3SBio Inc.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01530  2015-06-11    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-10-23 0 14.06 14.05 14.06 13.32 14.19 23,949,180 332,863,597 13.899 14.06 14.05 14.06 13.32 14.19 23,949,180 13.899 3.15%
2026-10-22 0 13.63 13.62 13.63 13.46 14.33 26,781,994 367,505,196 13.722 13.63 13.62 13.63 13.46 14.33 26,781,994 13.722 -4.62%
2026-10-21 0 14.29 14.28 14.29 14.16 15.00 14,695,454 212,560,878 14.464 14.29 14.28 14.29 14.16 15.00 14,695,454 14.464 -2.79%
2026-10-20 0 14.70 14.69 14.70 14.19 14.79 14,601,232 213,657,864 14.633 14.70 14.69 14.70 14.19 14.79 14,601,232 14.633 1.59%
2026-10-16 0 14.47 14.46 14.47 14.30 14.91 17,751,596 260,166,392 14.656 14.47 14.46 14.47 14.30 14.91 17,751,596 14.656 0.77%
2026-10-15 0 14.36 14.30 14.36 14.09 14.58 20,161,148 288,617,796 14.316 14.36 14.30 14.36 14.09 14.58 20,161,148 14.316 -0.55%
2026-10-14 0 14.44 14.40 14.44 14.34 14.76 23,201,336 335,842,816 14.475 14.44 14.40 14.44 14.34 14.76 23,201,336 14.475 -2.17%
2026-10-13 0 14.76 14.70 14.76 14.44 14.83 21,113,592 308,798,668 14.626 14.76 14.70 14.76 14.44 14.83 21,113,592 14.626 0.20%
2026-10-12 0 14.73 14.72 14.73 14.67 15.23 23,107,222 341,627,526 14.784 14.73 14.72 14.73 14.67 15.23 23,107,222 14.784 -2.26%
2026-10-09 0 15.07 15.05 15.07 14.91 15.23 22,470,468 338,072,441 15.045 15.07 15.05 15.07 14.91 15.23 22,470,468 15.045 0.53%
2026-10-08 0 14.99 14.98 14.99 14.93 16.26 34,507,723 528,979,849 15.329 14.99 14.98 14.99 14.93 16.26 34,507,723 15.329 -4.52%
2026-10-07 0 15.70 15.69 15.70 15.32 16.01 8,338,572 129,786,894 15.565 15.70 15.69 15.70 15.32 16.01 8,338,572 15.565 -1.94%
2026-10-06 0 16.01 16.00 16.01 15.50 16.14 6,492,848 103,807,039 15.988 16.01 16.00 16.01 15.50 16.14 6,492,848 15.988 3.02%
2026-10-05 0 15.54 15.54 15.55 15.39 15.85 7,683,852 119,066,046 15.496 15.54 15.54 15.55 15.39 15.85 7,683,852 15.496 -1.96%
2026-10-02 0 15.85 15.84 15.85 15.50 16.20 10,727,463 168,890,970 15.744 15.85 15.84 15.85 15.50 16.20 10,727,463 15.744 -4.35%
2026-09-30 0 16.57 16.56 16.57 15.70 16.61 31,189,266 508,113,731 16.291 16.57 16.56 16.57 15.70 16.61 31,189,266 16.291 4.08%
2026-09-29 0 15.92 15.92 15.93 15.61 16.35 40,551,553 643,080,316 15.858 15.92 15.92 15.93 15.61 16.35 40,551,553 15.858 1.92%
2026-09-28 0 15.62 15.55 15.62 15.52 16.24 14,863,012 233,763,287 15.728 15.62 15.55 15.62 15.52 16.24 14,863,012 15.728 -2.25%
2026-09-25 0 15.98 15.95 15.98 15.71 16.32 4,157,500 66,176,180 15.917 15.98 15.95 15.98 15.71 16.32 4,157,500 15.917 -1.48%
2026-09-24 0 16.22 16.21 16.22 16.11 17.00 13,262,810 216,905,688 16.354 16.22 16.21 16.22 16.11 17.00 13,262,810 16.354 -4.64%
2026-09-23 0 17.01 17.01 17.02 16.75 17.35 17,194,608 293,156,936 17.049 17.01 17.01 17.02 16.75 17.35 17,194,608 17.049 1.43%
2026-09-22 0 16.77 16.77 16.78 16.53 17.19 25,720,884 430,173,286 16.725 16.77 16.77 16.78 16.53 17.19 25,720,884 16.725 -2.61%
2026-09-21 0 17.22 17.22 17.23 15.94 17.24 33,844,307 568,555,098 16.799 17.22 17.22 17.23 15.94 17.24 33,844,307 16.799 9.33%
2026-09-18 0 15.75 15.75 15.76 15.75 16.20 15,920,414 252,862,771 15.883 15.75 15.75 15.76 15.75 16.20 15,920,414 15.883 -1.44%
2026-09-17 0 15.98 15.90 15.98 15.60 16.10 9,587,336 152,759,540 15.933 15.98 15.90 15.98 15.60 16.10 9,587,336 15.933 1.91%
2026-09-16 0 15.68 15.67 15.69 15.60 16.10 13,912,889 218,996,639 15.741 15.68 15.67 15.69 15.60 16.10 13,912,889 15.741 -2.18%
2026-09-15 0 16.03 16.01 16.03 15.95 16.29 10,229,944 164,003,573 16.032 16.03 16.01 16.03 15.95 16.29 10,229,944 16.032 -1.17%
2026-09-14 0 16.22 16.20 16.22 15.20 16.34 19,604,616 314,352,678 16.035 16.22 16.20 16.22 15.20 16.34 19,604,616 16.035 5.05%
2026-09-11 0 15.44 15.37 15.44 15.10 15.67 19,171,711 293,378,798 15.303 15.44 15.37 15.44 15.10 15.67 19,171,711 15.303 -0.64%
2026-09-10 0 15.54 15.53 15.54 15.48 16.12 35,811,208 559,075,110 15.612 15.54 15.53 15.54 15.48 16.12 35,811,208 15.612 -3.78%
2026-09-09 0 16.15 16.15 16.16 15.93 16.34 16,834,177 271,300,029 16.116 16.15 16.15 16.16 15.93 16.34 16,834,177 16.116 -1.70%
2026-09-08 0 16.43 16.35 16.43 15.87 16.63 15,426,469 251,289,923 16.290 16.43 16.35 16.43 15.87 16.63 15,426,469 16.290 2.43%
2026-09-07 0 16.04 16.03 16.04 15.81 16.22 9,889,784 158,448,165 16.021 16.04 16.03 16.04 15.81 16.22 9,889,784 16.021 -1.23%
2026-09-04 0 16.24 16.23 16.24 16.17 16.88 17,618,746 288,615,841 16.381 16.24 16.23 16.24 16.17 16.88 17,618,746 16.381 -0.31%
2026-09-03 0 16.29 16.28 16.29 15.95 16.37 14,381,182 232,039,889 16.135 16.29 16.28 16.29 15.95 16.37 14,381,182 16.135 2.78%
2026-09-02 0 15.85 15.79 15.85 15.58 15.95 23,056,696 362,596,423 15.726 15.85 15.79 15.85 15.58 15.95 23,056,696 15.726 -1.31%
2026-09-01 0 16.06 16.05 16.06 15.80 16.30 16,823,867 269,576,918 16.023 16.06 16.05 16.06 15.80 16.30 16,823,867 16.023 -0.37%
2026-08-31 0 16.12 16.12 16.13 15.94 16.84 34,870,952 564,540,841 16.189 16.12 16.12 16.13 15.94 16.84 34,870,952 16.189 -4.95%
2026-08-28 0 16.96 16.96 16.97 16.84 17.40 18,779,072 320,582,694 17.071 16.96 16.96 16.97 16.84 17.40 18,779,072 17.071 -1.11%
2026-08-27 0 17.15 17.15 17.16 17.10 17.88 27,655,804 479,686,936 17.345 17.15 17.15 17.16 17.10 17.88 27,655,804 17.345 -2.17%
2026-08-26 0 17.53 17.53 17.54 17.44 18.10 25,257,200 446,940,033 17.696 17.53 17.53 17.54 17.44 18.10 25,257,200 17.696 -0.74%
2026-08-25 0 17.66 17.63 17.66 17.31 18.01 21,974,580 387,439,995 17.631 17.66 17.63 17.66 17.31 18.01 21,974,580 17.631 -1.34%
2026-08-24 0 17.90 17.88 17.90 17.61 18.25 29,610,102 531,263,318 17.942 17.90 17.88 17.90 17.61 18.25 29,610,102 17.942 0.39%
2026-08-21 0 17.83 17.81 17.83 16.20 18.65 71,334,193 1,272,905,222 17.844 17.83 17.81 17.83 16.20 18.65 71,334,193 17.844 8.06%
2026-08-20 0 16.50 16.49 16.50 16.34 17.85 58,539,477 998,923,680 17.064 16.50 16.49 16.50 16.34 17.85 58,539,477 17.064 -1.14%
2026-08-19 0 16.69 16.69 16.70 16.60 17.16 20,009,637 336,262,173 16.805 16.69 16.69 16.70 16.60 17.16 20,009,637 16.805 -1.77%
2026-08-18 0 16.99 16.96 16.99 16.93 17.66 21,773,352 372,861,441 17.125 16.99 16.96 16.99 16.93 17.66 21,773,352 17.125 -2.75%
2026-08-17 0 17.47 17.47 17.48 16.92 17.71 24,095,097 418,454,781 17.367 17.47 17.47 17.48 16.92 17.71 24,095,097 17.367 -0.34%
2026-08-14 0 17.53 17.51 17.53 17.39 17.98 18,890,985 332,922,795 17.623 17.53 17.51 17.53 17.39 17.98 18,890,985 17.623 -1.41%
2026-08-13 0 17.78 17.77 17.78 17.34 18.29 25,790,223 460,865,284 17.870 17.78 17.77 17.78 17.34 18.29 25,790,223 17.870 0.91%
2026-08-12 0 17.62 17.58 17.62 17.44 18.00 14,687,498 258,992,152 17.634 17.62 17.58 17.62 17.44 18.00 14,687,498 17.634 -0.96%
2026-08-11 0 17.79 17.78 17.79 17.66 18.76 23,915,782 434,921,489 18.186 17.79 17.78 17.79 17.66 18.76 23,915,782 18.186 -1.17%
2026-08-10 0 18.00 17.99 18.00 17.85 18.96 29,527,456 542,739,396 18.381 18.00 17.99 18.00 17.85 18.96 29,527,456 18.381 0.17%
2026-08-07 0 17.97 17.96 17.97 17.03 18.00 25,868,872 455,165,371 17.595 17.97 17.96 17.97 17.03 18.00 25,868,872 17.595 4.60%
2026-08-06 0 17.18 17.17 17.18 17.02 17.58 12,092,173 207,700,483 17.176 17.18 17.17 17.18 17.02 17.58 12,092,173 17.176 -0.23%
2026-08-05 0 17.22 17.21 17.22 16.74 17.34 14,538,823 249,179,728 17.139 17.22 17.21 17.22 16.74 17.34 14,538,823 17.139 2.32%
2026-08-04 0 16.83 16.80 16.83 16.64 17.06 17,434,473 292,884,900 16.799 16.83 16.80 16.83 16.64 17.06 17,434,473 16.799 1.94%
2026-08-03 0 16.51 16.50 16.51 16.16 16.68 15,410,088 253,046,498 16.421 16.51 16.50 16.51 16.16 16.68 15,410,088 16.421 -1.26%
2026-07-31 0 16.72 16.71 16.72 16.58 17.26 28,496,954 478,662,718 16.797 16.72 16.71 16.72 16.58 17.26 28,496,954 16.797 -3.69%
2026-07-30 0 17.36 17.35 17.36 16.90 17.73 26,428,043 455,747,283 17.245 17.36 17.35 17.36 16.90 17.73 26,428,043 17.245 -0.69%
2026-07-29 0 17.48 17.47 17.48 16.96 17.52 13,818,660 239,431,259 17.327 17.48 17.47 17.48 16.96 17.52 13,818,660 17.327 1.98%
2026-07-28 0 17.14 17.14 17.15 16.77 17.22 14,220,152 241,741,698 17.000 17.14 17.14 17.15 16.77 17.22 14,220,152 17.000 0.06%
2026-07-27 0 17.13 17.10 17.13 16.72 17.36 12,343,930 210,542,936 17.056 17.13 17.10 17.13 16.72 17.36 12,343,930 17.056 -0.87%
2026-07-24 0 17.28 17.25 17.28 17.04 17.65 13,134,087 226,763,556 17.265 17.28 17.25 17.28 17.04 17.65 13,134,087 17.265 -1.65%
2026-07-23 0 17.57 17.55 17.57 17.29 17.89 15,924,497 280,910,517 17.640 17.57 17.55 17.57 17.29 17.89 15,924,497 17.640 1.62%
2026-07-22 0 17.29 17.26 17.29 16.74 17.80 29,105,497 503,871,642 17.312 17.29 17.26 17.29 16.74 17.80 29,105,497 17.312 2.19%
2026-07-21 0 16.92 16.82 16.92 16.50 17.20 27,405,754 460,038,095 16.786 16.92 16.82 16.92 16.50 17.20 27,405,754 16.786 -0.06%
2026-07-20 0 17.18 17.17 17.18 16.05 17.18 32,706,198 552,026,465 16.878 16.93 16.92 16.93 15.82 16.93 33,189,160 16.633 6.38%
2026-07-17 0 16.15 16.13 16.15 15.61 18.12 71,845,827 1,169,782,737 16.282 15.91 15.90 15.91 15.38 17.86 72,906,752 16.045 -9.83%
2026-07-16 0 17.91 17.90 17.91 17.60 18.55 39,667,580 714,192,075 18.004 17.65 17.64 17.65 17.34 18.28 40,253,339 17.742 -1.32%
2026-07-15 0 18.15 18.14 18.15 17.10 19.13 53,279,510 981,524,568 18.422 17.89 17.88 17.89 16.85 18.85 54,066,272 18.154 4.37%
2026-07-14 0 17.39 17.38 17.39 16.81 17.85 39,979,815 690,857,994 17.280 17.14 17.13 17.14 16.57 17.59 40,570,184 17.029 -2.58%
2026-07-13 0 17.85 17.82 17.85 17.41 18.55 46,905,140 841,018,523 17.930 17.59 17.56 17.59 17.16 18.28 47,597,773 17.669 -1.22%
2026-07-10 0 18.07 18.06 18.07 16.60 18.57 61,903,739 1,104,564,848 17.843 17.81 17.80 17.81 16.36 18.30 62,817,852 17.584 6.29%
2026-07-09 0 17.00 16.99 17.00 16.91 18.20 33,166,474 578,605,187 17.445 16.75 16.74 16.75 16.66 17.94 33,656,233 17.192 -3.95%
2026-07-08 0 17.70 17.69 17.70 17.35 18.66 39,546,312 705,817,902 17.848 17.44 17.43 17.44 17.10 18.39 40,130,280 17.588 -3.12%
2026-07-07 0 18.27 18.25 18.27 17.87 19.38 49,898,742 921,507,014 18.468 18.00 17.98 18.00 17.61 19.10 50,635,581 18.199 -6.07%
2026-07-06 0 19.45 19.40 19.45 19.28 20.90 74,038,304 1,479,597,059 19.984 19.17 19.12 19.17 19.00 20.60 75,131,604 19.693 -0.51%
2026-07-03 0 19.55 19.53 19.55 18.40 19.72 59,243,139 1,141,668,036 19.271 19.27 19.25 19.27 18.13 19.43 60,117,964 18.990 7.77%
2026-07-02 0 18.14 18.13 18.14 17.97 19.08 54,478,083 1,004,705,290 18.442 17.88 17.87 17.88 17.71 18.80 55,282,544 18.174 7.40%
2026-06-30 0 16.89 16.89 16.94 16.72 17.52 29,240,677 496,830,955 16.991 16.64 16.64 16.69 16.48 17.27 29,672,465 16.744 -2.26%
2026-06-29 0 17.28 17.27 17.28 15.62 17.98 53,608,189 923,036,451 17.218 17.03 17.02 17.03 15.39 17.72 54,399,804 16.968 8.61%
2026-06-26 0 15.91 15.89 15.91 15.80 16.74 25,420,952 408,010,897 16.050 15.68 15.66 15.68 15.57 16.50 25,796,335 15.817 -0.93%
2026-06-25 0 16.06 16.03 16.06 15.90 16.55 32,683,363 526,256,089 16.102 15.83 15.80 15.83 15.67 16.31 33,165,988 15.867 -2.19%
2026-06-24 0 16.42 16.41 16.42 16.17 17.35 35,488,388 596,177,953 16.799 16.18 16.17 16.18 15.93 17.10 36,012,434 16.555 -0.06%
2026-06-23 0 16.43 16.42 16.43 16.01 16.85 27,473,143 452,350,860 16.465 16.19 16.18 16.19 15.78 16.60 27,878,830 16.226 2.11%
2026-06-22 0 16.09 16.09 16.11 15.40 16.52 23,896,666 378,325,543 15.832 15.86 15.86 15.88 15.18 16.28 24,249,541 15.601 -0.86%
2026-06-18 0 16.23 16.22 16.23 15.98 16.95 38,761,688 633,021,550 16.331 15.99 15.98 15.99 15.75 16.70 39,334,070 16.093 1.06%
2026-06-17 0 16.06 16.05 16.06 15.92 16.73 25,902,014 418,401,305 16.153 15.83 15.82 15.83 15.69 16.49 26,284,501 15.918 -2.55%
2026-06-16 0 16.48 16.47 16.48 16.04 17.18 23,718,290 387,929,660 16.356 16.24 16.23 16.24 15.81 16.93 24,068,531 16.118 -3.63%
2026-06-15 0 17.10 17.09 17.10 16.40 17.45 28,913,240 496,135,075 17.159 16.85 16.84 16.85 16.16 17.20 29,340,193 16.910 3.20%
2026-06-12 0 16.57 16.57 16.62 16.00 16.95 37,553,989 622,931,610 16.588 16.33 16.33 16.38 15.77 16.70 38,108,537 16.346 2.03%
2026-06-11 0 16.24 16.23 16.24 15.71 16.50 25,415,932 408,068,793 16.056 16.00 15.99 16.00 15.48 16.26 25,791,241 15.822 -1.46%
2026-06-10 0 16.48 16.45 16.48 15.22 16.73 50,895,178 824,106,216 16.192 16.24 16.21 16.24 15.00 16.49 51,646,731 15.957 6.94%
2026-06-09 0 15.41 15.40 15.41 14.81 15.85 26,628,677 410,321,551 15.409 15.19 15.18 15.19 14.59 15.62 27,021,894 15.185 1.18%
2026-06-08 0 15.23 15.22 15.23 14.96 15.55 29,983,935 457,144,349 15.246 15.01 15.00 15.01 14.74 15.32 30,426,698 15.024 -2.87%
2026-06-05 0 15.68 15.67 15.68 15.50 16.49 34,975,647 552,186,386 15.788 15.45 15.44 15.45 15.27 16.25 35,492,121 15.558 -1.88%
2026-06-04 0 15.98 15.97 15.98 15.76 16.47 30,207,113 482,267,935 15.965 15.75 15.74 15.75 15.53 16.23 30,653,172 15.733 -2.32%
2026-06-03 0 16.36 16.36 16.37 16.13 16.91 49,117,171 801,643,016 16.321 16.12 16.12 16.13 15.90 16.66 49,842,469 16.084 -3.02%
2026-06-02 0 16.87 16.87 16.88 16.85 18.50 57,836,677 991,450,347 17.142 16.62 16.62 16.63 16.60 18.23 58,690,733 16.893 -8.91%
2026-06-01 0 18.52 18.52 18.55 18.03 20.20 65,927,226 1,261,352,120 19.132 18.25 18.25 18.28 17.77 19.91 66,900,753 18.854 0.11%
2026-05-29 0 18.50 18.50 18.51 17.05 19.07 57,868,920 1,060,674,110 18.329 18.23 18.23 18.24 16.80 18.79 58,723,452 18.062 7.25%
2026-05-28 0 17.25 17.24 17.25 17.12 19.00 37,610,713 660,190,752 17.553 17.00 16.99 17.00 16.87 18.72 38,166,099 17.298 -7.56%
2026-05-27 0 18.66 18.65 18.66 18.01 18.81 30,240,201 558,725,599 18.476 18.39 18.38 18.39 17.75 18.54 30,686,749 18.207 2.19%
2026-05-26 0 18.26 18.25 18.26 18.10 19.11 34,944,876 641,100,802 18.346 17.99 17.98 17.99 17.84 18.83 35,460,896 18.079 -5.04%
2026-05-22 0 19.23 19.22 19.23 19.04 19.50 15,165,995 291,718,529 19.235 18.95 18.94 18.95 18.76 19.22 15,389,946 18.955 1.32%
2026-05-21 0 18.98 18.90 18.98 18.65 19.88 26,756,584 512,418,510 19.151 18.70 18.62 18.70 18.38 19.59 27,151,690 18.872 -1.56%
2026-05-20 0 19.28 19.27 19.28 18.98 19.76 27,518,527 528,878,519 19.219 19.00 18.99 19.00 18.70 19.47 27,924,884 18.939 -0.16%
2026-05-19 0 19.31 19.29 19.31 19.16 20.10 19,930,138 386,541,196 19.395 19.03 19.01 19.03 18.88 19.81 20,224,440 19.113 -0.52%
2026-05-18 0 19.41 19.40 19.41 19.24 20.20 20,881,041 407,115,715 19.497 19.13 19.12 19.13 18.96 19.91 21,189,385 19.213 -2.90%
2026-05-15 0 19.99 19.96 19.99 19.53 20.28 21,761,533 431,690,397 19.837 19.70 19.67 19.70 19.25 19.98 22,082,879 19.549 -0.84%
2026-05-14 0 20.16 20.14 20.16 19.92 21.10 28,853,305 583,263,422 20.215 19.87 19.85 19.87 19.63 20.79 29,279,373 19.921 -3.26%
2026-05-13 0 20.84 20.82 20.84 20.70 21.72 23,595,692 494,332,751 20.950 20.54 20.52 20.54 20.40 21.40 23,944,122 20.645 -3.52%
2026-05-12 0 21.60 21.58 21.60 21.50 22.26 15,906,130 347,129,676 21.824 21.29 21.27 21.29 21.19 21.94 16,141,011 21.506 -0.18%
2026-05-11 0 21.64 21.62 21.64 20.94 22.30 36,563,379 783,090,470 21.417 21.33 21.31 21.33 20.64 21.98 37,103,299 21.106 -3.05%
2026-05-08 0 22.32 22.32 22.34 22.08 22.84 16,438,503 368,174,570 22.397 22.00 22.00 22.01 21.76 22.51 16,681,245 22.071 -2.70%
2026-05-07 0 22.94 22.92 22.94 22.36 23.50 31,982,948 733,502,178 22.934 22.61 22.59 22.61 22.03 23.16 32,455,230 22.600 3.99%
2026-05-06 0 22.06 22.04 22.06 21.22 22.46 36,630,095 795,962,860 21.730 21.74 21.72 21.74 20.91 22.13 37,171,000 21.414 -1.08%
2026-05-05 0 22.30 22.28 22.30 21.82 22.70 5,269,153 116,779,306 22.163 21.98 21.96 21.98 21.50 22.37 5,346,961 21.840 -1.68%
2026-05-04 0 22.68 22.68 22.70 21.80 22.74 9,044,866 202,427,399 22.380 22.35 22.35 22.37 21.48 22.41 9,178,429 22.055 -1.99%
2026-04-30 0 23.14 23.14 23.16 22.22 23.56 31,150,691 718,078,197 23.052 22.80 22.80 22.82 21.90 23.22 31,610,683 22.716 4.14%
2026-04-29 0 22.22 22.20 22.22 21.80 22.38 14,663,506 324,319,580 22.117 21.90 21.88 21.90 21.48 22.05 14,880,037 21.796 -0.71%
2026-04-28 0 22.38 22.36 22.38 21.92 22.98 22,618,201 505,837,683 22.364 22.05 22.03 22.05 21.60 22.65 22,952,197 22.039 0.99%
2026-04-27 0 22.16 22.14 22.16 21.80 22.58 33,647,029 742,797,787 22.076 21.84 21.82 21.84 21.48 22.25 34,143,884 21.755 -2.64%
2026-04-24 0 22.76 22.74 22.76 21.04 22.98 50,983,308 1,133,920,425 22.241 22.43 22.41 22.43 20.73 22.65 51,736,163 21.917 2.80%
2026-04-23 0 22.14 22.10 22.14 21.06 24.40 112,482,271 2,477,107,908 22.022 21.82 21.78 21.82 20.75 24.04 114,143,261 21.702 -9.63%
2026-04-22 0 24.50 24.46 24.50 24.40 25.68 21,907,000 544,080,479 24.836 24.14 24.10 24.14 24.04 25.31 22,230,494 24.475 -1.29%
2026-04-21 0 24.82 24.80 24.82 24.44 25.06 15,811,629 391,923,763 24.787 24.46 24.44 24.46 24.08 24.70 16,045,114 24.426 0.24%
2026-04-20 0 24.76 24.76 24.78 24.64 25.32 18,473,500 459,334,627 24.865 24.40 24.40 24.42 24.28 24.95 18,746,292 24.503 -1.98%
2026-04-17 0 25.26 25.24 25.26 24.34 26.44 50,059,837 1,265,797,385 25.286 24.89 24.87 24.89 23.99 26.06 50,799,055 24.918 1.36%
2026-04-16 0 24.92 24.92 24.94 24.48 25.30 29,018,369 724,213,403 24.957 24.56 24.56 24.58 24.12 24.93 29,446,874 24.594 0.00%
2026-04-15 0 24.92 24.86 24.92 23.00 25.16 71,052,114 1,739,913,318 24.488 24.56 24.50 24.56 22.67 24.79 72,101,318 24.132 8.16%
2026-04-14 0 23.04 23.02 23.04 22.84 24.34 34,044,284 793,763,482 23.316 22.70 22.69 22.70 22.51 23.99 34,547,005 22.976 -3.52%
2026-04-13 0 23.88 23.86 23.88 22.36 24.18 43,518,023 1,028,297,466 23.629 23.53 23.51 23.53 22.03 23.83 44,160,640 23.285 4.01%
2026-04-10 0 22.96 22.92 22.96 22.38 23.16 30,015,153 684,378,101 22.801 22.63 22.59 22.63 22.05 22.82 30,458,377 22.469 0.70%
2026-04-09 0 22.80 22.78 22.80 22.70 24.28 39,970,373 929,138,900 23.246 22.47 22.45 22.47 22.37 23.93 40,560,603 22.907 -4.04%
2026-04-08 0 23.76 23.76 23.78 23.72 25.96 63,073,743 1,530,253,992 24.261 23.41 23.41 23.43 23.37 25.58 64,005,133 23.908 -6.38%
2026-04-02 0 25.38 25.38 25.40 24.72 26.20 57,347,112 1,454,481,386 25.363 25.01 25.01 25.03 24.36 25.82 58,193,939 24.994 0.24%
2026-04-01 0 25.32 25.30 25.32 22.72 25.76 73,947,248 1,822,051,343 24.640 24.95 24.93 24.95 22.39 25.39 75,039,204 24.281 11.84%
2026-03-31 0 22.64 22.64 22.66 22.32 24.28 62,359,045 1,439,613,507 23.086 22.31 22.31 22.33 22.00 23.93 63,279,881 22.750 -6.75%
2026-03-30 0 24.28 24.28 24.30 23.52 24.76 48,438,924 1,171,518,972 24.185 23.93 23.93 23.95 23.18 24.40 49,154,206 23.834 1.25%
2026-03-27 0 23.98 23.94 23.98 21.20 24.20 44,501,227 1,042,806,409 23.433 23.63 23.59 23.63 20.89 23.85 45,158,363 23.092 10.41%
2026-03-26 0 21.72 21.70 21.72 21.50 23.10 18,413,272 409,914,674 22.262 21.40 21.38 21.40 21.19 22.76 18,685,175 21.938 -2.78%
2026-03-25 0 22.34 22.30 22.34 21.86 22.84 17,129,751 382,050,494 22.303 22.01 21.98 22.01 21.54 22.51 17,382,701 21.979 -0.18%
2026-03-24 0 22.38 22.38 22.40 21.44 22.56 21,076,277 463,639,843 21.998 22.05 22.05 22.07 21.13 22.23 21,387,504 21.678 4.38%
2026-03-23 0 21.44 21.40 21.44 20.84 22.24 28,015,551 600,736,524 21.443 21.13 21.09 21.13 20.54 21.92 28,429,248 21.131 -2.99%
2026-03-20 0 22.10 22.02 22.10 21.82 23.40 23,308,271 520,418,587 22.328 21.78 21.70 21.78 21.50 23.06 23,652,457 22.003 -2.81%
2026-03-19 0 22.74 22.68 22.74 22.50 23.10 19,845,824 452,091,346 22.780 22.41 22.35 22.41 22.17 22.76 20,138,881 22.449 -2.99%
2026-03-18 0 23.44 23.44 23.50 22.70 23.80 26,819,867 628,729,939 23.443 23.10 23.10 23.16 22.37 23.45 27,215,908 23.102 2.81%
2026-03-17 0 22.80 22.80 22.82 22.06 23.86 38,348,925 885,824,068 23.099 22.47 22.47 22.49 21.74 23.51 38,915,212 22.763 3.83%
2026-03-16 0 21.96 21.96 21.98 20.42 22.06 16,161,269 348,465,579 21.562 21.64 21.64 21.66 20.12 21.74 16,399,917 21.248 5.27%
2026-03-13 0 20.86 20.86 20.88 20.56 21.32 14,718,500 307,958,995 20.923 20.56 20.56 20.58 20.26 21.01 14,935,843 20.619 -1.79%
2026-03-12 0 21.24 21.22 21.24 20.80 22.26 22,868,838 485,371,416 21.224 20.93 20.91 20.93 20.50 21.94 23,206,535 20.915 -3.01%
2026-03-11 0 21.90 21.90 21.92 21.52 22.20 19,766,827 433,932,360 21.953 21.58 21.58 21.60 21.21 21.88 20,058,718 21.633 0.18%
2026-03-10 0 21.86 21.84 21.86 21.02 22.12 35,932,910 780,598,779 21.724 21.54 21.52 21.54 20.71 21.80 36,463,520 21.408 6.95%
2026-03-09 0 20.44 20.42 20.44 19.74 20.92 45,728,522 928,368,806 20.302 20.14 20.12 20.14 19.45 20.62 46,403,781 20.006 -5.37%
2026-03-06 0 21.60 21.60 21.62 19.42 22.06 46,923,330 1,000,500,486 21.322 21.29 21.29 21.31 19.14 21.74 47,616,232 21.012 9.42%
2026-03-05 0 19.74 19.74 19.75 19.61 20.28 21,757,301 432,969,448 19.900 19.45 19.45 19.46 19.32 19.98 22,078,584 19.610 0.41%
2026-03-04 0 19.66 19.65 19.66 19.27 20.48 27,364,523 535,636,771 19.574 19.37 19.36 19.37 18.99 20.18 27,768,606 19.289 -3.53%
2026-03-03 0 20.38 20.38 20.40 20.10 20.98 22,701,880 464,618,680 20.466 20.08 20.08 20.10 19.81 20.67 23,037,112 20.168 -1.26%
2026-03-02 0 20.64 20.62 20.64 20.36 21.40 29,150,167 604,845,088 20.749 20.34 20.32 20.34 20.06 21.09 29,580,618 20.447 -5.93%
2026-02-27 0 21.94 21.92 21.94 21.12 22.08 35,721,498 776,616,765 21.741 21.62 21.60 21.62 20.81 21.76 36,248,986 21.425 2.43%
2026-02-26 0 21.42 21.40 21.42 21.28 22.68 23,626,130 513,993,539 21.755 21.11 21.09 21.11 20.97 22.35 23,975,010 21.439 -4.97%
2026-02-25 0 22.54 22.52 22.54 22.18 22.74 13,456,346 303,229,026 22.534 22.21 22.19 22.21 21.86 22.41 13,655,052 22.206 1.08%
2026-02-24 0 22.30 22.28 22.30 22.02 23.88 24,269,910 546,354,827 22.512 21.98 21.96 21.98 21.70 23.53 24,628,296 22.184 -6.69%
2026-02-23 0 23.90 23.84 23.90 23.64 24.36 4,147,310 99,175,630 23.913 23.55 23.49 23.55 23.30 24.01 4,208,552 23.565 0.00%
2026-02-20 0 23.90 23.90 23.92 23.16 24.06 5,981,184 141,898,653 23.724 23.55 23.55 23.57 22.82 23.71 6,069,506 23.379 1.19%
2026-02-16 0 23.62 23.60 23.62 23.10 23.62 1,182,000 27,699,859 23.435 23.28 23.26 23.28 22.76 23.28 1,199,454 23.094 0.94%
2026-02-13 0 23.40 23.40 23.42 23.00 23.54 7,857,288 182,467,249 23.223 23.06 23.06 23.08 22.67 23.20 7,973,314 22.885 -0.17%
2026-02-12 0 23.44 23.42 23.44 23.12 24.30 13,848,075 324,179,627 23.410 23.10 23.08 23.10 22.78 23.95 14,052,565 23.069 -2.82%
2026-02-11 0 24.12 24.10 24.12 24.00 24.74 11,101,174 269,545,300 24.281 23.77 23.75 23.77 23.65 24.38 11,265,102 23.927 -1.55%
2026-02-10 0 24.50 24.48 24.50 23.36 24.68 24,013,489 583,437,561 24.296 24.14 24.12 24.14 23.02 24.32 24,368,089 23.943 4.26%
2026-02-09 0 23.50 23.48 23.50 23.10 23.60 9,099,428 212,983,989 23.406 23.16 23.14 23.16 22.76 23.26 9,233,796 23.066 2.44%
2026-02-06 0 22.94 22.92 22.94 22.40 23.56 12,237,067 281,500,510 23.004 22.61 22.59 22.61 22.07 23.22 12,417,768 22.669 -0.78%
2026-02-05 0 23.12 23.12 23.14 22.32 23.44 22,253,935 507,006,449 22.783 22.78 22.78 22.80 22.00 23.10 22,582,552 22.451 -1.53%
2026-02-04 0 23.48 23.46 23.48 22.48 23.70 15,067,619 349,898,233 23.222 23.14 23.12 23.14 22.15 23.36 15,290,118 22.884 2.09%
2026-02-03 0 23.00 22.98 23.00 22.30 23.38 21,241,701 481,666,654 22.676 22.67 22.65 22.67 21.98 23.04 21,555,371 22.346 -0.17%
2026-02-02 0 23.04 23.02 23.04 22.50 23.32 19,745,430 449,851,257 22.783 22.70 22.69 22.70 22.17 22.98 20,037,005 22.451 -1.12%
2026-01-30 0 23.30 23.28 23.30 23.10 24.68 17,902,820 420,446,503 23.485 22.96 22.94 22.96 22.76 24.32 18,167,185 23.143 -2.59%
2026-01-29 0 23.92 23.92 23.94 23.42 24.22 20,810,157 495,153,545 23.794 23.57 23.57 23.59 23.08 23.87 21,117,454 23.448 -1.40%
2026-01-28 0 24.26 24.22 24.26 23.62 24.30 20,454,430 491,880,040 24.048 23.91 23.87 23.91 23.28 23.95 20,756,474 23.698 0.75%
2026-01-27 0 24.08 24.08 24.10 23.40 24.50 22,710,573 542,092,008 23.870 23.73 23.73 23.75 23.06 24.14 23,045,933 23.522 2.03%
2026-01-26 0 23.60 23.56 23.60 23.12 24.36 34,269,722 802,424,764 23.415 23.26 23.22 23.26 22.78 24.01 34,775,772 23.074 -3.12%
2026-01-23 0 24.36 24.34 24.36 23.80 24.76 20,248,558 494,675,002 24.430 24.01 23.99 24.01 23.45 24.40 20,547,562 24.075 1.67%
2026-01-22 0 23.96 23.94 23.96 23.62 25.46 34,765,191 834,255,909 23.997 23.61 23.59 23.61 23.28 25.09 35,278,558 23.648 -4.16%
2026-01-21 0 25.00 25.00 25.02 24.52 25.20 14,919,856 370,987,624 24.865 24.64 24.64 24.66 24.16 24.83 15,140,173 24.504 0.00%
2026-01-20 0 25.00 24.98 25.00 24.80 25.28 14,681,834 367,381,985 25.023 24.64 24.62 24.64 24.44 24.91 14,898,636 24.659 -0.08%
2026-01-19 0 25.02 25.00 25.02 24.80 26.48 30,074,622 758,072,786 25.206 24.66 24.64 24.66 24.44 26.09 30,518,725 24.840 -5.51%
2026-01-16 0 26.48 26.46 26.48 26.10 27.20 20,820,672 551,266,715 26.477 26.09 26.07 26.09 25.72 26.80 21,128,124 26.092 -1.78%
2026-01-15 0 26.96 26.92 26.96 26.84 27.80 14,849,002 404,274,997 27.226 26.57 26.53 26.57 26.45 27.40 15,068,273 26.830 -1.32%
2026-01-14 0 27.32 27.30 27.32 26.62 28.80 36,774,695 1,006,809,664 27.378 26.92 26.90 26.92 26.23 28.38 37,317,735 26.979 -3.53%
2026-01-13 0 28.32 28.30 28.32 27.66 29.30 34,406,101 981,462,620 28.526 27.91 27.89 27.91 27.26 28.87 34,914,165 28.111 4.50%
2026-01-12 0 27.10 27.10 27.12 26.38 28.02 29,236,155 784,613,488 26.837 26.71 26.71 26.73 26.00 27.61 29,667,876 26.447 -2.02%
2026-01-09 0 27.66 27.54 27.66 26.86 27.86 19,573,156 536,444,844 27.407 27.26 27.14 27.26 26.47 27.45 19,862,187 27.008 0.58%
2026-01-08 0 27.50 27.48 27.50 27.20 28.98 36,274,677 1,015,898,788 28.006 27.10 27.08 27.10 26.80 28.56 36,810,334 27.598 -2.27%
2026-01-07 0 28.14 28.14 28.16 26.22 28.20 48,230,988 1,319,798,880 27.364 27.73 27.73 27.75 25.84 27.79 48,943,200 26.966 7.16%
2026-01-06 0 26.26 26.24 26.26 25.68 26.28 24,779,609 645,419,002 26.046 25.88 25.86 25.88 25.31 25.90 25,145,522 25.667 1.08%
2026-01-05 0 25.98 25.94 25.98 23.58 26.30 36,787,848 941,467,036 25.592 25.60 25.56 25.60 23.24 25.92 37,331,083 25.219 5.70%
2026-01-02 0 24.58 24.56 24.58 23.90 24.72 6,538,068 159,854,435 24.450 24.22 24.20 24.22 23.55 24.36 6,634,614 24.094 1.65%
2025-12-31 0 24.18 24.18 24.26 23.82 24.98 15,230,211 367,866,206 24.154 23.83 23.83 23.91 23.47 24.62 15,455,111 23.802 -2.58%
2025-12-30 0 24.82 24.78 24.82 24.18 25.00 28,086,546 690,114,243 24.571 24.46 24.42 24.46 23.83 24.64 28,501,291 24.213 -0.72%
2025-12-29 0 25.00 24.98 25.00 24.86 26.14 24,875,338 627,043,884 25.207 24.64 24.62 24.64 24.50 25.76 25,242,664 24.841 -3.40%
2025-12-24 0 25.88 25.80 25.88 25.72 26.52 6,496,267 168,696,552 25.968 25.50 25.42 25.50 25.35 26.13 6,592,195 25.590 -1.37%
2025-12-23 0 26.24 26.20 26.24 25.86 27.16 13,650,893 362,373,378 26.546 25.86 25.82 25.86 25.48 26.76 13,852,471 26.159 0.46%
2025-12-22 0 26.12 26.08 26.12 25.62 26.56 14,277,734 374,686,626 26.243 25.74 25.70 25.74 25.25 26.17 14,488,569 25.861 -0.15%
2025-12-19 0 26.16 26.14 26.16 25.26 27.08 25,522,637 671,825,224 26.323 25.78 25.76 25.78 24.89 26.69 25,899,522 25.940 2.99%
2025-12-18 0 25.40 25.38 25.40 25.16 25.90 12,980,899 330,005,119 25.422 25.03 25.01 25.03 24.79 25.52 13,172,584 25.052 -1.55%
2025-12-17 0 25.80 25.78 25.80 24.96 25.98 18,747,403 478,721,932 25.535 25.42 25.40 25.42 24.60 25.60 19,024,240 25.164 0.55%
2025-12-16 0 25.66 25.64 25.66 24.90 26.52 29,351,025 746,384,828 25.430 25.29 25.27 25.29 24.54 26.13 29,784,442 25.060 -2.21%
2025-12-15 0 26.24 26.24 26.26 25.96 27.64 34,546,113 911,613,953 26.388 25.86 25.86 25.88 25.58 27.24 35,056,245 26.004 -5.68%
2025-12-12 0 27.82 27.80 27.82 26.80 27.82 23,976,075 656,740,448 27.391 27.42 27.40 27.42 26.41 27.42 24,330,122 26.993 0.94%
2025-12-11 0 27.56 27.52 27.56 27.02 28.28 18,440,948 506,845,505 27.485 27.16 27.12 27.16 26.63 27.87 18,713,260 27.085 -1.15%
2025-12-10 0 27.88 27.80 27.88 27.58 28.16 16,203,142 450,735,948 27.818 27.47 27.40 27.47 27.18 27.75 16,442,409 27.413 -0.92%
2025-12-09 0 28.14 28.08 28.14 27.30 29.90 41,889,850 1,181,117,606 28.196 27.73 27.67 27.73 26.90 29.46 42,508,424 27.785 -3.63%
2025-12-08 0 29.20 29.18 29.20 28.80 29.76 16,913,333 493,208,169 29.161 28.78 28.76 28.78 28.38 29.33 17,163,087 28.737 -1.28%
2025-12-05 0 29.58 29.58 29.60 29.20 29.96 9,193,101 271,589,204 29.543 29.15 29.15 29.17 28.78 29.52 9,328,853 29.113 -0.47%
2025-12-04 0 29.72 29.70 29.72 29.16 29.82 19,623,650 580,247,488 29.569 29.29 29.27 29.29 28.74 29.39 19,913,426 29.139 1.43%
2025-12-03 0 29.30 29.28 29.30 29.08 30.30 25,661,780 755,772,590 29.451 28.87 28.85 28.87 28.66 29.86 26,040,719 29.023 -3.04%
2025-12-02 0 30.22 30.20 30.22 29.78 30.74 46,486,111 1,403,130,347 30.184 29.78 29.76 29.78 29.35 30.29 47,172,557 29.745 -4.61%
2025-12-01 0 31.68 31.64 31.68 30.60 31.74 16,401,244 512,506,181 31.248 31.22 31.18 31.22 30.15 31.28 16,643,436 30.793 1.34%
2025-11-28 0 31.26 31.24 31.26 30.68 31.70 10,277,585 320,097,715 31.145 30.81 30.79 30.81 30.23 31.24 10,429,351 30.692 -0.51%
2025-11-27 0 31.42 31.42 31.44 31.36 32.34 11,739,500 372,256,814 31.710 30.96 30.96 30.98 30.90 31.87 11,912,854 31.248 -0.51%
2025-11-26 0 31.58 31.58 31.60 30.58 32.80 21,316,252 680,531,119 31.925 31.12 31.12 31.14 30.14 32.32 21,631,022 31.461 3.75%
2025-11-25 0 30.44 30.42 30.44 30.00 31.50 22,696,033 697,365,035 30.726 30.00 29.98 30.00 29.56 31.04 23,031,178 30.279 -2.19%
2025-11-24 0 31.12 31.12 31.14 29.50 31.60 46,094,275 1,430,555,882 31.035 30.67 30.67 30.69 29.07 31.14 46,774,935 30.584 6.07%
2025-11-21 0 29.34 29.34 29.36 29.16 32.26 38,278,616 1,148,751,605 30.010 28.91 28.91 28.93 28.74 31.79 38,843,864 29.574 -9.44%
2025-11-20 0 32.40 32.38 32.40 31.60 32.86 16,518,173 531,305,919 32.165 31.93 31.91 31.93 31.14 32.38 16,762,092 31.697 0.68%
2025-11-19 0 32.18 32.18 32.20 31.38 32.68 14,690,010 471,403,381 32.090 31.71 31.71 31.73 30.92 32.20 14,906,933 31.623 0.56%
2025-11-18 0 32.00 31.94 32.00 31.68 33.74 15,219,532 492,862,958 32.384 31.53 31.48 31.53 31.22 33.25 15,444,274 31.912 -3.32%
2025-11-17 0 33.10 33.06 33.10 32.66 34.22 18,883,288 624,726,039 33.084 32.62 32.58 32.62 32.18 33.72 19,162,132 32.602 -3.72%
2025-11-14 0 34.38 34.38 34.40 32.72 35.42 54,232,444 1,872,905,402 34.535 33.88 33.88 33.90 32.24 34.90 55,033,277 34.032 1.78%
2025-11-13 0 33.78 33.74 33.78 31.00 33.98 61,695,047 2,026,744,021 32.851 33.29 33.25 33.29 30.55 33.49 62,606,078 32.373 10.18%
2025-11-12 0 30.66 30.66 30.68 29.06 31.48 37,178,745 1,136,862,929 30.578 30.21 30.21 30.23 28.64 31.02 37,727,752 30.133 5.07%
2025-11-11 0 29.18 29.16 29.18 28.66 30.22 19,981,179 586,300,991 29.343 28.76 28.74 28.76 28.24 29.78 20,276,235 28.916 0.62%
2025-11-10 0 29.00 28.98 29.00 26.74 29.24 52,317,135 1,464,949,713 28.001 28.58 28.56 28.58 26.35 28.81 53,089,686 27.594 0.62%
2025-11-07 0 28.82 28.74 28.82 28.46 30.78 35,611,422 1,039,863,122 29.200 28.40 28.32 28.40 28.05 30.33 36,137,285 28.775 -6.37%
2025-11-06 0 30.78 30.74 30.78 29.76 30.82 16,985,189 516,243,659 30.394 30.33 30.29 30.33 29.33 30.37 17,236,004 29.951 1.58%
2025-11-05 0 30.30 30.26 30.30 28.74 30.60 24,724,134 739,207,101 29.898 29.86 29.82 29.86 28.32 30.15 25,089,228 29.463 1.27%
2025-11-04 0 29.92 29.90 29.92 29.74 31.70 29,432,219 894,829,964 30.403 29.48 29.46 29.48 29.31 31.24 29,866,835 29.961 -5.85%
2025-11-03 0 31.78 31.78 31.80 30.34 32.18 53,215,283 1,678,686,836 31.545 31.32 31.32 31.34 29.90 31.71 54,001,096 31.086 3.18%
2025-10-31 0 30.80 30.80 30.82 28.10 31.14 75,551,880 2,290,631,625 30.319 30.35 30.35 30.37 27.69 30.69 76,667,531 29.877 11.27%
2025-10-30 0 27.68 27.68 27.70 26.90 28.78 26,863,572 741,285,580 27.594 27.28 27.28 27.30 26.51 28.36 27,260,258 27.193 -2.05%
2025-10-28 0 28.26 28.22 28.26 27.94 28.98 13,682,437 386,919,900 28.279 27.85 27.81 27.85 27.53 28.56 13,884,481 27.867 -1.60%
2025-10-27 0 28.72 28.70 28.72 28.00 28.98 17,342,087 494,069,685 28.490 28.30 28.28 28.30 27.59 28.56 17,598,172 28.075 2.64%
2025-10-24 0 27.98 27.92 27.98 27.10 28.54 22,389,207 626,443,226 27.980 27.57 27.51 27.57 26.71 28.12 22,719,821 27.573 3.17%
2025-10-23 0 27.12 27.10 27.12 25.60 27.60 45,975,243 1,217,716,592 26.486 26.73 26.71 26.73 25.23 27.20 46,654,145 26.101 -1.60%
2025-10-22 0 27.56 27.54 27.56 27.50 29.12 21,496,144 601,681,625 27.990 27.16 27.14 27.16 27.10 28.70 21,813,571 27.583 -3.23%
2025-10-21 0 28.48 28.40 28.48 27.70 29.10 18,283,649 520,167,161 28.450 28.07 27.99 28.07 27.30 28.68 18,553,638 28.036 1.35%
2025-10-20 0 28.10 28.08 28.10 27.68 29.04 21,906,100 615,474,052 28.096 27.69 27.67 27.69 27.28 28.62 22,229,581 27.687 -0.64%
2025-10-17 0 28.28 28.22 28.28 27.98 29.88 30,586,702 883,022,175 28.869 27.87 27.81 27.87 27.57 29.45 31,038,366 28.449 -3.02%
2025-10-16 0 29.16 29.14 29.16 27.22 30.08 52,050,844 1,526,448,353 29.326 28.74 28.72 28.74 26.82 29.64 52,819,462 28.899 5.81%
2025-10-15 0 27.56 27.54 27.56 25.92 27.68 28,622,203 774,105,170 27.046 27.16 27.14 27.16 25.54 27.28 29,044,858 26.652 4.79%
2025-10-14 0 26.30 26.28 26.30 25.98 28.58 39,027,799 1,041,900,843 26.696 25.92 25.90 25.92 25.60 28.16 39,604,110 26.308 -5.46%
2025-10-13 0 27.82 27.80 27.82 26.62 27.98 31,004,574 850,180,116 27.421 27.42 27.40 27.42 26.23 27.57 31,462,409 27.022 -1.00%
