679 5.670 5.987 8,287,710 5.7488 -4.86%
2017-05-04 0 6.580 6.590 6.600 6.430 6.840 7,459,000 49,250,730 6.6029 5.969 5.978 5.987 5.833 6.205 8,222,669 5.9896 -3.94%
2017-05-02 0 6.850 6.840 6.850 6.590 6.940 8,736,000 59,696,680 6.8334 6.214 6.205 6.214 5.978 6.295 9,630,412 6.1988 3.63%
2017-04-28 0 6.610 6.590 6.610 6.270 6.730 13,933,000 92,083,290 6.6090 5.996 5.978 5.996 5.688 6.105 15,359,492 5.9952 4.42%
2017-04-27 0 6.330 6.300 6.330 6.140 6.410 3,820,000 24,019,230 6.2878 5.742 5.715 5.742 5.570 5.815 4,211,100 5.7038 -0.63%
2017-04-26 0 6.370 6.350 6.370 6.190 6.480 8,612,804 54,565,245 6.3354 5.778 5.760 5.778 5.615 5.878 9,494,603 5.7470 2.58%
2017-04-25 0 6.210 6.200 6.210 6.120 6.280 3,739,500 23,228,840 6.2118 5.633 5.624 5.633 5.552 5.697 4,122,359 5.6348 0.00%
2017-04-24 0 6.210 6.210 6.230 6.040 6.270 7,832,000 48,463,410 6.1879 5.633 5.633 5.651 5.479 5.688 8,633,858 5.6132 2.31%
2017-04-21 0 6.070 6.070 6.080 5.990 6.280 8,916,000 54,882,220 6.1555 5.506 5.506 5.515 5.434 5.697 9,828,840 5.5838 0.33%
2017-04-20 0 6.050 6.050 6.060 5.720 6.100 9,142,000 54,609,680 5.9735 5.488 5.488 5.497 5.189 5.533 10,077,979 5.4187 6.14%
2017-04-19 0 5.700 5.700 5.710 5.380 5.760 4,821,000 26,904,230 5.5806 5.171 5.171 5.180 4.880 5.225 5,314,585 5.0623 2.70%
2017-04-18 0 5.550 5.530 5.550 5.500 5.690 5,873,000 33,052,840 5.6279 5.035 5.016 5.035 4.989 5.162 6,474,291 5.1052 -0.72%
2017-04-13 0 5.590 5.580 5.590 5.380 5.700 6,408,000 35,676,340 5.5675 5.071 5.062 5.071 4.880 5.171 7,064,066 5.0504 3.14%
2017-04-12 0 5.420 5.420 5.430 5.340 5.440 3,335,000 17,985,600 5.3930 4.917 4.917 4.926 4.844 4.935 3,676,445 4.8921 0.00%
2017-04-11 0 5.420 5.410 5.420 5.260 5.500 4,145,000 22,348,610 5.3917 4.917 4.908 4.917 4.771 4.989 4,569,375 4.8910 3.04%
2017-04-10 0 5.260 5.260 5.270 5.200 5.450 7,816,435 41,432,564 5.3007 4.771 4.771 4.781 4.717 4.944 8,616,699 4.8084 -2.41%
2017-04-07 0 5.390 5.400 5.410 5.280 5.720 12,460,000 67,373,260 5.4072 4.889 4.898 4.908 4.790 5.189 13,735,683 4.9050 -4.77%
2017-04-06 0 5.660 5.660 5.670 5.580 5.840 5,465,300 30,960,173 5.6649 5.134 5.134 5.143 5.062 5.298 6,024,850 5.1387 -2.58%
2017-04-05 0 5.810 5.810 5.820 5.740 5.840 3,184,000 18,480,510 5.8042 5.270 5.270 5.279 5.207 5.298 3,509,985 5.2651 -0.51%
2017-04-03 0 5.840 5.830 5.850 5.800 5.900 2,421,000 14,118,080 5.8315 5.298 5.289 5.307 5.261 5.352 2,668,868 5.2899 0.69%
2017-03-31 0 5.800 5.820 5.830 5.780 5.930 1,976,000 11,477,085 5.8082 5.261 5.279 5.289 5.243 5.379 2,178,307 5.2688 -1.02%
2017-03-30 0 5.860 5.860 5.870 5.800 5.900 1,712,000 10,009,990 5.8470 5.316 5.316 5.325 5.261 5.352 1,887,278 5.3039 -0.51%
2017-03-29 0 5.890 5.870 5.900 5.810 5.970 2,978,000 17,555,960 5.8952 5.343 5.325 5.352 5.270 5.416 3,282,894 5.3477 1.03%
2017-03-28 0 5.830 5.830 5.840 5.780 5.930 2,367,304 13,826,615 5.8407 5.289 5.289 5.298 5.243 5.379 2,609,674 5.2982 -0.34%
2017-03-27 0 5.850 5.850 5.860 5.800 6.090 3,689,000 21,757,988 5.8981 5.307 5.307 5.316 5.261 5.524 4,066,688 5.3503 -2.01%
2017-03-24 0 5.970 5.970 5.980 5.780 5.990 6,178,200 36,397,870 5.8913 5.416 5.416 5.425 5.243 5.434 6,810,738 5.3442 3.11%
2017-03-23 0 5.790 5.790 5.800 5.750 6.050 9,066,000 53,578,340 5.9098 5.252 5.252 5.261 5.216 5.488 9,994,198 5.3609 -4.46%
2017-03-22 0 6.060 6.050 6.060 5.880 6.100 9,164,000 54,847,380 5.9851 5.497 5.488 5.497 5.334 5.533 10,102,231 5.4292 -1.30%
2017-03-21 0 6.140 6.140 6.150 6.100 6.320 3,645,000 22,576,465 6.1938 5.570 5.570 5.579 5.533 5.733 4,018,183 5.6186 -1.13%
2017-03-20 0 6.210 6.220 6.230 5.960 6.220 8,751,800 53,572,976 6.1214 5.633 5.642 5.651 5.406 5.642 9,647,829 5.5529 2.14%
2017-03-17 0 6.080 6.080 6.100 5.930 6.560 15,937,675 100,878,020 6.3295 5.515 5.515 5.533 5.379 5.951 17,569,411 5.7417 -3.95%
2017-03-16 0 6.330 6.320 6.350 6.100 6.410 10,983,801 69,148,928 6.2955 5.742 5.733 5.760 5.533 5.815 12,108,348 5.7108 3.43%
2017-03-15 0 6.120 6.120 6.130 6.030 6.210 6,064,000 37,164,800 6.1288 5.552 5.552 5.561 5.470 5.633 6,684,846 5.5596 1.32%
2017-03-14 0 6.040 6.040 6.050 6.000 6.270 4,885,000 29,814,470 6.1033 5.479 5.479 5.488 5.443 5.688 5,385,137 5.5364 -2.89%
2017-03-13 0 6.220 6.200 6.220 5.950 6.300 11,225,000 69,680,460 6.2076 5.642 5.624 5.642 5.397 5.715 12,374,241 5.6311 5.42%
2017-03-10 0 5.900 5.890 5.900 5.750 5.970 5,545,000 32,742,900 5.9049 5.352 5.343 5.352 5.216 5.416 6,112,710 5.3565 1.72%
2017-03-09 0 5.800 5.780 5.820 5.740 5.900 2,772,000 16,069,200 5.7970 5.261 5.243 5.279 5.207 5.352 3,055,804 5.2586 -1.19%
2017-03-08 0 5.870 5.870 5.880 5.820 5.990 3,025,000 17,891,380 5.9145 5.325 5.325 5.334 5.279 5.434 3,334,706 5.3652 -2.00%
2017-03-07 0 5.990 5.990 6.000 5.960 6.070 2,074,000 12,434,190 5.9953 5.434 5.434 5.443 5.406 5.506 2,286,341 5.4385 -0.66%
2017-03-06 0 6.030 6.030 6.050 5.900 6.160 3,544,000 21,471,090 6.0584 5.470 5.470 5.488 5.352 5.588 3,906,843 5.4958 0.33%
2017-03-03 0 6.010 6.000 6.010 5.670 6.120 7,655,000 45,595,780 5.9563 5.452 5.443 5.452 5.143 5.552 8,438,736 5.4032 5.44%
2017-03-02 0 5.700 5.700 5.720 5.670 5.840 4,043,000 23,106,725 5.7152 5.171 5.171 5.189 5.143 5.298 4,456,932 5.1844 0.35%
2017-03-01 0 5.680 5.680 5.720 5.540 5.780 3,123,000 17,727,880 5.6766 5.152 5.152 5.189 5.025 5.243 3,442,740 5.1494 -0.35%
2017-02-28 0 5.700 5.700 5.710 5.660 5.860 3,761,000 21,609,330 5.7456 5.171 5.171 5.180 5.134 5.316 4,146,060 5.2120 -0.18%
2017-02-27 0 5.710 5.700 5.710 5.650 5.890 8,994,000 51,653,920 5.7432 5.180 5.171 5.180 5.125 5.343 9,914,826 5.2098 -2.39%
2017-02-24 0 5.850 5.850 5.870 5.800 6.360 14,385,000 85,384,750 5.9357 5.307 5.307 5.325 5.261 5.769 15,857,769 5.3844 -7.58%
2017-02-23 0 6.330 6.320 6.330 6.300 6.450 5,821,000 37,128,960 6.3785 5.742 5.733 5.742 5.715 5.851 6,416,967 5.7861 1.28%
2017-02-22 0 6.250 6.240 6.250 6.020 6.250 4,657,000 28,916,140 6.2092 5.670 5.660 5.670 5.461 5.670 5,133,794 5.6325 3.65%
2017-02-21 0 6.030 6.020 6.040 5.920 6.290 6,726,000 41,238,140 6.1312 5.470 5.461 5.479 5.370 5.706 7,414,623 5.5617 -0.99%
2017-02-20 0 6.090 6.090 6.100 5.590 6.150 11,570,000 68,693,470 5.9372 5.524 5.524 5.533 5.071 5.579 12,754,563 5.3858 7.98%
2017-02-17 0 5.640 5.630 5.640 5.530 5.680 3,406,000 19,147,170 5.6216 5.116 5.107 5.116 5.016 5.152 3,754,714 5.0995 1.08%
2017-02-16 0 5.580 5.570 5.580 5.510 5.800 10,589,000 59,513,395 5.6203 5.062 5.053 5.062 4.998 5.261 11,673,126 5.0983 -3.46%
2017-02-15 0 5.780 5.780 5.790 5.660 5.870 6,938,850 40,107,085 5.7801 5.243 5.243 5.252 5.134 5.325 7,649,265 5.2433 1.94%
2017-02-14 0 5.670 5.660 5.670 5.660 5.880 9,809,553 56,326,117 5.7420 5.143 5.134 5.143 5.134 5.334 10,813,877 5.2087 -1.05%
2017-02-13 0 5.730 5.720 5.750 5.720 6.000 10,275,000 60,435,700 5.8818 5.198 5.189 5.216 5.189 5.443 11,326,978 5.3356 -1.88%
2017-02-10 0 5.840 5.840 5.850 5.760 6.100 5,699,907 33,734,486 5.9184 5.298 5.298 5.307 5.225 5.533 6,283,477 5.3688 -2.83%
2017-02-09 0 6.010 6.000 6.010 5.890 6.050 3,827,000 22,803,450 5.9586 5.452 5.443 5.452 5.343 5.488 4,218,817 5.4052 0.33%
2017-02-08 0 5.990 5.980 5.990 5.910 6.080 4,794,000 28,845,660 6.0170 5.434 5.425 5.434 5.361 5.515 5,284,821 5.4582 0.34%
2017-02-07 0 5.970 5.960 5.970 5.800 6.050 4,317,000 25,782,450 5.9723 5.416 5.406 5.416 5.261 5.488 4,758,984 5.4176 2.58%
2017-02-06 0 5.820 5.810 5.820 5.720 5.980 5,252,000 30,900,990 5.8837 5.279 5.270 5.279 5.189 5.425 5,789,712 5.3372 1.22%
2017-02-03 0 5.750 5.770 5.780 5.700 5.980 8,315,000 48,648,795 5.8507 5.216 5.234 5.243 5.171 5.425 9,166,309 5.3073 -1.71%
2017-02-02 0 5.850 5.850 5.860 5.580 5.880 6,830,000 39,371,770 5.7645 5.307 5.307 5.316 5.062 5.334 7,529,271 5.2292 5.22%
2017-02-01 0 5.560 5.550 5.580 5.180 5.670 8,456,000 46,534,700 5.5032 5.044 5.035 5.062 4.699 5.143 9,321,745 4.9921 6.11%
2017-01-27 0 5.240 5.230 5.240 5.170 5.240 1,028,990 5,373,288 5.2219 4.753 4.744 4.753 4.690 4.753 1,134,340 4.7369 1.16%
2017-01-26 0 5.180 5.180 5.190 5.110 5.200 2,806,000 14,513,275 5.1722 4.699 4.699 4.708 4.635 4.717 3,093,285 4.6919 1.57%
2017-01-25 0 5.100 5.100 5.110 4.880 5.150 3,868,000 19,544,030 5.0527 4.626 4.626 4.635 4.427 4.672 4,264,015 4.5835 4.72%
2017-01-24 0 4.870 4.860 4.870 4.850 4.990 5,974,000 29,274,810 4.9004 4.418 4.409 4.418 4.400 4.527 6,585,632 4.4453 0.21%
2017-01-23 0 4.860 4.850 4.860 4.830 5.150 8,574,850 42,207,671 4.9223 4.409 4.400 4.409 4.381 4.672 9,452,763 4.4651 -4.71%
2017-01-20 0 5.100 5.090 5.100 5.080 5.250 4,762,458 24,640,505 5.1739 4.626 4.617 4.626 4.608 4.762 5,250,049 4.6934 -1.54%
2017-01-19 0 5.180 5.170 5.180 5.080 5.340 7,903,000 41,177,640 5.2104 4.699 4.690 4.699 4.608 4.844 8,712,127 4.7265 1.77%
2017-01-18 0 5.090 5.050 5.100 4.950 5.100 9,567,300 48,374,160 5.0562 4.617 4.581 4.626 4.490 4.626 10,546,822 4.5866 4.09%
2017-01-17 0 4.890 4.880 4.890 4.820 5.080 11,458,000 56,937,350 4.9692 4.436 4.427 4.436 4.372 4.608 12,631,096 4.5077 2.30%
2017-01-16 0 4.780 4.780 4.800 4.750 4.860 1,696,000 8,130,125 4.7937 4.336 4.336 4.354 4.309 4.409 1,869,640 4.3485 -1.65%
2017-01-13 0 4.860 4.840 4.890 4.750 4.930 7,514,000 36,606,895 4.8718 4.409 4.390 4.436 4.309 4.472 8,283,301 4.4194 2.32%
2017-01-12 0 4.750 4.740 4.750 4.660 4.840 10,007,000 47,329,446 4.7296 4.309 4.300 4.309 4.227 4.390 11,031,540 4.2904 -3.06%
2017-01-11 0 4.900 4.850 4.900 4.600 5.000 22,673,000 109,936,680 4.8488 4.445 4.400 4.445 4.173 4.536 24,994,314 4.3985 6.52%
2017-01-10 0 4.600 4.600 4.620 4.550 4.680 4,810,000 22,143,720 4.6037 4.173 4.173 4.191 4.127 4.245 5,302,459 4.1761 0.44%
2017-01-09 0 4.580 4.560 4.590 4.410 4.670 4,452,000 20,391,120 4.5802 4.155 4.136 4.164 4.000 4.236 4,907,806 4.1548 1.55%
2017-01-06 0 4.510 4.500 4.520 4.300 4.650 14,408,121 65,213,479 4.5262 4.091 4.082 4.100 3.901 4.218 15,883,257 4.1058 5.13%
2017-01-05 0 4.290 4.290 4.300 4.090 4.330 9,486,000 40,580,850 4.2780 3.892 3.892 3.901 3.710 3.928 10,457,198 3.8807 5.41%
2017-01-04 0 4.070 4.070 4.080 4.000 4.080 2,644,000 10,752,180 4.0666 3.692 3.692 3.701 3.629 3.701 2,914,699 3.6890 1.75%
2017-01-03 0 4.000 4.000 4.020 3.960 4.090 1,885,000 7,595,450 4.0294 3.629 3.629 3.647 3.592 3.710 2,077,991 3.6552 0.00%
2016-12-30 0 4.000 3.980 4.000 3.960 4.010 1,847,000 7,383,540 3.9976 3.629 3.610 3.629 3.592 3.638 2,036,100 3.6263 0.50%
2016-12-29 0 3.980 3.980 3.990 3.900 4.000 1,930,213 7,650,515 3.9636 3.610 3.610 3.619 3.538 3.629 2,127,833 3.5954 1.79%
2016-12-28 0 3.910 3.910 3.920 3.880 4.000 2,348,000 9,236,850 3.9339 3.547 3.547 3.556 3.520 3.629 2,588,394 3.5686 -2.25%
2016-12-23 0 4.000 3.990 4.000 3.950 4.010 931,000 3,708,120 3.9829 3.629 3.619 3.629 3.583 3.638 1,026,318 3.6130 0.00%
2016-12-22 0 4.000 3.990 4.000 3.990 4.050 868,000 3,482,060 4.0116 3.629 3.619 3.629 3.619 3.674 956,868 3.6390 0.25%
2016-12-21 0 3.990 3.980 3.990 3.950 4.120 1,856,000 7,496,300 4.0390 3.619 3.610 3.619 3.583 3.737 2,046,022 3.6638 0.25%
2016-12-20 0 3.980 3.980 3.990 3.970 4.150 4,114,000 16,525,190 4.0168 3.610 3.610 3.619 3.601 3.765 4,535,201 3.6438 -3.63%
2016-12-19 0 4.130 4.120 4.140 4.120 4.250 832,000 3,476,110 4.1780 3.746 3.737 3.756 3.737 3.855 917,182 3.7900 -2.13%
2016-12-16 0 4.220 4.180 4.220 3.990 4.230 3,759,001 15,596,964 4.1492 3.828 3.792 3.828 3.619 3.837 4,143,856 3.7639 6.03%
2016-12-15 0 3.980 3.980 3.990 3.940 4.050 2,592,000 10,334,637 3.9871 3.610 3.610 3.619 3.574 3.674 2,857,375 3.6168 -0.25%
2016-12-14 0 3.990 3.980 4.000 3.920 4.020 4,615,000 18,414,105 3.9901 3.619 3.610 3.629 3.556 3.647 5,087,494 3.6195 1.79%
2016-12-13 0 3.920 3.900 3.910 3.910 4.040 3,639,000 14,411,910 3.9604 3.556 3.538 3.547 3.547 3.665 4,011,569 3.5926 -2.00%
2016-12-12 0 4.000 4.000 4.010 3.850 4.170 4,621,000 18,392,340 3.9802 3.629 3.629 3.638 3.492 3.783 5,094,109 3.6105 -2.44%
2016-12-09 0 4.100 4.100 4.110 4.000 4.220 3,196,000 13,073,040 4.0904 3.719 3.719 3.728 3.629 3.828 3,523,214 3.7105 -0.73%
2016-12-08 0 4.130 4.120 4.140 4.120 4.350 4,353,000 18,145,480 4.1685 3.746 3.737 3.756 3.737 3.946 4,798,670 3.7814 -3.73%
2016-12-07 0 4.290 4.260 4.290 4.240 4.360 1,321,000 5,663,030 4.2869 3.892 3.864 3.892 3.846 3.955 1,456,247 3.8888 -0.23%
2016-12-06 0 4.300 4.300 4.320 4.140 4.360 4,769,000 20,364,855 4.2703 3.901 3.901 3.919 3.756 3.955 5,257,261 3.8737 3.86%
2016-12-05 0 4.140 4.140 4.160 4.100 4.480 7,248,000 31,143,590 4.2969 3.756 3.756 3.774 3.719 4.064 7,990,067 3.8978 -3.94%
2016-12-02 0 4.310 4.300 4.330 4.160 4.420 13,087,000 56,535,070 4.3199 3.910 3.901 3.928 3.774 4.009 14,426,877 3.9187 4.61%
2016-12-01 0 4.120 4.120 4.130 4.070 4.140 1,021,000 4,200,210 4.1138 3.737 3.737 3.746 3.692 3.756 1,125,532 3.7318 0.24%
2016-11-30 0 4.110 4.040 4.050 4.000 4.180 4,977,000 20,380,240 4.0949 3.728 3.665 3.674 3.629 3.792 5,486,557 3.7146 -1.67%
2016-11-29 0 4.180 4.160 4.180 4.090 4.250 2,694,000 11,211,270 4.1616 3.792 3.774 3.792 3.710 3.855 2,969,818 3.7751 0.24%
2016-11-28 0 4.170 4.160 4.180 3.900 4.230 5,522,000 22,734,070 4.1170 3.783 3.774 3.792 3.538 3.837 6,087,355 3.7346 4.77%
2016-11-25 0 3.980 3.960 3.990 3.850 4.030 3,342,000 13,242,520 3.9625 3.610 3.592 3.619 3.492 3.656 3,684,162 3.5944 3.65%
2016-11-24 0 3.840 3.840 3.850 3.800 3.870 1,179,000 4,536,020 3.8473 3.483 3.483 3.492 3.447 3.511 1,299,709 3.4900 0.52%
2016-11-23 0 3.820 3.810 3.820 3.800 3.900 1,037,000 3,977,970 3.8360 3.465 3.456 3.465 3.447 3.538 1,143,170 3.4798 -1.04%
2016-11-22 0 3.860 3.860 3.870 3.850 3.910 1,664,000 6,443,810 3.8725 3.502 3.502 3.511 3.492 3.547 1,834,364 3.5128 -0.26%
2016-11-21 0 3.870 3.860 3.870 3.850 3.950 2,690,982 10,514,560 3.9073 3.511 3.502 3.511 3.492 3.583 2,966,491 3.5444 0.00%
2016-11-18 0 3.870 3.860 3.880 3.800 3.940 3,564,000 13,861,560 3.8893 3.511 3.502 3.520 3.447 3.574 3,928,890 3.5281 1.31%
2016-11-17 0 3.820 3.800 3.820 3.780 3.880 948,510 3,644,097 3.8419 3.465 3.447 3.465 3.429 3.520 1,045,621 3.4851 -0.26%
2016-11-16 0 3.830 3.810 3.840 3.800 4.000 4,266,000 16,464,360 3.8594 3.474 3.456 3.483 3.447 3.629 4,702,763 3.5010 -1.79%
2016-11-15 0 3.900 3.880 3.910 3.800 4.040 2,191,000 8,565,920 3.9096 3.538 3.520 3.547 3.447 3.665 2,415,320 3.5465 -2.50%
2016-11-14 0 4.000 3.990 4.000 3.980 4.130 4,021,000 16,223,585 4.0347 3.629 3.619 3.629 3.610 3.746 4,432,679 3.6600 1.27%
2016-11-11 0 3.950 3.940 3.970 3.920 4.100 3,420,000 13,716,880 4.0108 3.583 3.574 3.601 3.556 3.719 3,770,147 3.6383 -1.99%
2016-11-10 0 4.030 4.020 4.040 3.690 4.080 7,548,000 29,647,480 3.9279 3.656 3.647 3.665 3.347 3.701 8,320,782 3.5631 9.21%
2016-11-09 0 3.690 3.680 3.700 3.610 3.820 2,451,000 9,068,440 3.6999 3.347 3.338 3.356 3.275 3.465 2,701,939 3.3563 -2.12%
2016-11-08 0 3.770 3.760 3.770 3.750 3.870 2,421,000 9,218,130 3.8076 3.420 3.411 3.420 3.402 3.511 2,668,868 3.4539 1.89%
2016-11-07 0 3.700 3.690 3.710 3.560 3.710 5,398,000 19,781,300 3.6646 3.356 3.347 3.365 3.229 3.365 5,950,660 3.3242 0.82%
2016-11-04 0 3.670 3.670 3.690 3.660 3.780 2,681,000 9,967,450 3.7178 3.329 3.329 3.347 3.320 3.429 2,955,487 3.3725 0.55%
2016-11-03 0 3.650 3.650 3.680 3.630 3.750 2,754,000 10,137,470 3.6810 3.311 3.311 3.338 3.293 3.402 3,035,961 3.3391 -0.82%
2016-11-02 0 3.680 3.670 3.680 3.580 3.950 6,624,000 24,862,020 3.7533 3.338 3.329 3.338 3.248 3.583 7,302,180 3.4047 -4.91%
2016-11-01 0 3.870 3.860 3.870 3.860 4.000 2,615,000 10,249,010 3.9193 3.511 3.502 3.511 3.502 3.629 2,882,730 3.5553 -0.77%
2016-10-31 0 3.900 3.900 3.940 3.880 4.060 3,519,000 13,849,920 3.9358 3.538 3.538 3.574 3.520 3.683 3,879,283 3.5702 -2.74%
2016-10-28 0 4.010 3.990 4.010 3.950 4.060 1,464,000 5,870,720 4.0101 3.638 3.619 3.638 3.583 3.683 1,613,888 3.6376 0.00%
2016-10-27 0 4.010 4.010 4.030 3.900 4.210 5,339,000 21,535,510 4.0336 3.638 3.638 3.656 3.538 3.819 5,885,619 3.6590 -2.91%
2016-10-26 0 4.130 4.120 4.150 4.090 4.180 2,929,000 12,113,105 4.1356 3.746 3.737 3.765 3.710 3.792 3,228,878 3.7515 -0.48%
2016-10-25 0 4.150 4.140 4.150 3.980 4.240 9,447,000 39,252,135 4.1550 3.765 3.756 3.765 3.610 3.846 10,414,205 3.7691 3.75%
2016-10-24 0 4.000 3.990 4.000 3.900 4.060 5,761,544 22,994,453 3.9910 3.629 3.619 3.629 3.538 3.683 6,351,424 3.6204 2.04%
2016-10-20 0 3.920 3.920 3.930 3.910 4.040 1,929,000 7,657,650 3.9698 3.556 3.556 3.565 3.547 3.665 2,126,495 3.6011 -1.01%
2016-10-19 0 3.960 3.930 3.970 3.850 3.980 4,334,000 17,067,580 3.9381 3.592 3.565 3.601 3.492 3.610 4,777,725 3.5723 2.59%
2016-10-18 0 3.860 3.840 3.860 3.800 4.090 8,007,000 31,491,300 3.9330 3.502 3.483 3.502 3.447 3.710 8,826,775 3.5677 -0.52%
2016-10-17 0 3.880 3.870 3.880 3.870 4.150 6,680,000 26,501,660 3.9673 3.520 3.511 3.520 3.511 3.765 7,363,914 3.5989 -6.28%
2016-10-14 0 4.140 4.120 4.140 4.010 4.200 5,413,000 22,274,190 4.1149 3.756 3.737 3.756 3.638 3.810 5,967,195 3.7328 -0.72%
2016-10-13 0 4.170 4.160 4.180 4.150 4.390 10,842,864 46,637,668 4.3012 3.783 3.774 3.792 3.765 3.982 11,952,981 3.9018 -2.80%
2016-10-12 0 4.290 4.270 4.300 4.000 4.340 18,747,812 78,512,815 4.1878 3.892 3.873 3.901 3.629 3.937 20,667,256 3.7989 3.62%
2016-10-11 0 4.140 4.130 4.140 3.980 4.190 17,348,000 71,201,180 4.1043 3.756 3.746 3.756 3.610 3.801 19,124,128 3.7231 4.02%
2016-10-07 0 3.980 3.970 3.990 3.700 4.000 19,433,000 76,020,450 3.9119 3.610 3.601 3.619 3.356 3.629 21,422,595 3.5486 7.57%
2016-10-06 0 3.700 3.700 3.720 3.690 3.800 6,885,000 25,770,220 3.7430 3.356 3.356 3.375 3.347 3.447 7,589,902 3.3953 -0.80%
2016-10-05 0 3.730 3.710 3.740 3.420 3.750 11,248,000 40,710,025 3.6193 3.384 3.365 3.393 3.102 3.402 12,399,596 3.2832 8.12%
2016-10-04 0 3.450 3.450 3.480 3.380 3.580 9,206,600 31,930,234 3.4682 3.130 3.130 3.157 3.066 3.248 10,149,193 3.1461 0.88%
2016-10-03 0 3.420 3.410 3.430 3.280 3.590 12,199,200 42,262,492 3.4644 3.102 3.093 3.111 2.975 3.257 13,448,182 3.1426 6.21%
2016-09-30 0 3.220 3.200 3.210 3.090 3.310 6,456,000 20,766,715 3.2167 2.921 2.903 2.912 2.803 3.003 7,116,980 2.9179 3.21%