2025-10-10 0 28.10 28.08 28.10 27.98 29.12 24,849,878 705,211,991 28.379 27.69 27.67 27.69 27.57 28.70 25,216,828 27.966 -1.82%
2025-10-09 0 28.62 28.60 28.62 28.60 30.90 41,886,504 1,216,796,059 29.050 28.20 28.18 28.20 28.18 30.45 42,505,029 28.627 -7.50%
2025-10-08 0 30.94 30.90 30.94 29.68 30.94 5,817,867 178,197,176 30.629 30.49 30.45 30.49 29.25 30.49 5,903,778 30.184 3.48%
2025-10-06 0 29.90 29.86 29.90 29.68 30.30 4,753,514 142,103,664 29.894 29.46 29.43 29.46 29.25 29.86 4,823,708 29.459 -1.64%
2025-10-03 0 30.40 30.36 30.40 29.92 31.06 7,799,447 236,440,169 30.315 29.96 29.92 29.96 29.48 30.61 7,914,619 29.874 -1.49%
2025-10-02 0 30.86 30.84 30.86 30.60 32.06 16,462,386 511,705,551 31.083 30.41 30.39 30.41 30.15 31.59 16,705,481 30.631 2.87%
2025-09-30 0 30.00 29.96 30.00 29.60 30.60 29,455,944 881,841,796 29.938 29.56 29.52 29.56 29.17 30.15 29,890,911 29.502 -0.46%
2025-09-29 0 30.14 30.12 30.14 28.90 30.50 22,299,409 665,735,967 29.854 29.70 29.68 29.70 28.48 30.06 22,628,697 29.420 3.65%
2025-09-26 0 29.08 29.06 29.08 29.00 30.52 39,778,414 1,177,269,889 29.596 28.66 28.64 28.66 28.58 30.08 40,365,809 29.165 -5.34%
2025-09-25 0 30.72 30.70 30.72 30.10 31.08 26,203,566 805,154,946 30.727 30.27 30.25 30.27 29.66 30.63 26,590,506 30.280 2.06%
2025-09-24 0 30.10 30.10 30.12 29.60 30.90 29,183,240 879,696,259 30.144 29.66 29.66 29.68 29.17 30.45 29,614,180 29.705 -2.65%
2025-09-23 0 30.92 30.90 30.92 30.24 31.64 23,359,987 719,581,842 30.804 30.47 30.45 30.47 29.80 31.18 23,704,937 30.356 0.00%
2025-09-22 0 30.92 30.92 30.94 30.36 31.14 22,757,917 700,208,462 30.768 30.47 30.47 30.49 29.92 30.69 23,093,976 30.320 1.58%
2025-09-19 0 30.44 30.42 30.44 29.96 31.82 37,197,805 1,134,467,653 30.498 30.00 29.98 30.00 29.52 31.36 37,747,093 30.054 -2.62%
2025-09-18 0 31.26 31.24 31.26 30.52 32.10 42,854,829 1,334,902,729 31.149 30.81 30.79 30.81 30.08 31.63 43,487,653 30.696 0.26%
2025-09-17 0 31.18 31.14 31.18 30.36 32.22 47,485,011 1,465,800,008 30.869 30.73 30.69 30.73 29.92 31.75 48,186,207 30.419 -1.95%
2025-09-16 0 31.80 31.78 31.80 30.96 32.34 26,099,649 823,157,551 31.539 31.34 31.32 31.34 30.51 31.87 26,485,054 31.080 -0.63%
2025-09-15 0 32.00 31.98 32.00 31.72 32.94 31,451,047 1,008,670,075 32.071 31.53 31.51 31.53 31.26 32.46 31,915,475 31.604 -1.66%
2025-09-12 0 32.54 32.50 32.54 31.74 33.18 49,294,225 1,595,599,200 32.369 32.07 32.03 32.07 31.28 32.70 50,022,137 31.898 1.81%
2025-09-11 0 31.96 31.96 31.98 30.30 33.34 94,266,278 3,025,788,067 32.098 31.49 31.49 31.51 29.86 32.85 95,658,279 31.631 -2.86%
2025-09-10 0 32.90 32.88 32.90 32.54 36.80 55,811,668 1,871,388,890 33.530 32.42 32.40 32.42 32.07 36.26 56,635,821 33.042 -8.36%
2025-09-09 0 35.90 35.88 35.90 33.60 36.10 35,885,739 1,273,160,981 35.478 35.38 35.36 35.38 33.11 35.57 36,415,652 34.962 2.63%
2025-09-08 0 34.98 34.96 34.98 33.06 35.68 56,791,537 1,946,203,506 34.269 34.47 34.45 34.47 32.58 35.16 57,630,160 33.771 -1.91%
2025-09-05 0 35.66 35.64 35.66 30.50 35.70 111,306,378 3,742,491,571 33.623 35.14 35.12 35.14 30.06 35.18 112,950,004 33.134 18.24%
2025-09-04 0 30.16 30.14 30.16 30.10 32.38 40,873,640 1,255,674,371 30.721 29.72 29.70 29.72 29.66 31.91 41,477,208 30.274 -5.04%
2025-09-03 0 31.76 31.72 31.76 31.06 32.26 37,189,425 1,182,468,392 31.796 31.30 31.26 31.30 30.61 31.79 37,738,590 31.333 2.25%
2025-09-02 0 31.06 31.04 31.06 30.64 32.28 76,237,863 2,392,639,855 31.384 30.61 30.59 30.61 30.19 31.81 77,363,644 30.927 3.67%
2025-09-01 0 29.96 29.94 29.96 28.08 30.24 61,340,309 1,808,801,207 29.488 29.52 29.50 29.52 27.67 29.80 62,246,102 29.059 2.74%
2025-08-29 0 29.16 29.14 29.16 27.60 29.50 56,060,884 1,614,055,791 28.791 28.74 28.72 28.74 27.20 29.07 56,888,717 28.372 5.50%
2025-08-28 0 27.64 27.62 27.64 26.92 28.74 60,937,189 1,683,911,726 27.634 27.24 27.22 27.24 26.53 28.32 61,837,029 27.231 -2.12%
2025-08-27 0 28.24 28.22 28.24 27.80 31.04 103,516,163 3,015,989,082 29.135 27.83 27.81 27.83 27.40 30.59 105,044,754 28.711 -6.18%
2025-08-26 0 30.10 29.90 30.10 29.04 30.34 147,317,323 4,411,754,476 29.947 29.66 29.46 29.66 28.62 29.90 149,492,712 29.512 0.60%
2025-08-25 0 29.92 29.92 29.94 29.60 31.92 55,579,083 1,688,905,366 30.387 29.48 29.48 29.50 29.17 31.46 56,399,802 29.945 -3.73%
2025-08-22 0 31.08 31.06 31.08 30.24 31.22 26,997,139 829,597,086 30.729 30.63 30.61 30.63 29.80 30.77 27,395,797 30.282 0.52%
2025-08-21 0 30.92 30.90 30.92 29.76 31.38 42,217,168 1,284,307,842 30.421 30.47 30.45 30.47 29.33 30.92 42,840,576 29.979 1.51%
2025-08-20 0 30.46 30.44 30.46 29.98 32.12 40,836,042 1,250,820,777 30.630 30.02 30.00 30.02 29.54 31.65 41,439,055 30.185 -3.42%
2025-08-19 0 31.54 31.50 31.54 30.70 33.20 66,211,580 2,085,882,152 31.503 31.08 31.04 31.08 30.25 32.72 67,189,306 31.045 -3.01%
2025-08-18 0 32.52 32.52 32.54 32.46 35.30 45,887,739 1,546,180,640 33.695 32.05 32.05 32.07 31.99 34.79 46,565,349 33.205 -3.04%
2025-08-15 0 33.54 33.52 33.54 31.76 33.96 37,761,408 1,243,659,755 32.935 33.05 33.03 33.05 31.30 33.47 38,319,019 32.455 4.94%
2025-08-14 0 31.96 31.94 31.96 30.84 32.28 50,585,514 1,602,840,998 31.686 31.49 31.48 31.49 30.39 31.81 51,332,494 31.225 2.83%
2025-08-13 0 31.08 31.06 31.08 29.72 31.18 49,926,319 1,529,627,967 30.638 30.63 30.61 30.63 29.29 30.73 50,663,565 30.192 1.90%
2025-08-12 0 30.50 30.48 30.50 29.60 30.84 29,736,776 896,807,565 30.158 30.06 30.04 30.06 29.17 30.39 30,175,890 29.719 0.07%
2025-08-11 0 30.48 30.46 30.48 28.72 30.62 39,619,409 1,178,939,710 29.757 30.04 30.02 30.04 28.30 30.17 40,204,456 29.324 2.08%
2025-08-08 0 29.86 29.84 29.86 29.54 30.60 31,868,214 955,424,886 29.980 29.43 29.41 29.43 29.11 30.15 32,338,802 29.544 -0.80%
2025-08-07 0 30.10 30.08 30.10 29.60 31.50 41,494,139 1,257,183,211 30.298 29.66 29.64 29.66 29.17 31.04 42,106,870 29.857 -2.78%
2025-08-06 0 30.96 30.96 30.98 30.68 32.70 43,562,053 1,358,748,009 31.191 30.51 30.51 30.53 30.23 32.22 44,205,320 30.737 -4.15%
2025-08-05 0 32.30 32.28 32.30 30.10 32.32 42,444,094 1,331,155,302 31.363 31.83 31.81 31.83 29.66 31.85 43,070,853 30.906 5.97%
2025-08-04 0 30.48 30.46 30.48 29.36 30.92 33,253,098 1,004,039,092 30.194 30.04 30.02 30.04 28.93 30.47 33,744,136 29.754 0.93%
2025-08-01 0 30.20 30.15 30.20 29.65 32.75 64,214,782 1,979,037,941 30.819 29.76 29.71 29.76 29.22 32.27 65,163,022 30.371 -5.92%
2025-07-31 0 32.10 32.10 32.15 31.75 34.20 50,653,766 1,652,423,962 32.622 31.63 31.63 31.68 31.29 33.70 51,401,754 32.147 0.63%
2025-07-30 0 31.90 31.85 31.90 30.90 34.00 64,626,239 2,088,923,273 32.323 31.44 31.39 31.44 30.45 33.51 65,580,554 31.853 -4.92%
2025-07-29 0 33.55 33.50 33.55 31.00 33.90 61,479,559 2,022,212,122 32.892 33.06 33.01 33.06 30.55 33.41 62,387,408 32.414 5.17%
2025-07-28 0 31.90 31.85 31.90 28.30 32.00 60,490,318 1,817,230,089 30.042 31.44 31.39 31.44 27.89 31.53 61,383,560 29.605 12.13%
2025-07-25 0 28.45 28.40 28.45 27.40 29.70 104,888,702 3,002,550,490 28.626 28.04 27.99 28.04 27.00 29.27 106,437,561 28.210 -6.41%
2025-07-24 0 30.40 30.35 30.40 27.90 30.90 69,544,537 2,055,361,042 29.555 29.96 29.91 29.96 27.49 30.45 70,571,479 29.125 6.48%
2025-07-23 0 28.55 28.55 28.60 27.95 29.85 42,595,930 1,221,672,025 28.680 28.13 28.13 28.18 27.54 29.42 43,224,931 28.263 -0.87%
2025-07-22 0 28.80 28.80 28.85 28.50 30.90 64,047,300 1,888,436,390 29.485 28.38 28.38 28.43 28.09 30.45 64,993,066 29.056 -3.36%
2025-07-21 0 29.80 29.75 29.80 29.05 31.00 50,501,797 1,499,811,819 29.698 29.37 29.32 29.37 28.63 30.55 51,247,541 29.266 -4.18%
2025-07-18 0 31.35 31.35 31.40 29.95 31.70 31,479,473 972,503,305 30.893 30.65 30.65 30.70 29.28 30.99 32,201,108 30.201 2.45%
2025-07-17 0 30.60 30.60 30.65 28.05 31.30 61,168,315 1,846,711,473 30.191 29.91 29.91 29.96 27.42 30.60 62,570,536 29.514 9.48%
2025-07-16 0 27.95 27.90 27.95 27.50 28.95 30,047,707 841,986,608 28.022 27.32 27.27 27.32 26.88 28.30 30,736,520 27.394 -2.27%
2025-07-15 0 28.60 28.55 28.60 26.85 29.00 39,234,226 1,100,577,365 28.051 27.96 27.91 27.96 26.25 28.35 40,133,630 27.423 1.42%
2025-07-14 0 28.20 28.15 28.20 24.70 29.10 67,645,999 1,817,180,197 26.863 27.57 27.52 27.57 24.15 28.45 69,196,714 26.261 12.13%
2025-07-11 0 25.15 25.10 25.15 24.10 25.65 35,833,281 893,381,847 24.932 24.59 24.54 24.59 23.56 25.08 36,654,722 24.373 3.07%
2025-07-10 0 24.40 24.40 24.45 24.00 25.30 23,065,291 562,735,100 24.397 23.85 23.85 23.90 23.46 24.73 23,594,039 23.851 -1.61%
2025-07-09 0 24.80 24.75 24.80 23.70 25.20 37,097,500 911,363,260 24.567 24.24 24.20 24.24 23.17 24.64 37,947,922 24.016 1.02%
2025-07-08 0 24.55 24.50 24.55 23.90 25.00 26,379,813 643,928,112 24.410 24.00 23.95 24.00 23.36 24.44 26,984,543 23.863 0.00%
2025-07-07 0 24.55 24.50 24.55 24.40 25.90 33,257,541 827,109,522 24.870 24.00 23.95 24.00 23.85 25.32 34,019,936 24.312 -3.54%
2025-07-04 0 25.45 25.40 25.45 24.70 26.10 42,041,318 1,068,782,639 25.422 24.88 24.83 24.88 24.15 25.52 43,005,072 24.852 1.19%
2025-07-03 0 25.15 25.10 25.15 23.65 25.55 61,372,995 1,522,899,771 24.814 24.59 24.54 24.59 23.12 24.98 62,779,908 24.258 3.71%
2025-07-02 0 24.25 24.20 24.25 23.85 26.10 71,851,768 1,775,419,801 24.709 23.71 23.66 23.71 23.32 25.52 73,498,896 24.156 2.54%
2025-06-30 0 23.65 23.60 23.65 21.85 23.80 45,193,289 1,044,252,745 23.106 23.12 23.07 23.12 21.36 23.27 46,229,299 22.589 4.19%
2025-06-27 0 22.70 22.65 22.70 21.45 23.10 31,844,000 705,895,958 22.167 22.19 22.14 22.19 20.97 22.58 32,573,991 21.671 3.42%
2025-06-26 0 21.95 21.90 21.95 21.25 22.50 29,749,812 650,098,355 21.852 21.46 21.41 21.46 20.77 22.00 30,431,796 21.362 -2.01%
2025-06-25 0 22.40 22.35 22.40 22.05 23.30 38,556,358 865,621,856 22.451 21.90 21.85 21.90 21.56 22.78 39,440,223 21.948 -1.10%
2025-06-24 0 22.65 22.65 22.70 21.20 22.80 37,372,629 828,959,427 22.181 22.14 22.14 22.19 20.72 22.29 38,229,358 21.684 3.42%
2025-06-23 0 21.90 21.85 21.90 20.20 22.05 41,281,691 883,097,206 21.392 21.41 21.36 21.41 19.75 21.56 42,228,031 20.913 5.29%
2025-06-20 0 20.80 20.80 20.85 20.45 21.20 27,939,883 581,397,347 20.809 20.33 20.33 20.38 19.99 20.72 28,580,376 20.343 -0.24%
2025-06-19 0 20.85 20.80 20.85 20.10 22.15 46,628,414 973,661,621 20.881 20.38 20.33 20.38 19.65 21.65 47,697,323 20.413 -2.80%
2025-06-18 0 21.45 21.45 21.50 21.00 21.90 26,883,716 575,575,891 21.410 20.97 20.97 21.02 20.53 21.41 27,499,998 20.930 0.70%
2025-06-17 0 21.30 21.30 21.35 20.85 23.70 66,636,259 1,443,235,773 21.658 20.82 20.82 20.87 20.38 23.17 68,163,827 21.173 -7.59%
2025-06-16 0 23.05 23.00 23.05 22.00 24.25 43,809,500 1,003,809,231 22.913 22.53 22.48 22.53 21.51 23.71 44,813,788 22.400 -1.07%
2025-06-13 0 23.30 23.25 23.30 22.55 24.20 53,029,016 1,230,180,935 23.198 22.78 22.73 22.78 22.04 23.66 54,244,652 22.678 -0.43%
2025-06-12 0 23.40 23.40 23.45 23.05 24.00 47,141,082 1,109,811,930 23.542 22.88 22.88 22.92 22.53 23.46 48,221,743 23.015 1.74%
2025-06-11 0 23.00 22.95 23.00 22.65 24.45 69,993,156 1,627,348,658 23.250 22.48 22.44 22.48 22.14 23.90 71,597,677 22.729 -4.17%
2025-06-10 0 24.00 23.95 24.00 21.50 24.95 94,337,963 2,219,932,005 23.532 23.46 23.41 23.46 21.02 24.39 96,500,564 23.004 9.84%
2025-06-09 0 21.85 21.85 21.90 19.82 22.50 70,415,933 1,516,940,762 21.543 21.36 21.36 21.41 19.38 22.00 72,030,146 21.060 8.17%
2025-06-06 0 20.20 20.20 20.25 19.26 20.85 60,111,006 1,207,624,102 20.090 19.75 19.75 19.80 18.83 20.38 61,488,989 19.640 3.91%
2025-06-05 0 19.44 19.44 19.46 18.92 19.90 40,066,154 772,561,290 19.282 19.00 19.00 19.02 18.50 19.45 40,984,630 18.850 -1.02%
2025-06-04 0 19.64 19.62 19.64 19.42 20.50 55,142,417 1,093,047,879 19.822 19.20 19.18 19.20 18.98 20.04 56,406,500 19.378 -0.30%
2025-06-03 0 19.70 19.68 19.70 18.84 20.20 59,636,854 1,174,300,002 19.691 19.26 19.24 19.26 18.42 19.75 61,003,968 19.250 3.90%
2025-06-02 0 18.96 18.94 18.96 18.10 19.02 16,000,760 296,255,471 18.515 18.54 18.52 18.54 17.69 18.59 16,367,561 18.100 0.74%
2025-05-30 0 18.82 18.82 18.88 18.82 20.25 52,287,656 1,009,635,283 19.309 18.40 18.40 18.46 18.40 19.80 53,486,297 18.877 -4.76%
2025-05-29 0 19.76 19.74 19.76 18.38 20.20 77,339,116 1,502,305,430 19.425 19.32 19.30 19.32 17.97 19.75 79,112,036 18.990 6.12%
2025-05-28 0 18.62 18.62 18.64 18.44 19.54 42,223,909 793,177,215 18.785 18.20 18.20 18.22 18.03 19.10 43,191,849 18.364 -3.32%
2025-05-27 0 19.26 19.24 19.26 18.72 19.82 60,872,148 1,178,953,012 19.368 18.83 18.81 18.83 18.30 19.38 62,267,580 18.934 2.12%
2025-05-26 0 18.86 18.84 18.86 18.52 20.00 67,526,019 1,282,182,025 18.988 18.44 18.42 18.44 18.10 19.55 69,073,984 18.562 -5.94%
2025-05-23 0 20.05 20.00 20.05 19.42 20.55 70,435,776 1,404,705,046 19.943 19.60 19.55 19.60 18.98 20.09 72,050,444 19.496 0.35%
2025-05-22 0 19.98 19.96 19.98 19.74 20.90 93,955,516 1,899,122,682 20.213 19.53 19.51 19.53 19.30 20.43 96,109,350 19.760 -4.17%
2025-05-21 0 20.85 20.80 20.85 19.08 21.30 121,162,131 2,482,681,172 20.491 20.38 20.33 20.38 18.65 20.82 123,939,649 20.031 8.71%
2025-05-20 0 19.18 19.18 19.20 16.66 22.00 239,510,235 4,634,412,382 19.350 18.75 18.75 18.77 16.29 21.51 245,000,762 18.916 32.28%
2025-05-19 0 14.50 14.50 14.52 12.84 14.74 113,861,549 1,562,491,359 13.723 14.18 14.18 14.19 12.55 14.41 116,471,708 13.415 13.81%
2025-05-16 0 12.74 12.74 12.76 11.38 12.86 66,217,622 816,359,825 12.328 12.45 12.45 12.47 11.12 12.57 67,735,593 12.052 11.36%
2025-05-15 0 11.44 11.40 11.44 11.10 11.64 24,372,601 276,490,088 11.344 11.18 11.14 11.18 10.85 11.38 24,931,318 11.090 -1.04%
2025-05-14 0 11.56 11.54 11.56 11.30 11.94 24,038,807 278,498,997 11.585 11.30 11.28 11.30 11.05 11.67 24,589,872 11.326 0.52%
2025-05-13 0 11.50 11.48 11.50 11.22 11.84 31,447,900 361,814,433 11.505 11.24 11.22 11.24 10.97 11.57 32,168,811 11.247 2.50%
2025-05-12 0 11.22 11.22 11.24 10.94 11.54 48,606,840 545,871,459 11.230 10.97 10.97 10.99 10.69 11.28 49,721,102 10.979 -7.12%
2025-05-09 0 12.08 12.06 12.08 11.58 12.30 40,790,808 489,714,716 12.006 11.81 11.79 11.81 11.32 12.02 41,725,895 11.736 4.50%
2025-05-08 0 11.56 11.54 11.56 11.08 11.74 39,349,860 448,487,871 11.397 11.30 11.28 11.30 10.83 11.48 40,251,915 11.142 0.00%
2025-05-07 0 11.56 11.54 11.56 11.26 12.42 55,368,440 643,053,965 11.614 11.30 11.28 11.30 11.01 12.14 56,637,705 11.354 -6.62%
2025-05-06 0 12.38 12.38 12.40 12.30 13.28 33,279,057 418,825,627 12.585 12.10 12.10 12.12 12.02 12.98 34,041,945 12.303 -7.75%
2025-05-02 0 13.42 13.42 13.44 11.92 13.52 18,122,500 235,474,326 12.993 13.12 13.12 13.14 11.65 13.22 18,537,940 12.702 12.21%
2025-04-30 0 11.96 11.96 11.98 11.80 12.56 32,568,904 390,330,549 11.985 11.69 11.69 11.71 11.54 12.28 33,315,513 11.716 -2.45%
2025-04-29 0 12.26 12.26 12.28 11.72 12.82 43,003,785 528,718,387 12.295 11.99 11.99 12.00 11.46 12.53 43,989,603 12.019 4.07%
2025-04-28 0 11.78 11.78 11.82 11.08 12.32 97,983,663 1,151,265,077 11.750 11.52 11.52 11.56 10.83 12.04 100,229,838 11.486 -9.52%
2025-04-25 0 13.02 13.02 13.06 12.86 13.98 43,222,418 570,284,313 13.194 12.73 12.73 12.77 12.57 13.67 44,213,248 12.898 -2.69%
2025-04-24 0 13.38 13.36 13.38 12.72 13.60 50,242,089 664,755,738 13.231 13.08 13.06 13.08 12.43 13.30 51,393,837 12.935 4.53%
2025-04-23 0 12.80 12.78 12.80 12.52 13.84 51,506,926 665,769,126 12.926 12.51 12.49 12.51 12.24 13.53 52,687,669 12.636 2.24%
2025-04-22 0 12.52 12.52 12.56 12.08 12.96 42,964,344 535,401,762 12.462 12.24 12.24 12.28 11.81 12.67 43,949,258 12.182 4.68%
2025-04-17 0 11.96 11.96 11.98 11.70 12.14 28,579,100 341,055,626 11.934 11.69 11.69 11.71 11.44 11.87 29,234,247 11.666 -0.83%
2025-04-16 0 12.06 12.04 12.06 11.68 12.58 40,535,718 486,335,340 11.998 11.79 11.77 11.79 11.42 12.30 41,464,958 11.729 -3.37%
2025-04-15 0 12.48 12.48 12.50 12.46 13.16 38,263,001 487,789,273 12.748 12.20 12.20 12.22 12.18 12.87 39,140,141 12.463 -2.95%
2025-04-14 0 12.86 12.86 12.88 12.58 13.50 52,780,228 688,096,141 13.037 12.57 12.57 12.59 12.30 13.20 53,990,161 12.745 3.71%
2025-04-11 0 12.40 12.40 12.46 11.30 12.76 62,183,428 760,492,732 12.230 12.12 12.12 12.18 11.05 12.47 63,608,919 11.956 5.26%
2025-04-10 0 11.78 11.78 11.80 11.68 13.10 59,956,352 730,038,883 12.176 11.52 11.52 11.54 11.42 12.81 61,330,790 11.903 4.43%
2025-04-09 0 11.28 11.26 11.28 10.00 11.50 83,483,903 888,687,420 10.645 11.03 11.01 11.03 9.776 11.24 85,397,686 10.406 0.71%
2025-04-08 0 11.20 11.18 11.20 10.34 11.30 85,686,759 935,117,326 10.913 10.95 10.93 10.95 10.11 11.05 87,651,040 10.669 10.67%
2025-04-07 0 10.12 10.12 10.14 10.02 11.70 119,192,113 1,278,140,722 10.723 9.893 9.893 9.913 9.795 11.44 121,924,470 10.483 -23.33%
2025-04-03 0 13.20 13.20 13.26 12.48 13.74 57,967,375 759,064,558 13.095 12.90 12.90 12.96 12.20 13.43 59,296,218 12.801 1.85%
2025-04-02 0 12.96 12.96 12.98 12.66 13.44 48,162,487 628,522,303 13.050 12.67 12.67 12.69 12.38 13.14 49,266,563 12.758 -0.77%
2025-04-01 0 13.06 13.06 13.08 11.94 13.48 72,011,372 934,707,672 12.980 12.77 12.77 12.79 11.67 13.18 73,662,159 12.689 9.20%
2025-03-31 0 11.96 11.96 11.98 11.68 12.58 54,909,120 660,908,651 12.036 11.69 11.69 11.71 11.42 12.30 56,167,855 11.767 -2.61%
2025-03-28 0 12.28 12.26 12.28 11.96 13.08 86,250,170 1,077,402,115 12.492 12.00 11.99 12.00 11.69 12.79 88,227,367 12.212 2.33%
2025-03-27 0 12.00 12.00 12.02 10.58 12.40 87,079,878 1,031,349,401 11.844 11.73 11.73 11.75 10.34 12.12 89,076,095 11.578 10.91%
2025-03-26 0 10.82 10.82 10.84 9.720 11.04 67,410,500 707,463,820 10.495 10.58 10.58 10.60 9.502 10.79 68,955,817 10.260 10.07%
2025-03-25 0 9.830 9.830 9.840 9.600 10.72 67,776,332 676,379,969 9.9796 9.610 9.610 9.619 9.385 10.48 69,330,035 9.7559 -7.61%
2025-03-24 0 10.64 10.62 10.64 10.32 11.02 53,841,932 577,206,050 10.720 10.40 10.38 10.40 10.09 10.77 55,076,203 10.480 3.10%
2025-03-21 0 10.32 10.32 10.34 9.990 11.02 67,190,000 696,914,447 10.372 10.09 10.09 10.11 9.766 10.77 68,730,262 10.140 -2.27%
2025-03-20 0 10.56 10.56 10.60 9.710 10.78 51,547,352 536,353,125 10.405 10.32 10.32 10.36 9.492 10.54 52,729,022 10.172 7.21%
2025-03-19 0 9.850 9.840 9.850 9.530 9.950 26,025,752 255,205,780 9.8059 9.629 9.619 9.629 9.316 9.727 26,622,366 9.5861 2.93%
2025-03-18 0 9.570 9.560 9.570 9.410 9.880 38,118,644 367,456,454 9.6398 9.356 9.346 9.356 9.199 9.659 38,992,475 9.4238 0.95%
2025-03-17 0 9.480 9.480 9.490 9.310 10.00 41,964,700 400,385,059 9.5410 9.268 9.268 9.277 9.101 9.776 42,926,698 9.3272 -2.17%
2025-03-14 0 9.690 9.690 9.700 9.000 9.850 57,016,940 544,129,531 9.5433 9.473 9.473 9.483 8.798 9.629 58,323,995 9.3294 7.31%
2025-03-13 0 9.030 9.020 9.030 8.950 9.520 52,554,000 483,808,330 9.2059 8.828 8.818 8.828 8.749 9.307 53,758,747 8.9996 0.33%
2025-03-12 0 9.000 9.000 9.010 8.530 9.400 77,361,283 700,322,210 9.0526 8.798 8.798 8.808 8.339 9.189 79,134,711 8.8497 5.63%
2025-03-11 0 8.520 8.520 8.530 8.010 8.770 78,813,000 674,623,707 8.5598 8.329 8.329 8.339 7.830 8.573 80,619,707 8.3680 4.67%
2025-03-10 0 8.140 8.130 8.140 7.710 8.260 68,924,500 550,343,451 7.9847 7.958 7.948 7.958 7.537 8.075 70,504,524 7.8058 7.53%
2025-03-07 0 7.570 7.560 7.570 7.400 7.850 39,599,000 303,741,340 7.6704 7.400 7.391 7.400 7.234 7.674 40,506,766 7.4985 0.93%
2025-03-06 0 7.500 7.500 7.510 7.300 7.760 29,035,500 217,723,447 7.4985 7.332 7.332 7.342 7.136 7.586 29,701,109 7.3305 0.40%
2025-03-05 0 7.470 7.440 7.470 7.240 7.760 28,616,000 214,602,612 7.4994 7.303 7.273 7.303 7.078 7.586 29,271,992 7.3313 3.89%
2025-03-04 0 7.190 7.170 7.190 6.920 7.280 18,640,000 132,712,551 7.1198 7.029 7.009 7.029 6.765 7.117 19,067,303 6.9602 0.42%
2025-03-03 0 7.160 7.150 7.160 7.070 7.500 21,304,580 154,049,097 7.2308 7.000 6.990 7.000 6.912 7.332 21,792,966 7.0688 -2.45%
2025-02-28 0 7.340 7.340 7.350 7.290 7.720 47,924,357 358,936,062 7.4896 7.176 7.176 7.185 7.127 7.547 49,022,974 7.3218 -2.13%
2025-02-27 0 7.500 7.470 7.500 7.110 7.650 46,986,500 350,798,150 7.4659 7.332 7.303 7.332 6.951 7.479 48,063,617 7.2986 5.34%
2025-02-26 0 7.120 7.110 7.120 6.720 7.230 27,335,500 192,988,860 7.0600 6.960 6.951 6.960 6.569 7.068 27,962,138 6.9018 4.71%
2025-02-25 0 6.800 6.780 6.800 6.670 6.910 12,868,484 87,066,996 6.7659 6.648 6.628 6.648 6.521 6.755 13,163,481 6.6143 -1.31%
2025-02-24 0 6.890 6.860 6.890 6.820 7.100 15,014,585 103,556,426 6.8971 6.736 6.706 6.736 6.667 6.941 15,358,779 6.7425 -0.14%
2025-02-21 0 6.900 6.860 6.900 6.620 6.950 27,468,243 187,255,653 6.8172 6.745 6.706 6.745 6.472 6.794 28,097,924 6.6644 5.67%
2025-02-20 0 6.530 6.530 6.540 6.480 6.790 24,992,500 163,973,170 6.5609 6.384 6.384 6.393 6.335 6.638 25,565,427 6.4139 -2.10%
2025-02-19 0 6.670 6.670 6.690 6.440 6.780 13,747,500 91,549,739 6.6594 6.521 6.521 6.540 6.296 6.628 14,062,647 6.5101 1.21%
2025-02-18 0 6.590 6.580 6.590 6.390 6.630 15,301,587 99,727,531 6.5175 6.442 6.433 6.442 6.247 6.481 15,652,360 6.3714 1.70%
2025-02-17 0 6.480 6.470 6.480 6.390 6.800 16,154,000 105,604,881 6.5374 6.335 6.325 6.335 6.247 6.648 16,524,314 6.3909 -3.71%
2025-02-14 0 6.730 6.730 6.740 6.490 6.740 18,866,000 125,008,113 6.6261 6.579 6.579 6.589 6.345 6.589 19,298,484 6.4776 4.67%
2025-02-13 0 6.430 6.430 6.440 6.350 6.560 19,999,712 129,672,170 6.4837 6.286 6.286 6.296 6.208 6.413 20,458,185 6.3384 0.78%
2025-02-12 0 6.380 6.370 6.380 6.240 6.390 13,248,499 83,683,177 6.3164 6.237 6.227 6.237 6.100 6.247 13,552,207 6.1749 0.47%
2025-02-11 0 6.350 6.340 6.350 6.300 6.490 8,417,159 53,564,500 6.3637 6.208 6.198 6.208 6.159 6.345 8,610,114 6.2211 -2.16%
2025-02-10 0 6.490 6.490 6.500 6.380 6.560 7,673,000 49,793,818 6.4895 6.345 6.345 6.354 6.237 6.413 7,848,896 6.3441 0.93%
2025-02-07 0 6.430 6.430 6.440 6.370 6.600 13,241,191 86,237,532 6.5128 6.286 6.286 6.296 6.227 6.452 13,544,732 6.3669 0.16%
2025-02-06 0 6.420 6.410 6.420 6.130 6.420 13,184,400 83,650,543 6.3447 6.276 6.266 6.276 5.993 6.276 13,486,639 6.2025 4.39%
2025-02-05 0 6.150 6.150 6.170 6.080 6.240 9,428,148 58,183,778 6.1713 6.012 6.012 6.032 5.944 6.100 9,644,279 6.0330 0.82%
2025-02-04 0 6.100 6.100 6.130 6.030 6.200 2,902,100 17,748,538 6.1158 5.963 5.963 5.993 5.895 6.061 2,968,628 5.9787 -0.49%
2025-02-03 0 6.130 6.120 6.130 5.810 6.190 5,610,500 33,915,695 6.0450 5.993 5.983 5.993 5.680 6.051 5,739,115 5.9096 2.00%
2025-01-28 0 6.010 6.010 6.040 5.990 6.220 941,000 5,673,767 6.0295 5.875 5.875 5.905 5.856 6.081 962,571 5.8944 -3.22%
2025-01-27 0 6.210 6.200 6.210 6.070 6.220 6,620,000 40,753,403 6.1561 6.071 6.061 6.071 5.934 6.081 6,771,757 6.0181 1.14%
2025-01-24 0 6.140 6.140 6.150 6.110 6.280 7,373,000 45,555,854 6.1787 6.002 6.002 6.012 5.973 6.139 7,542,018 6.0403 -1.60%
2025-01-23 0 6.240 6.230 6.240 6.190 6.440 7,703,548 48,409,198 6.2840 6.100 6.090 6.100 6.051 6.296 7,880,144 6.1432 -2.35%
2025-01-22 0 6.390 6.380 6.390 6.250 6.390 13,762,910 87,020,605 6.3228 6.247 6.237 6.247 6.110 6.247 14,078,411 6.1811 0.79%
2025-01-21 0 6.340 6.320 6.340 6.300 6.450 12,814,590 81,647,854 6.3715 6.198 6.178 6.198 6.159 6.305 13,108,351 6.2287 -0.47%
2025-01-20 0 6.370 6.360 6.370 6.170 6.530 20,040,214 128,285,629 6.4014 6.227 6.217 6.227 6.032 6.384 20,499,615 6.2580 2.74%
2025-01-17 0 6.200 6.190 6.200 5.880 6.320 14,220,609 87,348,912 6.1424 6.061 6.051 6.061 5.748 6.178 14,546,602 6.0048 4.20%
2025-01-16 0 5.950 5.940 5.950 5.740 6.000 11,161,000 65,783,608 5.8941 5.817 5.807 5.817 5.611 5.866 11,416,854 5.7620 3.84%
2025-01-15 0 5.730 5.720 5.730 5.710 5.790 3,183,000 18,307,243 5.7516 5.602 5.592 5.602 5.582 5.660 3,255,967 5.6227 -0.52%
2025-01-14 0 5.760 5.760 5.770 5.640 5.810 4,275,720 24,629,924 5.7604 5.631 5.631 5.641 5.514 5.680 4,373,736 5.6313 1.23%
2025-01-13 0 5.690 5.690 5.700 5.600 5.750 4,557,743 25,865,464 5.6751 5.562 5.562 5.572 5.475 5.621 4,662,225 5.5479 0.00%
2025-01-10 0 5.690 5.680 5.690 5.670 5.820 6,310,329 36,217,124 5.7393 5.562 5.553 5.562 5.543 5.690 6,454,987 5.6107 -0.87%
2025-01-09 0 5.740 5.740 5.760 5.700 5.860 7,146,500 41,087,913 5.7494 5.611 5.611 5.631 5.572 5.729 7,310,326 5.6205 -1.20%
2025-01-08 0 5.810 5.810 5.820 5.710 5.930 4,923,500 28,504,562 5.7895 5.680 5.680 5.690 5.582 5.797 5,036,366 5.6597 -0.85%
2025-01-07 0 5.860 5.850 5.860 5.810 5.900 5,270,000 30,853,406 5.8545 5.729 5.719 5.729 5.680 5.768 5,390,809 5.7233 -0.34%
2025-01-06 0 5.880 5.880 5.900 5.840 5.980 4,572,825 27,003,895 5.9053 5.748 5.748 5.768 5.709 5.846 4,677,652 5.7730 -0.51%
2025-01-03 0 5.910 5.900 5.910 5.880 6.050 4,745,500 28,207,340 5.9440 5.778 5.768 5.778 5.748 5.914 4,854,286 5.8108 -1.01%
2025-01-02 0 5.970 5.970 5.980 5.940 6.090 5,679,500 34,064,577 5.9978 5.836 5.836 5.846 5.807 5.954 5,809,697 5.8634 -1.81%
2024-12-31 0 6.080 6.070 6.080 6.050 6.150 3,577,500 21,787,610 6.0902 5.944 5.934 5.944 5.914 6.012 3,659,511 5.9537 -0.16%
2024-12-30 0 6.090 6.090 6.110 5.950 6.130 10,710,500 64,808,744 6.0510 5.954 5.954 5.973 5.817 5.993 10,956,027 5.9154 2.70%
2024-12-27 0 5.930 5.920 5.930 5.890 6.070 20,752,526 123,478,654 5.9501 5.797 5.787 5.797 5.758 5.934 21,228,256 5.8167 -1.98%
2024-12-24 0 6.050 6.030 6.050 5.980 6.140 3,183,000 19,305,420 6.0652 5.914 5.895 5.914 5.846 6.002 3,255,967 5.9292 0.33%
2024-12-23 0 6.030 6.030 6.070 6.020 6.160 3,657,000 22,139,883 6.0541 5.895 5.895 5.934 5.885 6.022 3,740,833 5.9184 -0.33%
2024-12-20 0 6.050 6.050 6.080 6.010 6.150 7,852,142 47,654,849 6.0690 5.914 5.914 5.944 5.875 6.012 8,032,144 5.9330 -0.82%
2024-12-19 0 6.100 6.090 6.100 6.000 6.170 4,385,579 26,633,931 6.0731 5.963 5.954 5.963 5.866 6.032 4,486,114 5.9370 -0.65%
2024-12-18 0 6.140 6.130 6.140 6.090 6.160 3,053,000 18,689,717 6.1218 6.002 5.993 6.002 5.954 6.022 3,122,987 5.9846 0.66%
2024-12-17 0 6.100 6.090 6.100 6.000 6.130 7,937,500 48,265,634 6.0807 5.963 5.954 5.963 5.866 5.993 8,119,459 5.9444 1.16%
2024-12-16 0 6.030 6.010 6.030 5.980 6.230 8,467,906 51,693,125 6.1046 5.895 5.875 5.895 5.846 6.090 8,662,024 5.9678 -1.95%
2024-12-13 0 6.150 6.150 6.160 6.130 6.340 7,583,000 46,910,412 6.1863 6.012 6.012 6.022 5.993 6.198 7,756,833 6.0476 -3.00%
2024-12-12 0 6.340 6.320 6.340 6.230 6.440 17,922,750 113,717,274 6.3449 6.198 6.178 6.198 6.090 6.296 18,333,611 6.2027 1.77%
2024-12-11 0 6.230 6.220 6.230 6.090 6.370 9,668,226 60,394,810 6.2467 6.090 6.081 6.090 5.954 6.227 9,889,860 6.1067 1.30%
2024-12-10 0 6.150 6.150 6.160 6.110 6.530 14,471,500 90,758,840 6.2716 6.012 6.012 6.022 5.973 6.384 14,803,244 6.1310 -3.00%
2024-12-09 0 6.340 6.330 6.340 6.080 6.340 7,114,609 44,070,629 6.1944 6.198 6.188 6.198 5.944 6.198 7,277,704 6.0556 2.42%
2024-12-06 0 6.190 6.180 6.190 6.140 6.260 9,328,664 57,714,934 6.1868 6.051 6.042 6.051 6.002 6.120 9,542,514 6.0482 0.16%
2024-12-05 0 6.180 6.170 6.180 6.100 6.350 8,376,500 51,704,400 6.1726 6.042 6.032 6.042 5.963 6.208 8,568,523 6.0342 -2.68%
2024-12-04 0 6.350 6.330 6.350 6.270 6.460 21,458,481 136,646,620 6.3680 6.208 6.188 6.208 6.129 6.315 21,950,395 6.2252 0.47%
2024-12-03 0 6.320 6.290 6.320 5.790 6.370 41,748,142 258,209,940 6.1849 6.178 6.149 6.178 5.660 6.227 42,705,175 6.0463 9.15%
2024-12-02 0 5.790 5.780 5.790 5.680 5.810 6,645,000 38,128,688 5.7380 5.660 5.650 5.660 5.553 5.680 6,797,330 5.6094 1.22%
2024-11-29 0 5.720 5.720 5.730 5.640 5.760 4,195,500 23,945,020 5.7073 5.592 5.592 5.602 5.514 5.631 4,291,678 5.5794 0.53%
2024-11-28 0 5.690 5.690 5.700 5.660 5.760 3,498,000 19,971,562 5.7094 5.562 5.562 5.572 5.533 5.631 3,578,188 5.5815 -0.52%
2024-11-27 0 5.720 5.710 5.720 5.580 5.770 6,545,972 37,206,345 5.6839 5.592 5.582 5.592 5.455 5.641 6,696,032 5.5565 1.96%
2024-11-26 0 5.610 5.580 5.610 5.520 5.640 4,584,963 25,659,227 5.5964 5.484 5.455 5.484 5.396 5.514 4,690,069 5.4710 1.08%
2024-11-25 0 5.550 5.540 5.550 5.470 5.550 11,750,000 65,013,990 5.5331 5.426 5.416 5.426 5.347 5.426 12,019,357 5.4091 0.54%
2024-11-22 0 5.520 5.510 5.520 5.510 5.720 6,315,837 35,318,928 5.5921 5.396 5.387 5.396 5.387 5.592 6,460,621 5.4668 -2.99%
2024-11-21 0 5.690 5.680 5.690 5.670 5.890 8,447,626 48,399,591 5.7294 5.562 5.553 5.562 5.543 5.758 8,641,279 5.6010 -2.74%
2024-11-20 0 5.850 5.810 5.850 5.720 5.850 7,611,000 44,015,040 5.7831 5.719 5.680 5.719 5.592 5.719 7,785,474 5.6535 1.92%
2024-11-19 0 5.740 5.720 5.740 5.670 5.750 5,996,000 34,238,212 5.7102 5.611 5.592 5.611 5.543 5.621 6,133,452 5.5822 0.88%
2024-11-18 0 5.690 5.680 5.690 5.640 5.810 8,824,000 50,313,573 5.7019 5.562 5.553 5.562 5.514 5.680 9,026,281 5.5741 -1.39%
2024-11-15 0 5.770 5.760 5.770 5.740 6.040 13,186,500 77,346,585 5.8656 5.641 5.631 5.641 5.611 5.905 13,488,787 5.7341 -1.03%
2024-11-14 0 5.830 5.820 5.830 5.770 5.940 9,803,626 57,360,883 5.8510 5.699 5.690 5.699 5.641 5.807 10,028,364 5.7199 -0.51%
2024-11-13 0 5.860 5.850 5.860 5.750 5.880 8,502,000 49,383,285 5.8084 5.729 5.719 5.729 5.621 5.748 8,696,900 5.6783 0.34%
2024-11-12 0 5.840 5.830 5.840 5.760 5.930 24,111,000 141,039,901 5.8496 5.709 5.699 5.709 5.631 5.797 24,663,720 5.7185 -0.34%
2024-11-11 0 5.860 5.860 5.870 5.850 6.080 13,390,010 78,907,766 5.8930 5.729 5.729 5.738 5.719 5.944 13,696,962 5.7610 -3.62%
2024-11-08 0 6.080 6.060 6.080 5.980 6.200 11,025,046 67,005,173 6.0775 5.944 5.924 5.944 5.846 6.061 11,277,784 5.9413 0.83%
2024-11-07 0 6.030 6.000 6.030 5.850 6.030 12,267,229 73,480,766 5.9900 5.895 5.866 5.895 5.719 5.895 12,548,443 5.8558 1.52%
2024-11-06 0 5.940 5.920 5.940 5.860 6.000 10,779,498 63,646,748 5.9044 5.807 5.787 5.807 5.729 5.866 11,026,607 5.7721 -1.00%
2024-11-05 0 6.000 5.980 6.000 5.760 6.010 12,120,588 72,024,883 5.9424 5.866 5.846 5.866 5.631 5.875 12,398,440 5.8092 3.63%
2024-11-04 0 5.790 5.790 5.810 5.770 5.910 7,524,198 43,650,746 5.8014 5.660 5.660 5.680 5.641 5.778 7,696,683 5.6714 -1.19%
2024-11-01 0 5.860 5.850 5.860 5.800 5.920 7,451,000 43,593,117 5.8506 5.729 5.719 5.729 5.670 5.787 7,621,807 5.7195 0.51%
2024-10-31 0 5.830 5.820 5.830 5.820 5.980 11,013,669 64,537,707 5.8598 5.699 5.690 5.699 5.690 5.846 11,266,146 5.7285 -1.69%
2024-10-30 0 5.930 5.930 5.940 5.880 6.120 12,910,669 76,770,017 5.9462 5.797 5.797 5.807 5.748 5.983 13,206,633 5.8130 -2.31%
2024-10-29 0 6.070 6.070 6.080 6.040 6.290 11,502,274 70,491,464 6.1285 5.934 5.934 5.944 5.905 6.149 11,765,952 5.9911 -2.10%
2024-10-28 0 6.200 6.190 6.200 6.150 6.290 10,573,145 65,512,252 6.1961 6.061 6.051 6.061 6.012 6.149 10,815,524 6.0572 -0.80%
2024-10-25 0 6.250 6.230 6.250 6.130 6.290 11,209,500 69,708,352 6.2187 6.110 6.090 6.110 5.993 6.149 11,466,466 6.0793 0.81%
2024-10-24 0 6.200 6.190 6.200 6.140 6.310 9,808,563 60,845,714 6.2033 6.061 6.051 6.061 6.002 6.169 10,033,414 6.0643 -1.43%
2024-10-23 0 6.290 6.280 6.290 6.230 6.370 11,877,500 74,584,480 6.2795 6.149 6.139 6.149 6.090 6.227 12,149,780 6.1388 -0.16%
2024-10-22 0 6.300 6.290 6.300 6.190 6.340 10,897,904 68,516,812 6.2872 6.159 6.149 6.159 6.051 6.198 11,147,727 6.1463 0.80%
2024-10-21 0 6.250 6.240 6.250 6.160 6.490 16,165,500 100,843,136 6.2382 6.110 6.100 6.110 6.022 6.345 16,536,078 6.0984 -3.40%
2024-10-18 0 6.470 6.460 6.470 6.190 6.490 10,615,500 67,972,701 6.4032 6.325 6.315 6.325 6.051 6.345 10,858,849 6.2597 3.52%
2024-10-17 0 6.250 6.240 6.250 6.180 6.420 5,901,312 37,263,753 6.3145 6.110 6.100 6.110 6.042 6.276 6,036,594 6.1730 0.32%
2024-10-16 0 6.230 6.220 6.230 6.220 6.390 9,248,206 57,996,628 6.2711 6.090 6.081 6.090 6.081 6.247 9,460,212 6.1306 -0.95%
2024-10-15 0 6.290 6.260 6.290 6.220 6.590 13,094,008 83,509,835 6.3777 6.149 6.120 6.149 6.081 6.442 13,394,175 6.2348 -3.23%
2024-10-14 0 6.500 6.490 6.500 6.480 6.760 12,181,822 79,975,204 6.5651 6.354 6.345 6.354 6.335 6.609 12,461,078 6.4180 -4.55%
2024-10-10 0 6.810 6.810 6.820 6.660 6.980 19,055,500 130,061,485 6.8254 6.657 6.657 6.667 6.511 6.824 19,492,328 6.6724 1.95%
2024-10-09 0 6.680 6.650 6.680 6.310 7.200 29,913,500 199,656,742 6.6745 6.530 6.501 6.530 6.169 7.039 30,599,236 6.5249 -6.05%
2024-10-08 0 7.110 7.070 7.110 6.800 7.850 31,895,500 232,198,511 7.2800 6.951 6.912 6.951 6.648 7.674 32,626,672 7.1168 -9.08%
2024-10-07 0 7.820 7.810 7.820 7.430 7.820 8,584,001 65,867,101 7.6732 7.645 7.635 7.645 7.263 7.645 8,780,780 7.5013 5.82%
2024-10-04 0 7.390 7.360 7.390 7.080 7.390 5,815,500 42,579,593 7.3217 7.224 7.195 7.224 6.921 7.224 5,948,814 7.1577 2.64%
2024-10-03 0 7.200 7.150 7.200 6.840 7.300 6,671,665 47,370,941 7.1003 7.039 6.990 7.039 6.687 7.136 6,824,606 6.9412 -0.55%
2024-10-02 0 7.240 7.200 7.240 6.870 7.270 6,011,320 43,082,623 7.1669 7.078 7.039 7.078 6.716 7.107 6,149,123 7.0063 5.39%
2024-09-30 0 6.870 6.860 6.870 6.420 6.960 22,669,821 152,941,159 6.7465 6.716 6.706 6.716 6.276 6.804 23,189,503 6.5953 7.18%
2024-09-27 0 6.410 6.400 6.410 6.180 6.520 13,155,225 83,721,286 6.3641 6.266 6.257 6.266 6.042 6.374 13,456,795 6.2215 5.08%
2024-09-26 0 6.100 6.090 6.100 5.820 6.100 12,240,500 73,418,723 5.9980 5.963 5.954 5.963 5.690 5.963 12,521,101 5.8636 4.63%