2016-09-29 0 3.120 3.090 3.120 3.070 3.150 1,691,000 5,249,560 3.1044 2.830 2.803 2.830 2.785 2.857 1,864,128 2.8161 0.65%
2016-09-28 0 3.100 3.090 3.100 3.050 3.160 1,930,000 5,930,590 3.0728 2.812 2.803 2.812 2.767 2.867 2,127,598 2.7875 -0.64%
2016-09-27 0 3.120 3.080 3.120 3.060 3.180 1,836,000 5,704,760 3.1072 2.830 2.794 2.830 2.776 2.885 2,023,974 2.8186 -0.32%
2016-09-26 0 3.130 3.100 3.130 3.100 3.230 2,585,000 8,090,470 3.1298 2.839 2.812 2.839 2.812 2.930 2,849,658 2.8391 -3.10%
2016-09-23 0 3.230 3.200 3.230 3.180 3.250 1,208,000 3,886,600 3.2174 2.930 2.903 2.930 2.885 2.948 1,331,678 2.9186 0.00%
2016-09-22 0 3.230 3.220 3.230 3.160 3.320 3,529,000 11,528,570 3.2668 2.930 2.921 2.930 2.867 3.012 3,890,307 2.9634 0.31%
2016-09-21 0 3.220 3.230 3.240 3.200 3.290 1,608,000 5,205,080 3.2370 2.921 2.930 2.939 2.903 2.984 1,772,631 2.9364 -0.62%
2016-09-20 0 3.240 3.260 3.270 3.230 3.350 3,139,000 10,232,210 3.2597 2.939 2.957 2.966 2.930 3.039 3,460,378 2.9570 -2.11%
2016-09-19 0 3.310 3.310 3.320 3.090 3.350 9,702,000 31,487,570 3.2455 3.003 3.003 3.012 2.803 3.039 10,695,313 2.9441 4.75%
2016-09-15 0 3.160 3.160 3.170 3.030 3.230 3,883,000 12,218,660 3.1467 2.867 2.867 2.876 2.749 2.930 4,280,550 2.8545 3.95%
2016-09-14 0 3.040 3.030 3.050 2.980 3.060 1,285,000 3,872,540 3.0136 2.758 2.749 2.767 2.703 2.776 1,416,561 2.7338 0.00%
2016-09-13 0 3.040 3.030 3.040 3.000 3.170 4,902,000 15,104,260 3.0812 2.758 2.749 2.758 2.721 2.876 5,403,878 2.7951 1.00%
2016-09-12 0 3.010 3.000 3.010 2.860 3.050 4,677,000 13,926,710 2.9777 2.730 2.721 2.730 2.594 2.767 5,155,842 2.7012 -1.31%
2016-09-09 0 3.050 3.050 3.070 2.960 3.310 9,428,000 29,546,250 3.1339 2.767 2.767 2.785 2.685 3.003 10,393,260 2.8428 -7.01%
2016-09-08 0 3.280 3.270 3.280 3.210 3.400 4,337,000 14,342,240 3.3069 2.975 2.966 2.975 2.912 3.084 4,781,032 2.9998 2.50%
2016-09-07 0 3.200 3.190 3.200 3.160 3.320 5,207,000 16,829,290 3.2321 2.903 2.894 2.903 2.867 3.012 5,740,105 2.9319 -2.14%
2016-09-06 0 3.270 3.260 3.270 2.990 3.380 14,126,000 44,461,600 3.1475 2.966 2.957 2.966 2.712 3.066 15,572,252 2.8552 9.00%
2016-09-05 0 3.000 2.990 3.000 2.950 3.100 10,702,000 32,311,110 3.0192 2.721 2.712 2.721 2.676 2.812 11,797,695 2.7388 1.69%
2016-09-02 0 2.950 2.940 2.950 2.800 2.970 10,271,000 29,784,790 2.8999 2.676 2.667 2.676 2.540 2.694 11,322,568 2.6306 4.61%
2016-09-01 0 2.820 2.820 2.830 2.800 2.950 1,608,000 4,640,300 2.8858 2.558 2.558 2.567 2.540 2.676 1,772,631 2.6177 -0.70%
2016-08-31 0 2.840 2.840 2.850 2.840 2.930 3,221,000 9,213,275 2.8604 2.576 2.576 2.585 2.576 2.658 3,550,773 2.5947 -1.39%
2016-08-30 0 2.880 2.880 2.900 2.850 3.000 6,643,000 19,456,150 2.9288 2.613 2.613 2.631 2.585 2.721 7,323,126 2.6568 -1.03%
2016-08-29 0 2.910 2.900 2.910 2.750 3.030 6,705,000 19,547,290 2.9153 2.640 2.631 2.640 2.495 2.749 7,391,473 2.6446 6.20%
2016-08-26 0 2.740 2.730 2.760 2.730 2.900 12,293,000 34,855,000 2.8354 2.486 2.476 2.504 2.476 2.631 13,551,585 2.5720 -6.80%
2016-08-25 0 2.940 2.930 2.950 2.570 3.000 18,743,000 52,457,410 2.7988 2.667 2.658 2.676 2.331 2.721 20,661,951 2.5388 15.29%
2016-08-24 0 2.550 2.530 2.560 2.470 2.590 1,253,000 3,170,170 2.5301 2.313 2.295 2.322 2.241 2.349 1,381,285 2.2951 -0.39%
2016-08-23 0 2.560 2.560 2.570 2.520 2.620 2,613,000 6,655,975 2.5473 2.322 2.322 2.331 2.286 2.377 2,880,525 2.3107 -0.78%
2016-08-22 0 2.580 2.590 2.600 2.480 2.610 8,823,000 22,623,690 2.5642 2.340 2.349 2.359 2.250 2.368 9,726,319 2.3260 5.74%
2016-08-19 0 2.440 2.450 2.460 2.100 2.450 5,425,000 12,535,920 2.3108 2.213 2.222 2.232 1.905 2.222 5,980,424 2.0962 11.42%
2016-08-18 0 2.190 2.160 2.190 1.950 2.200 4,914,000 10,198,720 2.0754 1.987 1.959 1.987 1.769 1.996 5,417,107 1.8827 11.17%
2016-08-17 0 1.970 1.970 1.980 1.950 1.990 2,246,000 4,412,370 1.9645 1.787 1.787 1.796 1.769 1.805 2,475,951 1.7821 1.55%
2016-08-16 0 1.940 1.930 1.940 1.930 1.980 1,109,000 2,163,320 1.9507 1.760 1.751 1.760 1.751 1.796 1,222,542 1.7695 0.00%
2016-08-15 0 1.940 1.930 1.940 1.920 1.960 144,000 279,250 1.9392 1.760 1.751 1.760 1.742 1.778 158,743 1.7591 0.00%
2016-08-12 0 1.940 1.930 1.950 1.920 1.970 188,000 367,000 1.9521 1.760 1.751 1.769 1.742 1.787 207,248 1.7708 -0.51%
2016-08-11 0 1.950 1.930 1.950 1.910 1.960 607,000 1,180,140 1.9442 1.769 1.751 1.769 1.733 1.778 669,146 1.7637 1.04%
2016-08-10 0 1.930 1.920 1.930 1.890 1.940 376,000 724,020 1.9256 1.751 1.742 1.751 1.714 1.760 414,496 1.7467 1.58%
2016-08-09 0 1.900 1.890 1.900 1.890 1.930 227,000 433,320 1.9089 1.724 1.714 1.724 1.714 1.751 250,241 1.7316 1.06%
2016-08-08 0 1.880 1.870 1.880 1.860 1.940 336,000 637,890 1.8985 1.705 1.696 1.705 1.687 1.760 370,400 1.7222 0.00%
2016-08-05 0 1.880 1.870 1.880 1.840 1.930 224,000 420,760 1.8784 1.705 1.696 1.705 1.669 1.751 246,934 1.7039 -1.57%
2016-08-04 0 1.910 1.910 1.920 1.900 1.950 363,000 698,720 1.9248 1.733 1.733 1.742 1.724 1.769 400,165 1.7461 1.06%
2016-08-03 0 1.890 1.800 1.890 1.830 1.900 274,000 514,380 1.8773 1.714 1.633 1.714 1.660 1.724 302,053 1.7029 3.28%
2016-08-01 0 1.830 1.830 1.840 1.780 1.890 159,000 294,340 1.8512 1.660 1.660 1.669 1.615 1.714 175,279 1.6793 4.57%
2016-07-29 0 1.750 1.750 1.780 1.750 1.770 422,000 741,100 1.7562 1.587 1.587 1.615 1.587 1.606 465,205 1.5931 -1.13%
2016-07-28 0 1.770 1.760 1.770 1.770 1.800 156,000 279,090 1.7890 1.606 1.597 1.606 1.606 1.633 171,972 1.6229 1.14%
2016-07-27 0 1.750 1.750 1.790 1.750 1.760 213,000 374,050 1.7561 1.587 1.587 1.624 1.587 1.597 234,807 1.5930 -2.78%
2016-07-26 0 1.800 1.790 1.820 1.790 1.850 164,000 294,960 1.7985 1.633 1.624 1.651 1.624 1.678 180,791 1.6315 -1.64%
2016-07-25 0 1.830 1.780 1.900 1.770 1.890 494,000 913,180 1.8485 1.660 1.615 1.724 1.606 1.714 544,577 1.6769 1.67%
2016-07-22 0 1.800 1.790 1.800 1.730 1.820 257,000 458,400 1.7837 1.633 1.624 1.633 1.569 1.651 283,312 1.6180 -0.55%
2016-07-21 0 1.810 1.810 1.820 1.810 1.860 3,222,000 5,958,500 1.8493 1.642 1.642 1.651 1.642 1.687 3,551,876 1.6776 -1.09%
2016-07-20 0 1.830 1.830 1.840 1.830 1.880 235,000 432,920 1.8422 1.660 1.660 1.669 1.660 1.705 259,060 1.6711 -3.17%
2016-07-19 0 1.890 1.880 1.900 1.880 1.900 40,000 75,620 1.8905 1.714 1.705 1.724 1.705 1.724 44,095 1.7149 -0.53%
2016-07-18 0 1.900 1.880 1.900 1.870 1.910 221,000 419,050 1.8962 1.724 1.705 1.724 1.696 1.733 243,626 1.7201 0.00%
2016-07-15 0 1.900 1.890 1.900 1.840 1.990 8,336,000 15,764,700 1.8912 1.724 1.714 1.724 1.669 1.805 9,189,459 1.7155 4.40%
2016-07-14 0 1.820 1.820 1.850 1.810 1.860 72,000 131,540 1.8269 1.651 1.651 1.678 1.642 1.687 79,372 1.6573 -2.15%
2016-07-13 0 1.860 1.850 1.860 1.850 1.870 648,000 1,200,430 1.8525 1.687 1.678 1.687 1.678 1.696 714,344 1.6805 -1.06%
2016-07-12 0 1.880 1.860 1.880 1.730 1.900 914,000 1,663,940 1.8205 1.705 1.687 1.705 1.569 1.724 1,007,577 1.6514 8.67%
2016-07-11 0 1.730 1.740 1.750 1.720 1.870 381,000 684,440 1.7964 1.569 1.578 1.587 1.560 1.696 420,008 1.6296 -3.89%
2016-07-08 0 1.800 1.790 1.800 1.650 1.800 982,000 1,689,000 1.7200 1.633 1.624 1.633 1.497 1.633 1,082,539 1.5602 13.92%
2016-07-07 0 1.580 1.580 1.590 1.580 1.590 185,000 292,310 1.5801 1.433 1.433 1.442 1.433 1.442 203,941 1.4333 -0.63%
2016-07-06 0 1.590 1.550 1.590 - - 0 0 - 1.442 1.406 1.442 - - 0 - 0.00%
2016-07-05 0 1.590 1.570 1.590 1.550 1.590 200,000 315,610 1.5781 1.442 1.424 1.442 1.406 1.442 220,476 1.4315 -0.62%
2016-07-04 0 1.600 1.600 1.650 - - 0 0 - 1.451 1.451 1.497 - - 0 - 0.63%
2016-06-30 0 1.590 1.590 1.610 1.590 1.610 81,000 128,870 1.5910 1.442 1.442 1.460 1.442 1.460 89,293 1.4432 0.63%
2016-06-29 0 1.580 1.560 1.600 1.500 1.580 66,000 102,800 1.5576 1.433 1.415 1.451 1.361 1.433 72,757 1.4129 0.00%
2016-06-28 0 1.580 1.520 1.590 - - 0 0 - 1.433 1.379 1.442 - - 0 - 0.00%
2016-06-27 0 1.580 1.530 1.580 1.530 1.600 48,000 75,330 1.5694 1.433 1.388 1.433 1.388 1.451 52,914 1.4236 0.64%
2016-06-24 0 1.570 1.570 1.590 1.510 1.580 60,000 93,860 1.5643 1.424 1.424 1.442 1.370 1.433 66,143 1.4190 -1.26%
2016-06-23 0 1.590 1.560 1.600 1.580 1.610 187,000 298,990 1.5989 1.442 1.415 1.451 1.433 1.460 206,145 1.4504 1.92%
2016-06-22 0 1.560 1.560 1.570 1.550 1.560 15,000 23,370 1.5580 1.415 1.415 1.424 1.406 1.415 16,536 1.4133 -1.89%
2016-06-21 0 1.590 1.580 1.600 1.560 1.590 170,000 267,850 1.5756 1.442 1.433 1.451 1.415 1.442 187,405 1.4293 -0.62%
2016-06-20 0 1.600 1.570 1.600 1.560 1.600 105,000 165,520 1.5764 1.451 1.424 1.451 1.415 1.451 115,750 1.4300 3.23%
2016-06-17 0 1.550 1.550 1.560 1.380 1.580 302,000 468,470 1.5512 1.406 1.406 1.415 1.252 1.433 332,919 1.4072 -3.73%
2016-06-16 0 1.610 1.560 1.610 1.600 1.610 50,000 80,450 1.6090 1.460 1.415 1.460 1.451 1.460 55,119 1.4596 -0.62%
2016-06-15 0 1.620 1.590 1.620 1.620 1.620 296,000 479,510 1.6200 1.470 1.442 1.470 1.470 1.470 326,305 1.4695 0.00%
2016-06-14 0 1.620 1.620 1.630 1.550 1.630 230,000 370,320 1.6101 1.470 1.470 1.479 1.406 1.479 253,548 1.4606 1.89%
2016-06-13 0 1.590 1.590 1.600 1.500 1.650 345,000 550,110 1.5945 1.442 1.442 1.451 1.361 1.497 380,322 1.4464 3.92%
2016-06-10 0 1.530 1.530 1.550 1.530 1.610 224,000 349,430 1.5600 1.388 1.388 1.406 1.388 1.460 246,934 1.4151 -3.16%
2016-06-08 0 1.580 1.550 1.590 1.580 1.580 20,000 31,600 1.5800 1.433 1.406 1.442 1.433 1.433 22,048 1.4333 1.94%
2016-06-07 0 1.550 1.550 1.570 1.550 1.550 58,000 89,900 1.5500 1.406 1.406 1.424 1.406 1.406 63,938 1.4060 0.65%
2016-06-06 0 1.540 1.540 1.570 1.540 1.580 96,000 150,760 1.5704 1.397 1.397 1.424 1.397 1.433 105,829 1.4246 -0.65%
2016-06-03 0 1.550 1.550 1.590 1.520 1.570 179,000 276,750 1.5461 1.406 1.406 1.442 1.379 1.424 197,326 1.4025 0.65%
2016-06-02 0 1.540 1.540 1.590 1.520 1.590 222,000 346,140 1.5592 1.397 1.397 1.442 1.379 1.442 244,729 1.4144 -0.65%
2016-06-01 0 1.550 1.550 1.560 1.520 1.560 115,000 177,040 1.5395 1.406 1.406 1.415 1.379 1.415 126,774 1.3965 1.97%
2016-05-31 0 1.520 1.520 1.570 1.520 1.570 212,000 327,390 1.5443 1.379 1.379 1.424 1.379 1.424 233,705 1.4009 0.00%
2016-05-30 0 1.520 1.520 1.540 1.500 1.500 32,000 48,000 1.5000 1.379 1.379 1.397 1.361 1.361 35,276 1.3607 0.66%
2016-05-27 0 1.510 1.510 1.520 1.480 1.510 101,000 150,680 1.4919 1.370 1.370 1.379 1.343 1.370 111,341 1.3533 0.00%
2016-05-26 0 1.510 1.500 1.530 1.500 1.540 213,000 324,960 1.5256 1.370 1.361 1.388 1.361 1.397 234,807 1.3839 -5.63%
2016-05-25 0 1.600 1.570 1.600 1.600 1.600 27,000 43,200 1.6000 1.451 1.424 1.451 1.451 1.451 29,764 1.4514 0.00%
2016-05-24 0 1.600 1.550 1.610 1.600 1.600 10,000 16,000 1.6000 1.451 1.406 1.460 1.451 1.451 11,024 1.4514 0.00%
2016-05-23 0 1.600 1.500 1.610 1.600 1.600 81,000 129,600 1.6000 1.451 1.361 1.460 1.451 1.451 89,293 1.4514 -0.62%
2016-05-20 0 1.610 1.540 1.650 1.610 1.610 3,000 4,830 1.6100 1.460 1.397 1.497 1.460 1.460 3,307 1.4605 0.62%
2016-05-19 0 1.600 1.520 1.600 1.500 1.600 308,000 477,130 1.5491 1.451 1.379 1.451 1.361 1.451 339,534 1.4053 5.96%
2016-05-18 0 1.510 1.510 1.520 1.470 1.510 96,000 144,070 1.5007 1.370 1.370 1.379 1.333 1.370 105,829 1.3614 0.00%
2016-05-17 0 1.510 1.510 1.530 1.500 1.530 21,000 31,820 1.5152 1.370 1.370 1.388 1.361 1.388 23,150 1.3745 0.67%
2016-05-16 0 1.500 1.500 1.510 1.500 1.530 63,000 94,860 1.5057 1.361 1.361 1.370 1.361 1.388 69,450 1.3659 -1.96%
2016-05-13 0 1.530 1.530 1.540 1.500 1.600 284,000 436,650 1.5375 1.388 1.388 1.397 1.361 1.451 313,077 1.3947 -3.77%
2016-05-12 0 1.590 1.590 1.600 1.590 1.600 104,000 166,300 1.5990 1.442 1.442 1.451 1.442 1.451 114,648 1.4505 -0.62%
2016-05-11 0 1.600 1.600 1.640 1.590 1.650 525,000 842,810 1.6054 1.451 1.451 1.488 1.442 1.497 578,751 1.4563 -1.84%
2016-05-10 0 1.630 1.600 1.630 1.600 1.630 60,000 96,900 1.6150 1.479 1.451 1.479 1.451 1.479 66,143 1.4650 1.87%
2016-05-09 0 1.600 1.600 1.620 1.570 1.610 90,000 144,090 1.6010 1.451 1.451 1.470 1.424 1.460 99,214 1.4523 -2.44%
2016-05-06 0 1.640 1.590 1.650 1.580 1.660 429,000 683,610 1.5935 1.488 1.442 1.497 1.433 1.506 472,922 1.4455 -1.80%
2016-05-05 0 1.670 1.660 1.670 1.660 1.720 443,000 742,710 1.6765 1.515 1.506 1.515 1.506 1.560 488,355 1.5208 0.60%
2016-05-04 0 1.660 1.650 1.660 1.660 1.690 140,000 234,270 1.6734 1.506 1.497 1.506 1.506 1.533 154,334 1.5179 1.22%
2016-05-03 0 1.640 1.640 1.650 1.640 1.710 359,000 602,960 1.6796 1.488 1.488 1.497 1.488 1.551 395,755 1.5236 0.61%
2016-04-29 0 1.630 1.610 1.630 1.600 1.670 186,000 306,280 1.6467 1.479 1.460 1.479 1.451 1.515 205,043 1.4937 1.87%
2016-04-28 0 1.600 1.580 1.600 1.600 1.600 30,000 48,000 1.6000 1.451 1.433 1.451 1.451 1.451 33,071 1.4514 0.00%
2016-04-27 0 1.600 1.590 1.600 1.570 1.650 247,000 393,650 1.5937 1.451 1.442 1.451 1.424 1.497 272,288 1.4457 0.63%
2016-04-26 0 1.590 1.570 1.600 1.570 1.590 16,000 25,140 1.5713 1.442 1.424 1.451 1.424 1.442 17,638 1.4253 1.27%
2016-04-25 0 1.570 1.570 1.590 1.570 1.660 444,000 710,520 1.6003 1.424 1.424 1.442 1.424 1.506 489,458 1.4516 -5.42%
2016-04-22 0 1.660 1.660 1.670 1.590 1.720 598,000 1,006,080 1.6824 1.506 1.506 1.515 1.442 1.560 659,225 1.5262 1.22%
2016-04-21 0 1.640 1.640 1.650 1.600 1.700 267,000 437,810 1.6397 1.488 1.488 1.497 1.451 1.542 294,336 1.4874 -0.61%
2016-04-20 0 1.650 1.650 1.680 1.610 1.750 751,000 1,269,660 1.6906 1.497 1.497 1.524 1.460 1.587 827,889 1.5336 -2.94%
2016-04-19 0 1.700 1.700 1.740 1.650 1.730 334,000 567,600 1.6994 1.542 1.542 1.578 1.497 1.569 368,196 1.5416 4.94%
2016-04-18 0 1.620 1.610 1.630 1.570 1.650 228,000 367,510 1.6119 1.470 1.460 1.479 1.424 1.497 251,343 1.4622 -1.82%
2016-04-15 0 1.650 1.650 1.660 1.640 1.700 328,000 548,090 1.6710 1.497 1.497 1.506 1.488 1.542 361,581 1.5158 -3.51%
2016-04-14 0 1.710 1.700 1.720 1.690 1.850 1,509,000 2,704,640 1.7923 1.551 1.542 1.560 1.533 1.678 1,663,495 1.6259 -1.72%
2016-04-13 0 1.740 1.650 1.740 1.530 1.740 1,480,000 2,427,660 1.6403 1.578 1.497 1.578 1.388 1.578 1,631,526 1.4880 14.47%
2016-04-12 0 1.520 1.520 1.550 1.480 1.650 1,617,000 2,499,780 1.5459 1.379 1.379 1.406 1.343 1.497 1,782,552 1.4024 4.11%
2016-04-11 0 1.460 1.380 1.460 - - 3,000 4,380 1.4600 1.324 1.252 1.324 - - 3,307 1.3244 -0.68%
2016-04-08 0 1.470 1.470 1.490 1.360 1.530 1,660,000 2,453,680 1.4781 1.333 1.333 1.352 1.234 1.388 1,829,955 1.3408 5.00%
2016-04-07 0 1.400 1.400 1.410 1.250 1.400 2,016,000 2,705,730 1.3421 1.270 1.270 1.279 1.134 1.270 2,222,403 1.2175 12.00%
2016-04-06 0 1.250 1.250 1.270 1.200 1.250 518,000 631,420 1.2190 1.134 1.134 1.152 1.089 1.134 571,034 1.1057 0.00%
2016-04-05 0 1.250 1.230 1.260 1.250 1.250 50,000 62,500 1.2500 1.134 1.116 1.143 1.134 1.134 55,119 1.1339 0.00%
2016-04-01 0 1.250 1.250 1.280 1.250 1.300 97,000 124,670 1.2853 1.134 1.134 1.161 1.134 1.179 106,931 1.1659 -3.10%
2016-03-31 0 1.290 1.290 1.300 1.270 1.300 444,000 575,830 1.2969 1.170 1.170 1.179 1.152 1.179 489,458 1.1765 1.57%
2016-03-30 0 1.270 1.270 1.280 1.250 1.300 369,000 470,640 1.2754 1.152 1.152 1.161 1.134 1.179 406,779 1.1570 -2.31%
2016-03-29 0 1.300 1.300 1.310 1.260 1.350 319,000 417,900 1.3100 1.179 1.179 1.188 1.143 1.225 351,660 1.1884 1.56%
2016-03-24 0 1.280 1.260 1.300 1.260 1.280 141,000 180,260 1.2784 1.161 1.143 1.179 1.143 1.161 155,436 1.1597 -0.78%
2016-03-23 0 1.290 1.290 1.320 1.250 1.280 202,000 258,530 1.2799 1.170 1.170 1.197 1.134 1.161 222,681 1.1610 0.78%
2016-03-22 0 1.280 1.280 1.310 1.280 1.280 59,000 75,520 1.2800 1.161 1.161 1.188 1.161 1.161 65,041 1.1611 0.00%
2016-03-21 0 1.280 1.260 1.330 1.260 1.370 579,000 748,060 1.2920 1.161 1.143 1.206 1.143 1.243 638,279 1.1720 -3.03%
2016-03-18 0 1.320 1.320 1.330 1.130 1.320 1,132,000 1,424,890 1.2587 1.197 1.197 1.206 1.025 1.197 1,247,897 1.1418 15.79%
2016-03-17 0 1.140 1.140 1.180 1.140 1.140 1,000 1,140 1.1400 1.034 1.034 1.070 1.034 1.034 1,102 1.0341 1.79%
2016-03-16 0 1.120 1.120 1.160 1.120 1.120 1,000 1,120 1.1200 1.016 1.016 1.052 1.016 1.016 1,102 1.0160 0.90%
2016-03-15 0 1.110 1.100 1.180 1.100 1.150 504,000 568,120 1.1272 1.007 0.998 1.070 0.998 1.043 555,601 1.0225 -5.13%
2016-03-14 0 1.170 1.130 1.190 - - 0 0 - 1.061 1.025 1.079 - - 0 - 0.00%
2016-03-11 0 1.170 1.140 1.170 1.140 1.180 240,000 282,300 1.1763 1.061 1.034 1.061 1.034 1.070 264,572 1.0670 -0.85%
2016-03-10 0 1.180 1.180 1.200 1.160 1.190 342,000 402,620 1.1773 1.070 1.070 1.089 1.052 1.079 377,015 1.0679 0.85%
2016-03-09 0 1.170 1.170 1.180 1.170 1.190 123,000 145,150 1.1801 1.061 1.061 1.070 1.061 1.079 135,593 1.0705 -4.10%
2016-03-08 0 1.220 1.200 1.220 1.180 1.230 408,000 488,760 1.1979 1.107 1.089 1.107 1.070 1.116 449,772 1.0867 2.52%
2016-03-07 0 1.190 1.180 1.200 1.150 1.190 439,000 514,380 1.1717 1.079 1.070 1.089 1.043 1.079 483,946 1.0629 2.59%
2016-03-04 0 1.160 1.160 1.170 1.160 1.180 100,000 116,070 1.1607 1.052 1.052 1.061 1.052 1.070 110,238 1.0529 0.00%
2016-03-03 0 1.160 1.160 1.200 1.150 1.160 136,000 157,010 1.1545 1.052 1.052 1.089 1.043 1.052 149,924 1.0473 0.00%
2016-03-02 0 1.160 1.150 1.160 1.080 1.170 2,635,000 3,029,670 1.1498 1.052 1.043 1.052 0.980 1.061 2,904,777 1.0430 8.41%
2016-03-01 0 1.070 1.060 1.070 1.070 1.080 143,000 153,190 1.0713 0.971 0.962 0.971 0.971 0.980 157,641 0.9718 0.00%
2016-02-29 0 1.070 1.060 1.080 1.070 1.080 150,000 161,000 1.0733 0.971 0.962 0.980 0.971 0.980 165,357 0.9736 0.00%
2016-02-26 0 1.070 1.070 1.090 - - 0 0 - 0.971 0.971 0.989 - - 0 - 0.00%
2016-02-25 0 1.070 1.070 1.080 1.070 1.080 85,000 91,150 1.0724 0.971 0.971 0.980 0.971 0.980 93,702 0.9728 0.00%
2016-02-24 0 1.070 1.070 1.080 1.060 1.090 224,000 240,090 1.0718 0.971 0.971 0.980 0.962 0.989 246,934 0.9723 -1.83%
2016-02-23 0 1.090 1.090 1.100 1.090 1.100 198,000 216,190 1.0919 0.989 0.989 0.998 0.989 0.998 218,272 0.9905 -1.80%
2016-02-22 0 1.110 1.090 1.110 1.090 1.110 210,000 230,710 1.0986 1.007 0.989 1.007 0.989 1.007 231,500 0.9966 2.78%
2016-02-19 0 1.080 1.070 1.080 1.050 1.110 503,000 547,470 1.0884 0.980 0.971 0.980 0.952 1.007 554,498 0.9873 0.93%