2024-09-25 0 5.830 5.820 5.830 5.740 6.030 7,345,788 43,240,339 5.8864 5.699 5.690 5.699 5.611 5.895 7,514,183 5.7545 -0.68%
2024-09-24 0 5.870 5.840 5.870 5.600 5.880 13,205,992 75,892,278 5.7468 5.738 5.709 5.738 5.475 5.748 13,508,726 5.6180 4.08%
2024-09-23 0 5.640 5.630 5.640 5.600 5.740 8,027,501 45,553,550 5.6747 5.514 5.504 5.514 5.475 5.611 8,211,523 5.5475 -1.05%
2024-09-20 0 5.700 5.680 5.700 5.570 5.700 13,047,193 73,801,951 5.6565 5.572 5.553 5.572 5.445 5.572 13,346,287 5.5298 1.24%
2024-09-19 0 5.630 5.620 5.630 5.560 5.770 11,196,000 63,199,938 5.6449 5.504 5.494 5.504 5.435 5.641 11,452,657 5.5184 -1.75%
2024-09-17 0 5.730 5.730 5.740 5.640 5.780 1,221,000 6,994,555 5.7285 5.602 5.602 5.611 5.514 5.650 1,248,990 5.6002 0.35%
2024-09-16 0 5.710 5.670 5.710 5.540 5.710 757,500 4,273,975 5.6422 5.582 5.543 5.582 5.416 5.582 774,865 5.5158 1.24%
2024-09-13 0 5.640 5.640 5.650 5.580 5.710 6,276,000 35,395,572 5.6398 5.514 5.514 5.523 5.455 5.582 6,419,871 5.5134 0.71%
2024-09-12 0 5.600 5.590 5.600 5.550 5.690 9,405,000 52,715,366 5.6050 5.475 5.465 5.475 5.426 5.562 9,620,600 5.4794 -0.36%
2024-09-11 0 5.620 5.610 5.620 5.530 5.660 5,046,500 28,280,557 5.6040 5.494 5.484 5.494 5.406 5.533 5,162,186 5.4784 0.18%
2024-09-10 0 5.610 5.600 5.610 5.530 5.750 6,516,740 36,880,685 5.6594 5.484 5.475 5.484 5.406 5.621 6,666,130 5.5325 -2.60%
2024-09-09 0 5.760 5.750 5.760 5.690 5.940 5,701,396 32,775,463 5.7487 5.631 5.621 5.631 5.562 5.807 5,832,095 5.6198 -1.37%
2024-09-05 0 5.840 5.820 5.840 5.780 5.870 2,925,500 17,059,057 5.8312 5.709 5.690 5.709 5.650 5.738 2,992,564 5.7005 0.69%
2024-09-04 0 5.800 5.790 5.800 5.720 5.930 3,745,626 21,646,961 5.7793 5.670 5.660 5.670 5.592 5.797 3,831,491 5.6497 -1.02%
2024-09-03 0 5.860 5.830 5.860 5.800 5.940 2,146,648 12,597,001 5.8682 5.729 5.699 5.729 5.670 5.807 2,195,858 5.7367 -0.51%
2024-09-02 0 5.890 5.870 5.890 5.840 6.140 3,020,500 17,848,310 5.9091 5.758 5.738 5.758 5.709 6.002 3,089,742 5.7766 -2.81%
2024-08-30 0 6.060 6.050 6.060 5.950 6.140 4,650,000 28,197,955 6.0641 5.924 5.914 5.924 5.817 6.002 4,756,596 5.9282 0.33%
2024-08-29 0 6.040 6.030 6.040 5.880 6.050 3,560,183 21,333,446 5.9922 5.905 5.895 5.905 5.748 5.914 3,641,797 5.8579 2.37%
2024-08-28 0 5.900 5.890 5.900 5.810 5.960 2,377,500 13,968,255 5.8752 5.768 5.758 5.768 5.680 5.826 2,432,002 5.7435 0.00%
2024-08-27 0 5.900 5.900 5.910 5.870 5.950 4,532,842 26,760,671 5.9037 5.768 5.768 5.778 5.738 5.817 4,636,753 5.7714 1.20%
2024-08-26 0 5.830 5.820 5.830 5.730 5.960 7,653,604 44,871,337 5.8628 5.699 5.690 5.699 5.602 5.826 7,829,055 5.7314 1.75%
2024-08-23 0 5.730 5.730 5.740 5.590 6.450 20,122,500 117,166,346 5.8227 5.602 5.602 5.611 5.465 6.305 20,583,788 5.6922 -10.61%
2024-08-22 0 6.410 6.390 6.410 6.250 6.460 2,932,744 18,669,149 6.3658 6.266 6.247 6.266 6.110 6.315 2,999,974 6.2231 -0.47%
2024-08-21 0 6.440 6.430 6.440 6.340 6.500 3,157,500 20,242,380 6.4109 6.296 6.286 6.296 6.198 6.354 3,229,882 6.2672 -0.16%
2024-08-20 0 6.450 6.440 6.450 6.380 6.570 2,965,000 19,052,130 6.4257 6.305 6.296 6.305 6.237 6.423 3,032,970 6.2817 -0.92%
2024-08-19 0 6.510 6.490 6.510 6.430 6.610 3,257,000 21,213,676 6.5133 6.364 6.345 6.364 6.286 6.462 3,331,663 6.3673 0.15%
2024-08-16 0 6.500 6.500 6.510 6.400 6.550 2,718,000 17,645,310 6.4920 6.354 6.354 6.364 6.257 6.403 2,780,307 6.3465 1.09%
2024-08-15 0 6.430 6.430 6.440 6.250 6.490 5,078,000 32,606,330 6.4211 6.286 6.286 6.296 6.110 6.345 5,194,408 6.2772 2.06%
2024-08-14 0 6.300 6.290 6.300 6.200 6.370 2,575,000 16,168,816 6.2792 6.159 6.149 6.159 6.061 6.227 2,634,029 6.1384 -0.63%
2024-08-13 0 6.340 6.330 6.340 6.180 6.360 4,055,944 25,446,279 6.2738 6.198 6.188 6.198 6.042 6.217 4,148,922 6.1332 1.77%
2024-08-12 0 6.230 6.210 6.230 6.160 6.270 1,472,157 9,155,549 6.2191 6.090 6.071 6.090 6.022 6.129 1,505,905 6.0798 0.48%
2024-08-09 0 6.200 6.170 6.200 6.130 6.370 3,560,870 22,106,821 6.2083 6.061 6.032 6.061 5.993 6.227 3,642,499 6.0691 -0.48%
2024-08-08 0 6.230 6.230 6.250 6.140 6.290 2,781,139 17,313,346 6.2253 6.090 6.090 6.110 6.002 6.149 2,844,894 6.0858 0.32%
2024-08-07 0 6.210 6.210 6.220 6.160 6.260 1,891,000 11,762,723 6.2204 6.071 6.071 6.081 6.022 6.120 1,934,349 6.0810 0.32%
2024-08-06 0 6.190 6.190 6.200 6.010 6.210 3,024,000 18,538,140 6.1303 6.051 6.051 6.061 5.875 6.071 3,093,322 5.9930 2.15%
2024-08-05 0 6.060 6.050 6.060 5.930 6.180 3,971,500 23,942,525 6.0286 5.924 5.914 5.924 5.797 6.042 4,062,543 5.8935 -1.14%
2024-08-02 0 6.130 6.110 6.130 5.960 6.170 2,706,960 16,555,917 6.1161 5.993 5.973 5.993 5.826 6.032 2,769,014 5.9790 1.49%
2024-08-01 0 6.040 6.040 6.050 5.960 6.190 3,626,892 21,889,110 6.0352 5.905 5.905 5.914 5.826 6.051 3,710,035 5.9000 -1.47%
2024-07-31 0 6.130 6.130 6.140 5.900 6.190 5,087,716 31,007,456 6.0946 5.993 5.993 6.002 5.768 6.051 5,204,347 5.9580 3.20%
2024-07-30 0 5.940 5.940 5.950 5.890 6.050 4,626,335 27,505,581 5.9454 5.807 5.807 5.817 5.758 5.914 4,732,389 5.8122 -2.30%
2024-07-29 0 6.080 6.080 6.100 6.080 6.290 3,824,435 23,509,889 6.1473 5.944 5.944 5.963 5.944 6.149 3,912,106 6.0095 -1.30%
2024-07-26 0 6.160 6.160 6.180 6.120 6.300 2,272,500 14,068,978 6.1910 6.022 6.022 6.042 5.983 6.159 2,324,595 6.0522 -0.65%
2024-07-25 0 6.200 6.200 6.210 6.160 6.300 3,365,431 20,943,039 6.2230 6.061 6.061 6.071 6.022 6.159 3,442,580 6.0835 -2.05%
2024-07-24 0 6.330 6.320 6.330 6.290 6.510 2,392,198 15,201,947 6.3548 6.188 6.178 6.188 6.149 6.364 2,447,037 6.2124 -1.09%
2024-07-23 0 6.400 6.390 6.400 6.360 6.550 2,626,000 16,838,900 6.4124 6.257 6.247 6.257 6.217 6.403 2,686,198 6.2687 -1.08%
2024-07-22 0 6.470 6.460 6.470 6.350 6.540 4,850,500 31,391,599 6.4718 6.325 6.315 6.325 6.208 6.393 4,961,693 6.3268 2.54%
2024-07-19 0 6.560 6.560 6.570 6.500 6.620 3,399,195 22,272,751 6.5524 6.169 6.169 6.178 6.112 6.225 3,614,880 6.1614 -0.46%
2024-07-18 0 6.590 6.590 6.600 6.550 6.660 2,341,500 15,483,760 6.6128 6.197 6.197 6.206 6.159 6.263 2,490,073 6.2182 -0.30%
2024-07-17 0 6.610 6.600 6.610 6.570 6.650 2,949,000 19,508,910 6.6154 6.216 6.206 6.216 6.178 6.253 3,136,120 6.2207 0.30%
2024-07-16 0 6.590 6.580 6.590 6.440 6.620 4,198,951 27,442,760 6.5356 6.197 6.187 6.197 6.056 6.225 4,465,382 6.1457 0.15%
2024-07-15 0 6.580 6.560 6.580 6.530 6.810 3,489,500 23,081,397 6.6145 6.187 6.169 6.187 6.140 6.404 3,710,915 6.2199 -2.66%
2024-07-12 0 6.760 6.750 6.760 6.660 6.810 4,952,936 33,448,422 6.7533 6.357 6.347 6.357 6.263 6.404 5,267,209 6.3503 1.50%
2024-07-11 0 6.660 6.650 6.660 6.530 6.670 4,766,891 31,483,251 6.6046 6.263 6.253 6.263 6.140 6.272 5,069,359 6.2105 1.68%
2024-07-10 0 6.550 6.550 6.560 6.480 6.580 5,253,592 34,361,827 6.5406 6.159 6.159 6.169 6.093 6.187 5,586,942 6.1504 0.92%
2024-07-09 0 6.490 6.490 6.500 6.270 6.500 7,675,000 49,375,440 6.4333 6.103 6.103 6.112 5.896 6.112 8,161,993 6.0494 3.02%
2024-07-08 0 6.300 6.290 6.300 6.260 6.460 2,315,000 14,597,975 6.3058 5.924 5.915 5.924 5.886 6.075 2,461,891 5.9296 -2.33%
2024-07-05 0 6.450 6.450 6.460 6.240 6.500 4,377,197 28,113,062 6.4226 6.065 6.065 6.075 5.868 6.112 4,654,938 6.0394 1.74%
2024-07-04 0 6.340 6.340 6.360 6.300 6.470 2,285,094 14,493,081 6.3424 5.962 5.962 5.981 5.924 6.084 2,430,087 5.9640 -1.25%
2024-07-03 0 6.420 6.420 6.430 6.370 6.490 3,940,199 25,364,390 6.4373 6.037 6.037 6.046 5.990 6.103 4,190,212 6.0532 -0.62%
2024-07-02 0 6.460 6.460 6.470 6.350 6.500 5,085,215 32,726,446 6.4356 6.075 6.075 6.084 5.971 6.112 5,407,881 6.0516 0.31%
2024-06-28 0 6.440 6.330 6.440 6.190 6.440 13,828,815 87,969,021 6.3613 6.056 5.952 6.056 5.821 6.056 14,706,279 5.9817 2.71%
2024-06-27 0 6.270 6.250 6.270 6.100 6.370 10,599,500 65,914,816 6.2187 5.896 5.877 5.896 5.736 5.990 11,272,058 5.8476 -0.63%
2024-06-26 0 6.310 6.300 6.310 6.020 6.340 6,046,500 37,596,374 6.2179 5.934 5.924 5.934 5.661 5.962 6,430,162 5.8469 4.82%
2024-06-25 0 6.020 6.010 6.020 5.930 6.080 4,306,000 25,824,675 5.9974 5.661 5.651 5.661 5.576 5.717 4,579,224 5.6395 0.00%
2024-06-24 0 6.020 6.000 6.020 5.840 6.070 7,378,500 43,922,725 5.9528 5.661 5.642 5.661 5.492 5.708 7,846,680 5.5976 -0.82%
2024-06-21 0 6.070 6.070 6.090 6.030 6.130 6,460,565 39,211,228 6.0693 5.708 5.708 5.727 5.670 5.764 6,870,500 5.7072 -0.33%
2024-06-20 0 6.090 6.090 6.100 6.060 6.250 5,673,500 34,709,295 6.1178 5.727 5.727 5.736 5.698 5.877 6,033,494 5.7528 -2.09%
2024-06-19 0 6.220 6.220 6.240 6.150 6.250 4,492,000 27,917,464 6.2149 5.849 5.849 5.868 5.783 5.877 4,777,026 5.8441 0.32%
2024-06-18 0 6.200 6.200 6.220 6.100 6.270 4,889,500 30,143,370 6.1649 5.830 5.830 5.849 5.736 5.896 5,199,748 5.7971 0.32%
2024-06-17 0 6.180 6.180 6.200 6.140 6.300 5,944,500 36,849,895 6.1990 5.811 5.811 5.830 5.774 5.924 6,321,690 5.8291 -1.44%
2024-06-14 0 6.270 6.270 6.290 6.260 6.420 5,194,000 32,812,152 6.3173 5.896 5.896 5.915 5.886 6.037 5,523,569 5.9404 -0.63%
2024-06-13 0 6.310 6.290 6.310 6.160 6.360 5,295,919 33,304,468 6.2887 5.934 5.915 5.934 5.792 5.981 5,631,955 5.9135 2.27%
2024-06-12 0 6.170 6.170 6.180 6.130 6.290 11,431,500 71,092,707 6.2190 5.802 5.802 5.811 5.764 5.915 12,156,850 5.8480 -0.80%
2024-06-11 0 6.220 6.220 6.230 6.040 6.300 10,690,859 66,145,247 6.1871 5.849 5.849 5.858 5.680 5.924 11,369,214 5.8179 -1.43%
2024-06-07 0 6.310 6.310 6.320 6.250 6.430 5,543,400 34,950,542 6.3049 5.934 5.934 5.943 5.877 6.046 5,895,139 5.9287 0.00%
2024-06-06 0 6.310 6.310 6.320 6.270 6.540 6,098,500 38,850,027 6.3704 5.934 5.934 5.943 5.896 6.150 6,485,461 5.9903 -0.79%
2024-06-05 0 6.360 6.360 6.370 6.330 6.440 6,663,390 42,559,752 6.3871 5.981 5.981 5.990 5.952 6.056 7,086,195 6.0060 -0.31%
2024-06-04 0 6.380 6.370 6.380 6.220 6.440 6,246,000 39,691,125 6.3546 5.999 5.990 5.999 5.849 6.056 6,642,320 5.9755 1.92%
2024-06-03 0 6.260 6.250 6.260 6.110 6.370 5,794,500 36,249,092 6.2558 5.886 5.877 5.886 5.745 5.990 6,162,172 5.8825 2.62%
2024-05-31 0 6.100 6.100 6.160 6.100 6.270 13,363,800 82,255,113 6.1551 5.736 5.736 5.792 5.736 5.896 14,211,758 5.7878 -2.09%
2024-05-30 0 6.230 6.210 6.230 6.150 6.330 3,296,000 20,556,987 6.2369 5.858 5.839 5.858 5.783 5.952 3,505,137 5.8648 -0.16%
2024-05-29 0 6.240 6.220 6.240 6.200 6.450 6,508,500 40,616,950 6.2406 5.868 5.849 5.868 5.830 6.065 6,921,476 5.8682 -2.04%
2024-05-28 0 6.370 6.370 6.380 6.370 6.540 4,508,000 29,094,070 6.4539 5.990 5.990 5.999 5.990 6.150 4,794,041 6.0688 -1.09%
2024-05-27 0 6.440 6.430 6.440 6.090 6.540 11,161,000 70,692,515 6.3339 6.056 6.046 6.056 5.727 6.150 11,869,186 5.9560 5.23%
2024-05-24 0 6.120 6.110 6.120 6.060 6.250 5,499,635 33,623,262 6.1137 5.755 5.745 5.755 5.698 5.877 5,848,597 5.7489 -1.61%
2024-05-23 0 6.220 6.200 6.220 6.170 6.340 4,754,239 29,593,121 6.2246 5.849 5.830 5.849 5.802 5.962 5,055,904 5.8532 -1.43%
2024-05-22 0 6.310 6.310 6.320 6.290 6.420 4,419,643 28,057,511 6.3484 5.934 5.934 5.943 5.915 6.037 4,700,078 5.9696 -0.32%
2024-05-21 0 6.330 6.320 6.330 6.260 6.420 7,512,726 47,434,656 6.3139 5.952 5.943 5.952 5.886 6.037 7,989,422 5.9372 -1.40%
2024-05-20 0 6.420 6.420 6.430 6.300 6.580 7,968,183 51,402,295 6.4509 6.037 6.037 6.046 5.924 6.187 8,473,779 6.0660 1.10%
2024-05-17 0 6.350 6.350 6.360 6.320 6.610 15,222,204 97,243,979 6.3883 5.971 5.971 5.981 5.943 6.216 16,188,081 6.0071 -1.85%
2024-05-16 0 6.470 6.450 6.470 6.400 6.630 9,777,417 63,077,390 6.4513 6.084 6.065 6.084 6.018 6.234 10,397,812 6.0664 -1.82%
2024-05-14 0 6.590 6.590 6.600 6.560 6.770 9,241,430 61,448,946 6.6493 6.197 6.197 6.206 6.169 6.366 9,827,816 6.2526 -0.90%
2024-05-13 0 6.650 6.650 6.660 6.550 6.780 18,749,500 124,018,670 6.6145 6.253 6.253 6.263 6.159 6.375 19,939,191 6.2198 -1.34%
2024-05-10 0 6.740 6.740 6.750 6.680 6.840 8,632,518 58,404,539 6.7656 6.338 6.338 6.347 6.281 6.432 9,180,267 6.3620 -0.15%
2024-05-09 0 6.750 6.700 6.750 6.550 6.760 8,246,706 55,206,157 6.6943 6.347 6.300 6.347 6.159 6.357 8,769,975 6.2949 2.43%
2024-05-08 0 6.590 6.590 6.600 6.530 6.790 12,412,500 82,470,817 6.6442 6.197 6.197 6.206 6.140 6.385 13,200,096 6.2477 0.00%
2024-05-07 0 6.590 6.570 6.590 6.510 6.650 5,330,500 35,153,313 6.5947 6.197 6.178 6.197 6.122 6.253 5,668,730 6.2013 0.00%
2024-05-06 0 6.590 6.590 6.600 6.500 6.760 10,705,314 70,548,163 6.5900 6.197 6.197 6.206 6.112 6.357 11,384,586 6.1968 -3.09%
2024-05-03 0 6.800 6.800 6.810 6.440 6.920 13,813,500 93,293,695 6.7538 6.394 6.394 6.404 6.056 6.507 14,689,992 6.3508 3.34%
2024-05-02 0 6.580 6.570 6.580 6.180 6.650 6,884,920 44,924,456 6.5251 6.187 6.178 6.187 5.811 6.253 7,321,781 6.1357 4.78%
2024-04-30 0 6.280 6.270 6.280 6.170 6.370 14,676,000 92,379,750 6.2946 5.905 5.896 5.905 5.802 5.990 15,607,220 5.9190 1.29%
2024-04-29 0 6.200 6.190 6.200 6.090 6.340 10,299,000 64,112,695 6.2251 5.830 5.821 5.830 5.727 5.962 10,952,491 5.8537 1.97%
2024-04-26 0 6.080 6.070 6.080 6.020 6.200 10,085,120 61,456,584 6.0938 5.717 5.708 5.717 5.661 5.830 10,725,040 5.7302 0.50%
2024-04-25 0 6.050 6.040 6.050 5.700 6.130 14,719,659 88,433,142 6.0078 5.689 5.680 5.689 5.360 5.764 15,653,649 5.6494 3.77%
2024-04-24 0 5.830 5.830 5.840 5.680 5.920 5,112,500 29,685,946 5.8065 5.482 5.482 5.492 5.341 5.567 5,436,898 5.4601 1.75%
2024-04-23 0 5.730 5.720 5.730 5.590 5.820 8,753,000 50,108,839 5.7248 5.388 5.379 5.388 5.256 5.473 9,308,394 5.3832 2.50%
2024-04-22 0 5.590 5.590 5.600 5.510 5.690 6,712,500 37,655,066 5.6097 5.256 5.256 5.266 5.181 5.351 7,138,421 5.2750 0.54%
2024-04-19 0 5.560 5.550 5.560 5.500 5.620 10,754,369 59,834,524 5.5637 5.228 5.219 5.228 5.172 5.285 11,436,754 5.2318 -1.77%
2024-04-18 0 5.660 5.660 5.670 5.550 5.700 12,779,000 72,145,594 5.6456 5.322 5.322 5.332 5.219 5.360 13,589,851 5.3088 1.43%
2024-04-17 0 5.580 5.580 5.600 5.530 5.760 12,020,907 67,080,017 5.5803 5.247 5.247 5.266 5.200 5.416 12,783,656 5.2473 -1.06%
2024-04-16 0 5.640 5.640 5.650 5.580 5.910 17,544,000 99,720,983 5.6841 5.303 5.303 5.313 5.247 5.557 18,657,200 5.3449 -4.08%
2024-04-15 0 5.880 5.860 5.880 5.820 5.970 9,517,992 55,957,542 5.8791 5.529 5.510 5.529 5.473 5.614 10,121,926 5.5283 -1.18%
2024-04-12 0 5.950 5.950 5.960 5.920 6.060 10,946,000 65,352,830 5.9705 5.595 5.595 5.604 5.567 5.698 11,640,544 5.6142 -1.49%
2024-04-11 0 6.040 6.030 6.040 5.920 6.060 13,297,838 79,600,371 5.9860 5.680 5.670 5.680 5.567 5.698 14,141,611 5.6288 0.00%
2024-04-10 0 6.040 6.040 6.050 6.000 6.270 13,275,500 80,739,572 6.0818 5.680 5.680 5.689 5.642 5.896 14,117,855 5.7190 -3.67%
2024-04-09 0 6.270 6.270 6.280 5.990 6.350 13,980,040 86,573,070 6.1926 5.896 5.896 5.905 5.633 5.971 14,867,100 5.8231 3.29%
2024-04-08 0 6.070 6.060 6.070 5.930 6.110 9,778,000 59,098,580 6.0440 5.708 5.698 5.708 5.576 5.745 10,398,432 5.6834 0.50%
2024-04-05 0 6.040 6.020 6.040 5.880 6.140 5,774,000 34,655,192 6.0019 5.680 5.661 5.680 5.529 5.774 6,140,371 5.6438 -0.66%
2024-04-03 0 6.080 6.080 6.090 5.990 6.190 11,611,500 70,709,918 6.0896 5.717 5.717 5.727 5.633 5.821 12,348,271 5.7263 0.00%
2024-04-02 0 6.080 6.060 6.080 5.840 6.150 16,839,472 101,908,856 6.0518 5.717 5.698 5.717 5.492 5.783 17,907,968 5.6907 1.67%
2024-03-28 0 5.980 5.980 6.000 5.660 6.050 15,865,803 94,252,085 5.9406 5.623 5.623 5.642 5.322 5.689 16,872,518 5.5861 4.18%
2024-03-27 0 5.740 5.740 5.750 5.700 5.900 13,508,383 77,833,315 5.7619 5.398 5.398 5.407 5.360 5.548 14,365,515 5.4181 -3.04%
2024-03-26 0 5.920 5.910 5.920 5.900 6.070 13,345,387 79,560,800 5.9617 5.567 5.557 5.567 5.548 5.708 14,192,177 5.6060 -0.84%
2024-03-25 0 5.970 5.970 5.980 5.870 6.150 26,197,500 158,057,643 6.0333 5.614 5.614 5.623 5.520 5.783 27,859,780 5.6733 0.51%
2024-03-22 0 5.940 5.940 5.950 5.440 6.050 32,957,224 192,287,535 5.8345 5.586 5.586 5.595 5.115 5.689 35,048,421 5.4863 9.39%
2024-03-21 0 5.430 5.430 5.440 5.250 5.500 22,336,200 121,304,552 5.4309 5.106 5.106 5.115 4.937 5.172 23,753,474 5.1068 -1.27%
2024-03-20 0 5.500 5.500 5.510 5.330 5.560 9,360,000 50,969,055 5.4454 5.172 5.172 5.181 5.012 5.228 9,953,909 5.1205 2.61%
2024-03-19 0 5.360 5.360 5.400 5.300 5.420 14,563,480 78,307,222 5.3770 5.040 5.040 5.078 4.984 5.097 15,487,560 5.0561 -0.74%
2024-03-18 0 5.400 5.400 5.440 5.200 5.510 13,436,900 72,653,063 5.4070 5.078 5.078 5.115 4.890 5.181 14,289,496 5.0844 3.45%
2024-03-15 0 5.220 5.220 5.240 5.210 5.370 12,933,270 67,829,256 5.2446 4.909 4.909 4.927 4.899 5.050 13,753,910 4.9316 -1.69%
2024-03-14 0 5.310 5.310 5.320 5.260 5.450 19,101,714 101,636,594 5.3208 4.993 4.993 5.003 4.946 5.125 20,313,753 5.0033 1.34%
2024-03-13 0 5.240 5.240 5.250 5.110 5.280 16,986,500 88,315,007 5.1991 4.927 4.927 4.937 4.805 4.965 18,064,325 4.8889 0.96%
2024-03-12 0 5.190 5.190 5.200 5.040 5.260 19,038,815 98,609,753 5.1794 4.880 4.880 4.890 4.739 4.946 20,246,863 4.8704 2.77%
2024-03-11 0 5.050 5.050 5.060 5.000 5.090 13,630,527 68,636,265 5.0355 4.749 4.749 4.758 4.702 4.786 14,495,409 4.7350 1.81%
2024-03-08 0 4.960 4.960 5.010 4.960 5.110 9,214,000 46,224,953 5.0168 4.664 4.664 4.711 4.664 4.805 9,798,645 4.7175 0.40%
2024-03-07 0 4.940 4.940 4.960 4.910 5.160 18,512,000 92,795,496 5.0127 4.645 4.645 4.664 4.617 4.852 19,686,621 4.7136 -4.63%
2024-03-06 0 5.180 5.180 5.190 5.060 5.240 11,980,983 61,709,344 5.1506 4.871 4.871 4.880 4.758 4.927 12,741,199 4.8433 1.57%
2024-03-05 0 5.100 5.090 5.100 5.090 5.600 29,031,500 151,640,760 5.2233 4.796 4.786 4.796 4.786 5.266 30,873,603 4.9117 -8.93%
2024-03-04 0 5.600 5.600 5.620 5.390 5.660 20,714,800 114,829,174 5.5433 5.266 5.266 5.285 5.068 5.322 22,029,193 5.2126 -0.36%
2024-03-01 0 5.620 5.620 5.650 5.160 5.700 52,452,263 281,042,052 5.3581 5.285 5.285 5.313 4.852 5.360 55,780,457 5.0384 8.70%
2024-02-29 0 5.170 5.170 5.190 5.130 5.330 203,393,607 1,053,986,224 5.1820 4.862 4.862 4.880 4.824 5.012 216,299,311 4.8728 -0.19%
2024-02-28 0 5.180 5.180 5.200 5.170 5.480 27,010,964 142,851,762 5.2887 4.871 4.871 4.890 4.862 5.153 28,724,860 4.9731 -4.78%
2024-02-27 0 5.440 5.430 5.440 5.210 5.440 24,950,539 132,678,780 5.3177 5.115 5.106 5.115 4.899 5.115 26,533,697 5.0004 2.26%
2024-02-26 0 5.320 5.310 5.320 5.260 5.560 27,935,562 149,260,801 5.3430 5.003 4.993 5.003 4.946 5.228 29,708,126 5.0242 -1.12%
2024-02-23 0 5.380 5.370 5.380 5.360 5.500 15,839,800 85,590,881 5.4035 5.059 5.050 5.059 5.040 5.172 16,844,865 5.0811 -1.47%
2024-02-22 0 5.460 5.460 5.470 5.330 5.520 16,699,100 90,306,768 5.4079 5.134 5.134 5.144 5.012 5.191 17,758,689 5.0852 0.18%
2024-02-21 0 5.450 5.450 5.460 5.200 5.580 19,112,154 104,564,509 5.4711 5.125 5.125 5.134 4.890 5.247 20,324,856 5.1447 0.00%
2024-02-20 0 5.450 5.430 5.450 5.280 5.530 9,340,334 50,671,430 5.4250 5.125 5.106 5.125 4.965 5.200 9,932,996 5.1013 -0.91%
2024-02-19 0 5.500 5.490 5.500 5.360 5.670 9,097,408 49,723,213 5.4656 5.172 5.162 5.172 5.040 5.332 9,674,656 5.1395 -0.18%
2024-02-16 0 5.510 5.500 5.510 5.100 5.550 9,432,736 50,871,456 5.3931 5.181 5.172 5.181 4.796 5.219 10,031,261 5.0713 4.75%
2024-02-15 0 5.260 5.250 5.260 5.000 5.450 11,316,377 58,542,455 5.1733 4.946 4.937 4.946 4.702 5.125 12,034,422 4.8646 0.00%
2024-02-14 0 5.260 5.220 5.260 4.980 5.900 30,764,000 160,122,607 5.2049 4.946 4.909 4.946 4.683 5.548 32,716,033 4.8943 -7.39%
2024-02-09 0 5.680 5.680 5.700 5.600 5.970 3,111,460 17,667,903 5.6783 5.341 5.341 5.360 5.266 5.614 3,308,888 5.3395 -2.74%
2024-02-08 0 5.840 5.840 5.850 5.770 5.930 5,919,520 34,472,248 5.8235 5.492 5.492 5.501 5.426 5.576 6,295,125 5.4760 0.00%
2024-02-07 0 5.840 5.840 5.850 5.840 6.000 8,142,600 47,918,814 5.8850 5.492 5.492 5.501 5.492 5.642 8,659,263 5.5338 -0.34%
2024-02-06 0 5.860 5.850 5.860 5.600 5.900 6,793,742 39,515,617 5.8165 5.510 5.501 5.510 5.266 5.548 7,224,818 5.4694 3.90%
2024-02-05 0 5.640 5.630 5.640 5.470 5.780 6,595,884 36,961,520 5.6037 5.303 5.294 5.303 5.144 5.435 7,014,405 5.2694 -2.93%
2024-02-02 0 5.810 5.790 5.810 5.770 6.100 7,171,906 42,053,437 5.8636 5.463 5.445 5.463 5.426 5.736 7,626,977 5.5138 -3.49%
2024-02-01 0 6.020 6.010 6.020 5.810 6.120 9,912,500 59,648,001 6.0175 5.661 5.651 5.661 5.463 5.755 10,541,467 5.6584 2.56%
2024-01-31 0 5.870 5.860 5.870 5.720 5.910 9,166,000 53,515,862 5.8385 5.520 5.510 5.520 5.379 5.557 9,747,600 5.4902 1.03%
2024-01-30 0 5.810 5.800 5.810 5.670 5.880 5,418,266 31,424,551 5.7997 5.463 5.454 5.463 5.332 5.529 5,762,065 5.4537 -1.19%
2024-01-29 0 5.880 5.870 5.880 5.820 6.020 6,594,000 38,952,826 5.9073 5.529 5.520 5.529 5.473 5.661 7,012,402 5.5548 -0.51%
2024-01-26 0 5.910 5.910 5.920 5.810 6.110 4,995,320 29,776,308 5.9608 5.557 5.557 5.567 5.463 5.745 5,312,282 5.6052 -2.31%
2024-01-25 0 6.050 6.040 6.050 5.950 6.120 7,537,821 45,513,980 6.0381 5.689 5.680 5.689 5.595 5.755 8,016,110 5.6778 0.33%
2024-01-24 0 6.030 6.020 6.030 5.820 6.200 6,782,427 40,412,436 5.9584 5.670 5.661 5.670 5.473 5.830 7,212,785 5.6029 2.20%
2024-01-23 0 5.900 5.890 5.900 5.690 6.000 7,140,419 41,945,906 5.8744 5.548 5.539 5.548 5.351 5.642 7,593,492 5.5239 3.87%
2024-01-22 0 5.680 5.680 5.690 5.630 6.010 17,812,036 101,994,297 5.7261 5.341 5.341 5.351 5.294 5.651 18,942,243 5.3845 -5.49%
2024-01-19 0 6.010 6.000 6.010 5.900 6.380 11,673,584 70,767,209 6.0622 5.651 5.642 5.651 5.548 5.999 12,414,295 5.7005 -5.80%
2024-01-18 0 6.380 6.380 6.390 6.190 6.470 13,363,500 84,806,210 6.3461 5.999 5.999 6.009 5.821 6.084 14,211,439 5.9675 2.41%
2024-01-17 0 6.230 6.230 6.240 6.210 6.500 12,738,075 80,478,504 6.3179 5.858 5.858 5.868 5.839 6.112 13,546,330 5.9410 -4.15%
2024-01-16 0 6.500 6.500 6.510 6.500 6.680 6,014,700 39,276,929 6.5302 6.112 6.112 6.122 6.112 6.281 6,396,344 6.1405 -1.37%
2024-01-15 0 6.590 6.580 6.590 6.540 6.710 5,218,179 34,329,468 6.5788 6.197 6.187 6.197 6.150 6.310 5,549,282 6.1863 -0.45%
2024-01-12 0 6.620 6.620 6.640 6.620 6.790 5,057,333 33,771,030 6.6776 6.225 6.225 6.244 6.225 6.385 5,378,230 6.2792 -1.93%
2024-01-11 0 6.750 6.750 6.770 6.750 7.030 5,469,340 37,191,273 6.8000 6.347 6.347 6.366 6.347 6.611 5,816,380 6.3942 -2.32%
2024-01-10 0 6.910 6.910 6.920 6.860 7.030 5,399,500 37,453,627 6.9365 6.498 6.498 6.507 6.451 6.611 5,742,108 6.5226 0.88%
2024-01-09 0 6.850 6.850 6.880 6.700 6.960 6,303,500 43,260,256 6.8629 6.441 6.441 6.469 6.300 6.545 6,703,469 6.4534 3.16%
2024-01-08 0 6.640 6.640 6.650 6.500 7.090 17,926,879 119,206,080 6.6496 6.244 6.244 6.253 6.112 6.667 19,064,373 6.2528 -5.14%
2024-01-05 0 7.000 6.990 7.000 6.950 7.200 12,290,811 86,746,217 7.0578 6.582 6.573 6.582 6.535 6.770 13,070,686 6.6367 -3.18%
2024-01-04 0 7.230 7.220 7.230 6.920 7.270 11,238,678 80,749,877 7.1850 6.799 6.789 6.799 6.507 6.836 11,951,793 6.7563 3.14%
2024-01-03 0 7.010 7.000 7.010 6.970 7.130 7,967,894 55,991,236 7.0271 6.592 6.582 6.592 6.554 6.705 8,473,472 6.6078 -1.68%
2024-01-02 0 7.130 7.130 7.140 7.080 7.520 14,008,500 101,038,056 7.2126 6.705 6.705 6.714 6.658 7.071 14,897,365 6.7823 -5.19%
2023-12-29 0 7.520 7.510 7.520 7.160 7.550 14,548,312 107,594,926 7.3957 7.071 7.062 7.071 6.733 7.100 15,471,430 6.9544 3.44%
2023-12-28 0 7.270 7.270 7.280 6.940 7.290 14,576,500 104,748,521 7.1861 6.836 6.836 6.846 6.526 6.855 15,501,406 6.7574 4.60%
2023-12-27 0 6.950 6.950 6.960 6.520 6.980 11,693,736 79,868,674 6.8300 6.535 6.535 6.545 6.131 6.564 12,435,725 6.4225 4.51%
2023-12-22 0 6.650 6.640 6.650 6.560 6.780 7,018,698 46,795,945 6.6673 6.253 6.244 6.253 6.169 6.375 7,464,047 6.2695 -1.92%
2023-12-21 0 6.780 6.770 6.780 6.700 6.890 5,578,809 37,951,587 6.8028 6.375 6.366 6.375 6.300 6.479 5,932,795 6.3969 -0.44%
2023-12-20 0 6.810 6.800 6.810 6.760 7.050 5,960,478 40,788,012 6.8431 6.404 6.394 6.404 6.357 6.629 6,338,681 6.4348 -1.87%
2023-12-19 0 6.940 6.940 6.960 6.760 7.020 7,458,000 51,649,585 6.9254 6.526 6.526 6.545 6.357 6.601 7,931,224 6.5122 -0.29%
2023-12-18 0 6.960 6.960 6.970 6.840 7.100 8,553,921 59,257,731 6.9276 6.545 6.545 6.554 6.432 6.676 9,096,683 6.5142 -2.79%
2023-12-15 0 7.160 7.160 7.170 7.090 7.420 8,196,972 59,300,038 7.2344 6.733 6.733 6.742 6.667 6.977 8,717,085 6.8027 -1.10%
2023-12-14 0 7.240 7.240 7.250 7.030 7.400 7,029,900 51,059,414 7.2632 6.808 6.808 6.817 6.611 6.958 7,475,960 6.8298 1.69%
2023-12-13 0 7.120 7.110 7.120 6.880 7.200 4,957,562 35,335,845 7.1277 6.695 6.686 6.695 6.469 6.770 5,272,129 6.7024 1.86%
2023-12-12 0 6.990 6.980 6.990 6.810 7.030 6,016,861 41,797,827 6.9468 6.573 6.564 6.573 6.404 6.611 6,398,642 6.5323 -0.14%
2023-12-11 0 7.000 6.990 7.000 6.730 7.200 8,152,545 56,301,285 6.9060 6.582 6.573 6.582 6.328 6.770 8,669,839 6.4939 -2.23%
2023-12-08 0 7.160 7.140 7.160 6.970 7.220 6,064,000 43,350,882 7.1489 6.733 6.714 6.733 6.554 6.789 6,448,772 6.7223 1.13%
2023-12-07 0 7.080 7.070 7.080 6.990 7.240 6,680,054 47,316,836 7.0833 6.658 6.648 6.658 6.573 6.808 7,103,916 6.6607 -2.61%
2023-12-06 0 7.270 7.250 7.270 7.050 7.310 7,035,547 50,969,614 7.2446 6.836 6.817 6.836 6.629 6.874 7,481,966 6.8123 1.82%
2023-12-05 0 7.140 7.120 7.140 7.100 7.420 8,870,500 63,978,147 7.2125 6.714 6.695 6.714 6.676 6.977 9,433,350 6.7821 -3.90%
2023-12-04 0 7.430 7.400 7.430 7.230 7.570 12,553,287 93,078,737 7.4147 6.987 6.958 6.987 6.799 7.118 13,349,816 6.9723 -1.07%
2023-12-01 0 7.510 7.510 7.520 7.350 7.640 11,246,483 84,643,840 7.5262 7.062 7.062 7.071 6.911 7.184 11,960,093 7.0772 3.44%
2023-11-30 0 7.260 7.250 7.260 7.240 7.580 32,180,343 235,854,180 7.3291 6.827 6.817 6.827 6.808 7.128 34,222,246 6.8918 -1.22%
2023-11-29 0 7.350 7.340 7.350 7.280 7.690 7,178,000 53,419,819 7.4422 6.911 6.902 6.911 6.846 7.231 7,633,457 6.9981 -2.78%
2023-11-28 0 7.560 7.560 7.570 7.320 7.630 12,368,222 93,601,509 7.5679 7.109 7.109 7.118 6.883 7.175 13,153,009 7.1164 2.02%
2023-11-27 0 7.410 7.400 7.410 7.360 7.540 4,383,117 32,574,428 7.4318 6.968 6.958 6.968 6.921 7.090 4,661,234 6.9884 -0.94%
2023-11-24 0 7.480 7.420 7.480 7.330 7.500 7,592,260 56,354,849 7.4227 7.034 6.977 7.034 6.893 7.053 8,074,003 6.9798 1.08%
2023-11-23 0 7.400 7.390 7.400 7.110 7.480 8,529,813 62,882,335 7.3721 6.958 6.949 6.958 6.686 7.034 9,071,046 6.9322 3.35%
2023-11-22 0 7.160 7.160 7.170 7.050 7.280 5,251,500 37,610,639 7.1619 6.733 6.733 6.742 6.629 6.846 5,584,717 6.7346 -0.56%
2023-11-21 0 7.200 7.190 7.200 7.040 7.300 6,855,250 49,464,984 7.2156 6.770 6.761 6.770 6.620 6.864 7,290,228 6.7851 1.27%
2023-11-20 0 7.110 7.090 7.110 7.050 7.270 4,042,032 28,873,036 7.1432 6.686 6.667 6.686 6.629 6.836 4,298,506 6.7170 0.28%
2023-11-17 0 7.090 7.080 7.090 6.960 7.170 5,551,468 39,245,739 7.0694 6.667 6.658 6.667 6.545 6.742 5,903,719 6.6476 0.28%
2023-11-16 0 7.070 7.060 7.070 6.960 7.300 4,939,697 34,856,973 7.0565 6.648 6.639 6.648 6.545 6.864 5,253,130 6.6355 -1.81%
2023-11-15 0 7.200 7.180 7.200 6.910 7.200 9,593,500 68,340,829 7.1237 6.770 6.752 6.770 6.498 6.770 10,202,225 6.6986 4.96%
2023-11-14 0 6.860 6.850 6.860 6.730 6.960 4,959,075 33,951,966 6.8464 6.451 6.441 6.451 6.328 6.545 5,273,738 6.4379 0.00%
2023-11-13 0 6.860 6.850 6.860 6.800 7.100 6,129,706 42,193,835 6.8835 6.451 6.441 6.451 6.394 6.676 6,518,647 6.4728 -2.14%
2023-11-10 0 7.010 7.000 7.010 6.810 7.060 4,224,000 29,498,775 6.9836 6.592 6.582 6.592 6.404 6.639 4,492,021 6.5669 -0.71%
2023-11-09 0 7.060 7.060 7.070 7.010 7.360 6,463,412 45,731,945 7.0755 6.639 6.639 6.648 6.592 6.921 6,873,528 6.6533 -1.94%
2023-11-08 0 7.200 7.200 7.220 7.130 7.460 4,939,814 35,947,666 7.2771 6.770 6.770 6.789 6.705 7.015 5,253,254 6.8429 -0.14%
2023-11-07 0 7.210 7.210 7.220 7.130 7.400 7,404,500 53,394,074 7.2110 6.780 6.780 6.789 6.705 6.958 7,874,329 6.7808 -3.61%
2023-11-06 0 7.480 7.470 7.480 7.210 7.540 9,629,500 71,514,839 7.4266 7.034 7.024 7.034 6.780 7.090 10,240,510 6.9835 5.35%
2023-11-03 0 7.100 7.080 7.100 6.860 7.140 5,776,570 40,713,852 7.0481 6.676 6.658 6.676 6.451 6.714 6,143,104 6.6276 2.90%
2023-11-02 0 6.900 6.900 6.910 6.830 7.020 4,756,283 32,821,481 6.9007 6.488 6.488 6.498 6.422 6.601 5,058,078 6.4889 -0.72%
2023-11-01 0 6.950 6.940 6.950 6.840 6.990 5,441,336 37,629,995 6.9156 6.535 6.526 6.535 6.432 6.573 5,786,599 6.5030 -0.14%
2023-10-31 0 6.960 6.930 6.960 6.900 7.090 8,559,298 59,779,842 6.9842 6.545 6.517 6.545 6.488 6.667 9,102,401 6.5675 -0.85%
2023-10-30 0 7.020 7.010 7.020 6.550 7.130 13,106,500 91,383,010 6.9723 6.601 6.592 6.601 6.159 6.705 13,938,132 6.5563 7.18%
2023-10-27 0 6.550 6.550 6.580 6.290 6.690 7,422,110 48,459,106 6.5290 6.159 6.159 6.187 5.915 6.291 7,893,057 6.1395 3.80%
2023-10-26 0 6.310 6.310 6.320 6.220 6.460 5,905,700 37,248,802 6.3073 5.934 5.934 5.943 5.849 6.075 6,280,428 5.9309 -0.47%
2023-10-25 0 6.340 6.330 6.340 6.290 6.590 3,085,530 19,595,752 6.3509 5.962 5.952 5.962 5.915 6.197 3,281,313 5.9719 0.16%
2023-10-24 0 6.330 6.330 6.350 6.210 6.400 4,176,500 26,509,988 6.3474 5.952 5.952 5.971 5.839 6.018 4,441,507 5.9687 -0.47%
2023-10-20 0 6.360 6.340 6.360 6.160 6.390 6,220,000 39,212,378 6.3042 5.981 5.962 5.981 5.792 6.009 6,614,671 5.9281 -0.47%
2023-10-19 0 6.390 6.390 6.400 6.340 6.660 3,594,500 23,153,172 6.4413 6.009 6.009 6.018 5.962 6.263 3,822,578 6.0570 -2.14%
2023-10-18 0 6.530 6.530 6.540 6.510 6.850 4,045,196 26,689,285 6.5978 6.140 6.140 6.150 6.122 6.441 4,301,871 6.2041 -4.81%
2023-10-17 0 6.860 6.850 6.860 6.050 6.940 5,841,500 39,961,689 6.8410 6.451 6.441 6.451 5.689 6.526 6,212,154 6.4328 2.85%
2023-10-16 0 6.670 6.670 6.680 6.650 6.810 2,900,100 19,463,881 6.7115 6.272 6.272 6.281 6.253 6.404 3,084,117 6.3110 -0.74%
2023-10-13 0 6.720 6.710 6.720 6.690 6.800 4,454,646 29,979,218 6.7299 6.319 6.310 6.319 6.291 6.394 4,737,302 6.3283 -0.88%
2023-10-12 0 6.780 6.770 6.780 6.650 6.900 27,378,538 184,454,322 6.7372 6.375 6.366 6.375 6.253 6.488 29,115,757 6.3352 0.74%
2023-10-11 0 6.730 6.720 6.730 6.630 6.800 5,217,000 35,178,217 6.7430 6.328 6.319 6.328 6.234 6.394 5,548,028 6.3407 1.36%
2023-10-10 0 6.640 6.630 6.640 6.450 6.760 7,541,000 49,536,166 6.5689 6.244 6.234 6.244 6.065 6.357 8,019,491 6.1770 -0.30%
2023-10-09 0 6.660 6.650 6.660 6.600 6.770 2,418,363 16,137,860 6.6731 6.263 6.253 6.263 6.206 6.366 2,571,813 6.2749 1.68%
2023-10-06 0 6.550 6.550 6.560 6.330 6.600 3,037,000 19,772,660 6.5106 6.159 6.159 6.169 5.952 6.206 3,229,703 6.1221 2.02%
2023-10-05 0 6.420 6.420 6.430 6.380 6.480 2,150,810 13,828,681 6.4295 6.037 6.037 6.046 5.999 6.093 2,287,283 6.0459 0.16%
2023-10-04 0 6.410 6.410 6.420 6.370 6.590 1,948,581 12,497,849 6.4138 6.028 6.028 6.037 5.990 6.197 2,072,222 6.0311 -1.08%
2023-10-03 0 6.480 6.480 6.490 6.260 6.630 9,110,500 58,589,354 6.4310 6.093 6.093 6.103 5.886 6.234 9,688,578 6.0473 -1.07%
2023-09-29 0 6.550 6.540 6.550 6.420 6.850 3,461,500 22,597,161 6.5281 6.159 6.150 6.159 6.037 6.441 3,681,139 6.1386 -2.24%
2023-09-28 0 6.700 6.690 6.700 6.630 6.910 8,302,000 55,814,746 6.7230 6.300 6.291 6.300 6.234 6.498 8,828,777 6.3219 -1.90%
2023-09-27 0 6.830 6.790 6.830 6.560 6.860 7,657,000 51,596,944 6.7385 6.422 6.385 6.422 6.169 6.451 8,142,851 6.3365 3.02%
2023-09-26 0 6.630 6.620 6.630 6.590 6.740 10,924,500 72,540,454 6.6402 6.234 6.225 6.234 6.197 6.338 11,617,680 6.2440 0.30%
2023-09-25 0 6.610 6.610 6.620 6.590 6.770 3,155,883 20,914,912 6.6273 6.216 6.216 6.225 6.197 6.366 3,356,130 6.2319 -1.64%
2023-09-22 0 6.720 6.710 6.720 6.550 6.770 3,123,443 20,864,294 6.6799 6.319 6.310 6.319 6.159 6.366 3,321,631 6.2813 1.66%
2023-09-21 0 6.610 6.610 6.620 6.460 6.920 4,227,334 27,833,521 6.5842 6.216 6.216 6.225 6.075 6.507 4,495,566 6.1913 -3.08%
2023-09-20 0 6.820 6.810 6.820 6.790 7.020 4,299,764 29,358,470 6.8279 6.413 6.404 6.413 6.385 6.601 4,572,592 6.4205 -1.87%
2023-09-19 0 6.950 6.950 6.960 6.850 7.000 4,568,376 31,613,211 6.9200 6.535 6.535 6.545 6.441 6.582 4,858,248 6.5071 -0.57%
2023-09-18 0 6.990 6.970 6.990 6.800 7.030 3,440,000 23,981,375 6.9713 6.573 6.554 6.573 6.394 6.611 3,658,274 6.5554 0.43%
2023-09-15 0 6.960 6.950 6.960 6.870 7.060 5,544,533 38,520,753 6.9475 6.545 6.535 6.545 6.460 6.639 5,896,344 6.5330 0.29%
2023-09-14 0 6.940 6.930 6.940 6.890 7.040 4,241,078 29,453,309 6.9448 6.526 6.517 6.526 6.479 6.620 4,510,182 6.5304 -0.72%
2023-09-13 0 6.990 6.980 6.990 6.850 6.990 4,387,500 30,521,408 6.9564 6.573 6.564 6.573 6.441 6.573 4,665,895 6.5414 0.00%
2023-09-12 0 6.990 6.980 6.990 6.790 7.000 5,520,221 38,271,347 6.9329 6.573 6.564 6.573 6.385 6.582 5,870,489 6.5193 2.34%
2023-09-11 0 6.830 6.820 6.830 6.640 6.850 14,264,329 96,026,752 6.7320 6.422 6.413 6.422 6.244 6.441 15,169,427 6.3303 2.25%
2023-09-07 0 6.680 6.660 6.680 6.480 6.830 12,444,176 82,289,864 6.6127 6.281 6.263 6.281 6.093 6.422 13,233,782 6.2182 -0.15%
2023-09-06 0 6.690 6.690 6.720 6.460 6.770 8,700,000 57,611,063 6.6220 6.291 6.291 6.319 6.075 6.366 9,252,031 6.2269 0.00%
2023-09-05 0 6.690 6.690 6.710 6.600 6.900 10,005,021 66,918,659 6.6885 6.291 6.291 6.310 6.206 6.488 10,639,858 6.2894 -1.47%