2016-02-18 0 1.070 1.060 1.090 1.050 1.090 621,000 662,160 1.0663 0.971 0.962 0.989 0.952 0.989 684,579 0.9673 5.94%
2016-02-17 0 1.010 1.010 1.020 1.010 1.010 10,000 10,100 1.0100 0.916 0.916 0.925 0.916 0.916 11,024 0.9162 0.00%
2016-02-16 0 1.010 1.010 1.020 0.990 1.030 174,000 177,430 1.0197 0.916 0.916 0.925 0.898 0.934 191,815 0.9250 1.00%
2016-02-15 0 1.000 0.990 1.020 1.000 1.040 299,000 301,380 1.0080 0.907 0.898 0.925 0.907 0.943 329,612 0.9143 1.01%
2016-02-12 0 0.990 1.000 1.010 0.980 0.980 99,000 97,020 0.9800 0.898 0.907 0.916 0.889 0.889 109,136 0.8890 1.02%
2016-02-11 0 0.980 0.980 1.000 0.980 0.980 41,000 40,220 0.9810 0.889 0.889 0.907 0.889 0.889 45,198 0.8899 -3.92%
2016-02-05 0 1.020 1.020 1.030 1.020 1.020 123,000 125,460 1.0200 0.925 0.925 0.934 0.925 0.925 135,593 0.9253 0.00%
2016-02-04 0 1.020 1.020 1.050 1.010 1.050 94,000 97,230 1.0344 0.925 0.925 0.952 0.916 0.952 103,624 0.9383 2.00%
2016-02-03 0 1.000 1.000 1.020 0.990 1.020 241,000 241,010 1.0000 0.907 0.907 0.925 0.898 0.925 265,674 0.9072 -1.96%
2016-02-02 0 1.020 1.010 1.020 0.970 1.030 61,000 62,470 1.0241 0.925 0.916 0.925 0.880 0.934 67,245 0.9290 -0.97%
2016-02-01 0 1.030 1.000 1.030 0.980 1.120 182,000 185,480 1.0191 0.934 0.907 0.934 0.889 1.016 200,634 0.9245 4.04%
2016-01-29 0 0.990 0.990 1.000 0.960 1.010 227,000 224,100 0.9872 0.898 0.898 0.907 0.871 0.916 250,241 0.8955 0.00%
2016-01-28 0 0.990 0.990 1.010 0.980 1.010 176,000 175,390 0.9965 0.898 0.898 0.916 0.889 0.916 194,019 0.9040 -1.00%
2016-01-27 0 1.000 1.010 1.060 0.980 1.010 289,000 284,330 0.9838 0.907 0.916 0.962 0.889 0.916 318,588 0.8925 2.04%
2016-01-26 0 0.980 0.980 1.020 0.980 1.040 501,000 502,790 1.0036 0.889 0.889 0.925 0.889 0.943 552,294 0.9104 -4.85%
2016-01-25 0 1.030 1.030 1.250 1.020 1.180 392,000 414,150 1.0565 0.934 0.934 1.134 0.925 1.070 432,134 0.9584 -2.83%
2016-01-22 0 1.060 1.010 1.070 1.010 1.100 812,000 848,990 1.0456 0.962 0.916 0.971 0.916 0.998 895,134 0.9484 -2.75%
2016-01-21 0 1.090 1.090 1.150 1.070 1.150 374,000 415,470 1.1109 0.989 0.989 1.043 0.971 1.043 412,291 1.0077 -6.03%
2016-01-20 0 1.160 1.160 1.190 1.100 1.280 80,000 91,430 1.1429 1.052 1.052 1.079 0.998 1.161 88,191 1.0367 -10.08%
2016-01-19 0 1.290 1.290 1.300 1.160 1.300 24,000 27,980 1.1658 1.170 1.170 1.179 1.052 1.179 26,457 1.0576 13.16%
2016-01-18 0 1.140 1.130 1.150 1.080 1.180 448,000 496,300 1.1078 1.034 1.025 1.043 0.980 1.070 493,867 1.0049 -4.20%
2016-01-15 0 1.190 1.190 1.250 1.180 1.260 111,000 133,550 1.2032 1.079 1.079 1.134 1.070 1.143 122,364 1.0914 -1.65%
2016-01-14 0 1.210 1.210 1.220 1.180 1.210 179,000 213,680 1.1937 1.098 1.098 1.107 1.070 1.098 197,326 1.0829 -1.63%
2016-01-13 0 1.230 1.200 1.230 1.200 1.280 319,000 399,680 1.2529 1.116 1.089 1.116 1.089 1.161 351,660 1.1366 -2.38%
2016-01-12 0 1.260 1.260 1.310 1.260 1.270 80,000 100,970 1.2621 1.143 1.143 1.188 1.143 1.152 88,191 1.1449 -2.33%
2016-01-11 0 1.290 1.260 1.290 1.250 1.320 325,000 415,370 1.2781 1.170 1.143 1.170 1.134 1.197 358,274 1.1594 -4.44%
2016-01-08 0 1.350 1.330 1.350 1.250 1.380 97,000 126,590 1.3051 1.225 1.206 1.225 1.134 1.252 106,931 1.1838 3.85%
2016-01-07 0 1.300 1.280 1.310 1.280 1.390 1,574,000 2,071,780 1.3163 1.179 1.161 1.188 1.161 1.261 1,735,150 1.1940 -8.45%
2016-01-06 0 1.420 1.410 1.430 1.390 1.440 346,000 487,790 1.4098 1.288 1.279 1.297 1.261 1.306 381,424 1.2789 -2.07%
2016-01-05 0 1.450 1.450 1.480 1.380 1.490 65,000 94,490 1.4537 1.315 1.315 1.343 1.252 1.352 71,655 1.3187 -2.68%
2016-01-04 0 1.490 1.490 1.510 1.400 1.550 230,000 354,210 1.5400 1.352 1.352 1.370 1.270 1.406 253,548 1.3970 -6.29%
2015-12-31 0 1.590 1.480 1.590 1.460 1.610 135,000 208,300 1.5430 1.442 1.343 1.442 1.324 1.460 148,822 1.3997 2.58%
2015-12-30 0 1.550 1.480 1.550 - - 0 0 - 1.406 1.343 1.406 - - 0 - 0.00%
2015-12-29 0 1.550 1.550 1.560 1.490 1.560 413,000 635,590 1.5390 1.406 1.406 1.415 1.352 1.415 455,284 1.3960 1.97%
2015-12-28 0 1.520 1.520 1.560 1.510 1.600 254,000 396,270 1.5601 1.379 1.379 1.415 1.370 1.451 280,005 1.4152 -1.30%
2015-12-24 0 1.540 1.380 1.600 1.540 1.550 62,000 95,520 1.5406 1.397 1.252 1.451 1.397 1.406 68,348 1.3976 1.32%
2015-12-23 0 1.520 1.520 1.600 - - 0 0 - 1.379 1.379 1.451 - - 0 - 1.33%
2015-12-22 0 1.500 1.480 1.500 1.460 1.500 857,000 1,284,230 1.4985 1.361 1.343 1.361 1.324 1.361 944,742 1.3593 -1.32%
2015-12-21 0 1.520 1.510 1.530 1.510 1.570 758,000 1,162,820 1.5341 1.379 1.370 1.388 1.370 1.424 835,606 1.3916 -4.40%
2015-12-18 0 1.590 1.590 1.640 1.580 1.610 128,000 204,600 1.5984 1.442 1.442 1.488 1.433 1.460 141,105 1.4500 0.63%
2015-12-17 0 1.580 1.570 1.650 1.520 1.640 54,000 83,270 1.5420 1.433 1.424 1.497 1.379 1.488 59,529 1.3988 3.95%
2015-12-16 0 1.520 1.520 1.540 1.510 1.540 52,000 79,470 1.5283 1.379 1.379 1.397 1.370 1.397 57,324 1.3863 0.00%
2015-12-15 0 1.520 1.520 1.550 1.510 1.530 12,000 18,330 1.5275 1.379 1.379 1.406 1.370 1.388 13,229 1.3856 0.00%
2015-12-14 0 1.520 1.510 1.550 1.510 1.560 51,000 78,520 1.5396 1.379 1.370 1.406 1.370 1.415 56,221 1.3966 -1.30%
2015-12-11 0 1.540 1.540 1.610 1.520 1.560 93,000 143,370 1.5416 1.397 1.397 1.460 1.379 1.415 102,522 1.3984 -1.28%
2015-12-10 0 1.560 1.560 1.590 1.560 1.620 186,000 297,795 1.6010 1.415 1.415 1.442 1.415 1.470 205,043 1.4524 -3.11%
2015-12-09 0 1.610 1.610 1.630 1.610 1.610 58,000 93,380 1.6100 1.460 1.460 1.479 1.460 1.460 63,938 1.4605 0.00%
2015-12-08 0 1.610 1.610 1.640 1.610 1.650 77,000 125,990 1.6362 1.460 1.460 1.488 1.460 1.497 84,883 1.4843 0.00%
2015-12-07 0 1.610 1.610 1.620 1.610 1.620 550,000 887,250 1.6132 1.460 1.460 1.470 1.460 1.470 606,310 1.4634 -0.62%
2015-12-04 0 1.620 1.620 1.630 1.610 1.630 93,000 150,800 1.6215 1.470 1.470 1.479 1.460 1.479 102,522 1.4709 0.00%
2015-12-03 0 1.620 1.620 1.650 1.620 1.650 390,000 640,340 1.6419 1.470 1.470 1.497 1.470 1.497 429,929 1.4894 -4.14%
2015-12-02 0 1.690 1.660 1.690 1.660 1.710 289,000 488,150 1.6891 1.533 1.506 1.533 1.506 1.551 318,588 1.5322 1.20%
2015-12-01 0 1.670 1.660 1.670 1.650 1.690 206,200 345,538 1.6757 1.515 1.506 1.515 1.497 1.533 227,311 1.5201 0.60%
2015-11-30 0 1.660 1.700 1.780 1.620 1.770 1,661,000 2,760,360 1.6619 1.506 1.542 1.615 1.470 1.606 1,831,057 1.5075 -4.60%
2015-11-27 0 1.740 1.740 1.750 1.700 1.750 68,000 117,460 1.7274 1.578 1.578 1.587 1.542 1.587 74,962 1.5669 -2.25%
2015-11-26 0 1.780 1.750 1.780 1.770 1.780 42,000 74,740 1.7795 1.615 1.587 1.615 1.606 1.615 46,300 1.6143 0.00%
2015-11-25 0 1.780 1.780 1.790 1.780 1.800 26,000 46,300 1.7808 1.615 1.615 1.624 1.615 1.633 28,662 1.6154 -1.11%
2015-11-24 0 1.800 1.750 1.820 1.730 1.870 98,000 174,620 1.7818 1.633 1.587 1.651 1.569 1.696 108,033 1.6164 -2.17%
2015-11-23 0 1.840 1.750 1.840 1.740 1.870 80,000 147,660 1.8458 1.669 1.587 1.669 1.578 1.696 88,191 1.6743 0.00%
2015-11-20 0 1.840 1.790 1.840 1.780 1.840 120,000 215,470 1.7956 1.669 1.624 1.669 1.615 1.669 132,286 1.6288 1.66%
2015-11-19 0 1.810 1.750 1.820 1.770 1.810 88,000 156,530 1.7788 1.642 1.587 1.651 1.606 1.642 97,010 1.6136 2.84%
2015-11-18 0 1.760 1.750 1.760 1.750 1.810 156,000 277,090 1.7762 1.597 1.587 1.597 1.587 1.642 171,972 1.6113 -3.83%
2015-11-17 0 1.830 1.810 1.830 1.800 1.870 167,000 307,720 1.8426 1.660 1.642 1.660 1.633 1.696 184,098 1.6715 0.00%
2015-11-16 0 1.830 1.820 1.830 1.790 1.850 542,000 991,090 1.8286 1.660 1.651 1.660 1.624 1.678 597,491 1.6588 -0.54%
2015-11-13 0 1.840 1.830 1.840 1.780 1.880 349,000 637,680 1.8272 1.669 1.660 1.669 1.615 1.705 384,731 1.6575 1.66%
2015-11-12 0 1.810 1.790 1.810 1.750 1.810 973,000 1,722,960 1.7708 1.642 1.624 1.642 1.587 1.642 1,072,618 1.6063 3.43%
2015-11-11 0 1.750 1.740 1.750 1.700 1.780 680,000 1,173,670 1.7260 1.587 1.578 1.587 1.542 1.615 749,620 1.5657 2.94%
2015-11-10 0 1.700 1.670 1.700 1.660 1.730 405,000 678,640 1.6757 1.542 1.515 1.542 1.506 1.569 446,465 1.5200 -1.73%
2015-11-09 0 1.730 1.700 1.740 1.690 1.740 192,000 327,970 1.7082 1.569 1.542 1.578 1.533 1.578 211,657 1.5495 1.76%
2015-11-06 0 1.700 1.700 1.710 1.700 1.790 596,000 1,031,270 1.7303 1.542 1.542 1.551 1.542 1.624 657,020 1.5696 -4.49%
2015-11-05 0 1.780 1.750 1.780 1.730 1.800 89,000 155,950 1.7522 1.615 1.587 1.615 1.569 1.633 98,112 1.5895 2.30%
2015-11-04 0 1.740 1.740 1.780 1.740 1.800 225,000 402,330 1.7881 1.578 1.578 1.615 1.578 1.633 248,036 1.6221 3.57%
2015-11-03 0 1.680 1.630 1.680 1.630 1.740 445,000 755,950 1.6988 1.524 1.479 1.524 1.479 1.578 490,560 1.5410 -1.18%
2015-11-02 0 1.700 1.680 1.700 1.670 1.710 151,000 254,420 1.6849 1.542 1.524 1.542 1.515 1.551 166,460 1.5284 -1.73%
2015-10-30 0 1.730 1.680 1.740 1.610 1.740 178,000 302,990 1.7022 1.569 1.524 1.578 1.460 1.578 196,224 1.5441 5.49%
2015-10-29 0 1.640 1.640 1.680 1.620 1.670 169,000 277,660 1.6430 1.488 1.488 1.524 1.470 1.515 186,303 1.4904 1.23%
2015-10-28 0 1.620 1.620 1.630 1.620 1.710 309,000 507,750 1.6432 1.470 1.470 1.479 1.470 1.551 340,636 1.4906 -2.99%
2015-10-27 0 1.670 1.670 1.690 1.640 1.700 140,000 234,440 1.6746 1.515 1.515 1.533 1.488 1.542 154,334 1.5190 -2.34%
2015-10-26 0 1.710 1.700 1.710 1.660 1.740 318,000 540,140 1.6986 1.551 1.542 1.551 1.506 1.578 350,558 1.5408 1.18%
2015-10-23 0 1.690 1.680 1.690 1.650 1.700 168,000 282,420 1.6811 1.533 1.524 1.533 1.497 1.542 185,200 1.5249 3.05%
2015-10-22 0 1.640 1.640 1.700 1.630 1.800 656,000 1,148,300 1.7505 1.488 1.488 1.542 1.479 1.633 723,163 1.5879 -2.96%
2015-10-20 0 1.690 1.700 1.730 1.680 1.730 352,000 599,690 1.7037 1.533 1.542 1.569 1.524 1.569 388,039 1.5454 -4.52%
2015-10-19 0 1.770 1.770 1.790 1.690 1.850 437,000 768,550 1.7587 1.606 1.606 1.624 1.533 1.678 481,741 1.5954 -5.85%
2015-10-16 0 1.880 1.870 1.880 1.860 1.950 229,000 431,200 1.8830 1.705 1.696 1.705 1.687 1.769 252,446 1.7081 2.17%
2015-10-15 0 1.840 1.840 1.850 1.840 1.890 362,000 674,930 1.8644 1.669 1.669 1.678 1.669 1.714 399,062 1.6913 0.00%
2015-10-14 0 1.840 1.840 1.850 1.840 1.870 268,000 495,000 1.8470 1.669 1.669 1.678 1.669 1.696 295,438 1.6755 0.55%
2015-10-13 0 1.830 1.790 1.830 1.780 1.940 923,000 1,722,580 1.8663 1.660 1.624 1.660 1.615 1.760 1,017,499 1.6930 -2.14%
2015-10-12 0 1.870 1.860 1.880 1.660 1.880 2,001,000 3,638,040 1.8181 1.696 1.687 1.705 1.506 1.705 2,205,867 1.6493 14.02%
2015-10-09 0 1.640 1.640 1.700 1.560 1.700 895,000 1,457,620 1.6286 1.488 1.488 1.542 1.415 1.542 986,632 1.4774 6.49%
2015-10-08 0 1.540 1.540 1.580 1.530 1.630 490,000 769,380 1.5702 1.397 1.397 1.433 1.388 1.479 540,167 1.4243 -2.53%
2015-10-07 0 1.580 1.580 1.650 1.520 1.630 910,000 1,420,330 1.5608 1.433 1.433 1.497 1.379 1.479 1,003,168 1.4158 0.64%
2015-10-06 0 1.570 1.550 1.570 1.410 1.600 1,416,000 2,163,780 1.5281 1.424 1.406 1.424 1.279 1.451 1,560,973 1.3862 11.35%
2015-10-05 0 1.410 1.370 1.450 1.310 1.410 294,000 408,520 1.3895 1.279 1.243 1.315 1.188 1.279 324,100 1.2605 4.44%
2015-10-02 0 1.350 1.350 1.370 1.330 1.370 106,000 143,260 1.3515 1.225 1.225 1.243 1.206 1.243 116,853 1.2260 0.00%
2015-09-30 0 1.350 1.310 1.350 1.250 1.350 375,000 485,030 1.2934 1.225 1.188 1.225 1.134 1.225 413,393 1.1733 5.47%
2015-09-29 0 1.280 1.260 1.290 1.280 1.350 431,000 561,400 1.3026 1.161 1.143 1.170 1.161 1.225 475,127 1.1816 -3.03%
2015-09-25 0 1.320 1.320 1.330 1.320 1.360 201,000 271,300 1.3498 1.197 1.197 1.206 1.197 1.234 221,579 1.2244 -1.49%
2015-09-24 0 1.340 1.340 1.350 1.330 1.350 363,000 485,710 1.3380 1.216 1.216 1.225 1.206 1.225 400,165 1.2138 0.00%
2015-09-23 0 1.340 1.340 1.350 1.340 1.390 223,000 301,550 1.3522 1.216 1.216 1.225 1.216 1.261 245,831 1.2267 -4.29%
2015-09-22 0 1.400 1.390 1.400 1.400 1.450 443,000 628,130 1.4179 1.270 1.261 1.270 1.270 1.315 488,355 1.2862 -3.45%
2015-09-21 0 1.450 1.400 1.450 1.330 1.450 465,000 649,550 1.3969 1.315 1.270 1.315 1.206 1.315 512,608 1.2671 3.57%
2015-09-18 0 1.400 1.360 1.410 1.320 1.420 886,000 1,217,680 1.3744 1.270 1.234 1.279 1.197 1.288 976,711 1.2467 2.19%
2015-09-17 0 1.370 1.370 1.400 1.370 1.390 254,000 351,330 1.3832 1.243 1.243 1.270 1.243 1.261 280,005 1.2547 -1.44%
2015-09-16 0 1.390 1.380 1.410 1.360 1.400 375,000 521,840 1.3916 1.261 1.252 1.279 1.234 1.270 413,393 1.2623 2.21%
2015-09-15 0 1.360 1.350 1.360 1.350 1.420 130,000 177,670 1.3667 1.234 1.225 1.234 1.225 1.288 143,310 1.2398 0.00%
2015-09-14 0 1.360 1.350 1.380 1.360 1.440 232,000 322,600 1.3905 1.234 1.225 1.252 1.234 1.306 255,753 1.2614 -2.86%
2015-09-11 0 1.400 1.390 1.410 1.390 1.440 433,000 610,980 1.4110 1.270 1.261 1.279 1.261 1.306 477,332 1.2800 1.45%
2015-09-10 0 1.380 1.370 1.400 1.330 1.430 332,000 464,480 1.3990 1.252 1.243 1.270 1.206 1.297 365,991 1.2691 1.47%
2015-09-09 0 1.360 1.360 1.370 1.310 1.420 974,000 1,345,510 1.3814 1.234 1.234 1.243 1.188 1.288 1,073,720 1.2531 2.26%
2015-09-08 0 1.330 1.300 1.340 1.260 1.330 441,000 576,610 1.3075 1.206 1.179 1.216 1.143 1.206 486,151 1.1861 2.31%
2015-09-07 0 1.300 1.280 1.310 1.210 1.320 249,000 322,040 1.2933 1.179 1.161 1.188 1.098 1.197 274,493 1.1732 -1.52%
2015-09-04 0 1.320 1.310 1.320 1.320 1.360 50,000 66,520 1.3304 1.197 1.188 1.197 1.197 1.234 55,119 1.2068 1.54%
2015-09-02 0 1.300 1.300 1.330 1.300 1.400 481,000 650,140 1.3516 1.179 1.179 1.206 1.179 1.270 530,246 1.2261 -6.47%
2015-09-01 0 1.390 1.390 1.410 1.350 1.430 757,000 1,048,490 1.3851 1.261 1.261 1.279 1.225 1.297 834,503 1.2564 -2.80%
2015-08-31 0 1.430 1.410 1.430 1.390 1.440 571,000 807,250 1.4137 1.297 1.279 1.297 1.261 1.306 629,460 1.2824 -1.38%
2015-08-28 0 1.450 1.410 1.450 1.370 1.540 4,786,000 6,739,780 1.4082 1.315 1.279 1.315 1.243 1.397 5,276,002 1.2774 -8.81%
2015-08-27 0 1.590 1.550 1.590 1.500 1.600 576,000 888,850 1.5431 1.442 1.406 1.442 1.361 1.451 634,972 1.3998 3.25%
2015-08-26 0 1.540 1.500 1.540 1.430 1.600 483,000 746,940 1.5465 1.397 1.361 1.397 1.297 1.451 532,451 1.4028 -0.65%
2015-08-25 0 1.550 1.490 1.550 1.400 1.600 694,000 1,013,010 1.4597 1.406 1.352 1.406 1.270 1.451 765,053 1.3241 3.33%
2015-08-24 0 1.500 1.490 1.500 1.500 1.650 2,077,000 3,229,280 1.5548 1.361 1.352 1.361 1.361 1.497 2,289,648 1.4104 -13.79%
2015-08-21 0 1.740 1.700 1.740 1.710 1.810 697,000 1,220,620 1.7512 1.578 1.542 1.578 1.551 1.642 768,360 1.5886 -5.95%
2015-08-20 0 1.850 1.790 1.850 1.780 1.970 553,000 1,005,090 1.8175 1.678 1.624 1.678 1.615 1.787 609,617 1.6487 -1.60%
2015-08-19 0 1.880 1.860 1.890 1.830 1.950 200,000 375,490 1.8775 1.705 1.687 1.714 1.660 1.769 220,476 1.7031 -1.57%
2015-08-18 0 1.910 1.900 1.910 1.900 1.950 268,000 515,820 1.9247 1.733 1.724 1.733 1.724 1.769 295,438 1.7459 -0.52%
2015-08-17 0 1.920 1.900 1.920 1.910 1.980 144,000 276,010 1.9167 1.742 1.724 1.742 1.733 1.796 158,743 1.7387 -1.03%
2015-08-14 0 1.940 1.930 1.940 1.890 2.010 134,000 258,550 1.9295 1.760 1.751 1.760 1.714 1.823 147,719 1.7503 -2.02%
2015-08-13 0 1.980 1.960 1.980 1.900 2.080 183,000 354,760 1.9386 1.796 1.778 1.796 1.724 1.887 201,736 1.7585 -0.50%
2015-08-12 0 1.990 1.960 2.000 1.960 2.060 234,000 462,850 1.9780 1.805 1.778 1.814 1.778 1.869 257,957 1.7943 -1.97%
2015-08-11 0 2.030 2.030 2.070 2.010 2.100 696,000 1,440,402 2.0695 1.841 1.841 1.878 1.823 1.905 767,258 1.8773 -0.49%
2015-08-10 0 2.040 2.040 2.050 2.030 2.130 455,000 931,300 2.0468 1.851 1.851 1.860 1.841 1.932 501,584 1.8567 -0.49%
2015-08-07 0 2.050 2.030 2.050 2.020 2.090 88,000 180,790 2.0544 1.860 1.841 1.860 1.832 1.896 97,010 1.8636 0.00%
2015-08-06 0 2.050 2.020 2.050 2.000 2.100 82,000 166,250 2.0274 1.860 1.832 1.860 1.814 1.905 90,395 1.8391 0.00%
2015-08-05 0 2.050 2.010 2.050 1.940 2.070 509,000 1,039,980 2.0432 1.860 1.823 1.860 1.760 1.878 561,113 1.8534 3.54%
2015-08-04 0 1.980 1.970 1.980 1.900 2.040 236,000 469,300 1.9886 1.796 1.787 1.796 1.724 1.851 260,162 1.8039 3.13%
2015-08-03 0 1.920 1.910 1.920 1.910 2.060 291,000 568,280 1.9529 1.742 1.733 1.742 1.733 1.869 320,793 1.7715 -4.48%
2015-07-31 0 2.010 2.000 2.010 1.960 2.060 200,000 402,350 2.0118 1.823 1.814 1.823 1.778 1.869 220,476 1.8249 0.50%
2015-07-30 0 2.000 1.980 2.000 1.890 2.050 728,000 1,452,140 1.9947 1.814 1.796 1.814 1.714 1.860 802,534 1.8094 5.82%
2015-07-29 0 1.890 1.860 1.890 1.850 1.960 578,000 1,097,010 1.8979 1.714 1.687 1.714 1.678 1.778 637,177 1.7217 2.16%
2015-07-28 0 1.850 1.850 1.880 1.830 1.970 2,487,000 4,678,900 1.8813 1.678 1.678 1.705 1.660 1.787 2,741,625 1.7066 -2.63%
2015-07-27 0 1.900 1.900 1.910 1.860 2.200 1,501,000 2,985,190 1.9888 1.724 1.724 1.733 1.687 1.996 1,654,676 1.8041 -13.64%
2015-07-24 0 2.200 2.150 2.220 2.140 2.250 301,000 658,410 2.1874 1.996 1.950 2.014 1.941 2.041 331,817 1.9843 -0.45%
2015-07-23 0 2.210 2.150 2.210 2.100 2.210 946,000 2,075,480 2.1940 2.005 1.950 2.005 1.905 2.005 1,042,854 1.9902 4.74%
2015-07-22 0 2.110 2.100 2.150 2.090 2.160 319,000 674,870 2.1156 1.914 1.905 1.950 1.896 1.959 351,660 1.9191 -2.31%
2015-07-21 0 2.160 2.160 2.190 2.150 2.290 232,000 504,490 2.1745 1.959 1.959 1.987 1.950 2.077 255,753 1.9726 -1.37%
2015-07-20 0 2.190 2.180 2.190 2.170 2.210 824,000 1,808,270 2.1945 1.987 1.978 1.987 1.968 2.005 908,363 1.9907 0.00%
2015-07-17 0 2.190 2.180 2.210 2.170 2.250 595,000 1,308,660 2.1994 1.987 1.978 2.005 1.968 2.041 655,917 1.9952 1.39%
2015-07-16 0 2.160 2.130 2.160 2.100 2.200 718,000 1,534,580 2.1373 1.959 1.932 1.959 1.905 1.996 791,510 1.9388 -0.46%
2015-07-15 0 2.170 2.130 2.170 2.080 2.400 1,084,000 2,363,010 2.1799 1.968 1.932 1.968 1.887 2.177 1,194,982 1.9774 -7.66%
2015-07-14 0 2.350 2.310 2.370 2.180 2.400 3,491,000 7,977,920 2.2853 2.132 2.095 2.150 1.978 2.177 3,848,417 2.0730 8.29%
2015-07-13 0 2.170 2.160 2.190 2.140 2.200 1,744,000 3,803,230 2.1808 1.968 1.959 1.987 1.941 1.996 1,922,555 1.9782 1.40%
2015-07-10 0 2.140 2.100 2.130 2.070 2.230 1,799,000 3,847,370 2.1386 1.941 1.905 1.932 1.878 2.023 1,983,186 1.9400 3.88%