2023-09-04 0 6.790 6.790 6.800 6.510 6.800 11,816,459 79,100,001 6.6941 6.385 6.385 6.394 6.122 6.394 12,566,235 6.2946 3.51%
2023-08-31 0 6.560 6.560 6.570 6.510 6.720 10,621,951 69,804,646 6.5717 6.169 6.169 6.178 6.122 6.319 11,295,934 6.1796 -1.06%
2023-08-30 0 6.630 6.630 6.650 6.620 6.810 4,884,800 32,634,868 6.6809 6.234 6.234 6.253 6.225 6.404 5,194,750 6.2823 -2.36%
2023-08-29 0 6.790 6.780 6.790 6.560 6.810 6,710,000 44,963,574 6.7010 6.385 6.375 6.385 6.169 6.404 7,135,762 6.3012 1.65%
2023-08-28 0 6.680 6.680 6.700 6.640 6.920 5,555,500 37,316,530 6.7170 6.281 6.281 6.300 6.244 6.507 5,908,007 6.3163 0.00%
2023-08-25 0 6.680 6.680 6.700 6.600 6.780 4,374,000 29,188,485 6.6732 6.281 6.281 6.300 6.206 6.375 4,651,538 6.2750 -1.04%
2023-08-24 0 6.750 6.750 6.770 6.510 6.870 4,885,162 32,828,550 6.7201 6.347 6.347 6.366 6.122 6.460 5,195,135 6.3191 2.74%
2023-08-23 0 6.570 6.560 6.570 6.530 6.770 5,850,510 38,551,276 6.5894 6.178 6.169 6.178 6.140 6.366 6,221,736 6.1962 -1.65%
2023-08-22 0 6.680 6.680 6.690 6.630 6.850 5,507,500 37,008,390 6.7196 6.281 6.281 6.291 6.234 6.441 5,856,961 6.3187 -0.30%
2023-08-21 0 6.700 6.690 6.700 6.630 6.820 7,421,000 49,841,002 6.7162 6.300 6.291 6.300 6.234 6.413 7,891,876 6.3155 -1.76%
2023-08-18 0 6.820 6.810 6.820 6.760 7.030 4,598,410 31,455,123 6.8404 6.413 6.404 6.413 6.357 6.611 4,890,188 6.4323 -1.73%
2023-08-17 0 6.940 6.930 6.940 6.880 7.040 4,058,500 28,294,031 6.9715 6.526 6.517 6.526 6.469 6.620 4,316,019 6.5556 -1.42%
2023-08-16 0 7.040 7.040 7.050 6.870 7.070 4,411,500 30,821,882 6.9867 6.620 6.620 6.629 6.460 6.648 4,691,418 6.5698 1.00%
2023-08-15 0 6.970 6.970 6.980 6.700 7.000 5,648,500 38,945,705 6.8949 6.554 6.554 6.564 6.300 6.582 6,006,908 6.4835 0.72%
2023-08-14 0 6.920 6.910 6.920 6.800 7.060 8,694,500 59,742,230 6.8713 6.507 6.498 6.507 6.394 6.639 9,246,182 6.4613 -1.42%
2023-08-11 0 7.020 7.020 7.030 6.810 7.070 6,063,500 42,381,272 6.9896 6.601 6.601 6.611 6.404 6.648 6,448,240 6.5725 0.14%
2023-08-10 0 7.010 7.010 7.020 6.990 7.140 7,965,862 56,025,987 7.0333 6.592 6.592 6.601 6.573 6.714 8,471,311 6.6136 -0.71%
2023-08-09 0 7.060 7.060 7.070 6.890 7.150 3,600,531 25,433,319 7.0638 6.639 6.639 6.648 6.479 6.723 3,828,991 6.6423 2.47%
2023-08-08 0 6.890 6.880 6.890 6.830 7.050 7,435,500 51,422,492 6.9158 6.479 6.469 6.479 6.422 6.629 7,907,296 6.5032 -1.99%
2023-08-07 0 7.030 7.030 7.040 7.010 7.380 4,581,219 32,506,773 7.0957 6.611 6.611 6.620 6.592 6.940 4,871,906 6.6723 -3.30%
2023-08-04 0 7.270 7.270 7.280 7.130 7.310 3,620,981 26,236,457 7.2457 6.836 6.836 6.846 6.705 6.874 3,850,739 6.8134 0.97%
2023-08-03 0 7.200 7.190 7.200 6.930 7.260 5,709,500 40,392,707 7.0746 6.770 6.761 6.770 6.517 6.827 6,071,778 6.6525 2.27%
2023-08-02 0 7.040 7.020 7.040 7.000 7.240 5,505,000 38,805,358 7.0491 6.620 6.601 6.620 6.582 6.808 5,854,303 6.6285 -2.49%
2023-08-01 0 7.220 7.210 7.220 7.180 7.570 3,877,500 28,256,318 7.2873 6.789 6.780 6.789 6.752 7.118 4,123,535 6.8525 -3.60%
2023-07-31 0 7.490 7.470 7.490 7.410 7.640 8,031,901 60,439,075 7.5249 7.043 7.024 7.043 6.968 7.184 8,541,540 7.0759 -0.53%
2023-07-28 0 7.530 7.530 7.540 7.260 7.600 26,606,483 199,904,739 7.5134 7.081 7.081 7.090 6.827 7.147 28,294,714 7.0651 1.76%
2023-07-27 0 7.400 7.400 7.410 7.360 7.560 2,600,508 19,275,864 7.4123 6.958 6.958 6.968 6.921 7.109 2,765,515 6.9701 -1.60%
2023-07-26 0 7.520 7.520 7.530 7.440 7.610 3,986,500 30,088,104 7.5475 7.071 7.071 7.081 6.996 7.156 4,239,451 7.0972 -0.40%
2023-07-25 0 7.550 7.550 7.560 7.310 7.560 4,584,500 34,257,673 7.4725 7.100 7.100 7.109 6.874 7.109 4,875,395 7.0266 1.75%
2023-07-24 0 7.420 7.410 7.420 7.280 7.470 4,238,336 31,271,487 7.3782 6.977 6.968 6.977 6.846 7.024 4,507,266 6.9380 0.41%
2023-07-21 0 7.390 7.390 7.400 7.170 7.440 4,385,080 32,238,440 7.3518 6.949 6.949 6.958 6.742 6.996 4,663,322 6.9132 2.35%
2023-07-20 0 7.220 7.220 7.230 7.010 7.280 7,381,500 52,515,880 7.1145 6.789 6.789 6.799 6.592 6.846 7,849,870 6.6900 0.42%
2023-07-19 0 7.190 7.180 7.190 7.070 7.390 23,890,328 170,394,901 7.1324 6.761 6.752 6.761 6.648 6.949 25,406,214 6.7068 -1.24%
2023-07-18 0 7.280 7.270 7.280 7.140 7.410 4,632,000 33,636,031 7.2617 6.846 6.836 6.846 6.714 6.968 4,925,909 6.8284 0.28%
2023-07-14 0 7.260 7.230 7.260 7.220 7.670 9,643,091 71,565,113 7.4214 6.827 6.799 6.827 6.789 7.212 10,254,963 6.9786 -3.20%
2023-07-13 0 7.500 7.490 7.500 7.440 7.600 8,453,480 63,365,075 7.4957 7.053 7.043 7.053 6.996 7.147 8,989,869 7.0485 1.21%
2023-07-12 0 7.410 7.400 7.410 7.220 7.430 7,284,182 53,196,249 7.3030 6.968 6.958 6.968 6.789 6.987 7,746,377 6.8672 1.09%
2023-07-11 0 7.330 7.300 7.330 7.100 7.350 5,055,700 36,642,481 7.2478 6.893 6.864 6.893 6.676 6.911 5,376,494 6.8153 2.09%
2023-07-10 0 7.180 7.180 7.200 7.090 7.340 4,309,098 30,998,221 7.1937 6.752 6.752 6.770 6.667 6.902 4,582,518 6.7645 -1.51%
2023-07-07 0 7.290 7.280 7.290 7.250 7.410 4,659,000 34,088,280 7.3167 6.855 6.846 6.855 6.817 6.968 4,954,622 6.8801 -1.09%
2023-07-06 0 7.370 7.360 7.370 7.300 7.500 5,052,511 37,342,430 7.3909 6.930 6.921 6.930 6.864 7.053 5,373,102 6.9499 -1.34%
2023-07-05 0 7.470 7.450 7.470 7.400 7.660 3,692,500 27,564,520 7.4650 7.024 7.005 7.024 6.958 7.203 3,926,796 7.0196 -0.66%
2023-07-04 0 7.520 7.510 7.520 7.440 7.770 14,990,576 113,938,348 7.6007 7.071 7.062 7.071 6.996 7.306 15,941,756 7.1472 0.00%
2023-07-03 0 7.520 7.520 7.540 7.520 7.970 7,044,672 53,536,665 7.5996 7.071 7.071 7.090 7.071 7.494 7,491,670 7.1462 -4.45%
2023-06-30 0 7.870 7.860 7.870 7.550 7.970 8,128,000 63,360,258 7.7953 7.400 7.391 7.400 7.100 7.494 8,643,737 7.3302 2.34%
2023-06-29 0 7.690 7.680 7.690 7.540 7.770 4,327,500 33,174,717 7.6660 7.231 7.222 7.231 7.090 7.306 4,602,088 7.2086 1.72%
2023-06-28 0 7.560 7.560 7.570 7.420 7.650 5,250,000 39,520,311 7.5277 7.109 7.109 7.118 6.977 7.194 5,583,122 7.0785 0.53%
2023-06-27 0 7.520 7.520 7.530 7.450 7.610 5,022,976 37,736,350 7.5127 7.071 7.071 7.081 7.005 7.156 5,341,693 7.0645 0.27%
2023-06-26 0 7.600 7.590 7.600 7.370 7.690 4,670,000 35,331,830 7.5657 7.053 7.043 7.053 6.839 7.136 5,032,538 7.0207 4.97%
2023-06-23 0 7.240 7.240 7.250 7.090 7.800 5,720,591 41,674,592 7.2850 6.718 6.718 6.728 6.579 7.238 6,164,687 6.7602 -5.36%
2023-06-21 0 7.650 7.640 7.650 7.310 7.730 7,708,482 58,520,536 7.5917 7.099 7.090 7.099 6.783 7.173 8,306,901 7.0448 4.22%
2023-06-20 0 7.340 7.320 7.340 7.190 7.380 2,722,500 19,868,635 7.2979 6.811 6.793 6.811 6.672 6.848 2,933,851 6.7722 -0.54%
2023-06-19 0 7.380 7.370 7.380 7.200 7.430 3,266,209 23,892,281 7.3150 6.848 6.839 6.848 6.681 6.895 3,519,769 6.7880 -0.81%
2023-06-16 0 7.440 7.430 7.440 7.220 7.580 10,052,250 74,969,801 7.4580 6.904 6.895 6.904 6.700 7.034 10,832,618 6.9207 1.92%
2023-06-15 0 7.300 7.290 7.300 7.140 7.300 4,545,472 32,883,044 7.2342 6.774 6.765 6.774 6.626 6.774 4,898,343 6.7131 0.83%
2023-06-14 0 7.240 7.230 7.240 7.130 7.320 6,917,231 49,812,102 7.2012 6.718 6.709 6.718 6.616 6.793 7,454,224 6.6824 0.42%
2023-06-13 0 7.210 7.210 7.220 7.130 7.420 6,203,674 44,788,442 7.2197 6.691 6.691 6.700 6.616 6.885 6,685,273 6.6996 -2.57%
2023-06-12 0 7.400 7.390 7.400 7.330 7.680 4,321,990 32,081,459 7.4228 6.867 6.858 6.867 6.802 7.127 4,657,511 6.8881 -3.14%
2023-06-09 0 7.640 7.640 7.650 7.620 7.790 4,399,081 33,895,917 7.7052 7.090 7.090 7.099 7.071 7.229 4,740,587 7.1502 -1.42%
2023-06-08 0 7.750 7.730 7.750 7.650 7.770 2,556,500 19,750,555 7.7256 7.192 7.173 7.192 7.099 7.210 2,754,964 7.1691 0.00%
2023-06-07 0 7.750 7.740 7.750 7.630 7.770 3,485,000 26,829,619 7.6986 7.192 7.182 7.192 7.080 7.210 3,755,545 7.1440 0.65%
2023-06-06 0 7.700 7.690 7.700 7.610 7.850 2,337,897 18,020,192 7.7079 7.145 7.136 7.145 7.062 7.284 2,519,391 7.1526 -1.91%
2023-06-05 0 7.850 7.810 7.850 7.750 7.950 2,257,500 17,661,187 7.8233 7.284 7.247 7.284 7.192 7.377 2,432,752 7.2598 0.26%
2023-06-02 0 7.830 7.800 7.830 7.780 7.930 3,759,446 29,485,070 7.8429 7.266 7.238 7.266 7.220 7.359 4,051,296 7.2779 0.77%
2023-06-01 0 7.770 7.740 7.770 7.640 7.920 7,244,398 56,699,800 7.8267 7.210 7.182 7.210 7.090 7.349 7,806,789 7.2629 -1.89%
2023-05-31 0 7.920 7.910 7.920 7.840 8.000 41,396,919 328,011,889 7.9236 7.349 7.340 7.349 7.275 7.424 44,610,613 7.3528 -0.50%
2023-05-30 0 7.960 7.960 7.970 7.890 8.060 4,060,500 32,397,200 7.9786 7.387 7.387 7.396 7.322 7.479 4,375,722 7.4039 0.00%
2023-05-29 0 7.960 7.950 7.960 7.940 8.080 4,365,500 34,923,801 8.0000 7.387 7.377 7.387 7.368 7.498 4,704,399 7.4236 -1.36%
2023-05-25 0 8.070 8.060 8.070 7.920 8.090 7,496,500 60,413,098 8.0588 7.489 7.479 7.489 7.349 7.507 8,078,462 7.4783 0.37%
2023-05-24 0 8.040 8.030 8.040 7.850 8.050 5,223,500 41,732,559 7.9894 7.461 7.452 7.461 7.284 7.470 5,629,007 7.4138 1.39%
2023-05-23 0 7.930 7.930 7.960 7.800 8.050 2,700,000 21,481,184 7.9560 7.359 7.359 7.387 7.238 7.470 2,909,604 7.3829 0.76%
2023-05-22 0 7.870 7.850 7.870 7.680 7.920 2,829,000 22,245,611 7.8634 7.303 7.284 7.303 7.127 7.349 3,048,619 7.2969 2.47%
2023-05-19 0 7.680 7.670 7.680 7.550 7.740 1,783,500 13,667,249 7.6632 7.127 7.117 7.127 7.006 7.182 1,921,955 7.1111 0.52%
2023-05-18 0 7.640 7.620 7.640 7.580 7.780 6,279,537 48,337,083 7.6976 7.090 7.071 7.090 7.034 7.220 6,767,025 7.1430 -1.04%
2023-05-17 0 7.720 7.700 7.720 7.680 7.910 1,887,530 14,626,877 7.7492 7.164 7.145 7.164 7.127 7.340 2,034,061 7.1910 -2.65%
2023-05-16 0 7.930 7.900 7.930 7.720 7.940 2,562,000 20,202,362 7.8854 7.359 7.331 7.359 7.164 7.368 2,760,891 7.3173 1.93%
2023-05-15 0 7.780 7.770 7.780 7.400 7.850 4,377,172 33,780,141 7.7173 7.220 7.210 7.220 6.867 7.284 4,716,977 7.1614 4.71%
2023-05-12 0 7.430 7.430 7.450 7.420 7.750 4,708,753 35,289,217 7.4944 6.895 6.895 6.913 6.885 7.192 5,074,299 6.9545 -3.51%
2023-05-11 0 7.700 7.680 7.700 7.610 7.800 2,547,871 19,602,988 7.6939 7.145 7.127 7.145 7.062 7.238 2,745,665 7.1396 -0.26%
2023-05-10 0 7.720 7.720 7.730 7.660 7.780 1,833,000 14,141,193 7.7148 7.164 7.164 7.173 7.108 7.220 1,975,298 7.1590 -0.52%
2023-05-09 0 7.760 7.750 7.760 7.680 7.950 3,465,000 26,911,413 7.7666 7.201 7.192 7.201 7.127 7.377 3,733,992 7.2071 -2.39%
2023-05-08 0 7.950 7.930 7.950 7.810 8.100 2,711,348 21,484,674 7.9240 7.377 7.359 7.377 7.247 7.516 2,921,833 7.3531 -0.75%
2023-05-05 0 8.010 8.000 8.010 7.960 8.100 2,298,500 18,425,615 8.0164 7.433 7.424 7.433 7.387 7.516 2,476,935 7.4389 0.75%
2023-05-04 0 7.950 7.950 7.960 7.760 8.000 3,865,391 30,574,580 7.9098 7.377 7.377 7.387 7.201 7.424 4,165,466 7.3400 1.79%
2023-05-03 0 7.810 7.790 7.810 7.550 7.820 1,935,114 14,943,911 7.7225 7.247 7.229 7.247 7.006 7.257 2,085,339 7.1662 0.90%
2023-05-02 0 7.740 7.720 7.740 7.600 7.980 2,061,400 15,894,613 7.7106 7.182 7.164 7.182 7.053 7.405 2,221,429 7.1551 -1.40%
2023-04-28 0 7.850 7.850 7.860 7.800 7.980 3,755,475 29,584,554 7.8777 7.284 7.284 7.294 7.238 7.405 4,047,017 7.3102 0.64%
2023-04-27 0 7.800 7.800 7.810 7.750 7.880 5,301,715 41,310,202 7.7919 7.238 7.238 7.247 7.192 7.312 5,713,294 7.2305 -1.14%
2023-04-26 0 7.890 7.880 7.890 7.630 7.910 3,149,825 24,683,717 7.8365 7.322 7.312 7.322 7.080 7.340 3,394,350 7.2720 1.54%
2023-04-25 0 7.770 7.760 7.770 7.610 7.940 3,809,254 29,392,277 7.7160 7.210 7.201 7.210 7.062 7.368 4,104,971 7.1602 -1.52%
2023-04-24 0 7.890 7.880 7.890 7.730 7.950 2,339,150 18,300,871 7.8237 7.322 7.312 7.322 7.173 7.377 2,520,741 7.2601 0.51%
2023-04-21 0 7.850 7.840 7.850 7.750 8.030 5,235,622 40,966,805 7.8246 7.284 7.275 7.284 7.192 7.452 5,642,070 7.2610 -2.00%
2023-04-20 0 8.010 8.010 8.020 8.000 8.300 10,433,100 84,079,419 8.0589 7.433 7.433 7.442 7.424 7.702 11,243,034 7.4784 -2.55%
2023-04-19 0 8.220 8.210 8.220 8.000 8.390 24,516,624 201,451,766 8.2169 7.628 7.619 7.628 7.424 7.786 26,419,880 7.6250 -0.36%
2023-04-18 0 8.250 8.240 8.250 8.040 8.300 8,532,815 69,657,387 8.1635 7.656 7.646 7.656 7.461 7.702 9,195,228 7.5754 1.60%
2023-04-17 0 8.120 8.120 8.130 8.000 8.180 15,551,784 126,034,720 8.1042 7.535 7.535 7.544 7.424 7.591 16,759,088 7.5204 0.00%
2023-04-14 0 8.120 8.110 8.120 8.060 8.280 9,324,380 75,991,132 8.1497 7.535 7.526 7.535 7.479 7.684 10,048,243 7.5626 -0.49%
2023-04-13 0 8.160 8.150 8.160 7.950 8.180 12,584,420 101,989,771 8.1044 7.572 7.563 7.572 7.377 7.591 13,561,364 7.5206 1.49%
2023-04-12 0 8.040 8.030 8.040 7.910 8.100 5,051,100 40,423,535 8.0029 7.461 7.452 7.461 7.340 7.516 5,443,223 7.4264 0.12%
2023-04-11 0 8.030 8.020 8.030 7.850 8.150 7,456,162 59,430,309 7.9706 7.452 7.442 7.452 7.284 7.563 8,034,993 7.3964 0.88%
2023-04-06 0 7.960 7.960 7.970 7.830 8.030 7,873,519 62,474,873 7.9348 7.387 7.387 7.396 7.266 7.452 8,484,750 7.3632 0.00%
2023-04-04 0 7.960 7.940 7.960 7.680 7.970 3,537,095 27,830,079 7.8681 7.387 7.368 7.387 7.127 7.396 3,811,684 7.3013 2.45%
2023-04-03 0 7.770 7.770 7.780 7.620 7.860 4,404,804 33,952,792 7.7081 7.210 7.210 7.220 7.071 7.294 4,746,754 7.1528 -0.64%
2023-03-31 0 7.820 7.820 7.830 7.800 8.170 5,701,134 44,917,503 7.8787 7.257 7.257 7.266 7.238 7.581 6,143,720 7.3111 -2.37%
2023-03-30 0 8.010 8.010 8.020 7.950 8.150 3,731,024 29,934,069 8.0230 7.433 7.433 7.442 7.377 7.563 4,020,668 7.4450 -2.32%
2023-03-29 0 8.200 8.180 8.200 8.060 8.220 5,839,791 47,573,471 8.1464 7.609 7.591 7.609 7.479 7.628 6,293,141 7.5596 1.99%
2023-03-28 0 8.040 8.030 8.040 7.950 8.150 3,068,500 24,655,735 8.0351 7.461 7.452 7.461 7.377 7.563 3,306,711 7.4563 -0.62%
2023-03-27 0 8.090 8.080 8.090 7.880 8.180 6,375,500 51,398,834 8.0619 7.507 7.498 7.507 7.312 7.591 6,870,438 7.4812 3.72%
2023-03-24 0 7.800 7.790 7.800 7.710 7.940 5,756,505 44,897,770 7.7995 7.238 7.229 7.238 7.155 7.368 6,203,390 7.2376 -0.26%
2023-03-23 0 7.820 7.810 7.820 7.470 8.050 9,016,803 69,838,674 7.7454 7.257 7.247 7.257 6.932 7.470 9,716,788 7.1874 -2.86%
2023-03-22 0 8.050 8.030 8.050 7.710 8.100 5,598,688 44,701,647 7.9843 7.470 7.452 7.470 7.155 7.516 6,033,321 7.4091 -0.12%
2023-03-21 0 8.060 8.060 8.070 7.810 8.100 4,815,638 38,355,540 7.9648 7.479 7.479 7.489 7.247 7.516 5,189,482 7.3910 0.88%
2023-03-20 0 7.990 7.970 7.990 7.900 8.210 4,501,667 36,100,143 8.0193 7.414 7.396 7.414 7.331 7.619 4,851,137 7.4416 -2.56%
2023-03-17 0 8.200 8.190 8.200 7.940 8.240 10,214,975 82,418,101 8.0684 7.609 7.600 7.609 7.368 7.646 11,007,976 7.4871 4.73%
2023-03-16 0 7.830 7.820 7.830 7.780 8.000 3,403,548 26,671,866 7.8365 7.266 7.257 7.266 7.220 7.424 3,667,770 7.2720 -1.76%
2023-03-15 0 7.970 7.970 7.980 7.710 8.070 6,294,379 50,108,918 7.9609 7.396 7.396 7.405 7.155 7.489 6,783,019 7.3874 3.78%
2023-03-14 0 7.680 7.680 7.690 7.600 8.000 5,923,672 46,004,600 7.7662 7.127 7.127 7.136 7.053 7.424 6,383,534 7.2068 -2.66%
2023-03-13 0 7.890 7.890 7.900 7.740 7.950 6,503,762 51,180,138 7.8693 7.322 7.322 7.331 7.182 7.377 7,008,657 7.3024 1.54%
2023-03-10 0 7.770 7.750 7.770 7.610 7.800 3,917,012 30,390,269 7.7585 7.210 7.192 7.210 7.062 7.238 4,221,094 7.1996 0.52%
2023-03-09 0 7.730 7.720 7.730 7.730 8.000 12,707,092 99,869,912 7.8594 7.173 7.164 7.173 7.173 7.424 13,693,559 7.2932 -1.28%
2023-03-08 0 7.830 7.820 7.830 7.740 7.940 4,370,000 34,143,641 7.8132 7.266 7.257 7.266 7.182 7.368 4,709,248 7.2503 -1.26%
2023-03-07 0 7.930 7.920 7.930 7.890 8.050 2,943,807 23,427,635 7.9583 7.359 7.349 7.359 7.322 7.470 3,172,338 7.3850 -1.25%
2023-03-06 0 8.030 8.010 8.030 7.910 8.140 2,539,668 20,320,120 8.0011 7.452 7.433 7.452 7.340 7.554 2,736,826 7.4247 0.00%
2023-03-03 0 8.030 8.020 8.030 7.950 8.200 3,265,397 26,233,496 8.0338 7.452 7.442 7.452 7.377 7.609 3,518,894 7.4550 -1.11%
2023-03-02 0 8.120 8.120 8.130 7.850 8.190 4,505,179 36,480,556 8.0975 7.535 7.535 7.544 7.284 7.600 4,854,922 7.5141 1.12%
2023-03-01 0 8.030 8.030 8.040 7.820 8.050 6,047,878 47,920,934 7.9236 7.452 7.452 7.461 7.257 7.470 6,517,382 7.3528 3.21%
2023-02-28 0 7.780 7.780 7.790 7.670 7.990 11,970,860 93,422,711 7.8042 7.220 7.220 7.229 7.117 7.414 12,900,173 7.2420 -1.89%
2023-02-27 0 7.930 7.930 7.950 7.860 8.150 6,601,340 52,540,579 7.9591 7.359 7.359 7.377 7.294 7.563 7,113,810 7.3857 -3.65%
2023-02-24 0 8.230 8.210 8.230 8.010 8.260 12,467,677 101,706,014 8.1576 7.637 7.619 7.637 7.433 7.665 13,435,558 7.5699 -0.48%
2023-02-23 0 8.270 8.270 8.280 8.230 8.400 12,227,971 101,490,695 8.2999 7.674 7.674 7.684 7.637 7.795 13,177,243 7.7020 -0.84%
2023-02-22 0 8.340 8.330 8.340 8.250 8.370 7,479,144 62,024,896 8.2930 7.739 7.730 7.739 7.656 7.767 8,059,759 7.6956 0.60%
2023-02-21 0 8.290 8.280 8.290 8.260 8.390 2,793,011 23,162,333 8.2930 7.693 7.684 7.693 7.665 7.786 3,009,836 7.6955 0.12%
2023-02-20 0 8.280 8.270 8.280 8.250 8.460 4,355,862 36,146,626 8.2984 7.684 7.674 7.684 7.656 7.851 4,694,013 7.7006 -1.19%
2023-02-17 0 8.380 8.370 8.380 8.270 8.480 3,848,815 32,306,634 8.3939 7.776 7.767 7.776 7.674 7.869 4,147,603 7.7892 0.96%
2023-02-16 0 8.300 8.290 8.300 8.210 8.370 4,539,355 37,594,892 8.2820 7.702 7.693 7.702 7.619 7.767 4,891,751 7.6854 -0.72%
2023-02-15 0 8.360 8.350 8.360 8.200 8.400 5,207,335 43,231,191 8.3020 7.758 7.748 7.758 7.609 7.795 5,611,587 7.7039 -0.12%
2023-02-14 0 8.370 8.360 8.370 8.250 8.460 4,659,499 39,041,302 8.3789 7.767 7.758 7.767 7.656 7.851 5,021,222 7.7753 -0.83%
2023-02-13 0 8.440 8.430 8.440 8.380 8.550 3,191,085 26,950,691 8.4456 7.832 7.823 7.832 7.776 7.934 3,438,813 7.8372 0.24%
2023-02-10 0 8.420 8.420 8.430 8.250 8.540 4,941,436 41,455,849 8.3894 7.813 7.813 7.823 7.656 7.925 5,325,046 7.7851 -0.47%
2023-02-09 0 8.460 8.450 8.460 8.310 8.520 5,353,500 45,161,168 8.4358 7.851 7.841 7.851 7.711 7.906 5,769,099 7.8281 1.44%
2023-02-08 0 8.340 8.330 8.340 8.250 8.370 4,254,783 35,316,398 8.3004 7.739 7.730 7.739 7.656 7.767 4,585,087 7.7024 0.48%
2023-02-07 0 8.300 8.290 8.300 8.130 8.350 6,042,045 50,014,859 8.2778 7.702 7.693 7.702 7.544 7.748 6,511,096 7.6815 2.47%
2023-02-06 0 8.100 8.100 8.110 8.000 8.490 11,730,025 94,768,477 8.0791 7.516 7.516 7.526 7.424 7.878 12,640,641 7.4971 -3.46%
2023-02-03 0 8.390 8.370 8.390 8.300 8.700 7,890,133 66,597,340 8.4406 7.786 7.767 7.786 7.702 8.073 8,502,654 7.8325 -3.01%
2023-02-02 0 8.650 8.640 8.650 8.530 8.730 13,312,500 114,817,766 8.6248 8.027 8.018 8.027 7.916 8.101 14,345,966 8.0035 0.82%
2023-02-01 0 8.580 8.570 8.580 8.430 8.640 6,430,817 54,694,406 8.5050 7.962 7.953 7.962 7.823 8.018 6,930,049 7.8924 0.47%
2023-01-31 0 8.540 8.540 8.550 8.470 8.810 8,219,826 70,340,439 8.5574 7.925 7.925 7.934 7.860 8.175 8,857,941 7.9409 -2.29%
2023-01-30 0 8.740 8.740 8.750 8.540 9.050 16,485,577 142,971,953 8.6725 8.110 8.110 8.120 7.925 8.398 17,765,373 8.0478 -3.21%
2023-01-27 0 9.030 9.020 9.030 8.850 9.100 2,418,557 21,705,377 8.9745 8.379 8.370 8.379 8.212 8.444 2,606,313 8.3280 1.23%
2023-01-26 0 8.920 8.910 8.920 8.700 8.920 1,967,543 17,356,079 8.8212 8.277 8.268 8.277 8.073 8.277 2,120,286 8.1857 0.68%
2023-01-20 0 8.860 8.850 8.860 8.660 8.860 13,037,471 112,845,972 8.6555 8.222 8.212 8.222 8.036 8.222 14,049,586 8.0320 1.96%
2023-01-19 0 8.690 8.680 8.690 8.420 8.750 8,948,942 76,525,597 8.5514 8.064 8.055 8.064 7.813 8.120 9,643,659 7.9353 1.28%
2023-01-18 0 8.580 8.560 8.580 8.390 8.600 7,706,664 65,553,565 8.5061 7.962 7.943 7.962 7.786 7.980 8,304,942 7.8933 0.23%
2023-01-17 0 8.560 8.540 8.560 8.460 8.630 6,766,597 57,745,427 8.5339 7.943 7.925 7.943 7.851 8.008 7,291,896 7.9191 -0.47%
2023-01-16 0 8.600 8.590 8.600 8.390 8.770 24,758,000 209,782,217 8.4733 7.980 7.971 7.980 7.786 8.138 26,679,994 7.8629 1.42%
2023-01-13 0 8.480 8.470 8.480 8.410 8.560 5,722,723 48,598,548 8.4922 7.869 7.860 7.869 7.804 7.943 6,166,985 7.8804 0.71%
2023-01-12 0 8.420 8.410 8.420 8.340 8.680 7,775,494 65,422,760 8.4140 7.813 7.804 7.813 7.739 8.055 8,379,115 7.8078 -1.86%
2023-01-11 0 8.580 8.570 8.580 8.500 8.790 8,424,771 72,466,598 8.6016 7.962 7.953 7.962 7.888 8.157 9,078,796 7.9820 -0.12%
2023-01-10 0 8.590 8.580 8.590 8.570 8.800 5,128,001 44,336,645 8.6460 7.971 7.962 7.971 7.953 8.166 5,526,094 8.0231 -2.28%
2023-01-09 0 8.790 8.780 8.790 8.560 8.850 19,540,309 164,058,554 8.3959 8.157 8.147 8.157 7.943 8.212 21,057,247 7.7911 2.69%
2023-01-06 0 8.560 8.540 8.560 8.540 8.730 6,476,860 55,721,483 8.6032 7.943 7.925 7.943 7.925 8.101 6,979,667 7.9834 -0.47%
2023-01-05 0 8.600 8.590 8.600 8.400 8.810 15,496,015 134,468,889 8.6776 7.980 7.971 7.980 7.795 8.175 16,698,990 8.0525 2.63%
2023-01-04 0 8.380 8.370 8.380 8.160 8.390 7,657,817 63,801,756 8.3316 7.776 7.767 7.776 7.572 7.786 8,252,303 7.7314 0.96%
2023-01-03 0 8.300 8.290 8.300 8.080 8.390 3,581,265 29,371,887 8.2015 7.702 7.693 7.702 7.498 7.786 3,859,283 7.6107 0.00%
2022-12-30 0 8.300 8.300 8.310 8.010 8.360 8,544,707 69,748,922 8.1628 7.702 7.702 7.711 7.433 7.758 9,208,043 7.5748 0.61%
2022-12-29 0 8.250 8.230 8.250 8.100 8.310 4,108,000 33,730,618 8.2110 7.656 7.637 7.656 7.516 7.711 4,426,909 7.6195 -1.32%
2022-12-28 0 8.360 8.350 8.360 8.100 8.400 5,822,585 48,338,172 8.3018 7.758 7.748 7.758 7.516 7.795 6,274,599 7.7038 0.84%
2022-12-23 0 8.290 8.280 8.290 8.220 8.420 5,786,268 47,510,373 8.2109 7.693 7.684 7.693 7.628 7.813 6,235,463 7.6194 0.12%
2022-12-22 0 8.280 8.260 8.280 8.100 8.310 14,496,077 118,014,775 8.1412 7.684 7.665 7.684 7.516 7.711 15,621,425 7.5547 1.60%
2022-12-21 0 8.150 8.140 8.150 7.950 8.160 16,391,500 131,582,356 8.0275 7.563 7.554 7.563 7.377 7.572 17,663,992 7.4492 1.24%
2022-12-20 0 8.050 8.050 8.060 7.810 8.150 5,512,112 44,044,719 7.9905 7.470 7.470 7.479 7.247 7.563 5,940,024 7.4149 0.50%
2022-12-19 0 8.010 8.010 8.020 7.920 8.190 19,968,585 160,970,706 8.0612 7.433 7.433 7.442 7.349 7.600 21,518,771 7.4805 -2.08%
2022-12-16 0 8.180 8.180 8.190 8.110 8.300 34,947,020 285,722,389 8.1759 7.591 7.591 7.600 7.526 7.702 37,660,000 7.5869 -2.15%
2022-12-15 0 8.360 8.330 8.360 8.260 8.400 6,080,697 50,515,664 8.3075 7.758 7.730 7.758 7.665 7.795 6,552,749 7.7091 -0.36%
2022-12-14 0 8.390 8.390 8.400 8.320 8.500 9,210,059 77,249,283 8.3875 7.786 7.786 7.795 7.721 7.888 9,925,047 7.7833 -0.83%
2022-12-13 0 8.460 8.450 8.460 8.280 8.610 37,223,491 312,605,427 8.3981 7.851 7.841 7.851 7.684 7.990 40,113,196 7.7931 0.00%
2022-12-12 0 8.460 8.420 8.460 8.250 8.610 36,925,109 308,797,782 8.3628 7.851 7.813 7.851 7.656 7.990 39,791,650 7.7604 0.12%
2022-12-09 0 8.450 8.430 8.450 8.300 8.540 11,795,700 99,669,918 8.4497 7.841 7.823 7.841 7.702 7.925 12,711,415 7.8410 1.81%
2022-12-08 0 8.300 8.290 8.300 7.970 8.360 34,441,557 277,575,702 8.0593 7.702 7.693 7.702 7.396 7.758 37,115,297 7.4787 4.53%
2022-12-07 0 7.940 7.940 7.960 7.920 8.170 10,885,174 87,386,361 8.0280 7.368 7.368 7.387 7.349 7.581 11,730,203 7.4497 -0.13%
2022-12-06 0 7.950 7.940 7.950 7.790 8.010 8,554,648 67,684,103 7.9120 7.377 7.368 7.377 7.229 7.433 9,218,756 7.3420 0.76%
2022-12-05 0 7.890 7.890 7.900 7.740 8.140 18,203,502 143,337,995 7.8742 7.322 7.322 7.331 7.182 7.554 19,616,662 7.3070 -2.95%
2022-12-02 0 8.130 8.130 8.140 8.030 8.380 16,165,496 131,579,443 8.1395 7.544 7.544 7.554 7.452 7.776 17,420,443 7.5532 -1.69%
2022-12-01 0 8.270 8.270 8.280 8.090 8.340 9,049,177 74,583,106 8.2420 7.674 7.674 7.684 7.507 7.739 9,751,676 7.6482 0.24%
2022-11-30 0 8.250 8.230 8.250 8.110 8.270 16,716,893 137,552,924 8.2284 7.656 7.637 7.656 7.526 7.674 18,014,646 7.6356 1.73%
2022-11-29 0 8.110 8.110 8.120 7.980 8.180 10,624,432 86,025,065 8.0969 7.526 7.526 7.535 7.405 7.591 11,449,220 7.5136 -0.49%
2022-11-28 0 8.150 8.140 8.150 7.620 8.150 15,840,281 126,098,766 7.9606 7.563 7.554 7.563 7.071 7.563 17,069,981 7.3872 0.87%
2022-11-25 0 8.080 8.070 8.080 7.930 8.090 14,286,500 114,750,207 8.0321 7.498 7.489 7.498 7.359 7.507 15,395,578 7.4535 0.75%
2022-11-24 0 8.020 8.010 8.020 7.810 8.030 15,727,300 125,128,655 7.9561 7.442 7.433 7.442 7.247 7.452 16,948,230 7.3830 1.01%
2022-11-23 0 7.940 7.940 7.950 7.680 7.980 20,372,146 159,369,014 7.8229 7.368 7.368 7.377 7.127 7.405 21,953,661 7.2593 1.79%
2022-11-22 0 7.800 7.800 7.810 7.350 7.850 29,746,229 229,174,816 7.7043 7.238 7.238 7.247 6.821 7.284 32,055,465 7.1493 5.41%
2022-11-21 0 7.400 7.390 7.400 6.790 7.480 25,954,606 190,399,928 7.3359 6.867 6.858 6.867 6.301 6.941 27,969,494 6.8074 7.56%
2022-11-18 0 6.880 6.870 6.880 6.870 7.140 20,511,131 142,108,377 6.9284 6.384 6.375 6.384 6.375 6.626 22,103,435 6.4292 -2.27%
2022-11-17 0 7.040 7.040 7.050 6.830 7.120 11,195,023 77,891,126 6.9577 6.533 6.533 6.542 6.338 6.607 12,064,106 6.4564 -0.56%
2022-11-16 0 7.080 7.080 7.090 6.900 7.210 11,831,869 84,051,135 7.1038 6.570 6.570 6.579 6.403 6.691 12,750,391 6.5920 0.71%
2022-11-15 0 7.030 7.030 7.040 7.000 7.520 33,022,074 238,890,079 7.2343 6.524 6.524 6.533 6.496 6.978 35,585,618 6.7131 -5.76%
2022-11-14 0 7.460 7.450 7.460 7.240 7.460 21,282,659 156,114,110 7.3353 6.923 6.913 6.923 6.718 6.923 22,934,858 6.8068 2.33%
2022-11-11 0 7.290 7.280 7.290 6.930 7.330 34,516,500 247,188,106 7.1614 6.765 6.756 6.765 6.431 6.802 37,196,058 6.6455 7.05%
2022-11-10 0 6.810 6.810 6.820 6.230 6.820 31,185,668 206,423,889 6.6192 6.319 6.319 6.329 5.781 6.329 33,606,650 6.1424 6.91%
2022-11-09 0 6.370 6.350 6.370 6.180 6.650 70,288,549 459,686,976 6.5400 5.911 5.893 5.911 5.735 6.171 75,745,135 6.0689 3.07%
2022-11-08 0 6.180 6.160 6.180 6.000 6.300 14,401,184 88,744,259 6.1623 5.735 5.716 5.735 5.568 5.846 15,519,166 5.7184 2.66%
2022-11-07 0 6.020 6.020 6.030 5.800 6.090 34,502,149 204,626,209 5.9308 5.586 5.586 5.596 5.382 5.651 37,180,593 5.5036 2.03%
2022-11-04 0 5.900 5.890 5.900 5.660 6.050 10,359,762 61,284,883 5.9157 5.475 5.466 5.475 5.252 5.614 11,164,003 5.4895 2.79%
2022-11-03 0 5.740 5.740 5.750 5.680 5.960 10,398,005 59,704,620 5.7419 5.326 5.326 5.336 5.271 5.531 11,205,215 5.3283 -4.01%
2022-11-02 0 5.980 5.950 5.980 5.660 6.020 17,133,419 99,770,431 5.8231 5.549 5.521 5.549 5.252 5.586 18,463,507 5.4037 3.10%
2022-11-01 0 5.800 5.780 5.800 5.440 5.830 9,500,500 54,179,697 5.7028 5.382 5.364 5.382 5.048 5.410 10,238,035 5.2920 4.69%
2022-10-31 0 5.540 5.540 5.550 5.480 5.760 10,550,342 58,939,552 5.5865 5.141 5.141 5.150 5.085 5.345 11,369,378 5.1841 -2.29%
2022-10-28 0 5.670 5.650 5.670 5.580 5.800 15,286,464 86,420,615 5.6534 5.262 5.243 5.262 5.178 5.382 16,473,171 5.2461 -2.07%
2022-10-27 0 5.790 5.790 5.800 5.780 5.960 5,016,000 29,405,527 5.8623 5.373 5.373 5.382 5.364 5.531 5,405,398 5.4400 -0.52%
2022-10-26 0 5.820 5.810 5.820 5.630 5.890 6,156,032 35,752,263 5.8077 5.401 5.391 5.401 5.224 5.466 6,633,932 5.3893 3.37%
2022-10-25 0 5.630 5.630 5.640 5.380 5.790 21,548,527 120,878,759 5.6096 5.224 5.224 5.234 4.992 5.373 23,221,366 5.2055 0.90%
2022-10-24 0 5.580 5.580 5.590 5.580 5.940 16,820,745 95,869,976 5.6995 5.178 5.178 5.187 5.178 5.512 18,126,560 5.2889 -3.96%
2022-10-21 0 5.810 5.810 5.820 5.620 5.860 30,672,368 174,225,263 5.6802 5.391 5.391 5.401 5.215 5.438 33,053,501 5.2710 1.75%
2022-10-20 0 5.710 5.710 5.720 5.650 6.050 14,849,498 86,121,529 5.7996 5.299 5.299 5.308 5.243 5.614 16,002,283 5.3818 -5.93%
2022-10-19 0 6.070 6.040 6.070 5.980 6.150 9,768,605 58,987,122 6.0384 5.633 5.605 5.633 5.549 5.707 10,526,954 5.6034 1.34%
2022-10-18 0 5.990 5.970 5.990 5.650 6.040 23,769,672 139,575,268 5.8720 5.558 5.540 5.558 5.243 5.605 25,614,941 5.4490 2.57%
2022-10-17 0 5.840 5.840 5.850 5.730 6.070 19,419,000 114,079,828 5.8746 5.419 5.419 5.429 5.317 5.633 20,926,521 5.4514 -2.83%
2022-10-14 0 6.010 6.010 6.020 5.910 6.490 35,916,200 221,707,153 6.1729 5.577 5.577 5.586 5.484 6.022 38,704,419 5.7282 -3.38%
2022-10-13 0 6.220 6.220 6.230 6.130 6.430 8,695,333 54,638,261 6.2836 5.772 5.772 5.781 5.688 5.967 9,370,362 5.8310 -0.48%
2022-10-12 0 6.250 6.250 6.260 6.130 6.660 18,853,466 118,196,380 6.2692 5.800 5.800 5.809 5.688 6.180 20,317,084 5.8176 -7.13%
2022-10-11 0 6.730 6.730 6.740 6.490 6.750 33,847,155 224,792,358 6.6414 6.245 6.245 6.254 6.022 6.264 36,474,751 6.1630 2.12%
2022-10-10 0 6.590 6.580 6.590 6.150 6.610 29,710,607 191,453,936 6.4440 6.115 6.106 6.115 5.707 6.134 32,017,078 5.9797 0.46%
2022-10-07 0 6.560 6.550 6.560 6.410 6.980 19,760,012 130,801,307 6.6195 6.087 6.078 6.087 5.948 6.477 21,294,006 6.1426 1.23%
2022-10-06 0 6.480 6.470 6.480 6.120 6.500 8,144,887 52,119,153 6.3990 6.013 6.004 6.013 5.679 6.032 8,777,185 5.9380 3.85%
2022-10-05 0 6.240 6.230 6.240 5.930 6.380 14,623,551 89,893,878 6.1472 5.790 5.781 5.790 5.503 5.920 15,758,795 5.7044 4.17%
2022-10-03 0 5.990 5.980 5.990 5.550 6.010 5,377,155 31,652,726 5.8865 5.558 5.549 5.558 5.150 5.577 5,794,590 5.4625 7.54%
2022-09-30 0 5.570 5.570 5.580 5.400 5.690 8,567,694 47,694,450 5.5668 5.169 5.169 5.178 5.011 5.280 9,232,815 5.1658 2.20%
2022-09-29 0 5.450 5.440 5.450 5.300 5.680 7,940,328 43,207,793 5.4416 5.057 5.048 5.057 4.918 5.271 8,556,745 5.0496 -1.45%
2022-09-28 0 5.530 5.520 5.530 5.430 5.570 7,273,263 40,161,972 5.5219 5.132 5.122 5.132 5.039 5.169 7,837,895 5.1241 -0.18%
2022-09-27 0 5.540 5.530 5.540 5.360 5.570 8,269,500 45,193,309 5.4651 5.141 5.132 5.141 4.974 5.169 8,911,471 5.0714 0.36%
2022-09-26 0 5.520 5.510 5.520 5.480 5.670 8,957,834 49,723,273 5.5508 5.122 5.113 5.122 5.085 5.262 9,653,242 5.1509 -1.60%
2022-09-23 0 5.610 5.600 5.610 5.460 5.660 9,678,643 54,088,064 5.5884 5.206 5.197 5.206 5.067 5.252 10,430,008 5.1858 2.00%
2022-09-22 0 5.500 5.480 5.500 5.220 5.500 8,977,413 48,378,307 5.3889 5.104 5.085 5.104 4.844 5.104 9,674,341 5.0007 2.80%
2022-09-21 0 5.350 5.340 5.370 5.320 5.500 9,145,000 49,062,830 5.3650 4.965 4.955 4.983 4.937 5.104 9,854,938 4.9785 -1.47%
2022-09-20 0 5.430 5.430 5.440 5.420 5.550 8,137,000 44,451,727 5.4629 5.039 5.039 5.048 5.030 5.150 8,768,685 5.0694 -1.09%
2022-09-19 0 5.490 5.490 5.500 5.390 5.540 9,797,557 53,509,138 5.4615 5.095 5.095 5.104 5.002 5.141 10,558,153 5.0680 -0.72%
2022-09-16 0 5.530 5.530 5.540 5.310 5.570 8,176,755 45,051,009 5.5096 5.132 5.132 5.141 4.927 5.169 8,811,527 5.1127 0.91%
2022-09-15 0 5.480 5.480 5.490 5.370 5.560 10,224,093 55,878,218 5.4653 5.085 5.085 5.095 4.983 5.159 11,017,802 5.0716 1.29%
2022-09-14 0 5.410 5.400 5.410 5.270 5.410 6,088,187 32,733,570 5.3766 5.020 5.011 5.020 4.890 5.020 6,560,820 4.9892 1.69%
2022-09-13 0 5.320 5.310 5.320 5.270 5.550 180,619,775 1,022,865,662 5.6631 4.937 4.927 4.937 4.890 5.150 194,641,509 5.2551 -6.67%
2022-09-09 0 5.700 5.690 5.700 5.440 5.710 12,821,130 72,129,104 5.6258 5.289 5.280 5.289 5.048 5.299 13,816,450 5.2205 2.89%
2022-09-08 0 5.540 5.530 5.540 5.290 5.550 12,888,335 70,053,690 5.4354 5.141 5.132 5.141 4.909 5.150 13,888,872 5.0439 1.47%
2022-09-07 0 5.460 5.450 5.460 5.050 5.490 14,818,800 78,678,918 5.3094 5.067 5.057 5.067 4.686 5.095 15,969,202 4.9269 5.00%
2022-09-06 0 5.200 5.190 5.200 5.190 5.280 3,648,764 19,033,089 5.2163 4.825 4.816 4.825 4.816 4.900 3,932,022 4.8405 -1.33%
2022-09-05 0 5.270 5.260 5.270 5.190 5.390 12,955,178 68,090,223 5.2558 4.890 4.881 4.890 4.816 5.002 13,960,904 4.8772 -2.04%
2022-09-02 0 5.380 5.380 5.390 5.250 5.420 12,851,200 68,597,006 5.3378 4.992 4.992 5.002 4.872 5.030 13,848,854 4.9533 1.13%
2022-09-01 0 5.320 5.300 5.320 5.160 5.320 9,108,215 47,977,079 5.2675 4.937 4.918 4.937 4.788 4.937 9,815,297 4.8880 1.72%
2022-08-31 0 5.230 5.220 5.230 5.110 5.290 14,911,210 77,882,152 5.2231 4.853 4.844 4.853 4.742 4.909 16,068,785 4.8468 0.58%
2022-08-30 0 5.200 5.200 5.210 5.050 5.210 11,869,598 60,927,082 5.1330 4.825 4.825 4.835 4.686 4.835 12,791,049 4.7633 1.36%
2022-08-29 0 5.130 5.130 5.140 5.030 5.130 8,481,000 43,074,630 5.0790 4.760 4.760 4.770 4.668 4.760 9,139,390 4.7131 -0.39%
2022-08-26 0 5.150 5.150 5.160 5.060 5.150 12,757,501 65,242,772 5.1141 4.779 4.779 4.788 4.695 4.779 13,747,881 4.7457 0.78%
2022-08-25 0 5.110 5.110 5.120 5.000 5.120 9,282,700 47,310,547 5.0966 4.742 4.742 4.751 4.640 4.751 10,003,327 4.7295 0.00%
2022-08-24 0 5.110 5.100 5.110 5.040 5.120 8,504,377 43,279,950 5.0891 4.742 4.733 4.742 4.677 4.751 9,164,582 4.7225 0.20%
2022-08-23 0 5.100 5.090 5.100 5.060 5.140 5,041,040 25,696,129 5.0974 4.733 4.723 4.733 4.695 4.770 5,432,382 4.7302 -0.58%
2022-08-22 0 5.130 5.120 5.130 5.020 5.150 5,795,998 29,621,609 5.1107 4.760 4.751 4.760 4.658 4.779 6,245,948 4.7425 1.18%
2022-08-19 0 5.070 5.070 5.080 5.060 5.180 4,789,000 24,379,110 5.0906 4.705 4.705 4.714 4.695 4.807 5,160,776 4.7239 -0.78%
2022-08-18 0 5.110 5.110 5.120 5.050 5.140 5,375,701 27,421,597 5.1010 4.742 4.742 4.751 4.686 4.770 5,793,023 4.7336 0.20%
2022-08-17 0 5.100 5.100 5.110 5.070 5.230 2,875,500 14,678,988 5.1048 4.733 4.733 4.742 4.705 4.853 3,098,729 4.7371 -0.97%
2022-08-16 0 5.150 5.140 5.150 5.120 5.290 5,143,724 26,631,108 5.1774 4.779 4.770 4.779 4.751 4.909 5,543,038 4.8044 -2.46%
2022-08-15 0 5.280 5.260 5.280 5.220 5.380 1,641,500 8,666,505 5.2796 4.900 4.881 4.900 4.844 4.992 1,768,932 4.8993 -0.56%
2022-08-12 0 5.310 5.300 5.310 5.230 5.350 5,334,677 28,326,831 5.3099 4.927 4.918 4.927 4.853 4.965 5,748,815 4.9274 0.19%
2022-08-11 0 5.300 5.290 5.300 5.180 5.370 6,108,500 32,275,722 5.2837 4.918 4.909 4.918 4.807 4.983 6,582,710 4.9031 2.51%
2022-08-10 0 5.170 5.160 5.170 5.150 5.290 8,336,610 43,240,616 5.1868 4.798 4.788 4.798 4.779 4.909 8,983,791 4.8132 -1.15%
2022-08-09 0 5.230 5.230 5.240 5.120 5.300 6,309,208 33,015,562 5.2329 4.853 4.853 4.863 4.751 4.918 6,799,000 4.8559 0.19%
2022-08-08 0 5.220 5.210 5.220 5.120 5.250 7,836,500 40,627,006 5.1843 4.844 4.835 4.844 4.751 4.872 8,444,857 4.8109 -0.57%
2022-08-05 0 5.250 5.230 5.250 5.070 5.260 6,515,886 33,914,083 5.2048 4.872 4.853 4.872 4.705 4.881 7,021,722 4.8299 3.75%
2022-08-04 0 5.060 5.050 5.060 4.930 5.070 10,980,555 55,186,275 5.0258 4.695 4.686 4.695 4.575 4.705 11,832,989 4.6638 1.20%
2022-08-03 0 5.000 4.990 5.000 4.930 5.010 7,098,262 35,307,747 4.9741 4.640 4.631 4.640 4.575 4.649 7,649,309 4.6158 1.42%
2022-08-02 0 4.930 4.910 4.930 4.860 5.150 7,108,350 34,915,860 4.9120 4.575 4.556 4.575 4.510 4.779 7,660,180 4.5581 -3.33%
2022-08-01 0 5.100 5.090 5.100 5.080 5.290 6,462,331 33,234,938 5.1429 4.733 4.723 4.733 4.714 4.909 6,964,010 4.7724 -2.30%
2022-07-29 0 5.220 5.210 5.220 5.190 5.400 7,198,000 37,792,171 5.2504 4.844 4.835 4.844 4.816 5.011 7,756,790 4.8721 -3.33%
2022-07-28 0 5.400 5.390 5.400 5.330 5.460 6,196,055 33,340,813 5.3810 5.011 5.002 5.011 4.946 5.067 6,677,062 4.9933 0.19%
2022-07-27 0 5.390 5.380 5.390 5.350 5.600 10,313,700 56,062,837 5.4358 5.002 4.992 5.002 4.965 5.197 11,114,365 5.0442 -3.92%
2022-07-26 0 5.610 5.600 5.610 5.510 5.650 2,726,108 15,255,272 5.5960 5.206 5.197 5.206 5.113 5.243 2,937,739 5.1929 0.18%
2022-07-25 0 5.600 5.590 5.600 5.570 5.780 3,322,500 18,633,617 5.6083 5.197 5.187 5.197 5.169 5.364 3,580,430 5.2043 -2.44%
2022-07-22 0 5.740 5.730 5.740 5.680 5.810 4,329,500 24,823,449 5.7336 5.326 5.317 5.326 5.271 5.391 4,665,604 5.3205 -0.35%
2022-07-21 0 5.760 5.740 5.760 5.710 5.860 5,661,557 32,712,852 5.7781 5.345 5.326 5.345 5.299 5.438 6,101,071 5.3618 -0.17%
2022-07-20 0 5.770 5.760 5.780 5.700 5.850 5,049,835 29,300,467 5.8023 5.354 5.345 5.364 5.289 5.429 5,441,860 5.3843 1.05%
2022-07-19 0 5.710 5.690 5.710 5.610 5.770 6,034,790 34,306,879 5.6849 5.299 5.280 5.299 5.206 5.354 6,503,278 5.2753 0.00%
2022-07-18 0 5.710 5.700 5.710 5.450 5.750 5,357,925 30,162,306 5.6295 5.299 5.289 5.299 5.057 5.336 5,773,867 5.2239 1.96%
2022-07-15 0 5.600 5.600 5.610 5.570 5.830 9,059,330 51,399,602 5.6737 5.197 5.197 5.206 5.169 5.410 9,762,617 5.2649 -3.95%
2022-07-14 0 5.830 5.810 5.830 5.690 5.840 12,478,500 72,310,713 5.7948 5.410 5.391 5.410 5.280 5.419 13,447,221 5.3774 2.46%
2022-07-13 0 5.690 5.680 5.690 5.600 5.810 10,262,275 58,571,383 5.7074 5.280 5.271 5.280 5.197 5.391 11,058,948 5.2963 -0.35%
2022-07-12 0 5.710 5.700 5.710 5.620 5.870 8,267,720 47,235,022 5.7132 5.299 5.289 5.299 5.215 5.447 8,909,553 5.3016 -1.55%
2022-07-11 0 5.800 5.790 5.800 5.690 6.110 19,334,828 114,417,374 5.9177 5.382 5.373 5.382 5.280 5.670 20,835,814 5.4914 -5.23%
2022-07-08 0 6.120 6.120 6.130 6.020 6.150 11,398,677 69,547,422 6.1014 5.679 5.679 5.688 5.586 5.707 12,283,570 5.6618 -0.16%
2022-07-07 0 6.130 6.110 6.130 6.000 6.150 7,744,510 47,166,021 6.0903 5.688 5.670 5.688 5.568 5.707 8,345,726 5.6515 0.82%
2022-07-06 0 6.080 6.050 6.080 5.930 6.200 13,562,569 81,928,567 6.0408 5.642 5.614 5.642 5.503 5.753 14,615,448 5.6056 0.16%
2022-07-05 0 6.070 6.060 6.070 6.010 6.230 5,365,506 32,655,768 6.0862 5.633 5.623 5.633 5.577 5.781 5,782,037 5.6478 -1.78%
2022-07-04 0 6.180 6.180 6.190 6.080 6.360 11,106,195 69,149,308 6.2262 5.735 5.735 5.744 5.642 5.902 11,968,383 5.7777 -0.96%
2022-06-30 0 6.240 6.240 6.250 6.180 6.450 8,639,152 54,101,379 6.2623 5.790 5.790 5.800 5.735 5.985 9,309,820 5.8112 -3.26%
2022-06-29 0 6.450 6.440 6.450 6.340 6.640 7,722,000 49,893,768 6.4612 5.985 5.976 5.985 5.883 6.162 8,321,468 5.9958 -3.15%
2022-06-28 0 6.660 6.630 6.660 6.430 6.660 4,001,000 26,326,690 6.5800 6.180 6.152 6.180 5.967 6.180 4,311,603 6.1060 1.52%
2022-06-27 0 6.560 6.550 6.560 6.410 6.700 8,355,704 54,840,989 6.5633 6.087 6.078 6.087 5.948 6.217 9,004,368 6.0905 1.23%
2022-06-24 0 6.680 6.680 6.690 6.510 6.690 11,512,527 76,392,337 6.6356 6.013 6.013 6.022 5.860 6.022 12,789,168 5.9732 1.98%
2022-06-23 0 6.550 6.530 6.550 6.480 6.610 6,176,926 40,337,497 6.5304 5.896 5.878 5.896 5.833 5.950 6,861,894 5.8785 2.50%
2022-06-22 0 6.390 6.390 6.400 6.330 6.600 4,969,499 31,897,540 6.4187 5.752 5.752 5.761 5.698 5.941 5,520,574 5.7779 -1.84%
2022-06-21 0 6.510 6.490 6.510 6.350 6.590 4,214,145 27,151,169 6.4429 5.860 5.842 5.860 5.716 5.932 4,681,458 5.7997 0.77%
2022-06-20 0 6.460 6.430 6.460 6.340 6.620 4,531,054 29,080,821 6.4181 5.815 5.788 5.815 5.707 5.959 5,033,509 5.7774 -0.46%
2022-06-17 0 6.490 6.490 6.500 6.230 6.550 12,284,258 79,592,961 6.4793 5.842 5.842 5.851 5.608 5.896 13,646,477 5.8325 1.56%
2022-06-16 0 6.390 6.350 6.390 6.280 6.520 4,989,924 32,048,622 6.4227 5.752 5.716 5.752 5.653 5.869 5,543,264 5.7815 -0.62%
2022-06-15 0 6.430 6.390 6.430 6.320 6.490 6,036,499 38,761,315 6.4212 5.788 5.752 5.788 5.689 5.842 6,705,895 5.7802 1.74%
2022-06-14 0 6.320 6.310 6.320 6.070 6.350 4,865,534 30,587,438 6.2866 5.689 5.680 5.689 5.464 5.716 5,405,080 5.6590 1.61%
2022-06-13 0 6.220 6.200 6.220 6.170 6.460 7,068,374 44,164,846 6.2482 5.599 5.581 5.599 5.554 5.815 7,852,196 5.6245 -4.01%
2022-06-10 0 6.480 6.440 6.480 6.260 6.480 9,492,382 60,878,532 6.4134 5.833 5.797 5.833 5.635 5.833 10,545,006 5.7732 1.57%
2022-06-09 0 6.380 6.360 6.380 6.260 6.450 9,520,337 60,516,827 6.3566 5.743 5.725 5.743 5.635 5.806 10,576,061 5.7221 2.24%
2022-06-08 0 6.240 6.240 6.250 6.130 6.320 4,970,591 30,906,081 6.2178 5.617 5.617 5.626 5.518 5.689 5,521,787 5.5971 1.63%
2022-06-07 0 6.140 6.140 6.150 6.010 6.160 8,296,785 50,599,283 6.0987 5.527 5.527 5.536 5.410 5.545 9,216,827 5.4899 1.66%
2022-06-06 0 6.040 6.020 6.040 5.760 6.050 6,195,208 36,971,452 5.9677 5.437 5.419 5.437 5.185 5.446 6,882,204 5.3720 3.96%
2022-06-02 0 5.810 5.810 5.820 5.650 5.830 4,871,500 28,075,254 5.7632 5.230 5.230 5.239 5.086 5.248 5,411,708 5.1879 0.87%
2022-06-01 0 5.760 5.750 5.760 5.660 5.900 3,662,636 20,994,644 5.7321 5.185 5.176 5.185 5.095 5.311 4,068,791 5.1599 -1.20%
2022-05-31 0 5.830 5.810 5.830 5.680 5.900 22,604,479 131,673,227 5.8251 5.248 5.230 5.248 5.113 5.311 25,111,122 5.2436 2.28%
2022-05-30 0 5.700 5.680 5.700 5.560 5.720 5,346,302 30,316,584 5.6706 5.131 5.113 5.131 5.005 5.149 5,939,161 5.1045 2.52%
2022-05-27 0 5.560 5.550 5.560 5.450 5.610 3,542,500 19,621,746 5.5390 5.005 4.996 5.005 4.906 5.050 3,935,333 4.9860 1.83%
2022-05-26 0 5.460 5.450 5.460 5.300 5.540 5,811,723 31,385,004 5.4003 4.915 4.906 4.915 4.771 4.987 6,456,193 4.8612 1.11%
2022-05-25 0 5.400 5.400 5.410 5.380 5.520 2,829,255 15,334,530 5.4200 4.861 4.861 4.870 4.843 4.969 3,142,995 4.8790 -0.92%
2022-05-24 0 5.450 5.440 5.450 5.400 5.720 6,399,113 35,067,653 5.4801 4.906 4.897 4.906 4.861 5.149 7,108,720 4.9330 -4.55%
2022-05-23 0 5.710 5.700 5.710 5.650 5.800 2,815,059 16,043,753 5.6993 5.140 5.131 5.140 5.086 5.221 3,127,225 5.1303 0.00%
2022-05-20 0 5.710 5.690 5.710 5.600 5.770 5,974,060 34,123,759 5.7120 5.140 5.122 5.140 5.041 5.194 6,636,532 5.1418 1.60%
2022-05-19 0 5.620 5.610 5.620 5.490 5.660 6,347,850 35,346,507 5.5683 5.059 5.050 5.059 4.942 5.095 7,051,772 5.0124 -0.71%
2022-05-18 0 5.660 5.650 5.660 5.530 5.700 5,890,500 33,263,849 5.6470 5.095 5.086 5.095 4.978 5.131 6,543,706 5.0833 2.17%
2022-05-17 0 5.540 5.530 5.540 5.490 5.620 10,283,928 57,234,818 5.5655 4.987 4.978 4.987 4.942 5.059 11,424,328 5.0099 0.73%
2022-05-16 0 5.500 5.500 5.510 5.430 5.590 7,378,744 40,598,650 5.5021 4.951 4.951 4.960 4.888 5.032 8,196,984 4.9529 0.00%
2022-05-13 0 5.500 5.490 5.500 5.380 5.570 6,867,416 37,808,680 5.5055 4.951 4.942 4.951 4.843 5.014 7,628,954 4.9559 2.61%
2022-05-12 0 5.360 5.350 5.360 5.330 5.600 5,670,500 30,804,038 5.4323 4.825 4.816 4.825 4.798 5.041 6,299,310 4.8901 -1.83%
2022-05-11 0 5.460 5.450 5.460 5.240 5.640 11,022,533 60,655,718 5.5029 4.915 4.906 4.915 4.717 5.077 12,244,838 4.9536 4.80%
2022-05-10 0 5.210 5.210 5.240 5.130 5.340 8,383,189 43,940,009 5.2414 4.690 4.690 4.717 4.618 4.807 9,312,813 4.7182 -0.19%
2022-05-06 0 5.220 5.220 5.240 5.220 5.530 5,717,570 30,162,121 5.2753 4.699 4.699 4.717 4.699 4.978 6,351,600 4.7487 -5.26%
2022-05-05 0 5.510 5.500 5.510 5.500 5.620 3,296,000 18,290,802 5.5494 4.960 4.951 4.960 4.951 5.059 3,661,498 4.9954 0.00%
2022-05-04 0 5.510 5.500 5.510 5.390 5.580 2,458,272 13,515,831 5.4981 4.960 4.951 4.960 4.852 5.023 2,730,873 4.9493 -1.43%
2022-05-03 0 5.590 5.590 5.600 5.300 5.700 4,509,435 24,809,302 5.5016 5.032 5.032 5.041 4.771 5.131 5,009,493 4.9525 0.72%
2022-04-29 0 5.550 5.540 5.550 5.260 5.630 9,129,814 50,126,417 5.4904 4.996 4.987 4.996 4.735 5.068 10,142,232 4.9423 3.74%
2022-04-28 0 5.350 5.340 5.350 5.200 5.430 4,805,791 25,691,211 5.3459 4.816 4.807 4.816 4.681 4.888 5,338,712 4.8122 0.94%
2022-04-27 0 5.300 5.300 5.310 5.090 5.360 7,452,538 39,220,740 5.2627 4.771 4.771 4.780 4.582 4.825 8,278,961 4.7374 0.38%
2022-04-26 0 5.280 5.260 5.280 5.200 5.420 5,225,340 27,705,946 5.3022 4.753 4.735 4.753 4.681 4.879 5,804,786 4.7729 -0.19%
2022-04-25 0 5.290 5.270 5.290 5.230 5.560 9,509,501 50,777,916 5.3397 4.762 4.744 4.762 4.708 5.005 10,564,023 4.8067 -4.86%
2022-04-22 0 5.560 5.560 5.570 5.420 5.570 9,031,110 49,588,900 5.4909 5.005 5.005 5.014 4.879 5.014 10,032,583 4.9428 1.28%
2022-04-21 0 5.490 5.480 5.490 5.420 5.910 11,841,750 65,723,770 5.5502 4.942 4.933 4.942 4.879 5.320 13,154,899 4.9961 -7.11%
2022-04-20 0 5.910 5.900 5.910 5.860 6.200 8,519,000 51,057,522 5.9934 5.320 5.311 5.320 5.275 5.581 9,463,684 5.3951 -4.68%
2022-04-19 0 6.200 6.190 6.200 6.140 6.390 4,137,000 25,569,560 6.1807 5.581 5.572 5.581 5.527 5.752 4,595,758 5.5637 -2.67%
2022-04-14 0 6.370 6.360 6.370 6.270 6.450 2,530,000 16,104,385 6.3654 5.734 5.725 5.734 5.644 5.806 2,810,555 5.7300 1.76%
2022-04-13 0 6.260 6.250 6.260 6.200 6.370 2,790,300 17,449,606 6.2537 5.635 5.626 5.635 5.581 5.734 3,099,720 5.6294 -1.57%
2022-04-12 0 6.360 6.350 6.360 6.220 6.490 7,124,498 45,115,357 6.3324 5.725 5.716 5.725 5.599 5.842 7,914,544 5.7003 0.95%
2022-04-11 0 6.300 6.270 6.300 6.250 6.630 7,161,757 45,469,170 6.3489 5.671 5.644 5.671 5.626 5.968 7,955,935 5.7151 -4.40%
2022-04-08 0 6.590 6.560 6.590 6.300 6.590 8,249,798 53,674,495 6.5062 5.932 5.905 5.932 5.671 5.932 9,164,630 5.8567 4.27%
2022-04-07 0 6.320 6.310 6.320 6.300 6.650 6,801,557 43,510,773 6.3972 5.689 5.680 5.689 5.671 5.986 7,555,791 5.7586 -2.92%
2022-04-06 0 6.510 6.470 6.510 6.450 6.720 10,215,696 67,130,881 6.5713 5.860 5.824 5.860 5.806 6.049 11,348,529 5.9154 -1.66%
2022-04-04 0 6.620 6.600 6.620 6.450 6.710 3,544,529 23,369,617 6.5932 5.959 5.941 5.959 5.806 6.040 3,937,587 5.9350 2.64%
2022-04-01 0 6.450 6.430 6.450 6.210 6.450 3,577,936 22,796,427 6.3714 5.806 5.788 5.806 5.590 5.806 3,974,699 5.7354 0.78%
2022-03-31 0 6.400 6.330 6.400 6.280 6.480 7,591,123 48,474,804 6.3857 5.761 5.698 5.761 5.653 5.833 8,432,914 5.7483 0.00%
2022-03-30 0 6.400 6.400 6.410 6.190 6.420 5,600,621 35,629,284 6.3617 5.761 5.761 5.770 5.572 5.779 6,221,682 5.7266 2.40%
2022-03-29 0 6.250 6.250 6.260 6.110 6.250 6,425,500 39,891,312 6.2083 5.626 5.626 5.635 5.500 5.626 7,138,033 5.5886 4.34%
2022-03-28 0 5.990 5.990 6.000 5.760 6.110 3,666,501 22,001,081 6.0006 5.392 5.392 5.401 5.185 5.500 4,073,085 5.4016 0.17%
2022-03-25 0 5.980 5.970 5.980 5.890 6.390 6,854,499 41,488,728 6.0528 5.383 5.374 5.383 5.302 5.752 7,614,604 5.4486 -5.68%
2022-03-24 0 6.340 6.320 6.340 6.200 6.420 7,555,200 47,839,038 6.3319 5.707 5.689 5.707 5.581 5.779 8,393,007 5.6999 2.26%
2022-03-23 0 6.200 6.180 6.200 5.960 6.260 5,997,450 37,208,177 6.2040 5.581 5.563 5.581 5.365 5.635 6,662,516 5.5847 2.48%
2022-03-22 0 6.050 6.040 6.050 5.890 6.070 4,244,300 25,436,655 5.9931 5.446 5.437 5.446 5.302 5.464 4,714,957 5.3949 1.17%
2022-03-21 0 5.980 5.950 5.980 5.870 6.090 4,197,658 25,122,089 5.9848 5.383 5.356 5.383 5.284 5.482 4,663,142 5.3874 0.50%
2022-03-18 0 5.950 5.930 5.950 5.670 6.050 10,774,691 63,303,268 5.8752 5.356 5.338 5.356 5.104 5.446 11,969,512 5.2887 -0.17%
2022-03-17 0 5.960 5.950 5.960 5.390 6.000 17,883,433 101,804,772 5.6927 5.365 5.356 5.365 4.852 5.401 19,866,553 5.1244 14.40%
2022-03-16 0 5.210 5.200 5.210 4.790 5.210 14,230,269 71,694,621 5.0382 4.690 4.681 4.690 4.312 4.690 15,808,284 4.5353 8.77%
2022-03-15 0 4.790 4.790 4.800 4.720 5.260 19,704,186 98,527,222 5.0003 4.312 4.312 4.321 4.249 4.735 21,889,212 4.5012 -6.81%
2022-03-14 0 5.140 5.130 5.140 5.070 5.650 12,783,121 67,646,386 5.2919 4.627 4.618 4.627 4.564 5.086 14,200,660 4.7636 -9.03%
2022-03-11 0 5.650 5.640 5.650 5.510 5.740 6,495,650 36,346,392 5.5955 5.086 5.077 5.086 4.960 5.167 7,215,962 5.0369 -1.91%
2022-03-10 0 5.760 5.740 5.760 5.640 5.810 7,029,427 40,233,269 5.7235 5.185 5.167 5.185 5.077 5.230 7,808,930 5.1522 3.97%
2022-03-09 0 5.540 5.530 5.540 5.410 5.690 10,129,945 56,035,907 5.5317 4.987 4.978 4.987 4.870 5.122 11,253,269 4.9795 -0.54%
2022-03-08 0 5.570 5.550 5.570 5.530 5.800 8,550,814 48,015,883 5.6154 5.014 4.996 5.014 4.978 5.221 9,499,026 5.0548 -2.28%
2022-03-07 0 5.700 5.690 5.700 5.600 5.940 13,917,119 79,247,301 5.6942 5.131 5.122 5.131 5.041 5.347 15,460,408 5.1258 -4.04%
2022-03-04 0 5.940 5.930 5.940 5.930 6.050 6,161,897 36,745,242 5.9633 5.347 5.338 5.347 5.338 5.446 6,845,199 5.3680 -2.14%
2022-03-03 0 6.070 6.060 6.070 6.050 6.210 3,918,000 23,931,289 6.1080 5.464 5.455 5.464 5.446 5.590 4,352,473 5.4983 -2.57%
2022-03-02 0 6.230 6.210 6.230 6.150 6.310 3,926,449 24,457,316 6.2289 5.608 5.590 5.608 5.536 5.680 4,361,859 5.6071 -1.11%
2022-03-01 0 6.300 6.270 6.300 6.140 6.310 3,931,112 24,627,157 6.2647 5.671 5.644 5.671 5.527 5.680 4,367,039 5.6393 1.61%
2022-02-28 0 6.200 6.190 6.200 6.080 6.270 7,899,213 48,766,589 6.1736 5.581 5.572 5.581 5.473 5.644 8,775,168 5.5573 -0.80%
2022-02-25 0 6.250 6.240 6.250 6.070 6.340 8,365,279 51,834,780 6.1964 5.626 5.617 5.626 5.464 5.707 9,292,917 5.5779 1.46%
2022-02-24 0 6.160 6.130 6.160 6.100 6.450 7,220,330 44,863,920 6.2136 5.545 5.518 5.545 5.491 5.806 8,021,003 5.5933 -4.50%
2022-02-23 0 6.450 6.420 6.450 6.240 6.470 3,069,726 19,608,116 6.3876 5.806 5.779 5.806 5.617 5.824 3,410,132 5.7500 2.54%
2022-02-22 0 6.290 6.280 6.290 6.240 6.420 5,266,000 33,146,850 6.2945 5.662 5.653 5.662 5.617 5.779 5,849,954 5.6662 -3.53%
2022-02-21 0 6.520 6.480 6.520 6.400 6.540 2,851,264 18,446,873 6.4697 5.869 5.833 5.869 5.761 5.887 3,167,445 5.8239 0.77%
2022-02-18 0 6.470 6.470 6.480 6.450 6.550 2,959,141 19,194,487 6.4865 5.824 5.824 5.833 5.806 5.896 3,287,284 5.8390 -1.22%
2022-02-17 0 6.550 6.540 6.550 6.460 6.660 3,305,170 21,672,006 6.5570 5.896 5.887 5.896 5.815 5.995 3,671,685 5.9025 -0.61%
2022-02-16 0 6.590 6.570 6.590 6.460 6.590 3,674,850 24,014,606 6.5349 5.932 5.914 5.932 5.815 5.932 4,082,359 5.8825 1.85%
2022-02-15 0 6.470 6.440 6.470 6.400 6.590 6,113,900 39,511,609 6.4626 5.824 5.797 5.824 5.761 5.932 6,791,879 5.8175 0.31%
2022-02-14 0 6.450 6.420 6.450 6.380 6.610 6,855,000 44,233,521 6.4527 5.806 5.779 5.806 5.743 5.950 7,615,161 5.8086 -1.53%
2022-02-11 0 6.550 6.540 6.550 6.530 6.740 5,773,500 38,106,370 6.6002 5.896 5.887 5.896 5.878 6.067 6,413,732 5.9414 -2.09%
2022-02-10 0 6.690 6.680 6.690 6.650 6.780 5,444,466 36,531,256 6.7098 6.022 6.013 6.022 5.986 6.103 6,048,211 6.0400 0.00%
2022-02-09 0 6.690 6.680 6.690 6.650 6.840 7,024,840 47,181,378 6.7164 6.022 6.013 6.022 5.986 6.157 7,803,835 6.0459 -1.04%
2022-02-08 0 6.760 6.760 6.770 6.330 6.810 28,582,935 188,390,452 6.5910 6.085 6.085 6.094 5.698 6.130 31,752,538 5.9331 9.39%
2022-02-07 0 6.180 6.180 6.200 6.150 6.430 7,857,800 49,224,945 6.2645 5.563 5.563 5.581 5.536 5.788 8,729,163 5.6391 1.48%
2022-02-04 0 6.090 6.080 6.090 6.040 6.350 3,030,639 18,616,955 6.1429 5.482 5.473 5.482 5.437 5.716 3,366,711 5.5297 -0.98%
2022-01-31 0 6.150 6.140 6.150 5.940 6.200 5,346,100 32,549,306 6.0884 5.536 5.527 5.536 5.347 5.581 5,938,937 5.4807 4.95%
2022-01-28 0 5.860 5.850 5.860 5.700 5.920 5,681,500 33,066,279 5.8200 5.275 5.266 5.275 5.131 5.329 6,311,530 5.2390 -0.51%
2022-01-27 0 5.890 5.880 5.890 5.860 6.230 8,019,108 47,572,885 5.9324 5.302 5.293 5.302 5.275 5.608 8,908,358 5.3403 -5.15%
2022-01-26 0 6.210 6.200 6.210 6.210 6.300 7,820,500 48,767,365 6.2358 5.590 5.581 5.590 5.590 5.671 8,687,727 5.6134 -0.64%
2022-01-25 0 6.250 6.250 6.260 6.250 6.350 9,746,775 61,120,122 6.2708 5.626 5.626 5.635 5.626 5.716 10,827,609 5.6448 -2.34%
2022-01-24 0 6.400 6.400 6.410 6.400 6.520 4,126,693 26,542,320 6.4319 5.761 5.761 5.770 5.761 5.869 4,584,308 5.7898 -2.88%
2022-01-21 0 6.590 6.560 6.590 6.460 6.590 6,875,930 44,926,788 6.5339 5.932 5.905 5.932 5.815 5.932 7,638,412 5.8817 2.01%
2022-01-20 0 6.460 6.450 6.460 6.430 6.540 9,150,000 59,154,434 6.4650 5.815 5.806 5.815 5.788 5.887 10,164,657 5.8196 -0.62%
2022-01-19 0 6.500 6.470 6.500 6.460 6.670 7,481,194 48,777,997 6.5201 5.851 5.824 5.851 5.815 6.004 8,310,794 5.8692 -1.96%
2022-01-18 0 6.630 6.610 6.630 6.600 6.850 7,353,775 49,313,284 6.7058 5.968 5.950 5.968 5.941 6.166 8,169,246 6.0365 -1.34%
2022-01-17 0 6.720 6.690 6.720 6.610 6.720 4,376,622 29,270,805 6.6880 6.049 6.022 6.049 5.950 6.049 4,861,952 6.0204 0.60%
2022-01-14 0 6.680 6.660 6.680 6.580 6.720 6,727,549 44,759,279 6.6531 6.013 5.995 6.013 5.923 6.049 7,473,577 5.9890 -0.30%
2022-01-13 0 6.700 6.670 6.700 6.650 6.790 5,516,022 37,030,686 6.7133 6.031 6.004 6.031 5.986 6.112 6,127,702 6.0432 -0.45%
2022-01-12 0 6.730 6.720 6.730 6.550 6.730 9,623,210 64,405,494 6.6927 6.058 6.049 6.058 5.896 6.058 10,690,342 6.0246 2.28%
2022-01-11 0 6.580 6.570 6.580 6.490 6.670 8,225,500 54,191,937 6.5883 5.923 5.914 5.923 5.842 6.004 9,137,638 5.9306 0.15%
2022-01-10 0 6.570 6.550 6.570 6.290 6.580 7,172,310 46,555,038 6.4909 5.914 5.896 5.914 5.662 5.923 7,967,658 5.8430 3.96%
2022-01-07 0 6.320 6.300 6.320 6.270 6.380 5,974,512 37,738,536 6.3166 5.689 5.671 5.689 5.644 5.743 6,637,034 5.6861 -0.47%
2022-01-06 0 6.350 6.340 6.350 6.230 6.420 12,031,637 75,620,504 6.2851 5.716 5.707 5.716 5.608 5.779 13,365,843 5.6577 -0.78%
2022-01-05 0 6.400 6.390 6.400 6.300 6.860 20,584,000 132,714,940 6.4475 5.761 5.752 5.761 5.671 6.175 22,866,590 5.8039 -4.90%
2022-01-04 0 6.730 6.710 6.730 6.670 6.900 10,824,000 73,013,070 6.7455 6.058 6.040 6.058 6.004 6.211 12,024,289 6.0721 -2.04%
2022-01-03 0 6.870 6.860 6.870 6.500 6.880 9,516,500 64,473,609 6.7749 6.184 6.175 6.184 5.851 6.193 10,571,798 6.0986 5.69%
2021-12-31 0 6.500 6.480 6.500 6.300 6.500 2,024,000 13,030,050 6.4378 5.851 5.833 5.851 5.671 5.851 2,248,444 5.7951 3.50%
2021-12-30 0 6.280 6.270 6.280 6.280 6.620 5,705,170 36,509,776 6.3994 5.653 5.644 5.653 5.653 5.959 6,337,825 5.7606 -4.99%
2021-12-29 0 6.610 6.580 6.610 6.560 6.700 1,504,000 9,939,295 6.6086 5.950 5.923 5.950 5.905 6.031 1,670,781 5.9489 0.15%
2021-12-28 0 6.600 6.600 6.610 6.590 6.730 6,956,792 46,231,741 6.6456 5.941 5.941 5.950 5.932 6.058 7,728,241 5.9822 -0.15%
2021-12-24 0 6.610 6.600 6.610 6.460 6.690 4,796,616 31,516,708 6.5706 5.950 5.941 5.950 5.815 6.022 5,328,520 5.9147 1.23%
2021-12-23 0 6.530 6.530 6.540 6.460 6.590 5,450,724 35,475,811 6.5085 5.878 5.878 5.887 5.815 5.932 6,055,163 5.8588 0.31%
2021-12-22 0 6.510 6.500 6.510 6.430 6.610 8,754,409 56,843,941 6.4932 5.860 5.851 5.860 5.788 5.950 9,725,198 5.8450 -1.21%
2021-12-21 0 6.590 6.580 6.590 6.520 6.680 8,266,575 54,449,714 6.5867 5.932 5.923 5.932 5.869 6.013 9,183,267 5.9292 0.61%
2021-12-20 0 6.550 6.550 6.570 6.550 6.930 10,107,098 67,575,885 6.6860 5.896 5.896 5.914 5.896 6.238 11,227,889 6.0186 -3.53%
2021-12-17 0 6.790 6.780 6.790 6.700 6.890 33,472,781 227,262,826 6.7895 6.112 6.103 6.112 6.031 6.202 37,184,626 6.1117 1.04%
2021-12-16 0 6.720 6.680 6.720 6.550 6.730 10,425,452 69,332,529 6.6503 6.049 6.013 6.049 5.896 6.058 11,581,545 5.9865 2.28%
2021-12-15 0 6.570 6.560 6.570 6.430 7.050 16,364,685 110,114,600 6.7288 5.914 5.905 5.914 5.788 6.346 18,179,389 6.0571 -5.74%
2021-12-14 0 6.970 6.970 6.980 6.850 7.200 9,747,085 68,759,482 7.0544 6.274 6.274 6.283 6.166 6.481 10,827,953 6.3502 1.46%
2021-12-13 0 6.870 6.870 6.890 6.810 6.970 8,113,703 55,951,823 6.8960 6.184 6.184 6.202 6.130 6.274 9,013,443 6.2076 1.33%
2021-12-10 0 6.780 6.770 6.780 6.710 6.980 5,125,084 34,890,789 6.8078 6.103 6.094 6.103 6.040 6.283 5,693,412 6.1283 -2.73%
2021-12-09 0 6.970 6.970 6.980 6.750 6.990 8,108,636 56,033,958 6.9104 6.274 6.274 6.283 6.076 6.292 9,007,814 6.2206 3.11%
2021-12-08 0 6.760 6.740 6.760 6.630 6.800 4,700,348 31,704,877 6.7452 6.085 6.067 6.085 5.968 6.121 5,221,576 6.0719 1.81%
2021-12-07 0 6.640 6.620 6.640 6.500 6.650 6,191,472 40,738,048 6.5797 5.977 5.959 5.977 5.851 5.986 6,878,053 5.9229 1.53%
2021-12-06 0 6.540 6.530 6.540 6.500 6.820 10,816,299 71,234,813 6.5859 5.887 5.878 5.887 5.851 6.139 12,015,734 5.9285 -3.40%
2021-12-03 0 6.770 6.740 6.770 6.680 6.900 8,035,358 54,664,958 6.8031 6.094 6.067 6.094 6.013 6.211 8,926,410 6.1240 1.04%
2021-12-02 0 6.700 6.690 6.700 6.540 6.890 19,730,256 133,501,074 6.7663 6.031 6.022 6.031 5.887 6.202 21,918,173 6.0909 1.21%
2021-12-01 0 6.620 6.590 6.620 6.540 6.710 8,792,400 58,185,182 6.6177 5.959 5.932 5.959 5.887 6.040 9,767,402 5.9571 -0.75%
2021-11-30 0 6.670 6.650 6.670 6.580 6.690 15,014,019 99,652,160 6.6373 6.004 5.986 6.004 5.923 6.022 16,678,945 5.9747 0.00%
2021-11-29 0 6.670 6.660 6.670 6.590 6.790 4,872,177 32,451,581 6.6606 6.004 5.995 6.004 5.932 6.112 5,412,460 5.9957 0.45%
2021-11-26 0 6.640 6.620 6.640 6.600 6.870 8,125,000 54,293,735 6.6823 5.977 5.959 5.977 5.941 6.184 9,025,993 6.0153 -3.21%
2021-11-25 0 6.860 6.850 6.860 6.630 6.910 8,689,255 59,320,776 6.8269 6.175 6.166 6.175 5.968 6.220 9,652,819 6.1454 3.00%
2021-11-24 0 6.660 6.630 6.660 6.510 6.670 7,072,960 46,769,184 6.6124 5.995 5.968 5.995 5.860 6.004 7,857,291 5.9523 1.99%
2021-11-23 0 6.530 6.520 6.530 6.500 6.860 22,235,796 146,098,146 6.5704 5.878 5.869 5.878 5.851 6.175 24,701,556 5.9145 -5.22%
2021-11-22 0 6.890 6.890 6.900 6.500 6.950 18,238,121 121,921,290 6.6850 6.202 6.202 6.211 5.851 6.256 20,260,573 6.0177 1.32%
2021-11-19 0 6.800 6.790 6.800 6.780 6.940 7,131,377 48,555,029 6.8086 6.121 6.112 6.121 6.103 6.247 7,922,186 6.1290 -1.31%
2021-11-18 0 6.890 6.880 6.890 6.830 7.120 9,712,634 67,089,836 6.9075 6.202 6.193 6.202 6.148 6.409 10,789,682 6.2180 -3.23%
2021-11-17 0 7.120 7.100 7.120 6.980 7.160 5,900,883 41,706,944 7.0679 6.409 6.391 6.409 6.283 6.445 6,555,240 6.3624 0.71%
2021-11-16 0 7.070 7.060 7.070 6.870 7.100 8,186,255 57,425,730 7.0149 6.364 6.355 6.364 6.184 6.391 9,094,041 6.3147 1.87%
2021-11-15 0 6.940 6.940 6.950 6.910 7.210 8,150,432 57,094,664 7.0051 6.247 6.247 6.256 6.220 6.490 9,054,245 6.3058 -3.48%
2021-11-12 0 7.190 7.170 7.190 7.110 7.300 4,716,728 33,833,809 7.1732 6.472 6.454 6.472 6.400 6.571 5,239,773 6.4571 -0.28%
2021-11-11 0 7.210 7.180 7.210 7.030 7.210 6,051,662 43,187,196 7.1364 6.490 6.463 6.490 6.328 6.490 6,722,740 6.4240 1.55%
2021-11-10 0 7.100 7.090 7.100 6.900 7.100 9,267,588 64,960,976 7.0095 6.391 6.382 6.391 6.211 6.391 10,295,284 6.3098 1.00%
2021-11-09 0 7.030 7.010 7.030 6.820 7.050 7,936,309 55,515,545 6.9951 6.328 6.310 6.328 6.139 6.346 8,816,378 6.2969 2.48%
2021-11-08 0 6.860 6.860 6.870 6.720 7.000 6,197,500 42,252,977 6.8177 6.175 6.175 6.184 6.049 6.301 6,884,750 6.1372 -0.58%
2021-11-05 0 6.900 6.880 6.900 6.830 7.070 5,639,507 38,986,687 6.9131 6.211 6.193 6.211 6.148 6.364 6,264,880 6.2231 -1.29%
2021-11-04 0 6.990 6.980 6.990 6.920 7.140 5,088,651 35,618,283 6.9996 6.292 6.283 6.292 6.229 6.427 5,652,939 6.3008 -0.57%
2021-11-03 0 7.030 6.990 7.030 6.910 7.130 3,127,752 21,817,451 6.9754 6.328 6.292 6.328 6.220 6.418 3,474,593 6.2791 0.86%
2021-11-02 0 6.970 6.940 6.970 6.930 7.140 8,065,400 56,529,773 7.0089 6.274 6.247 6.274 6.238 6.427 8,959,784 6.3093 -0.43%
2021-11-01 0 7.000 7.000 7.010 7.000 7.280 4,608,282 32,435,037 7.0384 6.301 6.301 6.310 6.301 6.553 5,119,301 6.3358 -1.69%
2021-10-29 0 7.120 7.120 7.160 7.050 7.240 4,601,067 32,861,872 7.1422 6.409 6.409 6.445 6.346 6.517 5,111,286 6.4293 0.99%
2021-10-28 0 7.050 7.050 7.060 7.000 7.350 9,043,680 64,317,794 7.1119 6.346 6.346 6.355 6.301 6.616 10,046,547 6.4020 -3.29%
2021-10-27 0 7.290 7.270 7.290 7.250 7.500 3,906,500 28,585,872 7.3175 6.562 6.544 6.562 6.526 6.751 4,339,697 6.5871 -2.67%
2021-10-26 0 7.490 7.470 7.490 7.260 7.600 7,390,785 54,882,472 7.4258 6.742 6.724 6.742 6.535 6.841 8,210,360 6.6845 0.67%
2021-10-25 0 7.440 7.400 7.440 7.390 7.690 4,257,615 31,818,196 7.4732 6.697 6.661 6.697 6.652 6.922 4,729,748 6.7272 -2.11%
2021-10-22 0 7.600 7.580 7.600 7.550 7.690 2,572,497 19,586,635 7.6139 6.841 6.823 6.841 6.796 6.922 2,857,765 6.8538 0.53%
2021-10-21 0 7.560 7.560 7.570 7.550 7.850 4,370,342 33,415,669 7.6460 6.805 6.805 6.814 6.796 7.066 4,854,976 6.8828 -2.20%
2021-10-20 0 7.730 7.710 7.730 7.450 7.830 8,451,000 64,822,852 7.6704 6.958 6.940 6.958 6.706 7.048 9,388,144 6.9048 4.46%
2021-10-19 0 7.400 7.390 7.400 7.330 7.660 7,493,500 55,460,582 7.4012 6.661 6.652 6.661 6.598 6.895 8,324,465 6.6624 0.00%
2021-10-18 0 7.400 7.390 7.400 7.150 7.520 11,825,600 87,545,026 7.4030 6.661 6.652 6.661 6.436 6.769 13,136,958 6.6640 2.92%
2021-10-15 0 7.190 7.180 7.190 7.080 7.280 7,680,500 54,993,975 7.1602 6.472 6.463 6.472 6.373 6.553 8,532,202 6.4455 -0.14%
2021-10-12 0 7.200 7.190 7.200 7.110 7.360 7,883,560 56,777,944 7.2021 6.481 6.472 6.481 6.400 6.625 8,757,779 6.4831 -1.50%
2021-10-11 0 7.310 7.310 7.320 7.300 7.520 6,995,000 51,542,877 7.3685 6.580 6.580 6.589 6.571 6.769 7,770,686 6.6330 -0.54%
2021-10-08 0 7.350 7.330 7.350 7.250 7.720 7,027,600 51,956,281 7.3932 6.616 6.598 6.616 6.526 6.949 7,806,901 6.6552 -3.03%
2021-10-07 0 7.580 7.560 7.580 7.280 7.670 2,385,500 18,028,280 7.5574 6.823 6.805 6.823 6.553 6.904 2,650,032 6.8030 2.43%
2021-10-06 0 7.400 7.400 7.420 7.220 7.560 6,772,085 49,839,409 7.3595 6.661 6.661 6.679 6.499 6.805 7,523,051 6.6249 0.00%
2021-10-05 0 7.400 7.400 7.410 7.300 7.660 5,388,085 40,230,062 7.4665 6.661 6.661 6.670 6.571 6.895 5,985,578 6.7212 0.54%
2021-10-04 0 7.360 7.360 7.380 7.250 7.700 4,642,000 34,256,652 7.3797 6.625 6.625 6.643 6.526 6.931 5,156,758 6.6431 -3.79%
2021-09-30 0 7.650 7.630 7.650 7.430 7.670 3,887,800 29,627,034 7.6205 6.886 6.868 6.886 6.688 6.904 4,318,924 6.8598 1.59%
2021-09-29 0 7.530 7.510 7.530 7.200 7.530 5,351,445 39,683,795 7.4155 6.778 6.760 6.778 6.481 6.778 5,944,874 6.6753 1.21%
2021-09-28 0 7.440 7.430 7.440 7.380 7.740 12,946,300 97,015,255 7.4937 6.697 6.688 6.697 6.643 6.967 14,381,934 6.7456 -2.36%
2021-09-27 0 7.620 7.610 7.620 7.550 8.040 8,484,235 65,116,934 7.6751 6.859 6.850 6.859 6.796 7.237 9,425,064 6.9089 -2.68%
2021-09-24 0 7.830 7.800 7.830 7.710 8.140 11,783,699 92,617,100 7.8598 7.048 7.021 7.048 6.940 7.327 13,090,410 7.0752 -2.49%
2021-09-23 0 8.030 8.030 8.040 7.990 8.470 10,545,000 85,788,766 8.1355 7.228 7.228 7.237 7.192 7.625 11,714,350 7.3234 -1.35%
2021-09-21 0 8.140 8.140 8.150 7.920 8.400 4,683,688 38,155,929 8.1466 7.327 7.327 7.336 7.129 7.561 5,203,069 7.3334 0.37%
2021-09-20 0 8.110 8.110 8.140 7.900 8.470 5,460,993 44,209,564 8.0955 7.300 7.300 7.327 7.111 7.625 6,066,570 7.2874 -2.41%
2021-09-17 0 8.310 8.290 8.310 7.950 8.330 5,751,500 47,274,017 8.2194 7.480 7.462 7.480 7.156 7.498 6,389,292 7.3989 2.85%
2021-09-16 0 8.080 8.050 8.080 7.830 8.460 4,609,000 37,062,410 8.0413 7.273 7.246 7.273 7.048 7.616 5,120,099 7.2386 -0.49%
2021-09-15 0 8.120 8.120 8.130 8.050 8.570 12,955,480 107,104,879 8.2671 7.309 7.309 7.318 7.246 7.715 14,392,132 7.4419 -5.47%
2021-09-14 0 8.590 8.580 8.590 8.430 8.880 15,316,196 132,649,844 8.6608 7.733 7.724 7.733 7.589 7.994 17,014,631 7.7962 1.42%
2021-09-13 0 8.470 8.450 8.470 8.150 8.640 21,341,000 177,495,951 8.3171 7.625 7.607 7.625 7.336 7.778 23,707,534 7.4869 -1.97%
2021-09-10 0 8.640 8.590 8.640 8.420 8.680 10,080,909 85,889,617 8.5200 7.778 7.733 7.778 7.579 7.814 11,198,796 7.6695 0.58%
2021-09-09 0 8.590 8.580 8.590 8.510 8.790 6,638,808 57,430,481 8.6507 7.733 7.724 7.733 7.661 7.913 7,374,995 7.7872 -0.46%
2021-09-08 0 8.630 8.610 8.630 8.440 8.630 11,915,606 101,846,047 8.5473 7.769 7.751 7.769 7.598 7.769 13,236,945 7.6941 0.70%
2021-09-07 0 8.570 8.570 8.590 8.530 8.920 11,958,200 103,160,096 8.6267 7.715 7.715 7.733 7.679 8.030 13,284,262 7.7656 -3.71%
2021-09-06 0 8.900 8.870 8.900 8.560 8.900 10,683,559 93,378,652 8.7404 8.012 7.985 8.012 7.706 8.012 11,868,274 7.8679 3.97%
2021-09-03 0 8.560 8.560 8.570 8.450 8.640 8,739,307 74,652,076 8.5421 7.706 7.706 7.715 7.607 7.778 9,708,421 7.6894 -0.70%
2021-09-02 0 8.620 8.590 8.620 8.400 8.730 16,811,352 143,351,367 8.5271 7.760 7.733 7.760 7.561 7.859 18,675,587 7.6759 0.23%
2021-09-01 0 8.600 8.590 8.600 8.410 8.740 12,664,039 108,040,236 8.5313 7.742 7.733 7.742 7.570 7.868 14,068,373 7.6797 -0.81%
2021-08-31 0 8.670 8.650 8.670 8.310 8.690 19,094,540 163,338,883 8.5542 7.805 7.787 7.805 7.480 7.823 21,211,961 7.7003 2.24%
2021-08-30 0 8.480 8.470 8.480 8.260 8.610 22,148,000 186,964,847 8.4416 7.634 7.625 7.634 7.435 7.751 24,604,024 7.5990 4.18%
2021-08-27 0 8.140 8.140 8.150 7.520 8.230 28,657,860 229,875,033 8.0214 7.327 7.327 7.336 6.769 7.408 31,835,772 7.2207 9.41%
2021-08-26 0 7.440 7.430 7.440 7.320 8.000 21,764,500 165,272,457 7.5937 6.697 6.688 6.697 6.589 7.201 24,177,997 6.8357 0.13%
2021-08-25 0 7.430 7.430 7.450 7.300 7.590 8,759,500 65,171,710 7.4401 6.688 6.688 6.706 6.571 6.832 9,730,854 6.6974 0.13%
2021-08-24 0 7.420 7.420 7.430 7.120 7.630 10,870,980 80,732,669 7.4264 6.679 6.679 6.688 6.409 6.868 12,076,479 6.6851 2.91%
2021-08-23 0 7.210 7.210 7.240 6.950 7.350 8,587,638 61,829,919 7.1999 6.490 6.490 6.517 6.256 6.616 9,539,934 6.4812 3.30%
2021-08-20 0 6.980 6.960 6.980 6.760 7.350 19,881,021 138,203,783 6.9515 6.283 6.265 6.283 6.085 6.616 22,085,656 6.2576 -4.90%
2021-08-19 0 7.340 7.340 7.350 7.020 7.580 9,459,017 70,255,002 7.4273 6.607 6.607 6.616 6.319 6.823 10,507,941 6.6859 -0.27%
2021-08-18 0 7.360 7.360 7.370 7.240 7.480 9,786,000 72,317,645 7.3899 6.625 6.625 6.634 6.517 6.733 10,871,184 6.6522 1.10%
2021-08-17 0 7.280 7.270 7.280 7.200 7.790 18,123,000 134,381,515 7.4150 6.553 6.544 6.553 6.481 7.012 20,132,686 6.6748 -5.58%
2021-08-16 0 7.710 7.690 7.710 7.450 7.950 27,266,000 211,394,472 7.7530 6.940 6.922 6.940 6.706 7.156 30,289,566 6.9791 3.63%
2021-08-13 0 7.440 7.430 7.440 7.060 7.560 17,746,312 131,527,275 7.4115 6.697 6.688 6.697 6.355 6.805 19,714,226 6.6717 5.38%
2021-08-12 0 7.060 7.050 7.060 6.980 7.280 12,571,905 89,623,191 7.1288 6.355 6.346 6.355 6.283 6.553 13,966,022 6.4172 -2.89%
2021-08-11 0 7.270 7.260 7.270 7.120 7.450 22,026,360 161,492,641 7.3318 6.544 6.535 6.544 6.409 6.706 24,468,895 6.5999 2.39%
2021-08-10 0 7.100 7.100 7.110 6.690 7.200 22,243,433 156,262,315 7.0251 6.391 6.391 6.400 6.022 6.481 24,710,039 6.3238 6.13%
2021-08-09 0 6.690 6.680 6.690 6.550 6.850 16,932,669 113,704,190 6.7151 6.022 6.013 6.022 5.896 6.166 18,810,357 6.0448 1.21%
2021-08-06 0 6.610 6.610 6.630 6.530 6.770 11,233,970 74,240,263 6.6086 5.950 5.950 5.968 5.878 6.094 12,479,721 5.9489 -1.05%
2021-08-05 0 6.680 6.680 6.690 6.550 6.890 19,457,526 131,903,924 6.7791 6.013 6.013 6.022 5.896 6.202 21,615,199 6.1024 0.91%
2021-08-04 0 6.620 6.610 6.620 6.430 6.670 13,102,700 86,020,710 6.5651 5.959 5.950 5.959 5.788 6.004 14,555,677 5.9098 1.38%
2021-08-03 0 6.530 6.520 6.530 6.380 6.690 22,494,944 146,139,622 6.4966 5.878 5.869 5.878 5.743 6.022 24,989,441 5.8481 -1.36%
2021-08-02 0 6.620 6.600 6.620 6.210 6.620 23,050,159 149,402,627 6.4816 5.959 5.941 5.959 5.590 5.959 25,606,224 5.8346 2.32%
2021-07-30 0 6.470 6.460 6.470 6.270 6.730 21,132,765 135,195,475 6.3974 5.824 5.815 5.824 5.644 6.058 23,476,208 5.7588 -2.85%
2021-07-29 0 6.660 6.650 6.660 6.570 6.950 30,026,000 202,286,231 6.7370 5.995 5.986 5.995 5.914 6.256 33,355,627 6.0645 1.06%
2021-07-28 0 6.590 6.590 6.600 6.300 6.670 44,513,163 289,701,877 6.5082 5.932 5.932 5.941 5.671 6.004 49,449,292 5.8586 4.60%
2021-07-27 0 6.300 6.300 6.310 6.160 7.030 57,364,931 377,593,068 6.5823 5.671 5.671 5.680 5.545 6.328 63,726,211 5.9252 -9.74%
2021-07-26 0 6.980 6.980 6.990 6.910 7.830 47,437,454 339,866,709 7.1645 6.283 6.283 6.292 6.220 7.048 52,697,862 6.4493 -10.97%
2021-07-23 0 7.840 7.810 7.840 7.690 8.030 21,967,400 171,259,446 7.7961 7.057 7.030 7.057 6.922 7.228 24,403,397 7.0179 -1.88%