2015-07-09 0 2.060 2.090 2.100 1.730 2.090 2,664,000 5,209,280 1.9554 1.869 1.896 1.905 1.569 1.896 2,936,746 1.7738 19.08%
2015-07-08 0 1.730 1.700 1.780 1.400 1.890 4,522,000 7,747,010 1.7132 1.569 1.542 1.615 1.270 1.714 4,984,973 1.5541 -7.49%
2015-07-07 0 1.870 1.870 1.920 1.850 2.130 3,818,800 7,347,938 1.9241 1.696 1.696 1.742 1.678 1.932 4,209,777 1.7454 -7.43%
2015-07-06 0 2.020 2.020 2.050 1.930 2.530 3,111,000 6,395,760 2.0559 1.832 1.832 1.860 1.751 2.295 3,429,511 1.8649 -20.16%
2015-07-03 0 2.530 2.510 2.530 2.440 2.740 1,036,000 2,624,840 2.5336 2.295 2.277 2.295 2.213 2.486 1,142,068 2.2983 0.40%
2015-07-02 0 2.520 2.520 2.530 2.520 2.760 1,081,000 2,857,090 2.6430 2.286 2.286 2.295 2.286 2.504 1,191,675 2.3975 -7.01%
2015-06-30 0 2.710 2.710 2.740 2.650 2.810 1,540,000 4,200,280 2.7275 2.458 2.458 2.486 2.404 2.549 1,697,669 2.4741 -3.21%
2015-06-29 0 2.800 2.800 2.860 2.610 3.050 1,926,000 5,444,080 2.8266 2.540 2.540 2.594 2.368 2.767 2,123,188 2.5641 -6.98%
2015-06-26 0 3.010 3.010 3.050 2.980 3.120 627,000 1,896,620 3.0249 2.730 2.730 2.767 2.703 2.830 691,194 2.7440 -2.90%
2015-06-25 0 3.100 3.100 3.120 3.000 3.140 1,240,000 3,808,900 3.0717 2.812 2.812 2.830 2.721 2.848 1,366,954 2.7864 -0.32%
2015-06-24 0 3.110 3.060 3.120 3.030 3.140 376,000 1,155,430 3.0730 2.821 2.776 2.830 2.749 2.848 414,496 2.7876 2.98%
2015-06-23 0 3.020 3.020 3.070 2.960 3.070 625,000 1,882,792 3.0125 2.740 2.740 2.785 2.685 2.785 688,989 2.7327 -1.31%
2015-06-22 0 3.060 3.040 3.090 3.000 3.090 115,000 349,040 3.0351 2.776 2.758 2.803 2.721 2.803 126,774 2.7532 0.33%
2015-06-19 0 3.050 3.030 3.040 3.010 3.200 746,000 2,311,630 3.0987 2.767 2.749 2.758 2.730 2.903 822,377 2.8109 -4.09%
2015-06-18 0 3.180 3.130 3.180 3.110 3.200 558,000 1,759,510 3.1532 2.885 2.839 2.885 2.821 2.903 615,129 2.8604 1.92%
2015-06-17 0 3.120 3.120 3.140 3.040 3.130 320,000 992,340 3.1011 2.830 2.830 2.848 2.758 2.839 352,762 2.8131 0.97%
2015-06-16 0 3.090 3.000 3.100 3.010 3.200 689,000 2,174,180 3.1556 2.803 2.721 2.812 2.730 2.903 759,541 2.8625 -2.22%
2015-06-15 0 3.160 3.150 3.190 3.130 3.220 1,528,000 4,857,820 3.1792 2.867 2.857 2.894 2.839 2.921 1,684,440 2.8839 -0.32%
2015-06-12 0 3.170 3.170 3.180 3.060 3.190 1,033,000 3,254,320 3.1504 2.876 2.876 2.885 2.776 2.894 1,138,761 2.8578 3.59%
2015-06-11 0 3.060 3.060 3.080 3.050 3.140 1,182,000 3,621,280 3.0637 2.776 2.776 2.794 2.767 2.848 1,303,016 2.7792 -1.29%
2015-06-10 0 3.100 3.100 3.110 3.000 3.210 1,758,000 5,472,825 3.1131 2.812 2.812 2.821 2.721 2.912 1,937,988 2.8240 0.00%
2015-06-09 0 3.100 3.110 3.130 3.040 3.240 1,958,000 6,081,350 3.1059 2.812 2.821 2.839 2.758 2.939 2,158,465 2.8174 -3.43%
2015-06-08 0 3.210 3.200 3.220 3.160 3.340 2,158,000 6,926,540 3.2097 2.912 2.903 2.921 2.867 3.030 2,378,941 2.9116 -2.73%
2015-06-05 0 3.300 3.300 3.330 3.220 3.400 2,168,000 7,205,960 3.3238 2.994 2.994 3.021 2.921 3.084 2,389,965 3.0151 -2.65%
2015-06-04 0 3.390 3.390 3.400 3.330 3.490 2,076,000 7,053,540 3.3977 3.075 3.075 3.084 3.021 3.166 2,288,546 3.0821 -0.59%
2015-06-03 0 3.410 3.410 3.440 3.300 3.500 2,772,000 9,411,460 3.3952 3.093 3.093 3.121 2.994 3.175 3,055,804 3.0799 -2.79%
2015-06-02 0 3.560 3.540 3.560 3.460 3.670 2,483,000 8,861,630 3.5689 3.182 3.164 3.182 3.093 3.281 2,777,790 3.1902 -0.84%
2015-06-01 0 3.590 3.590 3.600 3.450 3.630 3,907,000 13,929,450 3.5653 3.209 3.209 3.218 3.084 3.245 4,370,851 3.1869 4.97%
2015-05-29 0 3.420 3.340 3.400 3.200 3.450 4,156,000 13,854,110 3.3335 3.057 2.986 3.039 2.860 3.084 4,649,414 2.9798 0.00%
2015-05-28 0 3.420 3.380 3.430 3.350 3.550 2,659,000 9,113,045 3.4272 3.057 3.021 3.066 2.994 3.173 2,974,685 3.0635 -3.66%
2015-05-27 0 3.550 3.530 3.550 3.470 3.700 2,516,000 8,950,360 3.5574 3.173 3.155 3.173 3.102 3.307 2,814,708 3.1799 -3.01%
2015-05-26 0 3.660 3.650 3.660 3.500 3.700 4,063,000 14,596,470 3.5925 3.272 3.263 3.272 3.129 3.307 4,545,372 3.2113 3.68%
2015-05-22 0 3.530 3.520 3.530 3.500 3.670 2,111,000 7,515,450 3.5601 3.155 3.146 3.155 3.129 3.281 2,361,625 3.1823 -1.94%
2015-05-21 0 3.600 3.600 3.610 3.560 3.720 1,752,000 6,371,150 3.6365 3.218 3.218 3.227 3.182 3.325 1,960,003 3.2506 -2.70%
2015-05-20 0 3.700 3.700 3.710 3.600 3.780 5,020,000 18,598,050 3.7048 3.307 3.307 3.316 3.218 3.379 5,615,990 3.3116 0.27%
2015-05-19 0 3.690 3.640 3.700 3.380 3.700 4,030,000 14,321,345 3.5537 3.298 3.254 3.307 3.021 3.307 4,508,454 3.1766 1.93%
2015-05-18 0 3.620 3.600 3.640 3.530 3.720 1,989,000 7,193,380 3.6166 3.236 3.218 3.254 3.155 3.325 2,225,140 3.2328 0.00%
2015-05-15 0 3.620 3.600 3.640 3.490 3.770 3,643,000 13,112,715 3.5994 3.236 3.218 3.254 3.120 3.370 4,075,509 3.2174 -1.90%
2015-05-14 0 3.690 3.690 3.700 3.450 3.880 17,504,400 64,286,121 3.6726 3.298 3.298 3.307 3.084 3.468 19,582,578 3.2828 8.53%
2015-05-13 0 3.400 3.400 3.410 3.210 3.410 4,360,000 14,604,085 3.3496 3.039 3.039 3.048 2.869 3.048 4,877,633 2.9941 3.98%
2015-05-12 0 3.270 3.270 3.310 3.250 3.460 7,915,000 26,622,110 3.3635 2.923 2.923 2.959 2.905 3.093 8,854,694 3.0066 0.00%
2015-05-11 0 3.270 3.260 3.280 3.050 3.300 2,299,000 7,425,730 3.2300 2.923 2.914 2.932 2.726 2.950 2,571,945 2.8872 7.57%
2015-05-08 0 3.040 3.040 3.060 2.880 3.070 1,032,000 3,088,330 2.9926 2.717 2.717 2.735 2.574 2.744 1,154,522 2.6750 1.33%
2015-05-07 0 3.000 2.990 3.000 2.980 3.110 1,704,000 5,149,430 3.0220 2.682 2.673 2.682 2.664 2.780 1,906,304 2.7013 -0.66%
2015-05-06 0 3.020 3.020 3.030 3.010 3.220 1,286,000 3,997,140 3.1082 2.700 2.700 2.708 2.691 2.878 1,438,678 2.7783 -5.63%
2015-05-05 0 3.200 3.200 3.220 3.140 3.380 1,716,000 5,528,090 3.2215 2.860 2.860 2.878 2.807 3.021 1,919,729 2.8796 -3.90%
2015-05-04 0 3.330 3.300 3.330 2.960 3.330 4,730,400 15,237,810 3.2213 2.977 2.950 2.977 2.646 2.977 5,292,008 2.8794 10.26%
2015-04-30 0 3.020 3.000 3.020 2.890 3.070 1,866,000 5,500,920 2.9480 2.700 2.682 2.700 2.583 2.744 2,087,537 2.6351 0.67%
2015-04-29 0 3.000 3.000 3.010 2.970 3.200 1,815,000 5,484,790 3.0219 2.682 2.682 2.691 2.655 2.860 2,030,483 2.7012 -4.15%
2015-04-28 0 3.130 3.130 3.140 3.100 3.180 1,300,000 4,080,605 3.1389 2.798 2.798 2.807 2.771 2.843 1,454,340 2.8058 0.32%
2015-04-27 0 3.120 3.140 3.160 3.100 3.200 2,762,000 8,662,860 3.1364 2.789 2.807 2.825 2.771 2.860 3,089,913 2.8036 -1.58%
2015-04-24 0 3.170 3.150 3.180 3.100 3.300 2,009,000 6,382,980 3.1772 2.834 2.816 2.843 2.771 2.950 2,247,515 2.8400 -2.76%
2015-04-23 0 3.260 3.250 3.280 3.230 3.400 4,930,000 16,181,910 3.2823 2.914 2.905 2.932 2.887 3.039 5,515,305 2.9340 -4.12%
2015-04-22 0 3.400 3.380 3.400 3.320 3.490 2,478,000 8,352,500 3.3707 3.039 3.021 3.039 2.968 3.120 2,772,196 3.0130 0.00%
2015-04-21 0 3.400 3.400 3.420 3.380 3.470 3,607,000 12,316,320 3.4146 3.039 3.039 3.057 3.021 3.102 4,035,235 3.0522 2.72%
2015-04-20 0 3.310 3.310 3.330 3.230 3.490 5,311,000 17,876,230 3.3659 2.959 2.959 2.977 2.887 3.120 5,941,539 3.0087 -3.22%
2015-04-17 0 3.420 3.390 3.420 3.340 3.680 4,863,000 17,002,770 3.4964 3.057 3.030 3.057 2.986 3.289 5,440,351 3.1253 -3.39%
2015-04-16 0 3.540 3.520 3.540 3.290 3.600 3,394,000 11,828,150 3.4850 3.164 3.146 3.164 2.941 3.218 3,796,946 3.1152 7.27%
2015-04-15 0 3.300 3.290 3.300 3.270 3.700 8,355,000 29,039,620 3.4757 2.950 2.941 2.950 2.923 3.307 9,346,932 3.1069 -4.35%
2015-04-14 0 3.450 3.450 3.490 3.400 3.890 14,099,800 51,607,646 3.6602 3.084 3.084 3.120 3.039 3.477 15,773,773 3.2717 1.77%
2015-04-13 0 3.390 3.300 3.390 2.980 3.400 10,435,000 33,255,330 3.1869 3.030 2.950 3.030 2.664 3.039 11,673,876 2.8487 10.06%
2015-04-10 0 3.080 3.080 3.090 2.950 3.150 6,178,000 18,830,430 3.0480 2.753 2.753 2.762 2.637 2.816 6,911,472 2.7245 2.67%
2015-04-09 0 3.000 2.960 3.000 2.820 3.430 17,316,000 54,557,400 3.1507 2.682 2.646 2.682 2.521 3.066 19,371,811 2.8163 10.29%
2015-04-08 0 2.720 2.720 2.730 2.110 2.750 18,885,000 46,953,100 2.4863 2.431 2.431 2.440 1.886 2.458 21,127,087 2.2224 27.70%
2015-04-02 0 2.130 2.120 2.130 2.000 2.160 3,138,000 6,525,570 2.0795 1.904 1.895 1.904 1.788 1.931 3,510,553 1.8588 4.93%
2015-04-01 0 2.030 2.010 2.030 1.950 2.100 3,772,000 7,625,980 2.0217 1.815 1.797 1.815 1.743 1.877 4,219,824 1.8072 -3.33%
2015-03-31 0 2.100 2.100 2.110 2.100 2.210 1,414,000 3,022,580 2.1376 1.877 1.877 1.886 1.877 1.975 1,581,875 1.9108 -4.11%
2015-03-30 0 2.190 2.170 2.190 2.140 2.320 2,903,000 6,500,950 2.2394 1.958 1.940 1.958 1.913 2.074 3,247,653 2.0017 -2.67%
2015-03-27 0 2.250 2.250 2.260 2.090 2.300 1,431,000 3,214,260 2.2462 2.011 2.011 2.020 1.868 2.056 1,600,893 2.0078 4.65%
2015-03-26 0 2.150 2.150 2.170 2.090 2.280 2,675,000 5,888,940 2.2015 1.922 1.922 1.940 1.868 2.038 2,992,585 1.9678 -5.70%
2015-03-25 0 2.280 2.270 2.280 2.010 2.280 4,857,000 10,700,640 2.2031 2.038 2.029 2.038 1.797 2.038 5,433,639 1.9693 14.00%
2015-03-24 0 2.000 2.000 2.020 1.970 2.010 324,000 647,960 1.9999 1.788 1.788 1.806 1.761 1.797 362,466 1.7876 0.50%
2015-03-23 0 1.990 1.950 2.030 1.980 2.000 45,000 89,670 1.9927 1.779 1.743 1.815 1.770 1.788 50,343 1.7812 0.00%
2015-03-20 0 1.990 1.990 2.020 1.990 2.020 446,000 891,380 1.9986 1.779 1.779 1.806 1.779 1.806 498,951 1.7865 -0.50%
2015-03-19 0 2.000 1.990 2.000 1.970 2.020 708,000 1,411,220 1.9932 1.788 1.779 1.788 1.761 1.806 792,056 1.7817 2.04%
2015-03-18 0 1.960 1.950 1.970 1.940 1.980 348,000 683,360 1.9637 1.752 1.743 1.761 1.734 1.770 389,316 1.7553 0.51%
2015-03-17 0 1.950 1.950 1.960 1.940 1.960 97,000 189,140 1.9499 1.743 1.743 1.752 1.734 1.752 108,516 1.7430 -1.52%
2015-03-16 0 1.980 1.960 1.980 1.900 1.980 368,000 714,780 1.9423 1.770 1.752 1.770 1.698 1.770 411,690 1.7362 3.13%
2015-03-13 0 1.920 1.850 1.920 1.830 1.920 130,000 243,460 1.8728 1.716 1.654 1.716 1.636 1.716 145,434 1.6740 6.08%
2015-03-12 0 1.810 1.810 1.850 1.810 1.860 542,000 994,040 1.8340 1.618 1.618 1.654 1.618 1.663 606,348 1.6394 -2.16%
2015-03-11 0 1.850 1.840 1.850 1.820 1.910 852,000 1,582,810 1.8578 1.654 1.645 1.654 1.627 1.707 953,152 1.6606 -1.60%
2015-03-10 0 1.880 1.880 1.920 1.870 1.930 151,000 286,890 1.8999 1.680 1.680 1.716 1.672 1.725 168,927 1.6983 -0.53%
2015-03-09 0 1.890 1.890 1.930 1.890 1.900 49,000 92,630 1.8904 1.689 1.689 1.725 1.689 1.698 54,817 1.6898 0.00%
2015-03-06 0 1.890 1.870 1.920 1.870 1.960 371,000 698,360 1.8824 1.689 1.672 1.716 1.672 1.752 415,046 1.6826 0.00%
2015-03-05 0 1.890 1.870 1.890 1.880 1.940 661,000 1,256,090 1.9003 1.689 1.672 1.689 1.680 1.734 739,476 1.6986 -2.58%
2015-03-04 0 1.940 1.930 1.940 1.930 1.960 139,000 270,820 1.9483 1.734 1.725 1.734 1.725 1.752 155,503 1.7416 -2.02%
2015-03-03 0 1.980 1.960 1.980 1.950 1.980 75,000 148,200 1.9760 1.770 1.752 1.770 1.743 1.770 83,904 1.7663 -0.50%
2015-03-02 0 1.990 1.940 1.990 1.960 1.990 401,000 794,880 1.9822 1.779 1.734 1.779 1.752 1.779 448,608 1.7719 1.02%
2015-02-27 0 1.970 1.970 2.000 1.960 2.040 285,000 563,420 1.9769 1.761 1.761 1.788 1.752 1.824 318,836 1.7671 -2.48%
2015-02-26 0 2.020 2.000 2.020 1.910 2.020 387,000 762,040 1.9691 1.806 1.788 1.806 1.707 1.806 432,946 1.7601 6.32%
2015-02-25 0 1.900 1.900 1.910 1.900 1.990 347,000 666,670 1.9212 1.698 1.698 1.707 1.698 1.779 388,197 1.7173 -2.56%
2015-02-24 0 1.950 1.950 1.980 1.950 2.060 486,000 968,500 1.9928 1.743 1.743 1.770 1.743 1.841 543,699 1.7813 0.00%
2015-02-23 0 1.950 1.910 1.950 1.910 2.000 113,000 221,590 1.9610 1.743 1.707 1.743 1.707 1.788 126,416 1.7529 -0.51%
2015-02-18 0 1.960 1.930 1.960 1.960 1.960 36,000 70,560 1.9600 1.752 1.725 1.752 1.752 1.752 40,274 1.7520 1.03%
2015-02-17 0 1.940 1.940 1.950 1.940 1.960 158,000 307,940 1.9490 1.734 1.734 1.743 1.734 1.752 176,758 1.7422 0.52%
2015-02-16 0 1.930 1.920 1.930 1.890 2.000 521,000 1,024,790 1.9670 1.725 1.716 1.725 1.689 1.788 582,855 1.7582 2.12%
2015-02-13 0 1.890 1.870 1.890 1.890 1.960 503,000 967,800 1.9241 1.689 1.672 1.689 1.689 1.752 562,718 1.7199 0.00%
2015-02-12 0 1.890 1.880 1.890 1.860 1.900 42,000 78,910 1.8788 1.689 1.680 1.689 1.663 1.698 46,986 1.6794 1.61%
2015-02-11 0 1.860 1.860 1.870 1.850 1.900 82,000 152,410 1.8587 1.663 1.663 1.672 1.654 1.698 91,735 1.6614 -3.12%
2015-02-10 0 1.920 1.880 1.920 1.850 1.920 23,000 43,450 1.8891 1.716 1.680 1.716 1.654 1.716 25,731 1.6886 0.00%
2015-02-09 0 1.920 1.860 1.930 1.850 1.920 24,000 45,090 1.8788 1.716 1.663 1.725 1.654 1.716 26,849 1.6794 -1.03%
2015-02-06 0 1.940 1.890 1.940 1.890 1.950 251,000 485,610 1.9347 1.734 1.689 1.734 1.689 1.743 280,800 1.7294 1.57%
2015-02-05 0 1.910 1.870 1.920 1.860 1.930 174,000 326,530 1.8766 1.707 1.672 1.716 1.663 1.725 194,658 1.6775 -0.52%
2015-02-04 0 1.920 1.890 1.930 1.870 1.970 335,000 631,900 1.8863 1.716 1.689 1.725 1.672 1.761 374,772 1.6861 -3.52%
2015-02-03 0 1.990 1.940 1.990 1.930 2.000 14,000 27,720 1.9800 1.779 1.734 1.779 1.725 1.788 15,662 1.7699 0.51%
2015-02-02 0 1.980 1.920 1.980 1.920 1.980 222,000 435,540 1.9619 1.770 1.716 1.770 1.716 1.770 248,357 1.7537 2.06%
2015-01-30 0 1.940 1.890 1.960 1.870 1.960 250,000 471,630 1.8865 1.734 1.689 1.752 1.672 1.752 279,681 1.6863 -1.02%
2015-01-29 0 1.960 1.910 1.960 1.900 1.960 183,000 353,760 1.9331 1.752 1.707 1.752 1.698 1.752 204,726 1.7280 -2.00%
2015-01-28 0 2.000 1.970 2.010 1.950 2.010 256,000 505,790 1.9757 1.788 1.761 1.797 1.743 1.797 286,393 1.7661 0.00%
2015-01-27 0 2.000 1.960 2.000 1.950 2.030 744,000 1,482,820 1.9930 1.788 1.752 1.788 1.743 1.815 832,330 1.7815 4.71%
2015-01-26 0 1.910 1.880 1.950 1.880 1.950 43,000 81,930 1.9053 1.707 1.680 1.743 1.680 1.743 48,105 1.7031 -2.55%
2015-01-23 0 1.960 1.950 1.960 1.880 1.980 509,000 990,530 1.9460 1.752 1.743 1.752 1.680 1.770 569,430 1.7395 4.26%
2015-01-22 0 1.880 1.870 1.900 1.850 1.880 212,000 394,570 1.8612 1.680 1.672 1.698 1.654 1.680 237,169 1.6637 1.62%
2015-01-21 0 1.850 1.840 1.870 1.800 1.920 1,120,000 2,080,080 1.8572 1.654 1.645 1.672 1.609 1.716 1,252,970 1.6601 -3.65%
2015-01-20 0 1.920 1.920 1.950 1.910 1.960 366,000 707,110 1.9320 1.716 1.716 1.743 1.707 1.752 409,453 1.7270 -2.04%
2015-01-19 0 1.960 1.920 1.950 1.940 2.030 162,000 323,180 1.9949 1.752 1.716 1.743 1.734 1.815 181,233 1.7832 -2.97%
2015-01-16 0 2.020 2.020 2.040 2.000 2.060 312,000 635,170 2.0358 1.806 1.806 1.824 1.788 1.841 349,042 1.8198 2.02%
2015-01-15 0 1.980 1.980 2.010 1.950 2.040 469,000 921,760 1.9654 1.770 1.770 1.797 1.743 1.824 524,681 1.7568 -3.41%
2015-01-14 0 2.050 1.980 2.050 1.980 2.050 148,000 294,400 1.9892 1.832 1.770 1.832 1.770 1.832 165,571 1.7781 1.99%
2015-01-13 0 2.010 2.010 2.050 2.010 2.010 213,000 428,130 2.0100 1.797 1.797 1.832 1.797 1.797 238,288 1.7967 -1.95%
2015-01-12 0 2.050 2.020 2.050 1.980 2.050 389,000 786,600 2.0221 1.832 1.806 1.832 1.770 1.832 435,183 1.8075 -0.97%
2015-01-09 0 2.070 2.050 2.080 2.000 2.090 685,000 1,385,500 2.0226 1.850 1.832 1.859 1.788 1.868 766,325 1.8080 0.98%
2015-01-08 0 2.050 2.040 2.050 2.040 2.080 398,000 817,310 2.0535 1.832 1.824 1.832 1.824 1.859 445,252 1.8356 -2.38%
2015-01-07 0 2.100 2.050 2.100 2.010 2.110 457,000 938,250 2.0531 1.877 1.832 1.877 1.797 1.886 511,256 1.8352 1.94%
2015-01-06 0 2.060 2.050 2.120 1.980 2.120 586,000 1,193,420 2.0366 1.841 1.832 1.895 1.770 1.895 655,572 1.8204 -1.90%
2015-01-05 0 2.100 2.070 2.100 2.000 2.180 614,000 1,266,930 2.0634 1.877 1.850 1.877 1.788 1.949 686,896 1.8444 -0.94%
2015-01-02 0 2.120 2.120 2.160 2.020 2.200 471,000 1,000,560 2.1243 1.895 1.895 1.931 1.806 1.967 526,919 1.8989 -3.64%
2014-12-31 0 2.200 2.200 2.230 1.990 2.290 3,215,000 7,011,740 2.1809 1.967 1.967 1.993 1.779 2.047 3,596,695 1.9495 11.11%
2014-12-30 0 1.980 1.920 1.980 1.840 1.980 1,054,000 2,034,970 1.9307 1.770 1.716 1.770 1.645 1.770 1,179,134 1.7258 5.88%
2014-12-29 0 1.870 1.870 1.900 1.830 1.910 293,000 547,270 1.8678 1.672 1.672 1.698 1.636 1.707 327,786 1.6696 2.19%
2014-12-24 0 1.830 1.830 1.840 1.760 1.830 919,000 1,639,690 1.7842 1.636 1.636 1.645 1.573 1.636 1,028,107 1.5949 1.67%
2014-12-23 0 1.800 1.790 1.810 1.790 1.850 3,843,000 6,943,450 1.8068 1.609 1.600 1.618 1.600 1.654 4,299,253 1.6150 -2.70%
2014-12-22 0 1.850 1.850 1.900 1.800 1.970 2,447,000 4,565,540 1.8658 1.654 1.654 1.698 1.609 1.761 2,737,516 1.6678 -4.64%
2014-12-19 0 1.940 1.910 1.950 1.850 2.050 1,058,000 2,048,360 1.9361 1.734 1.707 1.743 1.654 1.832 1,183,609 1.7306 -2.51%
2014-12-18 0 1.990 1.950 1.960 1.760 2.050 1,888,000 3,727,390 1.9743 1.779 1.743 1.752 1.573 1.832 2,112,149 1.7647 13.07%
2014-12-17 0 1.760 1.760 1.770 1.760 1.950 3,070,000 5,546,220 1.8066 1.573 1.573 1.582 1.573 1.743 3,434,480 1.6149 -9.74%
2014-12-16 0 1.950 1.950 1.960 1.920 2.150 4,037,000 8,065,840 1.9980 1.743 1.743 1.752 1.716 1.922 4,516,286 1.7859 -8.45%
2014-12-15 0 2.130 2.130 2.180 2.130 2.210 1,067,000 2,297,880 2.1536 1.904 1.904 1.949 1.904 1.975 1,193,678 1.9250 -6.17%
2014-12-12 0 2.270 2.200 2.270 2.140 2.320 2,124,000 4,723,840 2.2240 2.029 1.967 2.029 1.913 2.074 2,376,168 1.9880 -1.30%
2014-12-11 0 2.300 2.260 2.300 2.220 2.320 1,509,000 3,442,770 2.2815 2.056 2.020 2.056 1.984 2.074 1,688,153 2.0394 -2.95%
2014-12-10 0 2.370 2.330 2.370 2.220 2.440 1,167,000 2,679,340 2.2959 2.118 2.083 2.118 1.984 2.181 1,305,550 2.0523 1.28%
2014-12-09 0 2.340 2.380 2.390 2.200 2.440 2,968,000 6,872,770 2.3156 2.092 2.127 2.136 1.967 2.181 3,320,370 2.0699 -3.70%
2014-12-08 0 2.430 2.420 2.440 2.400 2.510 2,503,000 6,075,080 2.4271 2.172 2.163 2.181 2.145 2.244 2,800,164 2.1695 -3.95%
2014-12-05 0 2.530 2.520 2.530 2.510 2.630 2,793,000 7,139,420 2.5562 2.262 2.253 2.262 2.244 2.351 3,124,594 2.2849 -4.17%
2014-12-04 0 2.640 2.610 2.630 2.450 2.700 9,507,000 24,392,330 2.5657 2.360 2.333 2.351 2.190 2.413 10,635,701 2.2934 5.60%
2014-12-03 0 2.500 2.500 2.510 2.370 2.610 16,011,000 39,599,240 2.4733 2.235 2.235 2.244 2.118 2.333 17,911,877 2.2108 -4.58%
2014-12-02 0 2.620 2.650 2.700 2.280 2.910 65,189,000 171,020,260 2.6235 2.342 2.369 2.413 2.038 2.601 72,928,446 2.3450

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