2021-07-22 0 7.990 7.960 7.990 7.810 8.210 20,258,513 160,976,021 7.9461 7.192 7.165 7.192 7.030 7.390 22,505,009 7.1529 -1.48%
2021-07-21 0 8.110 8.070 8.110 7.880 8.250 22,985,464 185,312,303 8.0622 7.300 7.264 7.300 7.093 7.426 25,534,355 7.2574 -0.37%
2021-07-20 0 8.140 8.140 8.150 8.090 8.700 33,930,230 280,857,157 8.2775 7.327 7.327 7.336 7.282 7.832 37,692,802 7.4512 -6.11%
2021-07-19 0 8.670 8.670 8.680 8.520 8.880 19,832,500 172,727,234 8.7093 7.805 7.805 7.814 7.670 7.994 22,031,755 7.8399 1.88%
2021-07-16 0 8.510 8.500 8.510 8.410 8.720 11,443,458 97,366,890 8.5085 7.661 7.652 7.661 7.570 7.850 12,712,440 7.6592 -0.93%
2021-07-15 0 8.590 8.590 8.600 8.380 9.020 27,188,260 235,958,698 8.6787 7.733 7.733 7.742 7.543 8.120 30,203,205 7.8124 3.74%
2021-07-14 0 8.280 8.280 8.290 8.200 8.500 16,199,095 135,613,442 8.3717 7.453 7.453 7.462 7.381 7.652 17,995,436 7.5360 0.98%
2021-07-13 0 8.200 8.190 8.200 8.050 8.360 18,355,950 150,098,194 8.1771 7.381 7.372 7.381 7.246 7.525 20,391,468 7.3608 -1.56%
2021-07-12 0 8.330 8.320 8.330 8.120 8.500 13,455,397 112,189,549 8.3379 7.498 7.489 7.498 7.309 7.652 14,947,485 7.5056 0.73%
2021-07-09 0 8.270 8.260 8.270 8.070 8.460 22,219,428 183,759,286 8.2702 7.444 7.435 7.444 7.264 7.616 24,683,373 7.4447 1.35%
2021-07-08 0 8.160 8.150 8.160 8.080 8.820 39,325,648 325,174,678 8.2688 7.345 7.336 7.345 7.273 7.940 43,686,526 7.4434 -7.17%
2021-07-07 0 8.790 8.780 8.790 8.610 9.000 27,930,833 244,662,811 8.7596 7.913 7.904 7.913 7.751 8.102 31,028,123 7.8852 -0.23%
2021-07-06 0 8.810 8.800 8.810 8.650 9.180 23,710,000 209,069,935 8.8178 7.931 7.922 7.931 7.787 8.264 26,339,236 7.9376 -2.76%
2021-07-05 0 9.060 9.050 9.060 8.880 9.650 31,527,845 288,336,374 9.1455 8.156 8.147 8.156 7.994 8.687 35,024,013 8.2325 -4.03%
2021-07-02 0 9.440 9.430 9.440 9.250 9.800 40,144,571 378,560,832 9.4299 8.498 8.489 8.498 8.327 8.822 44,596,261 8.4886 -1.67%
2021-06-30 0 9.600 9.570 9.600 8.830 9.650 50,710,361 471,752,942 9.3029 8.642 8.615 8.642 7.949 8.687 56,333,706 8.3743 6.19%
2021-06-29 0 9.040 9.030 9.040 8.880 9.990 85,900,902 794,260,726 9.2462 8.138 8.129 8.138 7.994 8.993 95,426,577 8.3233 -7.66%
2021-06-28 0 9.790 9.780 9.790 9.690 10.40 44,329,971 445,313,647 10.045 8.813 8.804 8.813 8.723 9.362 49,245,786 9.0427 -3.45%
2021-06-25 0 10.14 10.12 10.14 9.940 12.20 411,517,233 4,482,004,624 10.891 9.128 9.110 9.128 8.948 10.98 457,150,975 9.8042 -16.61%
2021-06-24 0 12.16 12.14 12.16 11.64 12.28 21,838,900 262,789,189 12.033 10.95 10.93 10.95 10.48 11.05 24,260,647 10.832 2.88%
2021-06-23 0 11.82 11.80 11.82 11.52 12.30 28,182,862 334,567,294 11.871 10.64 10.62 10.64 10.37 11.07 31,308,100 10.686 -0.67%
2021-06-22 0 11.90 11.88 11.90 11.34 12.10 36,978,002 435,864,891 11.787 10.71 10.69 10.71 10.21 10.89 41,078,546 10.611 -0.83%
2021-06-21 0 12.00 11.98 12.00 11.02 12.18 72,012,246 852,586,153 11.839 10.80 10.78 10.80 9.920 10.96 79,997,788 10.658 9.09%
2021-06-18 0 11.00 11.00 11.02 10.34 11.52 50,183,742 560,772,470 11.174 9.902 9.902 9.920 9.308 10.37 55,748,690 10.059 5.57%
2021-06-17 0 10.42 10.42 10.46 9.760 10.58 20,141,652 208,115,118 10.333 9.380 9.380 9.416 8.786 9.524 22,375,189 9.3012 5.15%
2021-06-16 0 9.910 9.910 9.920 9.880 10.52 22,289,000 224,737,345 10.083 8.921 8.921 8.930 8.894 9.470 24,760,659 9.0764 -6.16%
2021-06-15 0 10.56 10.54 10.56 10.34 10.68 25,653,071 269,453,980 10.504 9.506 9.488 9.506 9.308 9.614 28,497,777 9.4553 0.38%
2021-06-11 0 10.52 10.50 10.52 10.20 10.76 30,639,300 322,758,838 10.534 9.470 9.452 9.470 9.182 9.686 34,036,936 9.4826 4.37%
2021-06-10 0 10.08 10.08 10.10 9.760 10.18 14,636,816 145,975,495 9.9732 9.074 9.074 9.092 8.786 9.164 16,259,914 8.9776 0.20%
2021-06-09 0 10.06 10.00 10.06 9.260 10.08 27,632,607 272,553,694 9.8635 9.056 9.002 9.056 8.336 9.074 30,696,827 8.8789 7.02%
2021-06-08 0 9.400 9.380 9.400 9.120 9.500 9,237,546 85,739,912 9.2817 8.462 8.444 8.462 8.210 8.552 10,261,911 8.3552 0.21%
2021-06-07 0 9.380 9.380 9.410 9.110 9.540 13,053,922 122,153,750 9.3576 8.444 8.444 8.471 8.201 8.588 14,501,490 8.4235 0.32%
2021-06-04 0 9.350 9.340 9.350 9.250 9.650 16,291,996 153,598,201 9.4278 8.417 8.408 8.417 8.327 8.687 18,098,639 8.4867 -2.09%
2021-06-03 0 9.550 9.540 9.550 9.330 9.810 30,493,557 293,279,270 9.6177 8.597 8.588 8.597 8.399 8.831 33,875,032 8.6577 3.24%
2021-06-02 0 9.250 9.200 9.250 8.970 9.440 19,259,625 176,434,227 9.1608 8.327 8.282 8.327 8.075 8.498 21,395,353 8.2464 -0.32%
2021-06-01 0 9.280 9.270 9.280 9.020 9.560 18,360,119 170,178,498 9.2689 8.354 8.345 8.354 8.120 8.606 20,396,099 8.3437 -1.28%
2021-05-31 0 9.400 9.380 9.400 8.870 9.440 36,001,500 333,547,021 9.2648 8.462 8.444 8.462 7.985 8.498 39,993,758 8.3400 5.62%
2021-05-28 0 8.900 8.890 8.900 8.740 9.160 37,512,856 336,112,033 8.9599 8.012 8.003 8.012 7.868 8.246 41,672,711 8.0655 0.45%
2021-05-27 0 8.860 8.840 8.860 8.150 8.860 41,931,188 361,792,094 8.6282 7.976 7.958 7.976 7.336 7.976 46,580,998 7.7669 8.58%
2021-05-26 0 8.160 8.160 8.190 8.110 8.290 11,889,358 97,425,431 8.1943 7.345 7.345 7.372 7.300 7.462 13,207,786 7.3764 -0.37%
2021-05-25 0 8.190 8.190 8.200 7.740 8.230 27,761,370 224,627,747 8.0914 7.372 7.372 7.381 6.967 7.408 30,839,868 7.2837 5.13%
2021-05-24 0 7.790 7.780 7.790 7.600 7.830 16,999,324 131,223,822 7.7194 7.012 7.003 7.012 6.841 7.048 18,884,404 6.9488 0.39%
2021-05-21 0 7.760 7.760 7.770 7.550 7.830 20,236,116 156,349,947 7.7263 6.985 6.985 6.994 6.796 7.048 22,480,128 6.9550 1.04%
2021-05-20 0 7.680 7.670 7.680 7.460 7.680 27,469,293 208,058,470 7.5742 6.913 6.904 6.913 6.715 6.913 30,515,403 6.8181 1.72%
2021-05-18 0 7.550 7.540 7.550 7.490 7.600 10,699,493 80,881,439 7.5594 6.796 6.787 6.796 6.742 6.841 11,885,975 6.8048 0.27%
2021-05-17 0 7.530 7.530 7.540 7.470 7.740 9,688,609 73,711,950 7.6081 6.778 6.778 6.787 6.724 6.967 10,762,993 6.8486 -2.08%
2021-05-14 0 7.690 7.690 7.700 7.430 7.750 18,434,000 140,315,838 7.6118 6.922 6.922 6.931 6.688 6.976 20,478,173 6.8520 1.72%
2021-05-13 0 7.560 7.560 7.580 7.380 7.710 15,569,500 118,098,347 7.5852 6.805 6.805 6.823 6.643 6.940 17,296,024 6.8281 0.80%
2021-05-12 0 7.500 7.500 7.510 7.140 7.560 29,289,500 217,913,605 7.4400 6.751 6.751 6.760 6.427 6.805 32,537,455 6.6973 5.04%
2021-05-11 0 7.140 7.140 7.150 6.780 7.160 26,152,600 183,476,882 7.0156 6.427 6.427 6.436 6.103 6.445 29,052,700 6.3153 3.33%
2021-05-10 0 6.910 6.910 6.930 6.890 7.010 7,098,881 49,190,087 6.9293 6.220 6.220 6.238 6.202 6.310 7,886,086 6.2376 -0.58%
2021-05-07 0 6.950 6.950 6.970 6.890 7.050 10,499,152 72,901,234 6.9435 6.256 6.256 6.274 6.202 6.346 11,663,418 6.2504 -1.28%
2021-05-06 0 7.040 7.030 7.040 6.900 7.080 9,138,210 63,709,292 6.9717 6.337 6.328 6.337 6.211 6.373 10,151,559 6.2758 0.57%
2021-05-05 0 7.000 7.000 7.010 6.860 7.150 8,043,767 56,145,489 6.9800 6.301 6.301 6.310 6.175 6.436 8,935,752 6.2832 -1.82%
2021-05-04 0 7.130 7.120 7.130 7.110 7.350 8,252,500 59,071,152 7.1580 6.418 6.409 6.418 6.400 6.616 9,167,632 6.4434 -2.99%
2021-05-03 0 7.350 7.350 7.360 7.200 7.420 2,607,827 19,044,951 7.3030 6.616 6.616 6.625 6.481 6.679 2,897,013 6.5740 -0.14%
2021-04-30 0 7.360 7.350 7.360 7.330 7.480 6,855,000 50,551,290 7.3744 6.625 6.616 6.625 6.598 6.733 7,615,161 6.6382 -1.08%
2021-04-29 0 7.440 7.430 7.440 7.410 7.600 4,235,224 31,587,803 7.4584 6.697 6.688 6.697 6.670 6.841 4,704,874 6.7138 -0.80%
2021-04-28 0 7.500 7.490 7.500 7.350 7.500 4,744,440 35,298,120 7.4399 6.751 6.742 6.751 6.616 6.751 5,270,558 6.6972 0.67%
2021-04-27 0 7.450 7.450 7.460 7.290 7.500 7,301,310 54,086,984 7.4078 6.706 6.706 6.715 6.562 6.751 8,110,963 6.6684 0.00%
2021-04-26 0 7.450 7.430 7.450 7.420 7.660 9,016,096 67,737,630 7.5130 6.706 6.688 6.706 6.679 6.895 10,015,904 6.7630 -0.13%
2021-04-23 0 7.460 7.450 7.460 7.200 7.470 5,544,382 41,050,680 7.4040 6.715 6.706 6.715 6.481 6.724 6,159,207 6.6649 2.19%
2021-04-22 0 7.300 7.300 7.310 7.200 7.340 7,492,660 54,604,610 7.2877 6.571 6.571 6.580 6.481 6.607 8,323,532 6.5603 0.83%
2021-04-21 0 7.240 7.240 7.250 7.130 7.380 5,611,832 40,838,587 7.2772 6.517 6.517 6.526 6.418 6.643 6,234,136 6.5508 0.00%
2021-04-20 0 7.240 7.220 7.240 7.120 7.270 8,430,083 60,705,359 7.2010 6.517 6.499 6.517 6.409 6.544 9,364,907 6.4822 0.70%
2021-04-19 0 7.190 7.190 7.200 6.880 7.230 10,702,838 75,787,595 7.0811 6.472 6.472 6.481 6.193 6.508 11,889,691 6.3742 3.01%
2021-04-16 0 6.980 6.970 6.980 6.880 7.040 4,823,500 33,637,845 6.9737 6.283 6.274 6.283 6.193 6.337 5,358,385 6.2776 0.29%
2021-04-15 0 6.960 6.950 6.960 6.870 7.040 8,192,357 56,750,506 6.9273 6.265 6.256 6.265 6.184 6.337 9,100,819 6.2358 -0.71%
2021-04-14 0 7.010 7.010 7.020 6.950 7.100 6,041,624 42,289,191 6.9996 6.310 6.310 6.319 6.256 6.391 6,711,588 6.3009 -0.14%
2021-04-13 0 7.020 7.010 7.020 7.010 7.280 9,685,789 68,819,149 7.1052 6.319 6.310 6.319 6.310 6.553 10,759,860 6.3959 -3.04%
2021-04-12 0 7.240 7.230 7.240 7.100 7.240 6,920,491 49,660,269 7.1758 6.517 6.508 6.517 6.391 6.517 7,687,914 6.4595 0.70%
2021-04-09 0 7.190 7.170 7.190 7.080 7.250 5,022,500 35,898,965 7.1476 6.472 6.454 6.472 6.373 6.526 5,579,452 6.4341 0.56%
2021-04-08 0 7.150 7.140 7.150 6.880 7.200 8,319,795 59,086,343 7.1019 6.436 6.427 6.436 6.193 6.481 9,242,389 6.3930 2.88%
2021-04-07 0 6.950 6.930 6.950 6.850 7.050 9,407,926 65,068,731 6.9164 6.256 6.238 6.256 6.166 6.346 10,451,185 6.2260 -0.71%
2021-04-01 0 7.000 6.990 7.000 6.800 7.000 9,095,658 62,959,824 6.9220 6.301 6.292 6.301 6.121 6.301 10,104,289 6.2310 1.89%
2021-03-31 0 6.870 6.860 6.870 6.730 6.940 13,110,262 89,549,935 6.8305 6.184 6.175 6.184 6.058 6.247 14,564,078 6.1487 -1.15%
2021-03-30 0 6.950 6.950 6.960 6.870 7.060 6,763,308 47,008,112 6.9505 6.256 6.256 6.265 6.184 6.355 7,513,301 6.2567 0.72%
2021-03-29 0 6.900 6.890 6.900 6.810 7.090 10,517,075 72,734,696 6.9159 6.211 6.202 6.211 6.130 6.382 11,683,329 6.2255 0.15%
2021-03-26 0 6.890 6.880 6.890 6.870 7.000 10,498,157 72,508,637 6.9068 6.202 6.193 6.202 6.184 6.301 11,662,313 6.2173 -0.72%
2021-03-25 0 6.940 6.930 6.940 6.820 7.050 9,618,068 66,189,182 6.8818 6.247 6.238 6.247 6.139 6.346 10,684,629 6.1948 -1.00%
2021-03-24 0 7.010 6.980 7.010 6.910 7.150 10,250,658 71,575,903 6.9826 6.310 6.283 6.310 6.220 6.436 11,387,368 6.2856 -2.23%
2021-03-23 0 7.170 7.150 7.170 7.080 7.400 8,257,951 59,118,964 7.1590 6.454 6.436 6.454 6.373 6.661 9,173,687 6.4444 -2.45%
2021-03-22 0 7.350 7.330 7.350 7.290 7.470 5,285,500 38,892,532 7.3583 6.616 6.598 6.616 6.562 6.724 5,871,617 6.6238 0.00%
2021-03-19 0 7.350 7.330 7.350 7.310 7.500 5,858,379 43,108,581 7.3584 6.616 6.598 6.616 6.580 6.751 6,508,023 6.6239 -2.26%
2021-03-18 0 7.520 7.520 7.530 7.480 7.650 4,349,686 32,803,926 7.5417 6.769 6.769 6.778 6.733 6.886 4,832,029 6.7889 -0.66%
2021-03-17 0 7.570 7.570 7.580 7.370 7.620 8,363,871 63,098,900 7.5442 6.814 6.814 6.823 6.634 6.859 9,291,353 6.7911 1.07%
2021-03-16 0 7.490 7.490 7.500 7.370 7.560 7,020,397 52,540,498 7.4840 6.742 6.742 6.751 6.634 6.805 7,798,899 6.7369 1.49%
2021-03-15 0 7.380 7.360 7.380 7.300 7.570 2,826,808 20,904,630 7.3951 6.643 6.625 6.643 6.571 6.814 3,140,277 6.6569 -0.54%
2021-03-12 0 7.420 7.390 7.420 7.370 7.600 7,173,840 53,289,289 7.4283 6.679 6.652 6.679 6.634 6.841 7,969,357 6.6868 -1.07%
2021-03-11 0 7.500 7.490 7.500 7.200 7.580 8,074,096 60,313,644 7.4700 6.751 6.742 6.751 6.481 6.823 8,969,444 6.7243 4.31%
2021-03-10 0 7.190 7.180 7.190 7.110 7.300 8,221,579 59,148,064 7.1942 6.472 6.463 6.472 6.400 6.571 9,133,282 6.4761 1.84%
2021-03-09 0 7.060 7.060 7.080 6.910 7.280 12,612,176 89,016,548 7.0580 6.355 6.355 6.373 6.220 6.553 14,010,758 6.3534 -1.94%
2021-03-08 0 7.200 7.190 7.200 7.150 7.670 11,718,534 85,843,274 7.3254 6.481 6.472 6.481 6.436 6.904 13,018,019 6.5942 -3.74%
2021-03-05 0 7.480 7.470 7.480 7.350 7.660 10,674,232 79,901,544 7.4855 6.733 6.724 6.733 6.616 6.895 11,857,913 6.7382 -2.98%
2021-03-04 0 7.710 7.710 7.730 7.680 8.190 8,513,841 66,429,833 7.8026 6.940 6.940 6.958 6.913 7.372 9,457,953 7.0237 -3.62%
2021-03-03 0 8.000 7.990 8.000 7.860 8.080 6,153,232 48,777,122 7.9271 7.201 7.192 7.201 7.075 7.273 6,835,573 7.1358 0.25%
2021-03-02 0 7.980 7.970 7.980 7.910 8.290 8,536,067 69,012,244 8.0848 7.183 7.174 7.183 7.120 7.462 9,482,644 7.2777 -0.62%
2021-03-01 0 8.030 8.020 8.030 7.630 8.030 11,806,097 92,008,297 7.7933 7.228 7.219 7.228 6.868 7.228 13,115,292 7.0153 4.02%
2021-02-26 0 7.720 7.720 7.730 7.700 8.090 21,804,826 170,118,548 7.8019 6.949 6.949 6.958 6.931 7.282 24,222,795 7.0231 -5.97%
2021-02-25 0 8.210 8.210 8.220 8.150 8.560 13,834,764 115,174,442 8.3250 7.390 7.390 7.399 7.336 7.706 15,368,921 7.4940 -0.97%
2021-02-24 0 8.290 8.290 8.300 8.200 8.850 15,644,518 132,752,028 8.4855 7.462 7.462 7.471 7.381 7.967 17,379,361 7.6385 -2.81%
2021-02-23 0 8.530 8.520 8.530 8.530 9.000 13,855,605 120,392,626 8.6891 7.679 7.670 7.679 7.679 8.102 15,392,073 7.8217 -4.91%
2021-02-22 0 8.970 8.970 9.000 8.970 9.330 26,104,460 238,461,879 9.1349 8.075 8.075 8.102 8.075 8.399 28,999,221 8.2230 2.28%
2021-02-19 0 8.770 8.760 8.770 8.640 8.830 17,514,357 153,176,992 8.7458 7.895 7.886 7.895 7.778 7.949 19,456,549 7.8728 1.50%
2021-02-18 0 8.640 8.600 8.640 8.430 8.830 27,961,396 239,933,386 8.5809 7.778 7.742 7.778 7.589 7.949 31,062,076 7.7243 2.61%
2021-02-17 0 8.420 8.400 8.420 8.040 8.450 9,678,820 80,016,373 8.2672 7.579 7.561 7.579 7.237 7.607 10,752,118 7.4419 2.93%
2021-02-16 0 8.180 8.180 8.190 8.020 8.240 8,831,221 72,009,191 8.1539 7.363 7.363 7.372 7.219 7.417 9,810,528 7.3400 2.63%
2021-02-11 0 7.970 7.960 7.970 7.800 7.990 2,082,310 16,433,306 7.8919 7.174 7.165 7.174 7.021 7.192 2,313,220 7.1041 -0.25%
2021-02-10 0 7.990 7.980 7.990 7.850 8.100 3,861,554 30,749,246 7.9629 7.192 7.183 7.192 7.066 7.291 4,289,767 7.1680 1.14%
2021-02-09 0 7.900 7.890 7.900 7.720 7.970 7,174,129 56,614,949 7.8915 7.111 7.102 7.111 6.949 7.174 7,969,679 7.1038 2.46%
2021-02-08 0 7.710 7.700 7.710 7.690 8.200 10,050,585 78,551,546 7.8156 6.940 6.931 6.940 6.922 7.381 11,165,109 7.0354 -4.81%
2021-02-05 0 8.100 8.060 8.100 7.950 8.240 8,551,463 69,343,238 8.1089 7.291 7.255 7.291 7.156 7.417 9,499,747 7.2995 2.02%
2021-02-04 0 7.940 7.930 7.940 7.840 8.480 15,976,962 128,972,451 8.0724 7.147 7.138 7.147 7.057 7.634 17,748,670 7.2666 -4.22%
2021-02-03 0 8.290 8.290 8.300 7.810 8.520 37,058,708 308,018,655 8.3116 7.462 7.462 7.471 7.030 7.670 41,168,202 7.4820 3.88%
2021-02-02 0 7.980 7.970 7.980 7.700 8.030 15,552,892 123,387,411 7.9334 7.183 7.174 7.183 6.931 7.228 17,277,575 7.1415 4.72%
2021-02-01 0 7.620 7.620 7.640 7.190 7.740 14,888,142 113,083,662 7.5956 6.859 6.859 6.877 6.472 6.967 16,539,110 6.8373 5.39%
2021-01-29 0 7.230 7.230 7.250 7.130 7.420 8,464,537 61,461,101 7.2610 6.508 6.508 6.526 6.418 6.679 9,403,182 6.5362 -1.36%
2021-01-28 0 7.330 7.330 7.340 7.240 7.450 7,322,319 53,699,208 7.3336 6.598 6.598 6.607 6.517 6.706 8,134,302 6.6016 -1.61%
2021-01-27 0 7.450 7.440 7.450 7.220 7.580 11,122,700 82,537,161 7.4206 6.706 6.697 6.706 6.499 6.823 12,356,112 6.6799 0.40%
2021-01-26 0 7.420 7.390 7.420 7.270 7.900 13,960,792 103,957,154 7.4464 6.679 6.652 6.679 6.544 7.111 15,508,924 6.7031 -4.99%
2021-01-25 0 7.810 7.800 7.810 7.600 8.120 24,807,235 194,086,417 7.8238 7.030 7.021 7.030 6.841 7.309 27,558,145 7.0428 2.49%
2021-01-22 0 7.620 7.610 7.620 7.530 7.680 14,373,500 109,114,550 7.5914 6.859 6.850 6.859 6.778 6.913 15,967,398 6.8336 0.00%
2021-01-21 0 7.620 7.610 7.620 7.290 7.630 18,013,205 135,788,046 7.5383 6.859 6.850 6.859 6.562 6.868 20,010,715 6.7858 4.38%
2021-01-20 0 7.300 7.300 7.310 7.170 7.580 22,194,315 163,107,133 7.3491 6.571 6.571 6.580 6.454 6.823 24,655,475 6.6155 -0.68%
2021-01-19 0 7.350 7.340 7.350 6.820 7.350 19,052,052 136,392,667 7.1589 6.616 6.607 6.616 6.139 6.616 21,164,762 6.4443 6.21%
2021-01-18 0 6.920 6.920 6.930 6.830 7.000 9,887,000 68,236,865 6.9017 6.229 6.229 6.238 6.148 6.301 10,983,384 6.2127 -0.43%
2021-01-15 0 6.950 6.930 6.950 6.890 7.040 7,727,900 53,766,395 6.9574 6.256 6.238 6.256 6.202 6.337 8,584,858 6.2629 -0.86%
2021-01-14 0 7.010 7.010 7.020 6.730 7.030 9,125,052 62,907,896 6.8940 6.310 6.310 6.319 6.058 6.328 10,136,942 6.2058 2.64%
2021-01-13 0 6.830 6.820 6.830 6.770 6.930 7,811,500 53,359,585 6.8309 6.148 6.139 6.148 6.094 6.238 8,677,729 6.1490 -0.29%
2021-01-12 0 6.850 6.840 6.850 6.730 6.850 9,280,623 62,866,462 6.7739 6.166 6.157 6.166 6.058 6.166 10,309,765 6.0978 1.03%
2021-01-11 0 6.780 6.780 6.790 6.780 7.010 9,342,816 63,847,758 6.8339 6.103 6.103 6.112 6.103 6.310 10,378,854 6.1517 -3.00%
2021-01-08 0 6.990 6.980 6.990 6.800 7.070 12,001,853 82,609,459 6.8831 6.292 6.283 6.292 6.121 6.364 13,332,756 6.1960 0.29%
2021-01-07 0 6.970 6.960 6.970 6.860 7.280 11,272,195 78,819,775 6.9924 6.274 6.265 6.274 6.175 6.553 12,522,185 6.2944 -3.86%
2021-01-06 0 7.250 7.240 7.250 6.920 7.260 14,275,460 101,362,641 7.1005 6.526 6.517 6.526 6.229 6.535 15,858,486 6.3917 3.13%
2021-01-05 0 7.030 7.010 7.030 6.910 7.120 9,816,131 68,465,513 6.9748 6.328 6.310 6.328 6.220 6.409 10,904,656 6.2786 -1.26%
2021-01-04 0 7.120 7.100 7.120 7.010 7.210 8,379,500 59,557,412 7.1075 6.409 6.391 6.409 6.310 6.490 9,308,715 6.3980 0.71%
2020-12-31 0 7.070 7.070 7.100 7.000 7.280 7,192,616 51,010,696 7.0921 6.364 6.364 6.391 6.301 6.553 7,990,216 6.3841 -2.88%
2020-12-30 0 7.280 7.270 7.280 7.140 7.290 10,407,287 74,970,840 7.2037 6.553 6.544 6.553 6.427 6.562 11,561,366 6.4846 1.53%
2020-12-29 0 7.170 7.170 7.180 7.130 7.260 3,851,462 27,720,744 7.1975 6.454 6.454 6.463 6.418 6.535 4,278,556 6.4790 0.28%
2020-12-28 0 7.150 7.150 7.160 7.150 7.350 3,655,150 26,386,716 7.2191 6.436 6.436 6.445 6.436 6.616 4,060,475 6.4984 -1.79%
2020-12-24 0 7.280 7.260 7.280 7.240 7.470 2,967,634 21,775,377 7.3376 6.553 6.535 6.553 6.517 6.724 3,296,719 6.6052 -2.15%
2020-12-23 0 7.440 7.420 7.440 7.370 7.670 5,933,500 44,262,627 7.4598 6.697 6.679 6.697 6.634 6.904 6,591,474 6.7151 0.54%
2020-12-22 0 7.400 7.390 7.400 7.350 7.620 7,049,474 52,510,172 7.4488 6.661 6.652 6.661 6.616 6.859 7,831,200 6.7053 -1.07%
2020-12-21 0 7.480 7.470 7.480 7.330 7.740 12,170,482 90,777,033 7.4588 6.733 6.724 6.733 6.598 6.967 13,520,084 6.7142 0.81%
2020-12-18 0 7.420 7.420 7.490 7.360 7.780 19,182,209 143,155,336 7.4629 6.679 6.679 6.742 6.625 7.003 21,309,352 6.7180 -2.88%
2020-12-17 0 7.640 7.620 7.640 7.000 7.660 23,739,872 176,660,568 7.4415 6.877 6.859 6.877 6.301 6.895 26,372,421 6.6987 11.05%
2020-12-16 0 6.880 6.880 6.890 6.740 6.980 8,390,136 57,152,646 6.8119 6.193 6.193 6.202 6.067 6.283 9,320,530 6.1319 1.62%
2020-12-15 0 6.770 6.770 6.800 6.730 6.880 5,045,139 34,295,348 6.7977 6.094 6.094 6.121 6.058 6.193 5,604,602 6.1191 -0.29%
2020-12-14 0 6.790 6.780 6.790 6.740 6.860 4,580,565 31,041,407 6.7768 6.112 6.103 6.112 6.067 6.175 5,088,510 6.1003 -0.44%
2020-12-11 0 6.820 6.810 6.820 6.750 6.940 3,623,698 24,667,176 6.8072 6.139 6.130 6.139 6.076 6.247 4,025,535 6.1277 -0.44%
2020-12-10 0 6.850 6.840 6.850 6.760 7.110 9,113,000 62,764,210 6.8873 6.166 6.157 6.166 6.085 6.400 10,123,554 6.1998 -2.97%
2020-12-09 0 7.060 7.060 7.090 7.060 7.280 7,038,023 50,148,578 7.1254 6.355 6.355 6.382 6.355 6.553 7,818,480 6.4141 -2.49%
2020-12-08 0 7.240 7.240 7.260 7.240 7.430 4,762,445 34,717,061 7.2898 6.517 6.517 6.535 6.517 6.688 5,290,559 6.5621 -1.36%
2020-12-07 0 7.340 7.340 7.350 7.290 7.650 5,908,405 43,544,041 7.3698 6.607 6.607 6.616 6.562 6.886 6,563,597 6.6342 -2.13%
2020-12-04 0 7.500 7.480 7.500 7.390 7.500 4,641,072 34,580,959 7.4511 6.751 6.733 6.751 6.652 6.751 5,155,727 6.7073 0.81%
2020-12-03 0 7.440 7.440 7.460 7.380 7.540 3,868,895 28,886,848 7.4664 6.697 6.697 6.715 6.643 6.787 4,297,922 6.7211 0.13%
2020-12-02 0 7.430 7.430 7.450 7.360 7.730 6,968,000 52,232,455 7.4960 6.688 6.688 6.706 6.625 6.958 7,740,692 6.7478 -2.62%
2020-12-01 0 7.630 7.620 7.630 7.520 7.840 8,083,352 62,233,013 7.6989 6.868 6.859 6.868 6.769 7.057 8,979,727 6.9304 -0.65%
2020-11-30 0 7.680 7.670 7.680 7.440 7.680 21,966,450 167,855,607 7.6415 6.913 6.904 6.913 6.697 6.913 24,402,341 6.8787 3.09%
2020-11-27 0 7.450 7.450 7.460 7.270 7.500 6,571,485 48,608,419 7.3969 6.706 6.706 6.715 6.544 6.751 7,300,206 6.6585 1.64%
2020-11-26 0 7.330 7.300 7.330 7.230 7.380 3,811,840 27,917,048 7.3238 6.598 6.571 6.598 6.508 6.643 4,234,540 6.5927 1.10%
2020-11-25 0 7.250 7.240 7.250 7.230 7.390 4,211,000 30,598,416 7.2663 6.526 6.517 6.526 6.508 6.652 4,677,964 6.5410 -1.49%
2020-11-24 0 7.360 7.360 7.380 7.340 7.600 6,524,561 48,454,724 7.4265 6.625 6.625 6.643 6.607 6.841 7,248,079 6.6852 -3.16%
2020-11-23 0 7.600 7.580 7.600 7.480 7.690 5,967,667 45,283,280 7.5881 6.841 6.823 6.841 6.733 6.922 6,629,430 6.8306 0.26%
2020-11-20 0 7.580 7.560 7.580 7.320 7.580 7,232,925 54,256,573 7.5013 6.823 6.805 6.823 6.589 6.823 8,034,995 6.7525 3.55%
2020-11-19 0 7.320 7.320 7.330 7.020 7.340 8,248,000 59,577,836 7.2233 6.589 6.589 6.598 6.319 6.607 9,162,633 6.5023 1.81%
2020-11-18 0 7.190 7.180 7.190 7.130 7.470 12,121,280 87,919,211 7.2533 6.472 6.463 6.472 6.418 6.724 13,465,426 6.5293 -2.84%
2020-11-17 0 7.400 7.400 7.410 7.350 7.520 5,827,500 43,115,170 7.3986 6.661 6.661 6.670 6.616 6.769 6,473,720 6.6600 -1.60%
2020-11-16 0 7.520 7.510 7.520 7.390 7.560 4,673,600 34,817,351 7.4498 6.769 6.760 6.769 6.652 6.805 5,191,862 6.7061 0.13%
2020-11-13 0 7.510 7.500 7.510 7.340 7.560 4,921,708 36,795,132 7.4761 6.760 6.751 6.760 6.607 6.805 5,467,483 6.7298 0.27%
2020-11-12 0 7.490 7.470 7.490 7.380 7.690 8,901,000 67,072,051 7.5353 6.742 6.724 6.742 6.643 6.922 9,888,045 6.7831 -1.71%
2020-11-11 0 7.620 7.560 7.620 7.420 7.630 9,472,008 71,446,260 7.5429 6.859 6.805 6.859 6.679 6.868 10,522,373 6.7899 1.87%
2020-11-10 0 7.480 7.450 7.480 7.250 7.480 7,268,024 53,410,569 7.3487 6.733 6.706 6.733 6.526 6.733 8,073,986 6.6151 1.63%
2020-11-09 0 7.360 7.350 7.360 7.280 7.510 7,849,930 57,598,146 7.3374 6.625 6.616 6.625 6.553 6.760 8,720,420 6.6050 -0.81%
2020-11-06 0 7.420 7.410 7.420 7.260 7.600 7,365,900 54,239,070 7.3635 6.679 6.670 6.679 6.535 6.841 8,182,715 6.6285 -1.46%
2020-11-05 0 7.530 7.500 7.530 7.400 7.600 4,763,478 35,767,218 7.5086 6.778 6.751 6.778 6.661 6.841 5,291,707 6.7591 2.17%
2020-11-04 0 7.370 7.370 7.400 7.290 7.560 4,713,544 35,044,288 7.4348 6.634 6.634 6.661 6.562 6.805 5,236,236 6.6926 0.55%
2020-11-03 0 7.330 7.320 7.330 7.170 7.450 7,256,115 52,937,844 7.2956 6.598 6.589 6.598 6.454 6.706 8,060,756 6.5674 0.83%
2020-11-02 0 7.270 7.260 7.270 7.140 7.310 4,527,357 32,710,729 7.2251 6.544 6.535 6.544 6.427 6.580 5,029,402 6.5039 0.83%
2020-10-30 0 7.210 7.200 7.210 7.010 7.500 12,285,620 87,793,609 7.1460 6.490 6.481 6.490 6.310 6.751 13,647,990 6.4327 -1.37%
2020-10-29 0 7.310 7.300 7.310 7.270 7.470 7,859,865 57,727,284 7.3446 6.580 6.571 6.580 6.544 6.724 8,731,457 6.6114 -2.40%
2020-10-28 0 7.490 7.450 7.490 7.410 7.620 6,541,500 48,902,649 7.4758 6.742 6.706 6.742 6.670 6.859 7,266,896 6.7295 -0.79%
2020-10-27 0 7.550 7.540 7.550 7.500 7.700 8,311,824 62,922,088 7.5702 6.796 6.787 6.796 6.751 6.931 9,233,534 6.8145 -1.31%
2020-10-23 0 7.650 7.640 7.650 7.620 7.890 8,321,500 64,106,635 7.7037 6.886 6.877 6.886 6.859 7.102 9,244,283 6.9347 -2.55%
2020-10-22 0 7.850 7.850 7.860 7.680 8.400 19,457,400 152,764,356 7.8512 7.066 7.066 7.075 6.913 7.561 21,615,059 7.0675 -6.55%
2020-10-21 0 8.400 8.390 8.400 8.000 8.400 13,146,508 109,068,480 8.2964 7.561 7.552 7.561 7.201 7.561 14,604,343 7.4682 5.93%
2020-10-20 0 7.930 7.910 7.930 7.620 7.930 9,259,465 71,857,488 7.7604 7.138 7.120 7.138 6.859 7.138 10,286,260 6.9858 0.76%
2020-10-19 0 7.870 7.860 7.870 7.820 8.170 9,060,000 71,891,255 7.9350 7.084 7.075 7.084 7.039 7.354 10,064,677 7.1429 -3.20%
2020-10-16 0 8.130 8.130 8.140 7.940 8.170 4,800,166 38,850,577 8.0936 7.318 7.318 7.327 7.147 7.354 5,332,463 7.2857 0.87%
2020-10-15 0 8.060 8.050 8.060 8.020 8.240 6,159,000 49,750,270 8.0777 7.255 7.246 7.255 7.219 7.417 6,841,980 7.2713 -0.86%
2020-10-14 0 8.130 8.120 8.130 8.030 8.540 17,741,328 145,086,465 8.1779 7.318 7.309 7.318 7.228 7.688 19,708,690 7.3615 -3.90%
2020-10-12 0 8.460 8.440 8.460 8.410 8.610 7,985,541 67,909,709 8.5041 7.616 7.598 7.616 7.570 7.751 8,871,069 7.6552 -0.94%
2020-10-09 0 8.540 8.520 8.540 8.470 8.790 5,042,784 43,113,866 8.5496 7.688 7.670 7.688 7.625 7.913 5,601,986 7.6962 -2.73%
2020-10-08 0 8.780 8.730 8.780 8.640 8.900 2,310,452 20,167,406 8.7288 7.904 7.859 7.904 7.778 8.012 2,566,661 7.8574 0.46%
2020-10-07 0 8.740 8.730 8.740 8.560 8.750 1,827,671 15,852,129 8.6734 7.868 7.859 7.868 7.706 7.877 2,030,344 7.8076 -0.11%
2020-10-06 0 8.750 8.730 8.750 8.640 8.830 2,807,000 24,553,382 8.7472 7.877 7.859 7.877 7.778 7.949 3,118,272 7.8740 1.16%
2020-10-05 0 8.650 8.640 8.650 8.530 8.810 3,573,852 30,902,136 8.6467 7.787 7.778 7.787 7.679 7.931 3,970,162 7.7836 -0.80%
2020-09-30 0 8.720 8.700 8.720 8.540 8.750 2,669,847 23,152,740 8.6719 7.850 7.832 7.850 7.688 7.877 2,965,910 7.8063 1.63%
2020-09-29 0 8.580 8.570 8.580 8.330 8.650 2,441,520 20,930,898 8.5729 7.724 7.715 7.724 7.498 7.787 2,712,264 7.7171 2.14%
2020-09-28 0 8.400 8.400 8.420 8.290 8.500 3,876,300 32,565,760 8.4012 7.561 7.561 7.579 7.462 7.652 4,306,149 7.5626 2.19%
2020-09-25 0 8.220 8.220 8.280 8.220 8.600 7,016,942 58,504,692 8.3376 7.399 7.399 7.453 7.399 7.742 7,795,061 7.5054 -3.07%
2020-09-24 0 8.480 8.480 8.500 8.470 8.720 5,059,385 43,221,896 8.5429 7.634 7.634 7.652 7.625 7.850 5,620,428 7.6901 -2.30%
2020-09-23 0 8.680 8.670 8.680 8.500 8.850 5,334,698 46,536,620 8.7234 7.814 7.805 7.814 7.652 7.967 5,926,270 7.8526 2.60%
2020-09-22 0 8.460 8.460 8.470 8.400 8.830 7,678,811 65,939,637 8.5872 7.616 7.616 7.625 7.561 7.949 8,530,325 7.7300 -3.20%
2020-09-21 0 8.740 8.720 8.740 8.700 9.120 4,718,500 41,850,120 8.8694 7.868 7.850 7.868 7.832 8.210 5,241,741 7.9840 -2.78%
2020-09-18 0 8.990 8.960 8.990 8.610 9.100 9,546,470 85,747,386 8.9821 8.093 8.066 8.093 7.751 8.192 10,605,092 8.0855 3.33%
2020-09-17 0 8.700 8.660 8.700 8.610 8.830 4,552,894 39,524,738 8.6812 7.832 7.796 7.832 7.751 7.949 5,057,771 7.8147 -1.81%
2020-09-16 0 8.860 8.860 8.890 8.530 8.930 9,412,236 83,251,751 8.8451 7.976 7.976 8.003 7.679 8.039 10,455,972 7.9621 2.07%
2020-09-15 0 8.680 8.680 8.690 8.480 8.730 5,695,500 49,159,168 8.6312 7.814 7.814 7.823 7.634 7.859 6,327,082 7.7696 2.48%
2020-09-14 0 8.470 8.460 8.470 8.380 8.600 5,941,500 50,292,742 8.4647 7.625 7.616 7.625 7.543 7.742 6,600,362 7.6197 0.00%
2020-09-11 0 8.470 8.470 8.480 8.280 8.480 9,199,811 77,130,163 8.3839 7.625 7.625 7.634 7.453 7.634 10,219,991 7.5470 1.32%
2020-09-10 0 8.360 8.350 8.360 8.300 8.600 7,576,800 63,814,515 8.4224 7.525 7.516 7.525 7.471 7.742 8,417,002 7.5816 -1.07%
2020-09-09 0 8.450 8.440 8.450 8.300 8.560 6,995,083 58,904,172 8.4208 7.607 7.598 7.607 7.471 7.706 7,770,778 7.5802 -1.86%
2020-09-08 0 8.610 8.590 8.610 8.480 8.720 7,074,342 60,913,032 8.6104 7.751 7.733 7.751 7.634 7.850 7,858,826 7.7509 2.01%
2020-09-07 0 8.440 8.430 8.440 8.410 8.960 15,307,226 131,089,621 8.5639 7.598 7.589 7.598 7.570 8.066 17,004,666 7.7090 -6.01%
2020-09-04 0 8.980 8.970 8.980 8.820 9.280 9,847,500 88,065,647 8.9429 8.084 8.075 8.084 7.940 8.354 10,939,504 8.0502 -2.07%
2020-09-03 0 9.170 9.170 9.180 9.140 9.500 7,583,500 70,411,736 9.2849 8.255 8.255 8.264 8.228 8.552 8,424,445 8.3580 -0.97%
2020-09-02 0 9.260 9.250 9.260 9.050 9.260 7,273,400 66,433,330 9.1337 8.336 8.327 8.336 8.147 8.336 8,079,958 8.2220 1.65%
2020-09-01 0 9.110 9.110 9.130 9.090 9.280 9,037,870 82,779,732 9.1592 8.201 8.201 8.219 8.183 8.354 10,040,092 8.2449 0.11%
2020-08-31 0 9.100 9.090 9.100 9.030 9.600 19,698,336 181,989,099 9.2388 8.192 8.183 8.192 8.129 8.642 21,882,713 8.3166 -4.71%
2020-08-28 0 9.550 9.540 9.550 9.100 9.750 17,649,000 167,384,186 9.4841 8.597 8.588 8.597 8.192 8.777 19,606,123 8.5373 3.92%
2020-08-27 0 9.190 9.130 9.190 9.060 9.380 8,686,846 79,334,786 9.1327 8.273 8.219 8.273 8.156 8.444 9,650,143 8.2211 -1.29%
2020-08-26 0 9.310 9.300 9.310 9.150 9.550 11,814,729 110,995,104 9.3946 8.381 8.372 8.381 8.237 8.597 13,124,881 8.4568 1.20%
2020-08-25 0 9.200 9.170 9.200 9.070 9.320 10,623,919 97,423,250 9.1702 8.282 8.255 8.282 8.165 8.390 11,802,021 8.2548 0.22%
2020-08-24 0 9.180 9.160 9.180 9.120 9.450 13,789,228 126,784,738 9.1945 8.264 8.246 8.264 8.210 8.507 15,318,335 8.2767 -2.55%
2020-08-21 0 9.420 9.400 9.420 9.310 9.480 5,219,135 49,061,191 9.4003 8.480 8.462 8.480 8.381 8.534 5,797,892 8.4619 -0.21%
2020-08-20 0 9.440 9.420 9.440 9.170 9.610 10,121,791 94,277,062 9.3143 8.498 8.480 8.498 8.255 8.651 11,244,211 8.3845 -0.74%
2020-08-19 0 9.510 9.510 9.550 9.450 9.750 5,234,406 50,066,927 9.5650 8.561 8.561 8.597 8.507 8.777 5,814,857 8.6102 -0.52%
2020-08-18 0 9.560 9.550 9.560 9.460 10.24 27,899,968 273,607,425 9.8067 8.606 8.597 8.606 8.516 9.218 30,993,836 8.8278 1.06%
2020-08-17 0 9.460 9.440 9.460 9.130 9.490 9,233,886 86,298,945 9.3459 8.516 8.498 8.516 8.219 8.543 10,257,845 8.4130 0.75%
2020-08-14 0 9.390 9.380 9.390 9.190 9.680 13,597,363 128,842,978 9.4756 8.453 8.444 8.453 8.273 8.714 15,105,194 8.5297 0.11%
2020-08-13 0 9.380 9.370 9.380 9.050 9.420 14,222,436 130,944,205 9.2069 8.444 8.435 8.444 8.147 8.480 15,799,583 8.2878 3.88%
2020-08-12 0 9.030 9.020 9.030 8.820 9.330 12,555,000 112,738,327 8.9796 8.129 8.120 8.129 7.940 8.399 13,947,242 8.0832 -0.77%
2020-08-11 0 9.100 9.070 9.100 8.970 9.280 11,064,786 100,455,227 9.0788 8.192 8.165 8.192 8.075 8.354 12,291,776 8.1726 0.00%
2020-08-10 0 9.100 9.070 9.100 8.840 9.200 12,977,090 116,659,360 8.9896 8.192 8.165 8.192 7.958 8.282 14,416,138 8.0923 -0.98%
2020-08-07 0 9.190 9.180 9.190 9.080 9.710 22,395,083 206,972,676 9.2419 8.273 8.264 8.273 8.174 8.741 24,878,506 8.3193 -4.96%
2020-08-06 0 9.670 9.660 9.670 9.410 9.890 15,590,259 149,239,120 9.5726 8.705 8.696 8.705 8.471 8.903 17,319,085 8.6170 -1.12%
2020-08-05 0 9.780 9.780 9.800 9.700 10.02 21,290,996 209,242,983 9.8278 8.804 8.804 8.822 8.732 9.020 23,651,985 8.8467 0.72%
2020-08-04 0 9.710 9.700 9.710 9.420 9.800 23,343,500 225,128,542 9.6442 8.741 8.732 8.741 8.480 8.822 25,932,094 8.6815 3.30%
2020-08-03 0 9.400 9.400 9.410 9.270 9.610 21,028,617 198,679,041 9.4480 8.462 8.462 8.471 8.345 8.651 23,360,511 8.5049 -0.21%
2020-07-31 0 9.420 9.410 9.420 9.410 9.740 19,633,322 187,494,092 9.5498 8.480 8.471 8.480 8.471 8.768 21,810,489 8.5965 -1.67%
2020-07-30 0 9.580 9.580 9.600 9.500 10.12 20,944,424 203,891,374 9.7349 8.624 8.624 8.642 8.552 9.110 23,266,981 8.7631 -2.24%
2020-07-29 0 9.800 9.800 9.810 9.600 9.940 17,919,272 174,061,384 9.7136 8.822 8.822 8.831 8.642 8.948 19,906,366 8.7440 -0.31%
2020-07-28 0 9.830 9.830 9.840 9.610 9.960 15,705,334 153,909,343 9.7998 8.849 8.849 8.858 8.651 8.966 17,446,921 8.8216 2.40%
2020-07-27 0 9.600 9.600 9.610 9.350 10.24 28,857,588 278,583,982 9.6538 8.642 8.642 8.651 8.417 9.218 32,057,648 8.6901 -3.81%
2020-07-24 0 9.980 9.980 9.990 9.840 10.86 45,287,488 458,552,854 10.125 8.984 8.984 8.993 8.858 9.776 50,309,483 9.1146 -8.61%
2020-07-23 0 10.92 10.90 10.92 10.60 11.18 27,758,922 301,467,814 10.860 9.830 9.812 9.830 9.542 10.06 30,837,149 9.7761 0.74%
2020-07-22 0 10.84 10.84 10.86 10.70 11.76 57,198,438 639,959,134 11.188 9.758 9.758 9.776 9.632 10.59 63,541,256 10.072 -7.35%
2020-07-21 0 11.70 11.70 11.76 11.68 12.16 28,335,772 336,565,859 11.878 10.53 10.53 10.59 10.51 10.95 31,477,967 10.692 -0.51%
2020-07-20 0 11.76 11.74 11.76 11.24 12.26 31,210,932 361,814,334 11.593 10.59 10.57 10.59 10.12 11.04 34,671,957 10.435 -2.49%
2020-07-17 0 12.06 12.04 12.06 11.42 12.16 20,476,823 243,768,253 11.905 10.86 10.84 10.86 10.28 10.95 22,747,528 10.716 3.79%
2020-07-16 0 11.62 11.60 11.62 11.52 13.28 57,675,364 698,932,558 12.118 10.46 10.44 10.46 10.37 11.95 64,071,069 10.909 -11.57%
2020-07-15 0 13.14 13.12 13.14 12.52 13.64 41,413,367 537,994,598 12.991 11.83 11.81 11.83 11.27 12.28 46,005,755 11.694 -0.45%
2020-07-14 0 13.20 13.20 13.22 12.80 13.86 38,129,401 505,345,121 13.253 11.88 11.88 11.90 11.52 12.48 42,357,625 11.930 -4.76%
2020-07-13 0 13.86 13.84 13.86 12.96 14.00 44,008,200 594,729,987 13.514 12.48 12.46 12.48 11.67 12.60 48,888,333 12.165 8.62%
2020-07-10 0 12.76 12.76 12.78 12.50 14.50 56,216,340 734,135,431 13.059 11.49 11.49 11.50 11.25 13.05 62,450,251 11.756 3.57%
2020-07-09 0 12.32 12.32 12.34 12.04 12.58 35,006,195 431,356,231 12.322 11.09 11.09 11.11 10.84 11.32 38,888,083 11.092 0.98%
2020-07-08 0 12.20 12.18 12.20 11.50 12.22 31,733,452 376,627,374 11.868 10.98 10.96 10.98 10.35 11.00 35,252,420 10.684 7.02%
2020-07-07 0 11.40 11.38 11.40 11.32 12.12 35,513,606 415,891,325 11.711 10.26 10.24 10.26 10.19 10.91 39,451,761 10.542 -1.38%
2020-07-06 0 11.56 11.56 11.58 11.12 11.90 59,545,101 692,052,948 11.622 10.41 10.41 10.42 10.01 10.71 66,148,143 10.462 7.43%
2020-07-03 0 10.76 10.76 10.78 10.18 11.00 46,008,870 488,372,595 10.615 9.686 9.686 9.704 9.164 9.902 51,110,860 9.5552 6.11%
2020-07-02 0 10.14 10.12 10.14 9.860 10.30 32,376,823 326,852,594 10.095 9.128 9.110 9.128 8.876 9.272 35,967,136 9.0875 3.26%
2020-06-30 0 9.820 9.820 9.830 9.790 10.12 25,573,500 253,769,284 9.9231 8.840 8.840 8.849 8.813 9.110 28,409,382 8.9326 -0.30%
2020-06-29 0 9.850 9.850 9.860 9.760 10.20 33,556,000 335,014,923 9.9838 8.867 8.867 8.876 8.786 9.182 37,277,073 8.9872 -0.30%
2020-06-26 0 9.880 9.870 9.880 9.800 10.30 25,068,122 250,979,624 10.012 8.894 8.885 8.894 8.822 9.272 27,847,962 9.0125 2.07%
2020-06-24 0 9.680 9.680 9.690 9.640 10.12 16,397,752 159,394,023 9.7205 8.714 8.714 8.723 8.678 9.110 18,216,122 8.7502 -2.22%
2020-06-23 0 9.900 9.890 9.900 9.710 10.08 13,350,380 131,776,863 9.8706 8.912 8.903 8.912 8.741 9.074 14,830,823 8.8853 -0.60%
2020-06-22 0 9.960 9.960 9.970 9.840 10.44 18,656,428 186,826,385 10.014 8.966 8.966 8.975 8.858 9.398 20,725,266 9.0144 -1.97%
2020-06-19 0 10.16 10.14 10.16 9.900 10.50 43,772,170 447,106,553 10.214 9.146 9.128 9.146 8.912 9.452 48,626,129 9.1948 1.80%
2020-06-18 0 9.980 9.970 9.980 9.760 10.18 44,422,669 442,457,605 9.9602 8.984 8.975 8.984 8.786 9.164 49,348,763 8.9659 -5.31%
2020-06-17 0 10.54 10.54 10.56 10.48 11.18 24,271,799 262,521,530 10.816 9.488 9.488 9.506 9.434 10.06 26,963,334 9.7362 1.15%
2020-06-16 0 10.42 10.42 10.46 9.910 10.64 17,204,665 177,946,553 10.343 9.380 9.380 9.416 8.921 9.578 19,112,515 9.3105 7.20%
2020-06-15 0 9.720 9.710 9.720 9.570 10.10 19,794,992 194,329,586 9.8171 8.750 8.741 8.750 8.615 9.092 21,990,087 8.8371 -1.12%
2020-06-12 0 9.830 9.810 9.830 9.060 9.900 21,219,585 204,742,313 9.6487 8.849 8.831 8.849 8.156 8.912 23,572,655 8.6856 3.47%
2020-06-11 0 9.500 9.490 9.500 9.480 10.34 18,920,346 184,885,332 9.7718 8.552 8.543 8.552 8.534 9.308 21,018,451 8.7963 -6.50%
2020-06-10 0 10.16 10.16 10.18 9.920 10.24 8,344,087 83,977,399 10.064 9.146 9.146 9.164 8.930 9.218 9,269,375 9.0597 1.70%
2020-06-09 0 9.990 9.990 10.00 9.980 10.30 8,770,119 88,929,180 10.140 8.993 8.993 9.002 8.984 9.272 9,742,650 9.1278 -0.10%
2020-06-08 0 10.00 9.970 10.00 9.930 10.44 8,495,700 85,682,332 10.085 9.002 8.975 9.002 8.939 9.398 9,437,800 9.0786 -2.91%
2020-06-05 0 10.30 10.28 10.30 9.850 10.40 10,122,698 103,263,085 10.201 9.272 9.254 9.272 8.867 9.362 11,245,219 9.1828 3.00%
2020-06-04 0 10.00 10.00 10.02 9.830 10.10 8,636,612 86,321,746 9.9949 9.002 9.002 9.020 8.849 9.092 9,594,338 8.9972 0.81%
2020-06-03 0 9.920 9.900 9.920 9.800 10.12 10,607,100 105,514,557 9.9475 8.930 8.912 8.930 8.822 9.110 11,783,337 8.9546 1.22%
2020-06-02 0 9.800 9.800 9.810 9.580 10.38 21,531,500 215,265,275 9.9977 8.822 8.822 8.831 8.624 9.344 23,919,159 8.9997 1.34%
2020-06-01 0 9.670 9.670 9.690 9.310 9.960 17,890,031 174,114,271 9.7325 8.705 8.705 8.723 8.381 8.966 19,873,882 8.7610 5.11%
2020-05-29 0 9.200 9.180 9.200 8.720 9.240 16,647,153 151,994,689 9.1304 8.282 8.264 8.282 7.850 8.318 18,493,180 8.2190 5.75%
2020-05-28 0 8.700 8.680 8.700 8.500 9.040 12,264,260 106,569,358 8.6894 7.832 7.814 7.832 7.652 8.138 13,624,262 7.8220 -3.12%
2020-05-27 0 8.980 8.960 8.980 8.870 9.230 10,327,995 92,911,151 8.9960 8.084 8.066 8.084 7.985 8.309 11,473,281 8.0980 -1.10%
2020-05-26 0 9.080 9.070 9.080 9.050 9.380 9,594,500 88,330,075 9.2063 8.174 8.165 8.174 8.147 8.444 10,658,448 8.2873 -1.63%
2020-05-25 0 9.230 9.230 9.240 8.850 9.340 11,270,000 103,534,490 9.1867 8.309 8.309 8.318 7.967 8.408 12,519,747 8.2697 0.98%
2020-05-22 0 9.140 9.140 9.150 9.030 9.840 17,571,489 163,703,500 9.3164 8.228 8.228 8.237 8.129 8.858 19,520,017 8.3864 -5.58%
2020-05-21 0 9.680 9.660 9.680 9.570 10.54 28,311,644 281,351,603 9.9377 8.714 8.696 8.714 8.615 9.488 31,451,163 8.9457 -5.28%
2020-05-20 0 10.22 10.20 10.22 9.760 10.66 39,582,600 404,227,020 10.212 9.200 9.182 9.200 8.786 9.596 43,971,972 9.1928 3.76%
2020-05-19 0 9.850 9.850 9.880 9.700 10.28 15,409,500 152,571,229 9.9011 8.867 8.867 8.894 8.732 9.254 17,118,282 8.9128 -0.30%
2020-05-18 0 9.880 9.880 9.890 9.830 10.48 32,561,872 326,587,614 10.030 8.894 8.894 8.903 8.849 9.434 36,172,705 9.0286 0.51%
2020-05-15 0 9.830 9.830 9.840 8.750 9.910 37,023,320 354,799,058 9.5831 8.849 8.849 8.858 7.877 8.921 41,128,890 8.6265 11.70%
2020-05-14 0 8.800 8.790 8.800 8.610 8.880 5,513,814 48,319,599 8.7634 7.922 7.913 7.922 7.751 7.994 6,125,249 7.8886 -0.79%
2020-05-13 0 8.870 8.870 8.900 8.810 9.090 11,398,292 101,703,172 8.9227 7.985 7.985 8.012 7.931 8.183 12,662,265 8.0320 -1.55%
2020-05-12 0 9.010 9.000 9.010 8.760 9.130 15,542,748 139,351,102 8.9657 8.111 8.102 8.111 7.886 8.219 17,266,306 8.0707 1.69%
2020-05-11 0 8.860 8.860 8.900 8.660 8.980 14,902,320 132,369,444 8.8825 7.976 7.976 8.012 7.796 8.084 16,554,860 7.9958 3.99%
2020-05-08 0 8.520 8.520 8.560 8.410 8.690 8,718,498 74,457,121 8.5401 7.670 7.670 7.706 7.570 7.823 9,685,305 7.6876 -0.23%
2020-05-07 0 8.540 8.540 8.560 8.200 8.650 16,857,000 143,256,463 8.4983 7.688 7.688 7.706 7.381 7.787 18,726,297 7.6500 5.43%
2020-05-06 0 8.100 8.100 8.110 7.710 8.250 17,774,678 142,244,092 8.0026 7.291 7.291 7.300 6.940 7.426 19,745,738 7.2038 5.33%
2020-05-05 0 7.690 7.680 7.690 7.560 7.800 10,090,500 77,545,895 7.6850 6.922 6.913 6.922 6.805 7.021 11,209,450 6.9179 1.05%
2020-05-04 0 7.610 7.600 7.610 7.580 7.990 8,832,738 67,794,940 7.6754 6.850 6.841 6.850 6.823 7.192 9,812,213 6.9092 -4.28%
2020-04-29 0 7.950 7.930 7.950 7.910 8.120 9,266,347 74,202,777 8.0078 7.156 7.138 7.156 7.120 7.309 10,293,906 7.2084 0.63%
2020-04-28 0 7.900 7.900 7.910 7.850 8.180 14,244,210 113,058,454 7.9372 7.111 7.111 7.120 7.066 7.363 15,823,771 7.1448 -3.19%
2020-04-27 0 8.160 8.160 8.170 8.040 8.290 12,146,596 98,959,158 8.1471 7.345 7.345 7.354 7.237 7.462 13,493,550 7.3338 0.62%
2020-04-24 0 8.110 8.110 8.130 8.080 8.360 7,876,558 64,455,425 8.1832 7.300 7.300 7.318 7.273 7.525 8,750,001 7.3663 -2.29%
2020-04-23 0 8.300 8.280 8.300 8.250 8.530 10,169,577 85,320,191 8.3897 7.471 7.453 7.471 7.426 7.679 11,297,296 7.5523 0.36%
2020-04-22 0 8.270 8.270 8.290 8.180 8.440 15,118,798 125,232,031 8.2832 7.444 7.444 7.462 7.363 7.598 16,795,343 7.4564 -2.71%
2020-04-21 0 8.500 8.500 8.510 8.310 8.930 9,684,143 83,155,418 8.5868 7.652 7.652 7.661 7.480 8.039 10,758,032 7.7296 -4.06%
2020-04-20 0 8.860 8.860 8.880 8.750 9.000 7,983,568 71,020,918 8.8959 7.976 7.976 7.994 7.877 8.102 8,868,877 8.0079 1.72%
2020-04-17 0 8.710 8.710 8.720 8.670 8.960 9,839,304 86,809,779 8.8228 7.841 7.841 7.850 7.805 8.066 10,930,399 7.9421 -0.80%
2020-04-16 0 8.780 8.770 8.780 8.320 8.860 18,196,000 159,041,255 8.7405 7.904 7.895 7.904 7.489 7.976 20,213,781 7.8680 6.55%
2020-04-15 0 8.240 8.240 8.270 8.180 8.640 12,931,000 107,417,802 8.3070 7.417 7.417 7.444 7.363 7.778 14,364,937 7.4778 -3.06%
2020-04-14 0 8.500 8.500 8.510 8.440 8.870 10,383,900 89,286,085 8.5985 7.652 7.652 7.661 7.598 7.985 11,535,386 7.7402 -1.62%
2020-04-09 0 8.640 8.640 8.650 8.580 8.850 9,402,800 81,956,450 8.7162 7.778 7.778 7.787 7.724 7.967 10,445,490 7.8461 1.29%
2020-04-08 0 8.530 8.520 8.530 8.350 8.640 7,484,716 63,659,002 8.5052 7.679 7.670 7.679 7.516 7.778 8,314,707 7.6562 -0.81%
2020-04-07 0 8.600 8.580 8.600 8.300 8.660 13,880,296 117,907,796 8.4946 7.742 7.724 7.742 7.471 7.796 15,419,502 7.6467 3.86%
2020-04-06 0 8.280 8.260 8.280 7.880 8.280 4,190,402 33,927,706 8.0965 7.453 7.435 7.453 7.093 7.453 4,655,082 7.2883 2.86%
2020-04-03 0 8.050 8.050 8.060 7.850 8.180 6,278,981 50,550,045 8.0507 7.246 7.246 7.255 7.066 7.363 6,975,266 7.2470 -1.71%
2020-04-02 0 8.190 8.180 8.190 7.750 8.210 8,640,591 69,565,702 8.0510 7.372 7.363 7.372 6.976 7.390 9,598,759 7.2474 1.49%
2020-04-01 0 8.070 8.070 8.080 8.000 8.390 20,315,738 165,349,443 8.1390 7.264 7.264 7.273 7.201 7.552 22,568,580 7.3265 0.00%
2020-03-31 0 8.070 8.060 8.070 8.010 8.500 16,139,583 131,280,938 8.1341 7.264 7.255 7.264 7.210 7.652 17,929,325 7.3221 -1.94%
2020-03-30 0 8.230 8.230 8.240 8.100 8.780 13,956,975 117,270,862 8.4023 7.408 7.408 7.417 7.291 7.904 15,504,684 7.5636 -1.67%
2020-03-27 0 8.370 8.370 8.380 8.270 9.000 22,216,828 188,388,920 8.4796 7.534 7.534 7.543 7.444 8.102 24,680,484 7.6331 -3.79%
2020-03-26 0 8.700 8.700 8.710 8.550 9.480 53,240,730 472,880,196 8.8819 7.832 7.832 7.841 7.697 8.534 59,144,672 7.9953 5.07%
2020-03-25 0 8.280 8.280 8.300 7.050 8.430 30,083,453 239,688,240 7.9674 7.453 7.453 7.471 6.346 7.589 33,419,451 7.1721 20.88%
2020-03-24 0 6.850 6.840 6.850 6.800 7.100 8,492,365 58,826,688 6.9270 6.166 6.157 6.166 6.121 6.391 9,434,096 6.2355 0.59%
2020-03-23 0 6.810 6.810 6.850 6.780 7.040 9,737,782 67,392,222 6.9207 6.130 6.130 6.166 6.103 6.337 10,817,619 6.2299 -4.76%
2020-03-20 0 7.150 7.150 7.160 6.900 7.280 21,470,820 151,317,718 7.0476 6.436 6.436 6.445 6.211 6.553 23,851,750 6.3441 3.03%
2020-03-19 0 6.940 6.930 6.940 6.660 7.550 19,232,898 131,630,021 6.8440 6.247 6.238 6.247 5.995 6.796 21,365,662 6.1608 -1.00%
2020-03-18 0 7.010 7.000 7.010 6.810 7.540 16,883,028 121,361,517 7.1884 6.310 6.301 6.310 6.130 6.787 18,755,211 6.4708 -4.37%
2020-03-17 0 7.330 7.330 7.380 7.030 7.410 14,440,808 104,387,005 7.2286 6.598 6.598 6.643 6.328 6.670 16,042,170 6.5070 1.10%
2020-03-16 0 7.250 7.240 7.260 7.180 7.820 11,113,073 82,301,116 7.4058 6.526 6.517 6.535 6.463 7.039 12,345,418 6.6665 -7.05%
2020-03-13 0 7.800 7.800 7.840 7.300 7.940 16,158,463 123,210,927 7.6252 7.021 7.021 7.057 6.571 7.147 17,950,298 6.8640 -2.13%
2020-03-12 0 7.970 7.970 7.980 7.940 8.360 23,625,322 190,772,108 8.0749 7.174 7.174 7.183 7.147 7.525 26,245,168 7.2688 -4.67%
2020-03-11 0 8.360 8.360 8.370 8.340 8.750 8,354,676 70,264,737 8.4102 7.525 7.525 7.534 7.507 7.877 9,281,138 7.5707 0.48%
2020-03-10 0 8.320 8.310 8.320 8.240 8.550 19,025,855 158,444,786 8.3279 7.489 7.480 7.489 7.417 7.697 21,135,660 7.4966 -2.00%
2020-03-09 0 8.490 8.480 8.490 8.220 8.660 13,969,981 118,667,115 8.4944 7.643 7.634 7.643 7.399 7.796 15,519,132 7.6465 -3.74%
2020-03-06 0 8.820 8.810 8.820 8.720 9.020 12,870,986 113,509,627 8.8190 7.940 7.931 7.940 7.850 8.120 14,298,268 7.9387 0.92%
2020-03-05 0 8.740 8.740 8.750 8.570 8.770 19,951,493 172,388,453 8.6404 7.868 7.868 7.877 7.715 7.895 22,163,943 7.7779 4.17%
2020-03-04 0 8.390 8.390 8.400 8.350 8.680 8,966,466 75,414,788 8.4108 7.552 7.552 7.561 7.516 7.814 9,960,770 7.5712 -2.21%
2020-03-03 0 8.580 8.570 8.580 8.520 8.870 29,013,464 251,249,528 8.6598 7.724 7.715 7.724 7.670 7.985 32,230,809 7.7953 2.14%
2020-03-02 0 8.400 8.400 8.420 7.630 8.570 38,622,084 320,080,919 8.2875 7.561 7.561 7.579 6.868 7.715 42,904,943 7.4602 3.96%
2020-02-28 0 8.080 8.060 8.080 7.840 8.290 83,216,712 670,373,212 8.0558 7.273 7.255 7.273 7.057 7.462 92,444,734 7.2516 -4.04%
2020-02-27 0 8.420 8.420 8.480 8.000 9.830 57,948,145 507,207,424 8.7528 7.579 7.579 7.634 7.201 8.849 64,374,099 7.8791 -14.43%
2020-02-26 0 9.840 9.840 9.850 9.830 9.950 4,147,536 40,972,122 9.8787 8.858 8.858 8.867 8.849 8.957 4,607,462 8.8926 -1.11%
2020-02-25 0 9.950 9.950 9.960 9.800 10.06 6,200,800 61,483,212 9.9154 8.957 8.957 8.966 8.822 9.056 6,888,416 8.9256 -0.70%
2020-02-24 0 10.02 10.00 10.02 9.980 10.26 5,347,407 53,854,619 10.071 9.020 9.002 9.020 8.984 9.236 5,940,389 9.0658 -2.15%
2020-02-21 0 10.24 10.24 10.26 10.18 10.56 4,194,095 43,081,423 10.272 9.218 9.218 9.236 9.164 9.506 4,659,184 9.2466 -3.03%
2020-02-20 0 10.56 10.54 10.56 10.44 10.68 5,620,982 59,207,090 10.533 9.506 9.488 9.506 9.398 9.614 6,244,301 9.4818 -0.38%
2020-02-19 0 10.60 10.60 10.62 10.54 10.82 4,291,000 45,596,715 10.626 9.542 9.542 9.560 9.488 9.740 4,766,835 9.5654 -1.49%
2020-02-18 0 10.76 10.74 10.76 10.70 11.00 1,950,100 20,992,441 10.765 9.686 9.668 9.686 9.632 9.902 2,166,349 9.6902 -1.65%
2020-02-17 0 10.94 10.94 10.96 10.76 11.00 2,159,000 23,597,912 10.930 9.848 9.848 9.866 9.686 9.902 2,398,415 9.8390 1.67%
2020-02-14 0 10.76 10.72 10.76 10.60 10.90 3,667,173 39,395,016 10.743 9.686 9.650 9.686 9.542 9.812 4,073,831 9.6703 0.00%
2020-02-13 0 10.76 10.74 10.76 10.50 10.86 4,573,818 48,908,892 10.693 9.686 9.668 9.686 9.452 9.776 5,081,015 9.6258 -0.19%
2020-02-12 0 10.78 10.78 10.80 10.66 11.00 4,235,218 45,640,874 10.777 9.704 9.704 9.722 9.596 9.902 4,704,867 9.7008 -0.92%
2020-02-11 0 10.88 10.88 10.90 10.82 11.12 4,470,000 48,774,928 10.912 9.794 9.794 9.812 9.740 10.01 4,965,685 9.8224 -0.18%
2020-02-10 0 10.90 10.90 10.92 10.56 10.96 4,263,733 46,405,943 10.884 9.812 9.812 9.830 9.506 9.866 4,736,545 9.7974 2.06%
2020-02-07 0 10.68 10.66 10.68 10.62 10.98 3,255,376 34,883,879 10.716 9.614 9.596 9.614 9.560 9.884 3,616,369 9.6461 -1.66%
2020-02-06 0 10.86 10.82 10.86 10.60 10.90 8,701,000 93,512,673 10.747 9.776 9.740 9.776 9.542 9.812 9,665,866 9.6745 2.26%
2020-02-05 0 10.62 10.62 10.66 10.52 10.96 6,146,808 65,479,684 10.653 9.560 9.560 9.596 9.470 9.866 6,828,436 9.5893 1.14%
2020-02-04 0 10.50 10.48 10.50 10.24 10.56 9,110,841 95,112,577 10.439 9.452 9.434 9.452 9.218 9.506 10,121,155 9.3974 2.94%
2020-02-03 0 10.20 10.20 10.24 9.910 10.54 13,873,611 142,036,159 10.238 9.182 9.182 9.218 8.921 9.488 15,412,076 9.2159 2.20%
2020-01-31 0 9.980 9.980 10.00 9.920 10.36 8,521,000 85,478,899 10.032 8.984 8.984 9.002 8.930 9.326 9,465,906 9.0302 -1.77%
2020-01-30 0 10.16 10.12 10.16 10.00 10.74 10,434,900 106,864,927 10.241 9.146 9.110 9.146 9.002 9.668 11,592,041 9.2188 -3.42%
2020-01-29 0 10.52 10.50 10.52 10.42 10.90 6,823,211 71,994,570 10.551 9.470 9.452 9.470 9.380 9.812 7,579,847 9.4982 -4.36%
2020-01-24 0 11.00 10.98 11.00 10.76 11.18 1,579,127 17,273,726 10.939 9.902 9.884 9.902 9.686 10.06 1,754,239 9.8469 1.48%
2020-01-23 0 10.84 10.80 10.84 10.58 11.68 12,210,651 133,737,082 10.952 9.758 9.722 9.758 9.524 10.51 13,564,708 9.8592 -4.91%
2020-01-22 0 11.40 11.40 11.44 10.96 11.56 9,449,608 107,103,184 11.334 10.26 10.26 10.30 9.866 10.41 10,497,489 10.203 2.70%
2020-01-21 0 11.10 11.08 11.10 10.94 11.30 8,731,284 96,924,942 11.101 9.992 9.974 9.992 9.848 10.17 9,699,509 9.9928 -0.72%
2020-01-20 0 11.18 11.18 11.20 11.00 11.32 7,460,061 83,226,144 11.156 10.06 10.06 10.08 9.902 10.19 8,287,318 10.043 -0.53%
2020-01-17 0 11.24 11.16 11.24 10.86 11.54 11,856,811 131,448,887 11.086 10.12 10.05 10.12 9.776 10.39 13,171,630 9.9797 -0.88%
2020-01-16 0 11.34 11.34 11.36 10.94 11.36 7,341,123 81,901,371 11.157 10.21 10.21 10.23 9.848 10.23 8,155,191 10.043 2.35%
2020-01-15 0 11.08 11.06 11.08 10.92 11.38 8,673,125 96,223,195 11.094 9.974 9.956 9.974 9.830 10.24 9,634,900 9.9869 -1.25%
2020-01-14 0 11.22 11.20 11.22 11.12 11.58 9,125,600 103,356,432 11.326 10.10 10.08 10.10 10.01 10.42 10,137,551 10.195 -1.58%
2020-01-13 0 11.40 11.38 11.40 11.18 11.60 9,144,316 104,301,047 11.406 10.26 10.24 10.26 10.06 10.44 10,158,342 10.268 1.06%
2020-01-10 0 11.28 11.28 11.30 11.24 11.96 16,678,000 190,440,514 11.419 10.15 10.15 10.17 10.12 10.77 18,527,448 10.279 -6.16%
2020-01-09 0 12.02 12.02 12.04 11.46 12.14 28,484,657 336,274,015 11.805 10.82 10.82 10.84 10.32 10.93 31,643,362 10.627 9.07%
2020-01-08 0 11.02 11.02 11.04 10.08 11.14 27,032,670 291,607,053 10.787 9.920 9.920 9.938 9.074 10.03 30,030,362 9.7104 7.83%
2020-01-07 0 10.22 10.22 10.24 9.900 10.26 6,518,004 66,057,668 10.135 9.200 9.200 9.218 8.912 9.236 7,240,795 9.1230 4.29%
2020-01-06 0 9.800 9.780 9.800 9.750 10.10 9,818,795 97,302,328 9.9098 8.822 8.804 8.822 8.777 9.092 10,907,615 8.9206 -2.97%
2020-01-03 0 10.10 10.10 10.12 10.06 10.38 6,283,991 63,655,977 10.130 9.092 9.092 9.110 9.056 9.344 6,980,832 9.1187 -0.39%
2020-01-02 0 10.14 10.12 10.14 10.02 10.30 6,884,000 69,562,560 10.105 9.128 9.110 9.128 9.020 9.272 7,647,377 9.0963 0.40%
2019-12-31 0 10.10 10.08 10.10 9.880 10.20 4,290,527 42,944,011 10.009 9.092 9.074 9.092 8.894 9.182 4,766,310 9.0099 1.20%
2019-12-30 0 9.980 9.980 10.00 9.910 10.16 13,906,389 139,095,158 10.002 8.984 8.984 9.002 8.921 9.146 15,448,489 9.0038 4.18%
2019-12-27 0 9.580 9.570 9.580 9.450 9.940 22,833,268 220,104,958 9.6397 8.624 8.615 8.624 8.507 8.948 25,365,282 8.6774 -2.44%
2019-12-24 0 9.820 9.810 9.820 9.760 10.40 10,131,000 100,812,792 9.9509 8.840 8.831 8.840 8.786 9.362 11,254,441 8.9576 -5.03%
2019-12-23 0 10.34 10.30 10.34 10.24 10.64 6,348,106 65,695,241 10.349 9.308 9.272 9.308 9.218 9.578 7,052,057 9.3158 -2.45%
2019-12-20 0 10.60 10.54 10.60 10.20 10.60 14,343,049 151,450,961 10.559 9.542 9.488 9.542 9.182 9.542 15,933,570 9.5051 1.53%
2019-12-19 0 10.44 10.40 10.44 10.32 10.64 6,148,808 64,203,425 10.442 9.398 9.362 9.398 9.290 9.578 6,830,658 9.3993 -1.88%
2019-12-18 0 10.64 10.62 10.64 10.42 10.76 12,075,542 127,108,651 10.526 9.578 9.560 9.578 9.380 9.686 13,414,616 9.4754 -0.75%
2019-12-17 0 10.72 10.68 10.72 10.54 10.92 9,160,501 98,361,308 10.738 9.650 9.614 9.650 9.488 9.830 10,176,322 9.6657 -0.19%
2019-12-16 0 10.74 10.72 10.74 10.58 10.82 7,768,989 83,148,970 10.703 9.668 9.650 9.668 9.524 9.740 8,630,503 9.6343 0.94%
2019-12-13 0 10.64 10.62 10.64 10.56 11.00 8,113,713 86,643,364 10.679 9.578 9.560 9.578 9.506 9.902 9,013,454 9.6127 -0.19%
2019-12-12 0 10.66 10.64 10.66 10.44 10.68 7,631,106 80,568,902 10.558 9.596 9.578 9.596 9.398 9.614 8,477,330 9.5040 1.33%
2019-12-11 0 10.52 10.50 10.52 10.40 10.68 8,643,538 90,855,214 10.511 9.470 9.452 9.470 9.362 9.614 9,602,032 9.4621 0.19%
2019-12-10 0 10.50 10.50 10.52 10.34 10.82 14,419,750 151,663,498 10.518 9.452 9.452 9.470 9.308 9.740 16,018,777 9.4679 -1.87%
2019-12-09 0 10.70 10.68 10.70 10.62 11.22 12,722,500 138,264,895 10.868 9.632 9.614 9.632 9.560 10.10 14,133,316 9.7829 -4.12%
2019-12-06 0 11.16 11.14 11.16 11.04 11.36 8,270,899 92,174,914 11.144 10.05 10.03 10.05 9.938 10.23 9,188,071 10.032 -0.36%
2019-12-05 0 11.20 11.18 11.20 11.04 11.36 9,205,204 102,813,819 11.169 10.08 10.06 10.08 9.938 10.23 10,225,982 10.054 0.36%
2019-12-04 0 11.16 11.14 11.16 10.96 11.64 10,307,356 115,953,225 11.250 10.05 10.03 10.05 9.866 10.48 11,450,354 10.127 -1.24%
2019-12-03 0 11.30 11.28 11.30 10.84 11.30 4,603,390 51,427,244 11.172 10.17 10.15 10.17 9.758 10.17 5,113,867 10.056 1.80%
2019-12-02 0 11.10 11.06 11.10 10.96 11.30 10,541,500 116,787,751 11.079 9.992 9.956 9.992 9.866 10.17 11,710,462 9.9729 -1.77%
2019-11-29 0 11.30 11.30 11.32 11.12 11.94 18,881,636 213,508,637 11.308 10.17 10.17 10.19 10.01 10.75 20,975,448 10.179 -5.83%
2019-11-28 0 12.00 11.98 12.00 11.96 12.32 5,521,402 66,672,838 12.075 10.80 10.78 10.80 10.77 11.09 6,133,678 10.870 -1.96%
2019-11-27 0 12.24 12.22 12.24 12.22 12.48 3,383,432 41,815,184 12.359 11.02 11.00 11.02 11.00 11.23 3,758,626 11.125 -0.65%
2019-11-26 0 12.32 12.30 12.32 12.16 12.50 7,139,328 87,842,967 12.304 11.09 11.07 11.09 10.95 11.25 7,931,018 11.076 1.65%
2019-11-25 0 12.12 12.10 12.12 11.88 12.26 3,981,111 48,113,745 12.086 10.91 10.89 10.91 10.69 11.04 4,422,582 10.879 -0.49%
2019-11-22 0 12.18 12.16 12.18 12.06 12.58 4,794,952 58,329,716 12.165 10.96 10.95 10.96 10.86 11.32 5,326,671 10.951 -0.81%
2019-11-21 0 12.28 12.28 12.30 12.02 12.46 3,613,977 44,252,172 12.245 11.05 11.05 11.07 10.82 11.22 4,014,736 11.022 -1.44%
2019-11-20 0 12.46 12.46 12.48 12.42 12.86 5,744,510 72,567,956 12.633 11.22 11.22 11.23 11.18 11.58 6,381,527 11.372 0.32%
2019-11-19 0 12.42 12.40 12.42 12.00 12.42 5,925,070 72,650,167 12.261 11.18 11.16 11.18 10.80 11.18 6,582,110 11.038 2.31%
2019-11-18 0 12.14 12.12 12.14 11.78 12.66 15,843,377 190,719,478 12.038 10.93 10.91 10.93 10.60 11.40 17,600,272 10.836 -2.72%
2019-11-15 0 12.48 12.48 12.50 12.38 12.80 11,458,500 143,395,245 12.514 11.23 11.23 11.25 11.14 11.52 12,729,150 11.265 -1.27%
2019-11-14 0 12.64 12.64 12.66 12.50 12.92 13,547,248 171,824,130 12.683 11.38 11.38 11.40 11.25 11.63 15,049,522 11.417 -1.25%
2019-11-13 0 12.80 12.78 12.80 12.50 13.16 17,858,000 227,374,677 12.732 11.52 11.50 11.52 11.25 11.85 19,838,299 11.461 -2.59%
2019-11-12 0 13.14 13.12 13.14 13.00 13.66 13,619,500 179,350,146 13.169 11.83 11.81 11.83 11.70 12.30 15,129,786 11.854 -4.23%
2019-11-11 0 13.72 13.70 13.72 13.48 13.98 7,342,660 101,324,001 13.799 12.35 12.33 12.35 12.13 12.58 8,156,898 12.422 0.29%
2019-11-08 0 13.68 13.66 13.68 13.66 14.16 7,005,500 96,436,326 13.766 12.31 12.30 12.31 12.30 12.75 7,782,350 12.392 -1.58%
2019-11-07 0 13.90 13.86 13.90 13.66 14.08 10,422,490 144,036,072 13.820 12.51 12.48 12.51 12.30 12.67 11,578,255 12.440 -0.57%
2019-11-06 0 13.98 13.96 13.98 13.86 14.68 8,285,134 116,351,832 14.043 12.58 12.57 12.58 12.48 13.21 9,203,884 12.642 -3.85%
2019-11-05 0 14.54 14.50 14.54 14.34 15.08 6,568,044 96,367,576 14.672 13.09 13.05 13.09 12.91 13.57 7,296,384 13.208 -4.22%
2019-11-04 0 15.18 15.14 15.18 14.82 15.22 4,856,000 73,158,235 15.066 13.66 13.63 13.66 13.34 13.70 5,394,489 13.562 2.43%
2019-11-01 0 14.82 14.82 14.84 14.62 15.20 5,249,512 77,827,048 14.826 13.34 13.34 13.36 13.16 13.68 5,831,638 13.346 1.09%
2019-10-31 0 14.66 14.64 14.66 14.32 14.84 6,352,500 92,890,875 14.623 13.20 13.18 13.20 12.89 13.36 7,056,938 13.163 1.52%
2019-10-30 0 14.44 14.40 14.44 14.22 14.66 4,663,794 67,163,214 14.401 13.00 12.96 13.00 12.80 13.20 5,180,969 12.963 -0.14%
2019-10-29 0 14.46 14.44 14.46 14.30 14.76 6,098,986 88,216,328 14.464 13.02 13.00 13.02 12.87 13.29 6,775,311 13.020 0.56%
2019-10-28 0 14.38 14.36 14.38 14.10 14.56 13,143,875 185,847,266 14.139 12.94 12.93 12.94 12.69 13.11 14,601,418 12.728 3.30%
2019-10-25 0 13.92 13.92 13.94 13.78 14.12 2,099,100 29,207,860 13.914 12.53 12.53 12.55 12.40 12.71 2,331,872 12.525 -0.57%
2019-10-24 0 14.00 13.92 14.00 13.68 14.00 4,315,278 59,931,028 13.888 12.60 12.53 12.60 12.31 12.60 4,793,805 12.502 1.89%
2019-10-23 0 13.74 13.72 13.74 13.50 14.00 4,017,953 54,964,151 13.680 12.37 12.35 12.37 12.15 12.60 4,463,510 12.314 -0.87%
2019-10-22 0 13.86 13.84 13.86 13.78 14.08 2,383,899 33,097,160 13.884 12.48 12.46 12.48 12.40 12.67 2,648,253 12.498 0.14%
2019-10-21 0 13.84 13.82 13.84 13.74 14.26 4,219,050 58,549,729 13.877 12.46 12.44 12.46 12.37 12.84 4,686,907 12.492 -0.72%
2019-10-18 0 13.94 13.92 13.94 13.78 14.10 1,817,045 25,297,455 13.922 12.55 12.53 12.55 12.40 12.69 2,018,540 12.533 -0.14%
2019-10-17 0 13.96 13.94 13.96 13.74 14.08 5,739,500 79,917,020 13.924 12.57 12.55 12.57 12.37 12.67 6,375,961 12.534 1.16%
2019-10-16 0 13.80 13.80 13.82 13.74 14.10 3,221,500 44,525,725 13.821 12.42 12.42 12.44 12.37 12.69 3,578,737 12.442 -0.72%
2019-10-15 0 13.90 13.88 13.90 13.80 14.00 5,061,000 70,336,664 13.898 12.51 12.49 12.51 12.42 12.60 5,622,222 12.510 0.00%
2019-10-14 0 13.90 13.88 13.90 13.56 14.18 6,130,000 85,392,245 13.930 12.51 12.49 12.51 12.21 12.76 6,809,765 12.540 3.27%
2019-10-11 0 13.46 13.46 13.48 13.28 13.96 6,184,023 83,303,875 13.471 12.12 12.12 12.13 11.95 12.57 6,869,778 12.126 -1.90%
2019-10-10 0 13.72 13.70 13.72 13.36 13.86 9,976,269 136,291,636 13.662 12.35 12.33 12.35 12.03 12.48 11,082,552 12.298 -1.72%
2019-10-09 0 13.96 13.94 13.96 13.70 14.34 8,220,398 114,816,207 13.967 12.57 12.55 12.57 12.33 12.91 9,131,970 12.573 0.29%
2019-10-08 0 13.92 13.88 13.92 13.42 14.06 11,934,269 166,020,272 13.911 12.53 12.49 12.53 12.08 12.66 13,257,677 12.523 2.96%
2019-10-04 0 13.52 13.50 13.52 12.76 13.62 11,786,692 156,340,080 13.264 12.17 12.15 12.17 11.49 12.26 13,093,735 11.940 5.79%
2019-10-03 0 12.78 12.78 12.80 12.60 12.94 6,657,999 84,825,420 12.740 11.50 11.50 11.52 11.34 11.65 7,396,314 11.469 -1.24%
2019-10-02 0 12.94 12.90 12.94 12.52 13.26 5,344,000 69,393,015 12.985 11.65 11.61 11.65 11.27 11.94 5,936,604 11.689 -0.46%
2019-09-30 0 13.00 12.98 13.00 12.68 13.36 9,543,554 125,138,309 13.112 11.70 11.68 11.70 11.41 12.03 10,601,853 11.803 3.34%
2019-09-27 0 12.58 12.56 12.58 12.42 12.82 7,559,004 95,311,921 12.609 11.32 11.31 11.32 11.18 11.54 8,397,233 11.350 -1.72%
2019-09-26 0 12.80 12.78 12.80 12.30 12.98 13,969,516 179,047,199 12.817 11.52 11.50 11.52 11.07 11.68 15,518,616 11.538 2.89%
2019-09-25 0 12.44 12.40 12.44 12.30 13.00 10,689,075 133,563,785 12.495 11.20 11.16 11.20 11.07 11.70 11,874,402 11.248 -0.32%
2019-09-24 0 12.48 12.46 12.48 11.88 12.52 13,034,500 158,845,483 12.187 11.23 11.22 11.23 10.69 11.27 14,479,915 10.970 0.65%
2019-09-23 0 12.40 12.38 12.40 12.32 12.76 4,383,835 54,456,415 12.422 11.16 11.14 11.16 11.09 11.49 4,869,965 11.182 -1.43%
2019-09-20 0 12.58 12.58 12.60 12.50 12.86 5,787,325 73,173,362 12.644 11.32 11.32 11.34 11.25 11.58 6,429,090 11.382 0.48%
2019-09-19 0 12.52 12.50 12.52 12.40 12.72 3,098,192 38,770,103 12.514 11.27 11.25 11.27 11.16 11.45 3,441,755 11.265 -0.16%
2019-09-18 0 12.54 12.50 12.54 12.30 12.90 6,536,895 81,449,223 12.460 11.29 11.25 11.29 11.07 11.61 7,261,781 11.216 -1.26%
2019-09-17 0 12.70 12.68 12.70 12.62 12.98 3,012,644 38,406,450 12.748 11.43 11.41 11.43 11.36 11.68 3,346,720 11.476 -1.40%
2019-09-16 0 12.88 12.86 12.88 12.56 13.00 4,533,348 57,914,240 12.775 11.59 11.58 11.59 11.31 11.70 5,036,058 11.500 1.74%
2019-09-13 0 12.66 12.64 12.66 12.38 12.86 2,396,000 30,162,040 12.588 11.40 11.38 11.40 11.14 11.58 2,661,696 11.332 0.96%
2019-09-12 0 12.54 12.54 12.56 12.08 12.98 7,097,500 89,661,025 12.633 11.29 11.29 11.31 10.87 11.68 7,884,552 11.372 4.15%
2019-09-11 0 12.04 12.02 12.04 11.80 12.16 4,839,707 57,926,568 11.969 10.84 10.82 10.84 10.62 10.95 5,376,389 10.774 -0.82%
2019-09-10 0 12.14 12.08 12.14 11.98 12.30 2,788,500 33,743,110 12.101 10.93 10.87 10.93 10.78 11.07 3,097,721 10.893 -0.33%
2019-09-09 0 12.18 12.16 12.18 12.12 12.52 2,359,422 28,991,078 12.287 10.96 10.95 10.96 10.91 11.27 2,621,062 11.061 -0.16%
2019-09-06 0 12.20 12.18 12.20 12.04 12.58 6,723,614 82,276,222 12.237 10.98 10.96 10.98 10.84 11.32 7,469,205 11.015 -1.93%
2019-09-05 0 12.44 12.42 12.44 12.04 12.66 5,901,500 73,297,230 12.420 11.20 11.18 11.20 10.84 11.40 6,555,926 11.180 1.63%
2019-09-04 0 12.24 12.24 12.26 11.70 12.34 9,680,890 116,512,207 12.035 11.02 11.02 11.04 10.53 11.11 10,754,418 10.834 2.00%
2019-09-03 0 12.00 12.00 12.02 11.94 12.36 3,749,424 45,173,378 12.048 10.80 10.80 10.82 10.75 11.13 4,165,203 10.845 -2.12%
2019-09-02 0 12.26 12.26 12.28 11.98 12.40 3,781,438 46,183,611 12.213 11.04 11.04 11.05 10.78 11.16 4,200,767 10.994 1.49%
2019-08-30 0 12.08 12.06 12.08 12.00 12.56 5,387,689 65,510,506 12.159 10.87 10.86 10.87 10.80 11.31 5,985,138 10.946 -0.98%
2019-08-29 0 12.20 12.20 12.22 11.84 12.36 6,694,541 80,921,628 12.088 10.98 10.98 11.00 10.66 11.13 7,436,908 10.881 -0.65%
2019-08-28 0 12.28 12.24 12.28 12.10 13.16 9,013,877 111,624,852 12.384 11.05 11.02 11.05 10.89 11.85 10,013,439 11.148 -4.06%
2019-08-27 0 12.80 12.78 12.80 12.20 12.94 9,501,921 121,215,923 12.757 11.52 11.50 11.52 10.98 11.65 10,555,603 11.484 5.09%
2019-08-26 0 12.18 12.16 12.18 11.90 12.24 10,367,944 125,618,193 12.116 10.96 10.95 10.96 10.71 11.02 11,517,660 10.907 -2.56%
2019-08-23 0 12.50 12.50 12.52 11.88 12.54 16,523,363 201,116,103 12.172 11.25 11.25 11.27 10.69 11.29 18,355,663 10.957 1.46%
2019-08-22 0 12.32 12.32 12.34 12.02 13.52 19,216,125 240,635,754 12.523 11.09 11.09 11.11 10.82 12.17 21,347,029 11.273 -4.94%
2019-08-21 0 12.96 12.96 12.98 12.64 13.20 11,487,601 148,696,327 12.944 11.67 11.67 11.68 11.38 11.88 12,761,478 11.652 3.02%
2019-08-20 0 12.58 12.58 12.62 12.30 12.78 6,975,407 87,818,703 12.590 11.32 11.32 11.36 11.07 11.50 7,748,920 11.333 1.62%
2019-08-19 0 12.38 12.38 12.44 12.08 12.46 4,095,808 50,639,789 12.364 11.14 11.14 11.20 10.87 11.22 4,549,998 11.130 3.17%
2019-08-16 0 12.00 11.98 12.00 11.28 12.10 6,397,041 75,612,148 11.820 10.80 10.78 10.80 10.15 10.89 7,106,418 10.640 2.92%
2019-08-15 0 11.66 11.64 11.66 11.48 11.80 4,659,000 54,322,036 11.660 10.50 10.48 10.50 10.33 10.62 5,175,643 10.496 -0.85%
2019-08-14 0 11.76 11.76 11.78 11.76 12.14 3,146,701 37,271,595 11.845 10.59 10.59 10.60 10.59 10.93 3,495,643 10.662 -0.17%
2019-08-13 0 11.78 11.78 11.80 11.60 12.38 3,923,667 46,413,933 11.829 10.60 10.60 10.62 10.44 11.14 4,358,768 10.648 -2.97%
2019-08-12 0 12.14 12.14 12.18 11.74 12.30 2,998,500 36,262,272 12.093 10.93 10.93 10.96 10.57 11.07 3,331,008 10.886 2.19%
2019-08-09 0 11.88 11.88 11.92 11.88 12.48 4,433,500 53,363,810 12.036 10.69 10.69 10.73 10.69 11.23 4,925,137 10.835 -2.94%
2019-08-08 0 12.24 12.24 12.26 12.14 12.44 2,085,500 25,558,650 12.255 11.02 11.02 11.04 10.93 11.20 2,316,764 11.032 0.00%
2019-08-07 0 12.24 12.24 12.28 12.04 12.48 3,885,269 47,574,403 12.245 11.02 11.02 11.05 10.84 11.23 4,316,112 11.023 1.66%
2019-08-06 0 12.04 12.04 12.06 11.64 12.18 7,402,340 88,139,842 11.907 10.84 10.84 10.86 10.48 10.96 8,223,196 10.718 -1.47%
2019-08-05 0 12.22 12.22 12.24 12.18 12.66 4,366,639 54,022,231 12.372 11.00 11.00 11.02 10.96 11.40 4,850,862 11.137 -3.78%
2019-08-02 0 12.70 12.70 12.72 12.44 13.20 15,289,509 193,030,570 12.625 11.43 11.43 11.45 11.20 11.88 16,984,985 11.365 -4.80%
2019-08-01 0 13.34 13.34 13.36 13.20 13.48 6,590,540 87,808,627 13.323 12.01 12.01 12.03 11.88 12.13 7,321,375 11.993 -0.45%
2019-07-31 0 13.40 13.34 13.40 13.08 13.50 3,424,750 45,561,756 13.304 12.06 12.01 12.06 11.77 12.15 3,804,525 11.976 -0.89%
2019-07-30 0 13.52 13.52 13.54 13.36 13.66 3,242,822 43,671,354 13.467 12.17 12.17 12.19 12.03 12.30 3,602,423 12.123 2.27%
2019-07-29 0 13.22 13.20 13.22 13.04 13.30 1,830,934 24,135,218 13.182 11.90 11.88 11.90 11.74 11.97 2,033,969 11.866 0.00%
2019-07-26 0 13.22 13.22 13.24 12.90 13.40 3,415,331 45,219,942 13.240 11.90 11.90 11.92 11.61 12.06 3,794,062 11.919 -1.20%
2019-07-25 0 13.38 13.36 13.38 12.80 13.40 5,783,139 76,336,746 13.200 12.04 12.03 12.04 11.52 12.06 6,424,440 11.882 3.24%
2019-07-24 0 12.96 12.92 12.96 12.60 13.26 10,019,145 128,745,172 12.850 11.67 11.63 11.67 11.34 11.94 11,130,182 11.567 0.00%
2019-07-23 0 12.96 12.96 12.98 12.88 13.42 8,146,710 106,065,654 13.019 11.67 11.67 11.68 11.59 12.08 9,050,110 11.720 -2.11%
2019-07-22 0 13.24 13.24 13.26 13.22 13.58 4,469,668 59,542,821 13.322 11.92 11.92 11.94 11.90 12.22 4,965,316 11.992 -2.65%
2019-07-19 0 13.60 13.58 13.60 13.50 13.84 5,439,311 74,249,043 13.650 12.24 12.22 12.24 12.15 12.46 6,042,484 12.288 0.44%
2019-07-18 0 13.54 13.52 13.54 13.36 13.98 5,040,000 68,190,935 13.530 12.19 12.17 12.19 12.03 12.58 5,598,893 12.179 -3.15%
2019-07-17 0 13.98 13.98 14.00 13.72 14.10 5,050,369 70,643,906 13.988 12.58 12.58 12.60 12.35 12.69 5,610,412 12.592 0.72%
2019-07-16 0 13.88 13.88 13.90 13.82 13.96 5,011,690 69,587,822 13.885 12.49 12.49 12.51 12.44 12.57 5,567,444 12.499 0.00%
2019-07-15 0 13.88 13.84 13.88 13.22 13.88 8,183,372 111,554,818 13.632 12.49 12.46 12.49 11.90 12.49 9,090,838 12.271 2.81%
2019-07-12 0 13.50 13.48 13.50 13.38 14.14 9,481,500 128,696,667 13.573 12.15 12.13 12.15 12.04 12.73 10,532,917 12.219 -4.93%
2019-07-11 0 14.20 14.18 14.20 14.04 14.36 2,798,668 39,724,512 14.194 12.78 12.76 12.78 12.64 12.93 3,109,016 12.777 0.28%
2019-07-10 0 14.16 14.10 14.16 13.84 14.26 7,743,000 109,164,515 14.098 12.75 12.69 12.75 12.46 12.84 8,601,632 12.691 3.21%
2019-07-09 0 13.72 13.72 13.74 13.34 13.82 2,686,000 36,497,125 13.588 12.35 12.35 12.37 12.01 12.44 2,983,854 12.232 -0.58%
2019-07-08 0 13.80 13.80 13.82 13.64 14.28 4,701,500 65,771,005 13.989 12.42 12.42 12.44 12.28 12.85 5,222,856 12.593 -2.13%
2019-07-05 0 14.10 14.10 14.12 14.02 14.42 3,424,480 48,432,178 14.143 12.69 12.69 12.71 12.62 12.98 3,804,226 12.731 -0.98%
2019-07-04 0 14.24 14.24 14.26 13.88 14.36 4,494,000 63,946,893 14.229 12.82 12.82 12.84 12.49 12.93 4,992,346 12.809 2.45%
2019-07-03 0 13.90 13.88 13.90 13.50 14.14 4,603,621 63,770,008 13.852 12.51 12.49 12.51 12.15 12.73 5,114,123 12.469 1.02%
2019-07-02 0 13.76 13.72 13.76 13.60 13.88 3,816,660 52,372,386 13.722 12.39 12.35 12.39 12.24 12.49 4,239,895 12.352 2.53%
2019-06-28 0 13.42 13.42 13.46 13.14 13.98 6,563,509 88,246,636 13.445 12.08 12.08 12.12 11.83 12.58 7,291,346 12.103 -3.45%
2019-06-27 0 13.90 13.88 13.90 13.44 13.94 8,220,112 113,013,090 13.748 12.51 12.49 12.51 12.10 12.55 9,131,652 12.376 2.96%
2019-06-26 0 13.50 13.50 13.54 13.10 13.78 3,494,500 47,403,530 13.565 12.15 12.15 12.19 11.79 12.40 3,882,010 12.211 2.74%
2019-06-25 0 13.14 13.14 13.16 13.00 13.36 2,769,801 36,437,514 13.155 11.83 11.83 11.85 11.70 12.03 3,076,948 11.842 -0.76%
2019-06-24 0 13.24 13.22 13.24 12.90 13.34 1,714,270 22,650,839 13.213 11.92 11.90 11.92 11.61 12.01 1,904,368 11.894 0.76%
2019-06-21 0 13.14 13.12 13.14 12.84 13.50 5,138,781 67,323,858 13.101 11.83 11.81 11.83 11.56 12.15 5,708,628 11.793 -2.95%
2019-06-20 0 13.54 13.52 13.54 13.02 13.60 3,045,752 40,894,309 13.427 12.19 12.17 12.19 11.72 12.24 3,383,500 12.086 2.73%
2019-06-19 0 13.18 13.16 13.18 13.02 13.40 6,803,537 89,614,566 13.172 11.86 11.85 11.86 11.72 12.06 7,557,991 11.857 2.49%
2019-06-18 0 12.86 12.82 12.86 12.48 12.94 3,374,923 43,157,997 12.788 11.58 11.54 11.58 11.23 11.65 3,749,173 11.511 2.23%
2019-06-17 0 12.58 12.58 12.60 12.38 12.84 3,130,987 39,454,870 12.601 11.32 11.32 11.34 11.14 11.56 3,478,187 11.344 0.80%
2019-06-14 0 12.48 12.44 12.48 12.34 12.78 3,422,300 42,666,880 12.467 11.23 11.20 11.23 11.11 11.50 3,801,804 11.223 -2.35%
2019-06-13 0 12.78 12.74 12.78 12.38 12.94 3,374,500 42,748,319 12.668 11.50 11.47 11.50 11.14 11.65 3,748,703 11.403 2.73%
2019-06-12 0 12.44 12.40 12.44 12.26 12.56 3,311,075 41,022,441 12.389 11.20 11.16 11.20 11.04 11.31 3,678,245 11.153 -0.80%
2019-06-11 0 12.54 12.52 12.54 11.90 12.86 6,591,760 82,743,431 12.553 11.29 11.27 11.29 10.71 11.58 7,322,730 11.300 5.20%
2019-06-10 0 11.92 11.92 11.94 11.86 12.38 9,023,439 109,213,675 12.103 10.73 10.73 10.75 10.68 11.14 10,024,061 10.895 -0.83%
2019-06-06 0 12.02 12.00 12.02 11.84 12.26 5,360,100 64,412,197 12.017 10.82 10.80 10.82 10.66 11.04 5,954,489 10.817 0.17%
2019-06-05 0 12.00 11.96 12.00 11.80 12.62 10,137,555 122,239,994 12.058 10.80 10.77 10.80 10.62 11.36 11,261,723 10.854 -0.50%
2019-06-04 0 12.06 12.04 12.06 11.96 12.72 12,143,851 148,504,825 12.229 10.86 10.84 10.86 10.77 11.45 13,490,500 11.008 -4.29%
2019-06-03 0 12.60 12.58 12.60 12.50 12.82 6,930,797 87,674,032 12.650 11.34 11.32 11.34 11.25 11.54 7,699,363 11.387 -1.41%
2019-05-31 0 12.78 12.76 12.78 12.60 13.18 9,983,487 127,697,679 12.791 11.50 11.49 11.50 11.34 11.86 11,090,570 11.514 -1.24%
2019-05-30 0 12.94 12.90 12.94 12.66 13.28 5,521,531 71,254,665 12.905 11.65 11.61 11.65 11.40 11.95 6,133,822 11.617 -2.56%
2019-05-29 0 13.28 13.28 13.34 13.10 13.58 2,882,024 38,417,265 13.330 11.95 11.95 12.01 11.79 12.22 3,201,616 11.999 -1.48%
2019-05-28 0 13.48 13.48 13.56 13.18 13.80 9,686,500 130,841,880 13.508 12.13 12.13 12.21 11.86 12.42 10,760,650 12.159 0.15%
2019-05-27 0 13.46 13.46 13.48 12.90 13.60 2,665,000 35,463,300 13.307 12.12 12.12 12.13 11.61 12.24 2,960,526 11.979 1.82%
2019-05-24 0 13.22 13.22 13.24 13.06 13.40 6,749,482 88,997,653 13.186 11.90 11.90 11.92 11.76 12.06 7,497,942 11.870 -0.75%
2019-05-23 0 13.32 13.26 13.32 13.08 13.74 7,133,425 94,837,454 13.295 11.99 11.94 11.99 11.77 12.37 7,924,461 11.968 -3.20%
2019-05-22 0 13.76 13.76 13.78 13.24 13.92 5,490,625 75,513,637 13.753 12.39 12.39 12.40 11.92 12.53 6,099,488 12.380 2.69%
2019-05-21 0 13.40 13.40 13.42 13.22 13.76 5,950,500 79,824,565 13.415 12.06 12.06 12.08 11.90 12.39 6,610,360 12.076 -2.19%
2019-05-20 0 13.70 13.66 13.70 13.62 15.02 7,656,778 105,384,597 13.764 12.33 12.30 12.33 12.26 13.52 8,505,849 12.390 -2.28%
2019-05-17 0 14.02 14.02 14.06 13.96 14.86 3,993,794 56,860,080 14.237 12.62 12.62 12.66 12.57 13.38 4,436,672 12.816 -3.18%
2019-05-16 0 14.48 14.48 14.52 13.92 14.70 4,764,068 68,980,537 14.479 13.03 13.03 13.07 12.53 13.23 5,292,362 13.034 -0.14%
2019-05-15 0 14.50 14.50 14.54 14.00 14.60 6,421,690 92,017,249 14.329 13.05 13.05 13.09 12.60 13.14 7,133,800 12.899 4.62%
2019-05-14 0 13.86 13.86 13.88 13.42 14.40 11,087,340 155,010,363 13.981 12.48 12.48 12.49 12.08 12.96 12,316,831 12.585 -3.08%
2019-05-10 0 14.30 14.30 14.32 13.60 14.40 6,192,000 86,476,621 13.966 12.87 12.87 12.89 12.24 12.96 6,878,640 12.572 6.08%
2019-05-09 0 13.48 13.48 13.50 13.32 14.10 7,189,832 98,089,083 13.643 12.13 12.13 12.15 11.99 12.69 7,987,123 12.281 -4.80%
2019-05-08 0 14.16 14.14 14.16 14.04 14.50 4,478,000 63,911,834 14.272 12.75 12.73 12.75 12.64 13.05 4,974,572 12.848 -1.26%
2019-05-07 0 14.34 14.34 14.40 13.94 14.58 3,036,393 43,746,798 14.407 12.91 12.91 12.96 12.55 13.12 3,373,103 12.969 2.87%
2019-05-06 0 13.94 13.92 13.94 13.64 14.56 8,931,099 124,345,069 13.923 12.55 12.53 12.55 12.28 13.11 9,921,481 12.533 -4.65%
2019-05-03 0 14.62 14.56 14.62 14.38 14.68 1,721,139 25,090,319 14.578 13.16 13.11 13.16 12.94 13.21 1,911,999 13.123 0.83%
2019-05-02 0 14.50 14.50 14.54 14.26 14.60 6,179,172 89,009,506 14.405 13.05 13.05 13.09 12.84 13.14 6,864,389 12.967 0.00%
2019-04-30 0 14.50 14.48 14.50 14.42 14.70 10,696,059 155,240,995 14.514 13.05 13.03 13.05 12.98 13.23 11,882,160 13.065 0.00%
2019-04-29 0 14.50 14.48 14.50 14.20 14.56 2,840,215 41,074,461 14.462 13.05 13.03 13.05 12.78 13.11 3,155,171 13.018 0.28%
2019-04-26 0 14.46 14.42 14.46 14.24 14.74 4,329,714 62,593,216 14.457 13.02 12.98 13.02 12.82 13.27 4,809,842 13.014 -0.28%
2019-04-25 0 14.50 14.50 14.52 14.36 15.10 7,068,111 104,260,295 14.751 13.05 13.05 13.07 12.93 13.59 7,851,904 13.278 -2.68%
2019-04-24 0 14.90 14.90 14.92 14.82 15.14 4,874,149 72,902,870 14.957 13.41 13.41 13.43 13.34 13.63 5,414,650 13.464 -0.40%
2019-04-23 0 14.96 14.96 14.98 14.80 15.78 12,544,604 189,464,804 15.103 13.47 13.47 13.48 13.32 14.20 13,935,693 13.596 -3.61%
2019-04-18 0 15.52 15.42 15.52 15.18 15.58 4,744,671 73,265,573 15.442 13.97 13.88 13.97 13.66 14.02 5,270,814 13.900 0.91%
2019-04-17 0 15.38 15.36 15.38 14.84 15.98 8,353,131 127,005,652 15.205 13.84 13.83 13.84 13.36 14.38 9,279,422 13.687 -2.41%
2019-04-16 0 15.76 15.74 15.76 15.26 15.86 3,996,802 62,413,437 15.616 14.19 14.17 14.19 13.74 14.28 4,440,013 14.057 1.03%
2019-04-15 0 15.60 15.58 15.60 15.50 16.42 2,284,000 35,997,575 15.761 14.04 14.02 14.04 13.95 14.78 2,537,276 14.187 -0.38%
2019-04-12 0 15.66 15.64 15.66 15.54 16.00 2,704,374 42,494,330 15.713 14.10 14.08 14.10 13.99 14.40 3,004,266 14.145 -0.13%
2019-04-11 0 15.68 15.64 15.68 15.58 16.34 4,454,673 70,627,541 15.855 14.11 14.08 14.11 14.02 14.71 4,948,658 14.272 -2.00%
2019-04-10 0 16.00 15.98 16.00 15.66 16.28 5,898,680 93,686,466 15.883 14.40 14.38 14.40 14.10 14.65 6,552,793 14.297 -0.50%
2019-04-09 0 16.08 16.08 16.12 15.54 16.34 7,117,644 114,521,611 16.090 14.47 14.47 14.51 13.99 14.71 7,906,930 14.484 1.90%
2019-04-08 0 15.78 15.72 15.78 15.46 16.22 9,459,425 148,488,510 15.697 14.20 14.15 14.20 13.92 14.60 10,508,394 14.130 1.94%
2019-04-04 0 15.48 15.46 15.48 15.22 15.64 5,020,046 77,671,868 15.472 13.93 13.92 13.93 13.70 14.08 5,576,726 13.928 0.65%
2019-04-03 0 15.38 15.32 15.38 15.14 15.58 7,861,554 120,833,756 15.370 13.84 13.79 13.84 13.63 14.02 8,733,333 13.836 2.26%
2019-04-02 0 15.04 15.02 15.04 14.88 15.80 9,677,816 146,824,933 15.171 13.54 13.52 13.54 13.39 14.22 10,751,003 13.657 -1.96%
2019-04-01 0 15.34 15.34 15.36 15.08 16.20 9,766,540 149,657,751 15.324 13.81 13.81 13.83 13.57 14.58 10,849,566 13.794 -0.65%
2019-03-29 0 15.44 15.40 15.44 14.58 15.48 27,825,665 424,685,154 15.262 13.90 13.86 13.90 13.12 13.93 30,911,293 13.739 5.32%
2019-03-28 0 14.66 14.64 14.66 14.60 15.20 3,660,243 53,999,310 14.753 13.20 13.18 13.20 13.14 13.68 4,066,133 13.280 -1.21%
2019-03-27 0 14.84 14.82 14.84 14.02 14.96 7,091,506 103,708,431 14.624 13.36 13.34 13.36 12.62 13.47 7,877,893 13.164 4.36%
2019-03-26 0 14.22 14.22 14.24 14.14 15.00 5,781,863 83,569,179 14.454 12.80 12.80 12.82 12.73 13.50 6,423,022 13.011 -1.93%
2019-03-25 0 14.50 14.50 14.52 14.20 14.86 6,735,500 97,764,918 14.515 13.05 13.05 13.07 12.78 13.38 7,482,409 13.066 -2.55%
2019-03-22 0 14.88 14.84 14.88 14.66 15.16 7,407,853 109,863,373 14.831 13.39 13.36 13.39 13.20 13.65 8,229,321 13.350 0.54%
2019-03-21 0 14.80 14.78 14.80 14.66 15.26 12,156,272 180,683,215 14.863 13.32 13.30 13.32 13.20 13.74 13,504,299 13.380 2.07%
2019-03-20 0 14.50 14.48 14.50 14.34 14.82 9,894,142 143,957,009 14.550 13.05 13.03 13.05 12.91 13.34 10,991,318 13.097 -2.03%
2019-03-19 0 14.80 14.74 14.80 14.60 15.30 15,738,331 232,330,327 14.762 13.32 13.27 13.32 13.14 13.77 17,483,577 13.288 0.00%
2019-03-18 0 14.80 14.80 14.82 14.54 15.00 23,850,000 354,078,547 14.846 13.32 13.32 13.34 13.09 13.50 26,494,761 13.364 -0.40%
2019-03-15 0 14.86 14.86 14.90 14.52 15.00 8,438,403 125,049,185 14.819 13.38 13.38 13.41 13.07 13.50 9,374,150 13.340 0.41%
2019-03-14 0 14.80 14.78 14.80 14.52 14.88 7,077,000 104,195,325 14.723 13.32 13.30 13.32 13.07 13.39 7,861,779 13.253 1.37%
2019-03-13 0 14.60 14.60 14.64 14.36 14.76 5,933,443 86,314,408 14.547 13.14 13.14 13.18 12.93 13.29 6,591,411 13.095 0.27%
2019-03-12 0 14.56 14.54 14.56 14.46 14.84 14,009,454 204,247,260 14.579 13.11 13.09 13.11 13.02 13.36 15,562,983 13.124 3.41%
2019-03-11 0 14.08 14.06 14.08 13.38 14.18 3,098,000 42,824,585 13.823 12.67 12.66 12.67 12.04 12.76 3,441,542 12.443 3.07%
2019-03-08 0 13.66 13.66 13.68 13.44 14.30 9,431,737 130,749,451 13.863 12.30 12.30 12.31 12.10 12.87 10,477,636 12.479 -5.27%
2019-03-07 0 14.42 14.40 14.42 14.28 14.82 10,521,508 151,899,474 14.437 12.98 12.96 12.98 12.85 13.34 11,688,253 12.996 -0.83%
2019-03-06 0 14.54 14.52 14.54 13.90 15.08 20,467,910 298,732,525 14.595 13.09 13.07 13.09 12.51 13.57 22,737,626 13.138 5.98%
2019-03-05 0 13.72 13.72 13.74 13.64 14.24 5,866,508 80,805,121 13.774 12.35 12.35 12.37 12.28 12.82 6,517,054 12.399 -1.29%
2019-03-04 0 13.90 13.90 13.92 13.16 14.16 12,697,500 176,279,170 13.883 12.51 12.51 12.53 11.85 12.75 14,105,544 12.497 4.51%
2019-03-01 0 13.30 13.24 13.30 12.66 13.34 7,216,788 94,014,315 13.027 11.97 11.92 11.97 11.40 12.01 8,017,068 11.727 2.47%
2019-02-28 0 12.98 12.96 12.98 12.64 13.28 10,891,651 140,291,301 12.881 11.68 11.67 11.68 11.38 11.95 12,099,442 11.595 -0.31%
2019-02-27 0 13.02 12.96 13.02 12.84 13.28 8,034,610 104,592,927 13.018 11.72 11.67 11.72 11.56 11.95 8,925,580 11.718 2.36%
2019-02-26 0 12.72 12.70 12.72 12.58 13.12 7,737,267 99,063,362 12.803 11.45 11.43 11.45 11.32 11.81 8,595,264 11.525 0.16%
2019-02-25 0 12.70 12.66 12.70 12.28 12.96 10,668,037 133,605,503 12.524 11.43 11.40 11.43 11.05 11.67 11,851,031 11.274 1.44%
2019-02-22 0 12.52 12.50 12.52 11.96 12.58 13,041,131 160,871,383 12.336 11.27 11.25 11.27 10.77 11.32 14,487,281 11.104 3.81%
2019-02-21 0 12.06 12.06 12.08 11.52 12.20 15,118,665 181,013,220 11.973 10.86 10.86 10.87 10.37 10.98 16,795,196 10.778 4.33%
2019-02-20 0 11.56 11.56 11.58 11.22 12.30 25,435,117 296,437,012 11.655 10.41 10.41 10.42 10.10 11.07 28,255,654 10.491 -5.40%
2019-02-19 0 12.22 12.22 12.28 12.18 13.04 17,360,909 216,689,351 12.481 11.00 11.00 11.05 10.96 11.74 19,286,085 11.236 -5.56%
2019-02-18 0 12.94 12.94 12.98 12.76 13.30 6,819,525 88,090,404 12.917 11.65 11.65 11.68 11.49 11.97 7,575,752 11.628 0.00%
2019-02-15 0 12.94 12.92 12.94 12.74 13.40 10,765,467 139,659,109 12.973 11.65 11.63 11.65 11.47 12.06 11,959,265 11.678 -2.85%
2019-02-14 0 13.32 13.30 13.32 13.00 13.48 5,772,022 76,285,187 13.216 11.99 11.97 11.99 11.70 12.13 6,412,090 11.897 -0.15%
2019-02-13 0 13.34 13.34 13.36 13.12 13.54 6,920,000 91,745,425 13.258 12.01 12.01 12.03 11.81 12.19 7,687,369 11.935 -0.74%
2019-02-12 0 13.44 13.42 13.44 12.78 13.66 5,671,619 76,140,985 13.425 12.10 12.08 12.10 11.50 12.30 6,300,553 12.085 3.38%
2019-02-11 0 13.00 13.00 13.04 12.76 13.08 7,096,484 91,725,914 12.926 11.70 11.70 11.74 11.49 11.77 7,883,423 11.635 -1.52%
2019-02-08 0 13.20 13.18 13.20 12.78 13.44 4,609,835 60,862,806 13.203 11.88 11.86 11.88 11.50 12.10 5,121,026 11.885 -0.60%
2019-02-04 0 13.28 13.28 13.30 12.92 13.36 2,715,509 35,983,295 13.251 11.95 11.95 11.97 11.63 12.03 3,016,636 11.928 -0.30%
2019-02-01 0 13.32 13.30 13.32 13.10 13.68 9,496,407 126,388,521 13.309 11.99 11.97 11.99 11.79 12.31 10,549,477 11.981 1.68%
2019-01-31 0 13.10 13.10 13.14 12.80 13.20 9,382,499 122,699,888 13.078 11.79 11.79 11.83 11.52 11.88 10,422,938 11.772 2.83%
2019-01-30 0 12.74 12.72 12.74 12.46 12.96 11,596,900 147,883,349 12.752 11.47 11.45 11.47 11.22 11.67 12,882,897 11.479 1.43%
2019-01-29 0 12.56 12.54 12.56 11.96 12.56 11,649,570 143,723,536 12.337 11.31 11.29 11.31 10.77 11.31 12,941,408 11.106 3.97%
2019-01-28 0 12.08 12.04 12.08 11.82 12.46 10,023,000 121,333,150 12.105 10.87 10.84 10.87 10.64 11.22 11,134,465 10.897 -0.82%
2019-01-25 0 12.18 12.14 12.18 11.72 12.32 12,917,622 156,788,744 12.138 10.96 10.93 10.96 10.55 11.09 14,350,076 10.926 3.22%
2019-01-24 0 11.80 11.76 11.80 11.32 11.86 8,250,000 96,136,945 11.653 10.62 10.59 10.62 10.19 10.68 9,164,854 10.490 2.08%
2019-01-23 0 11.56 11.52 11.56 11.24 11.70 10,841,946 124,782,472 11.509 10.41 10.37 10.41 10.12 10.53 12,044,225 10.360 -2.03%
2019-01-22 0 11.80 11.78 11.80 11.68 12.32 8,200,000 96,759,731 11.800 10.62 10.60 10.62 10.51 11.09 9,109,310 10.622 -2.48%
2019-01-21 0 12.10 12.06 12.10 11.84 12.58 14,003,875 168,284,883 12.017 10.89 10.86 10.89 10.66 11.32 15,556,785 10.817 -3.82%
2019-01-18 0 12.58 12.56 12.58 11.60 12.58 23,087,961 284,602,164 12.327 11.32 11.31 11.32 10.44 11.32 25,648,218 11.096 9.58%
2019-01-17 0 11.48 11.46 11.48 11.38 12.34 16,344,000 192,070,410 11.752 10.33 10.32 10.33 10.24 11.11 18,156,410 10.579 1.06%
2019-01-16 0 11.36 11.34 11.36 10.70 11.46 8,899,252 100,081,058 11.246 10.23 10.21 10.23 9.632 10.32 9,886,103 10.123 2.71%
2019-01-15 0 11.06 11.04 11.06 10.72 11.26 9,595,850 105,349,673 10.979 9.956 9.938 9.956 9.650 10.14 10,659,948 9.8828 4.54%
2019-01-14 0 10.58 10.56 10.58 10.40 11.02 7,784,746 82,413,919 10.587 9.524 9.506 9.524 9.362 9.920 8,648,008 9.5298 -4.17%
2019-01-11 0 11.04 11.00 11.04 10.38 11.18 14,746,146 160,649,485 10.894 9.938 9.902 9.938 9.344 10.06 16,381,367 9.8068 2.99%
2019-01-10 0 10.72 10.68 10.72 10.14 10.78 15,252,100 160,255,841 10.507 9.650 9.614 9.650 9.128 9.704 16,943,427 9.4583 4.28%
2019-01-09 0 10.28 10.26 10.28 10.14 10.54 11,700,136 120,679,524 10.314 9.254 9.236 9.254 9.128 9.488 12,997,581 9.2848 1.38%
2019-01-08 0 10.14 10.12 10.14 9.560 10.18 10,818,077 107,237,604 9.9128 9.128 9.110 9.128 8.606 9.164 12,017,709 8.9233 5.52%
2019-01-07 0 9.610 9.610 9.620 9.160 10.06 17,820,931 171,163,877 9.6047 8.651 8.651 8.660 8.246 9.056 19,797,120 8.6459 5.60%
2019-01-04 0 9.100 9.090 9.100 8.290 9.340 19,416,656 175,032,124 9.0145 8.192 8.183 8.192 7.462 8.408 21,569,797 8.1147 8.33%
2019-01-03 0 8.400 8.400 8.410 8.210 9.230 17,358,212 152,387,925 8.7790 7.561 7.561 7.570 7.390 8.309 19,283,089 7.9027 -8.40%
2019-01-02 0 9.170 9.170 9.180 8.850 9.980 9,754,820 89,278,603 9.1523 8.255 8.255 8.264 7.967 8.984 10,836,546 8.2387 -8.67%
2018-12-31 0 10.04 10.04 10.06 9.850 10.28 1,146,765 11,625,607 10.138 9.038 9.038 9.056 8.867 9.254 1,273,931 9.1258 0.20%
2018-12-28 0 10.02 10.02 10.04 9.420 10.10 5,753,562 56,372,901 9.7979 9.020 9.020 9.038 8.480 9.092 6,391,583 8.8199 7.51%
2018-12-27 0 9.320 9.310 9.320 9.320 10.22 12,783,198 122,099,448 9.5516 8.390 8.381 8.390 8.390 9.200 14,200,745 8.5981 -3.62%
2018-12-24 0 9.670 9.670 9.700 9.060 9.900 3,200,967 30,454,577 9.5142 8.705 8.705 8.732 8.156 8.912 3,555,927 8.5645 -2.62%
2018-12-21 0 9.930 9.860 9.930 9.320 9.940 10,721,332 103,985,569 9.6989 8.939 8.876 8.939 8.390 8.948 11,910,236 8.7308 0.30%
2018-12-20 0 9.900 9.870 9.900 9.570 10.14 5,825,317 57,345,287 9.8441 8.912 8.885 8.912 8.615 9.128 6,471,295 8.8615 0.92%
2018-12-19 0 9.810 9.800 9.810 9.660 10.36 11,250,486 110,597,534 9.8305 8.831 8.822 8.831 8.696 9.326 12,498,069 8.8492 -4.39%
2018-12-18 0 10.26 10.26 10.28 10.26 10.76 4,589,882 47,747,636 10.403 9.236 9.236 9.254 9.236 9.686 5,098,861 9.3644 -2.84%
2018-12-17 0 10.56 10.54 10.56 10.08 10.58 3,421,366 35,664,588 10.424 9.506 9.488 9.506 9.074 9.524 3,800,766 9.3835 0.76%
2018-12-14 0 10.48 10.44 10.48 10.30 10.80 8,222,717 86,280,559 10.493 9.434 9.398 9.434 9.272 9.722 9,134,546 9.4455 -2.06%
2018-12-13 0 10.70 10.70 10.72 10.24 10.94 6,179,165 65,996,482 10.680 9.632 9.632 9.650 9.218 9.848 6,864,382 9.6143 3.28%
2018-12-12 0 10.36 10.34 10.36 10.18 10.68 7,174,628 73,877,590 10.297 9.326 9.308 9.326 9.164 9.614 7,970,233 9.2692 -1.33%
2018-12-11 0 10.50 10.50 10.52 10.12 10.52 6,940,996 72,307,460 10.417 9.452 9.452 9.470 9.110 9.470 7,710,693 9.3776 3.14%
2018-12-10 0 10.18 10.16 10.18 9.910 10.44 7,489,000 75,972,890 10.145 9.164 9.146 9.164 8.921 9.398 8,319,466 9.1319 -0.59%
2018-12-07 0 10.24 10.24 10.26 10.00 10.86 18,242,559 187,915,436 10.301 9.218 9.218 9.236 9.002 9.776 20,265,503 9.2727 -3.76%
2018-12-06 0 10.64 10.64 10.66 10.50 11.90 9,639,898 105,273,229 10.921 9.578 9.578 9.596 9.452 10.71 10,708,880 9.8305 -10.89%
2018-12-05 0 11.94 11.92 11.94 11.66 12.10 3,447,574 41,203,702 11.952 10.75 10.73 10.75 10.50 10.89 3,829,880 10.758 -1.00%
2018-12-04 0 12.06 12.04 12.06 11.50 12.14 9,679,084 115,054,360 11.887 10.86 10.84 10.86 10.35 10.93 10,752,412 10.700 3.79%
2018-12-03 0 11.62 11.60 11.62 11.58 11.98 15,116,710 177,892,710 11.768 10.46 10.44 10.46 10.42 10.78 16,793,024 10.593 0.87%
2018-11-30 0 11.52 11.52 11.54 11.44 11.86 7,842,517 90,789,398 11.577 10.37 10.37 10.39 10.30 10.68 8,712,185 10.421 -0.69%
2018-11-29 0 11.60 11.58 11.60 11.38 12.30 11,993,692 139,621,614 11.641 10.44 10.42 10.44 10.24 11.07 13,323,690 10.479 -3.49%
2018-11-28 0 12.02 11.96 12.02 11.88 12.36 4,481,500 53,960,032 12.041 10.82 10.77 10.82 10.69 11.13 4,978,460 10.839 -0.66%
2018-11-27 0 12.10 12.06 12.10 11.84 12.20 7,340,529 88,570,101 12.066 10.89 10.86 10.89 10.66 10.98 8,154,531 10.861 0.67%
2018-11-26 0 12.02 12.00 12.02 11.90 12.38 4,956,694 59,977,018 12.100 10.82 10.80 10.82 10.71 11.14 5,506,349 10.892 -0.99%
2018-11-23 0 12.14 12.10 12.14 12.06 12.60 1,832,438 22,300,289 12.170 10.93 10.89 10.93 10.86 11.34 2,035,640 10.955 -1.62%
2018-11-22 0 12.34 12.32 12.34 12.24 12.54 5,553,502 68,538,744 12.342 11.11 11.09 11.11 11.02 11.29 6,169,338 11.110 -0.80%
2018-11-21 0 12.44 12.40 12.44 11.60 12.44 5,146,080 62,949,364 12.232 11.20 11.16 11.20 10.44 11.20 5,716,736 11.011 4.01%
2018-11-20 0 11.96 11.92 11.96 11.80 12.28 4,243,249 50,616,562 11.929 10.77 10.73 10.77 10.62 11.05 4,713,789 10.738 -3.39%
2018-11-19 0 12.38 12.30 12.38 12.02 12.40 5,697,402 69,945,140 12.277 11.14 11.07 11.14 10.82 11.16 6,329,195 11.051 3.00%
2018-11-16 0 12.02 12.00 12.02 11.84 12.20 5,547,863 66,627,803 12.010 10.82 10.80 10.82 10.66 10.98 6,163,074 10.811 0.17%
2018-11-15 0 12.00 12.00 12.02 11.66 12.18 17,062,053 203,023,437 11.899 10.80 10.80 10.82 10.50 10.96 18,954,089 10.711 -3.69%
2018-11-14 0 12.46 12.38 12.46 12.26 12.98 5,323,000 66,507,112 12.494 11.22 11.14 11.22 11.04 11.68 5,913,275 11.247 -4.01%
2018-11-13 0 12.98 12.96 12.98 12.32 13.02 8,553,553 108,306,747 12.662 11.68 11.67 11.68 11.09 11.72 9,502,069 11.398 0.62%
2018-11-12 0 12.90 12.90 12.92 12.68 13.48 6,139,000 79,696,402 12.982 11.61 11.61 11.63 11.41 12.13 6,819,763 11.686 -0.15%
2018-11-09 0 12.92 12.90 12.92 12.60 13.10 10,566,000 136,285,880 12.899 11.63 11.61 11.63 11.34 11.79 11,737,679 11.611 0.16%
2018-11-08 0 12.90 12.88 12.90 12.76 13.70 17,902,872 236,318,400 13.200 11.61 11.59 11.61 11.49 12.33 19,888,147 11.882 3.70%
2018-11-07 0 12.44 12.42 12.44 12.14 13.00 8,858,772 111,503,645 12.587 11.20 11.18 11.20 10.93 11.70 9,841,134 11.330 0.16%
2018-11-06 0 12.42 12.36 12.42 12.04 12.52 6,266,654 76,556,306 12.216 11.18 11.13 11.18 10.84 11.27 6,961,572 10.997 0.16%
2018-11-05 0 12.40 12.34 12.40 12.02 12.64 8,808,500 108,098,195 12.272 11.16 11.11 11.16 10.82 11.38 9,785,287 11.047 -2.97%
2018-11-02 0 12.78 12.74 12.78 12.00 13.00 11,806,410 148,317,030 12.562 11.50 11.47 11.50 10.80 11.70 13,115,640 11.308 9.23%
2018-11-01 0 11.70 11.66 11.70 11.26 12.06 5,198,000 61,099,736 11.754 10.53 10.50 10.53 10.14 10.86 5,774,414 10.581 2.81%
2018-10-31 0 11.38 11.28 11.38 10.94 11.38 10,446,457 116,630,986 11.165 10.24 10.15 10.24 9.848 10.24 11,604,880 10.050 3.45%
2018-10-30 0 11.00 10.94 11.00 10.62 11.46 5,723,180 62,402,489 10.903 9.902 9.848 9.902 9.560 10.32 6,357,832 9.8151 -0.72%
2018-10-29 0 11.08 11.06 11.08 10.54 11.76 12,279,462 134,349,967 10.941 9.974 9.956 9.974 9.488 10.59 13,641,149 9.8489 -2.46%
2018-10-26 0 11.36 11.34 11.36 11.08 11.80 6,483,398 73,961,179 11.408 10.23 10.21 10.23 9.974 10.62 7,202,351 10.269 -2.91%
2018-10-25 0 11.70 11.64 11.70 11.10 11.70 6,009,526 68,715,048 11.434 10.53 10.48 10.53 9.992 10.53 6,675,931 10.293 -1.52%
2018-10-24 0 11.88 11.84 11.88 11.70 12.36 11,024,723 132,062,178 11.979 10.69 10.66 10.69 10.53 11.13 12,247,270 10.783 -1.33%
2018-10-23 0 12.04 12.04 12.06 11.74 12.60 9,418,377 113,885,538 12.092 10.84 10.84 10.86 10.57 11.34 10,462,794 10.885 -1.31%
2018-10-22 0 12.20 12.18 12.20 11.68 12.28 10,800,000 130,474,399 12.081 10.98 10.96 10.98 10.51 11.05 11,997,628 10.875 4.45%
2018-10-19 0 11.68 11.66 11.68 11.00 11.80 10,207,575 117,369,750 11.498 10.51 10.50 10.51 9.902 10.62 11,339,508 10.351 3.36%
2018-10-18 0 11.30 11.28 11.30 11.24 11.70 7,166,191 81,662,303 11.395 10.17 10.15 10.17 10.12 10.53 7,960,860 10.258 -0.70%
2018-10-16 0 11.38 11.38 11.40 11.32 11.96 7,165,458 82,035,799 11.449 10.24 10.24 10.26 10.19 10.77 7,960,046 10.306 -0.70%
2018-10-15 0 11.46 11.44 11.46 11.30 11.70 8,140,330 93,652,046 11.505 10.32 10.30 10.32 10.17 10.53 9,043,023 10.356 0.17%
2018-10-12 0 11.44 11.42 11.44 11.04 11.62 32,283,280 365,638,316 11.326 10.30 10.28 10.30 9.938 10.46 35,863,220 10.195 0.88%
2018-10-11 0 11.34 11.28 11.34 10.78 11.80 21,731,917 244,387,259 11.246 10.21 10.15 10.21 9.704 10.62 24,141,801 10.123 -5.18%
2018-10-10 0 11.96 11.94 11.96 11.84 12.50 11,433,425 138,233,117 12.090 10.77 10.75 10.77 10.66 11.25 12,701,294 10.883 -1.16%
2018-10-09 0 12.10 12.10 12.12 11.96 12.50 8,396,500 102,366,145 12.192 10.89 10.89 10.91 10.77 11.25 9,327,600 10.975 1.51%
2018-10-08 0 11.92 11.90 11.92 11.92 12.84 11,735,756 144,918,951 12.348 10.73 10.71 10.73 10.73 11.56 13,037,151 11.116 -5.70%
2018-10-05 0 12.64 12.62 12.64 12.22 12.66 3,509,703 43,951,618 12.523 11.38 11.36 11.38 11.00 11.40 3,898,899 11.273 0.32%
2018-10-04 0 12.60 12.60 12.62 12.30 12.72 8,793,376 110,264,128 12.539 11.34 11.34 11.36 11.07 11.45 9,768,486 11.288 0.00%
2018-10-03 0 12.60 12.60 12.62 12.50 13.70 7,686,500 98,420,385 12.804 11.34 11.34 11.36 11.25 12.33 8,538,867 11.526 -5.41%
2018-10-02 0 13.32 13.30 13.32 13.02 13.38 9,288,351 122,232,280 13.160 11.99 11.97 11.99 11.72 12.04 10,318,350 11.846 1.22%
2018-09-28 0 13.16 13.16 13.18 13.08 13.76 9,482,669 127,270,265 13.421 11.85 11.85 11.86 11.77 12.39 10,534,216 12.082 -1.35%
2018-09-27 0 13.34 13.32 13.34 12.90 13.46 9,204,498 122,092,816 13.264 12.01 11.99 12.01 11.61 12.12 10,225,198 11.940 0.91%
2018-09-26 0 13.22 13.20 13.22 12.56 13.30 12,016,500 156,684,875 13.039 11.90 11.88 11.90 11.31 11.97 13,349,027 11.738 5.25%
2018-09-24 0 12.56 12.56 12.62 12.38 12.88 6,838,000 86,096,110 12.591 11.31 11.31 11.36 11.14 11.59 7,596,276 11.334 -3.09%
2018-09-21 0 12.96 12.96 12.98 12.62 13.18 24,130,595 311,526,683 12.910 11.67 11.67 11.68 11.36 11.86 26,806,472 11.621 2.53%
2018-09-20 0 12.64 12.62 12.64 12.58 13.70 12,988,861 168,254,612 12.954 11.38 11.36 11.38 11.32 12.33 14,429,215 11.661 -6.37%
2018-09-19 0 13.50 13.48 13.50 12.94 13.84 13,495,648 179,082,201 13.270 12.15 12.13 12.15 11.65 12.46 14,992,200 11.945 3.53%
2018-09-18 0 13.04 13.04 13.06 12.70 13.20 8,964,364 116,224,912 12.965 11.74 11.74 11.76 11.43 11.88 9,958,435 11.671 1.87%
2018-09-17 0 12.80 12.78 12.80 12.62 13.20 9,907,875 127,720,292 12.891 11.52 11.50 11.52 11.36 11.88 11,006,574 11.604 -3.61%
2018-09-14 0 13.28 13.28 13.30 12.84 13.32 28,214,499 367,153,678 13.013 11.95 11.95 11.97 11.56 11.99 31,343,246 11.714 2.95%
2018-09-13 0 12.90 12.90 12.92 12.30 13.78 30,737,909 391,821,097 12.747 11.61 11.61 11.63 11.07 12.40 34,146,480 11.475 -3.01%
2018-09-12 0 13.30 13.28 13.30 13.00 14.90 23,692,335 320,752,063 13.538 11.97 11.95 11.97 11.70 13.41 26,319,612 12.187 -7.12%
2018-09-11 0 14.32 14.32 14.36 14.26 15.00 7,413,345 107,275,435 14.471 12.89 12.89 12.93 12.84 13.50 8,235,422 13.026 -4.53%
2018-09-10 0 15.00 15.00 15.02 14.44 15.10 7,836,226 116,120,993 14.818 13.50 13.50 13.52 13.00 13.59 8,705,196 13.339 0.40%
2018-09-07 0 14.94 14.94 14.96 14.74 15.04 5,868,500 87,471,430 14.905 13.45 13.45 13.47 13.27 13.54 6,519,266 13.417 -0.27%
2018-09-06 0 14.98 14.96 14.98 14.72 15.14 18,465,068 276,724,326 14.986 13.48 13.47 13.48 13.25 13.63 20,512,686 13.490 -0.66%
2018-09-05 0 15.08 15.08 15.10 14.92 15.40 11,892,500 180,485,250 15.176 13.57 13.57 13.59 13.43 13.86 13,211,277 13.661 -0.26%
2018-09-04 0 15.12 15.10 15.12 14.78 15.48 11,283,258 172,501,309 15.288 13.61 13.59 13.61 13.30 13.93 12,534,475 13.762 1.75%
2018-09-03 0 14.86 14.86 14.90 14.36 15.08 9,050,326 133,274,398 14.726 13.38 13.38 13.41 12.93 13.57 10,053,930 13.256 -0.80%
2018-08-31 0 14.98 14.94 14.98 14.56 15.20 12,675,807 188,651,545 14.883 13.48 13.45 13.48 13.11 13.68 14,081,446 13.397 -0.53%
2018-08-30 0 15.06 15.00 15.06 14.88 15.54 9,352,007 140,306,537 15.003 13.56 13.50 13.56 13.39 13.99 10,389,065 13.505 -1.95%
2018-08-29 0 15.36 15.30 15.36 15.20 15.80 7,869,205 121,764,039 15.473 13.83 13.77 13.83 13.68 14.22 8,741,833 13.929 -0.78%
2018-08-28 0 15.48 15.46 15.48 15.22 15.96 13,490,372 209,664,828 15.542 13.93 13.92 13.93 13.70 14.37 14,986,339 13.990 1.31%
2018-08-27 0 15.28 15.26 15.28 14.88 15.70 9,647,246 146,802,410 15.217 13.75 13.74 13.75 13.39 14.13 10,717,043 13.698 4.09%
2018-08-24 0 14.68 14.66 14.68 14.10 14.84 11,468,945 167,001,502 14.561 13.21 13.20 13.21 12.69 13.36 12,740,753 13.108 1.24%
2018-08-23 0 14.50 14.40 14.50 13.90 14.62 14,242,759 203,495,724 14.288 13.05 12.96 13.05 12.51 13.16 15,822,159 12.861 4.02%
2018-08-22 0 13.94 13.94 13.96 13.40 14.18 25,453,373 355,109,475 13.951 12.55 12.55 12.57 12.06 12.76 28,275,934 12.559 -0.14%
2018-08-21 0 13.96 13.96 13.98 12.86 14.22 47,288,630 650,882,992 13.764 12.57 12.57 12.58 11.58 12.80 52,532,535 12.390 -6.56%
2018-08-20 0 14.94 14.90 14.94 14.30 15.08 14,616,200 215,267,879 14.728 13.45 13.41 13.45 12.87 13.57 16,237,012 13.258 6.71%
2018-08-17 0 14.00 14.00 14.02 13.68 15.16 30,595,073 429,508,057 14.038 12.60 12.60 12.62 12.31 13.65 33,987,805 12.637 -5.91%
2018-08-16 0 14.88 14.84 14.88 14.02 15.22 17,804,300 264,692,038 14.867 13.39 13.36 13.39 12.62 13.70 19,778,645 13.383 1.64%
2018-08-15 0 14.64 14.64 14.66 14.50 16.14 27,370,045 406,422,030 14.849 13.18 13.18 13.20 13.05 14.53 30,405,149 13.367 -9.18%
2018-08-14 0 16.12 16.02 16.12 15.80 16.50 7,629,500 122,466,825 16.052 14.51 14.42 14.51 14.22 14.85 8,475,546 14.449 -1.10%
2018-08-13 0 16.30 16.30 16.32 16.02 16.62 7,341,394 119,372,504 16.260 14.67 14.67 14.69 14.42 14.96 8,155,492 14.637 -0.97%
2018-08-10 0 16.46 16.42 16.46 16.26 17.12 7,005,943 116,539,574 16.634 14.82 14.78 14.82 14.64 15.41 7,782,842 14.974 -0.60%
2018-08-09 0 16.56 16.54 16.56 16.06 16.78 6,349,327 104,762,661 16.500 14.91 14.89 14.91 14.46 15.10 7,053,413 14.853 -0.24%
2018-08-08 0 16.60 16.52 16.60 16.12 16.70 7,614,721 124,871,111 16.399 14.94 14.87 14.94 14.51 15.03 8,459,128 14.762 2.85%
2018-08-07 0 16.14 16.10 16.14 15.28 16.20 16,044,326 253,472,577 15.798 14.53 14.49 14.53 13.75 14.58 17,823,505 14.221 1.77%
2018-08-06 0 15.86 15.82 15.86 15.76 17.30 14,410,151 232,413,392 16.128 14.28 14.24 14.28 14.19 15.57 16,008,113 14.518 -4.69%
2018-08-03 0 16.64 16.64 16.66 16.48 17.22 7,062,008 117,739,096 16.672 14.98 14.98 15.00 14.83 15.50 7,845,124 15.008 -1.65%
2018-08-02 0 16.92 16.90 16.92 16.62 17.48 4,786,396 80,843,158 16.890 15.23 15.21 15.23 14.96 15.74 5,317,166 15.204 -2.20%
2018-08-01 0 17.30 17.24 17.30 16.52 17.72 8,936,868 155,954,003 17.451 15.57 15.52 15.57 14.87 15.95 9,927,890 15.709 3.35%
2018-07-31 0 16.74 16.68 16.74 16.50 17.06 8,937,350 149,539,505 16.732 15.07 15.01 15.07 14.85 15.36 9,928,426 15.062 -1.99%
2018-07-30 0 17.08 17.08 17.10 16.80 17.96 6,419,859 110,101,034 17.150 15.38 15.38 15.39 15.12 16.17 7,131,766 15.438 -5.01%
2018-07-27 0 17.98 17.98 18.00 17.36 18.16 6,508,203 115,342,348 17.723 16.19 16.19 16.20 15.63 16.35 7,229,907 15.954 -0.44%
2018-07-26 0 18.06 18.02 18.06 17.50 18.20 10,128,400 182,271,668 17.996 16.26 16.22 16.26 15.75 16.38 11,251,553 16.200 2.96%
2018-07-25 0 17.54 17.54 17.58 16.86 17.60 6,092,581 106,111,631 17.417 15.79 15.79 15.83 15.18 15.84 6,768,196 15.678 2.93%
2018-07-24 0 17.04 17.00 17.04 16.88 18.16 18,113,985 314,989,429 17.389 15.34 15.30 15.34 15.20 16.35 20,122,671 15.653 -5.44%
2018-07-23 0 18.02 18.00 18.02 17.56 18.80 9,391,482 168,651,943 17.958 16.22 16.20 16.22 15.81 16.92 10,432,917 16.165 -2.38%
2018-07-20 0 18.46 18.40 18.46 17.94 18.60 13,956,039 253,357,512 18.154 16.62 16.56 16.62 16.15 16.74 15,503,644 16.342 -0.22%
2018-07-19 0 18.50 18.48 18.50 18.00 18.60 7,145,432 131,199,682 18.361 16.65 16.64 16.65 16.20 16.74 7,937,799 16.528 1.09%
2018-07-18 0 18.30 18.28 18.30 17.84 18.78 10,767,562 198,968,715 18.479 16.47 16.46 16.47 16.06 16.91 11,961,593 16.634 3.39%
2018-07-17 0 17.70 17.66 17.70 17.54 18.38 6,629,460 118,464,806 17.869 15.93 15.90 15.93 15.79 16.55 7,364,610 16.086 -2.32%
2018-07-16 0 18.12 18.06 18.12 17.70 18.38 6,169,000 111,414,552 18.060 16.31 16.26 16.31 15.93 16.55 6,853,089 16.258 0.00%
2018-07-13 0 18.12 18.08 18.12 17.98 18.74 11,991,000 220,004,886 18.348 16.31 16.28 16.31 16.19 16.87 13,320,699 16.516 0.89%
2018-07-12 0 17.96 17.96 17.98 17.06 18.36 14,480,900 259,711,968 17.935 16.17 16.17 16.19 15.36 16.53 16,086,708 16.145 5.15%
2018-07-11 0 17.08 17.08 17.10 16.90 17.76 3,762,699 64,795,509 17.220 15.38 15.38 15.39 15.21 15.99 4,179,950 15.502 -2.95%
2018-07-10 0 17.60 17.54 17.60 17.02 18.06 6,955,869 121,327,217 17.442 15.84 15.79 15.84 15.32 16.26 7,727,215 15.701 0.34%
2018-07-09 0 17.54 17.54 17.56 17.00 17.66 10,628,970 184,873,058 17.393 15.79 15.79 15.81 15.30 15.90 11,807,632 15.657 4.28%
2018-07-06 0 16.82 16.82 16.84 16.16 16.96 16,408,155 272,644,877 16.616 15.14 15.14 15.16 14.55 15.27 18,227,679 14.958 3.83%
2018-07-05 0 16.20 16.20 16.28 15.44 16.90 23,888,295 383,607,809 16.058 14.58 14.58 14.65 13.90 15.21 26,537,303 14.455 -2.29%
2018-07-04 0 16.58 16.56 16.58 16.58 17.34 12,283,875 206,437,766 16.806 14.92 14.91 14.92 14.92 15.61 13,646,052 15.128 -4.38%
2018-07-03 0 17.34 17.28 17.34 16.94 18.26 17,454,552 302,117,699 17.309 15.61 15.56 15.61 15.25 16.44 19,390,113 15.581 -2.69%
2018-06-29 0 17.82 17.80 17.82 16.42 18.24 25,138,029 446,596,878 17.766 16.04 16.02 16.04 14.78 16.42 27,925,621 15.992 5.12%
2018-06-28 0 17.02 17.00 17.02 16.52 17.86 26,414,562 450,458,067 17.053 15.26 15.24 15.26 14.81 16.01 29,462,287 15.289 -4.70%
2018-06-27 0 17.86 17.86 17.88 17.72 19.00 12,930,158 236,352,547 18.279 16.01 16.01 16.03 15.89 17.03 14,422,046 16.388 -5.10%
2018-06-26 0 18.82 18.82 18.86 18.28 19.08 11,056,711 206,709,271 18.695 16.87 16.87 16.91 16.39 17.11 12,332,440 16.761 0.32%
2018-06-25 0 18.76 18.76 18.78 18.70 19.22 7,475,000 141,534,456 18.934 16.82 16.82 16.84 16.77 17.23 8,337,469 16.976 -1.78%
2018-06-22 0 19.10 19.08 19.10 18.76 19.26 7,371,863 140,114,403 19.007 17.12 17.11 17.12 16.82 17.27 8,222,432 17.041 -0.10%
2018-06-21 0 19.12 19.12 19.14 18.80 19.74 9,943,100 191,618,457 19.272 17.14 17.14 17.16 16.86 17.70 11,090,340 17.278 -1.44%
2018-06-20 0 19.40 19.38 19.40 18.60 19.80 13,291,475 258,641,796 19.459 17.39 17.38 17.39 16.68 17.75 14,825,052 17.446 2.65%
2018-06-19 0 18.90 18.86 18.90 18.50 19.34 13,983,730 264,211,127 18.894 16.94 16.91 16.94 16.59 17.34 15,597,180 16.940 -0.53%
2018-06-15 0 19.00 19.00 19.02 18.78 19.46 15,069,354 287,666,869 19.090 17.03 17.03 17.05 16.84 17.45 16,808,063 17.115 -2.16%
2018-06-14 0 19.42 19.38 19.44 19.06 19.70 14,860,199 287,465,826 19.345 17.41 17.38 17.43 17.09 17.66 16,574,776 17.344 0.83%
2018-06-13 0 19.26 19.24 19.26 18.90 20.60 32,725,478 640,896,005 19.584 17.27 17.25 17.27 16.94 18.47 36,501,360 17.558 -4.65%
2018-06-12 0 20.20 20.20 20.45 20.20 20.75 21,895,257 447,619,267 20.444 18.11 18.11 18.33 18.11 18.60 24,421,543 18.329 -2.88%
2018-06-11 0 20.80 20.75 20.80 20.05 21.15 17,788,703 371,009,621 20.856 18.65 18.60 18.65 17.98 18.96 19,841,172 18.699 3.48%
2018-06-08 0 20.10 20.05 20.10 19.92 21.10 18,809,817 379,966,566 20.200 18.02 17.98 18.02 17.86 18.92 20,980,103 18.111 -2.66%
2018-06-07 0 20.65 20.60 20.65 20.50 21.90 11,426,023 241,188,981 21.109 18.51 18.47 18.51 18.38 19.63 12,744,363 18.925 -3.95%
2018-06-06 0 21.50 21.45 21.50 21.05 21.85 22,837,850 489,407,186 21.430 19.28 19.23 19.28 18.87 19.59 25,472,892 19.213 1.18%
2018-06-05 0 21.25 21.20 21.25 20.70 21.40 203,323,271 4,294,559,665 21.122 19.05 19.01 19.05 18.56 19.19 226,782,810 18.937 -5.56%
2018-06-04 0 22.50 22.40 22.50 22.20 22.75 7,902,465 177,514,132 22.463 20.17 20.08 20.17 19.90 20.40 8,814,255 20.139 1.81%
2018-06-01 0 22.10 22.05 22.10 21.85 22.70 10,982,445 244,857,023 22.295 19.81 19.77 19.81 19.59 20.35 12,249,605 19.989 -1.56%
2018-05-31 0 22.45 22.35 22.45 21.80 22.85 18,541,088 415,619,096 22.416 20.13 20.04 20.13 19.54 20.49 20,680,368 20.097 3.94%
2018-05-30 0 21.60 21.60 21.75 21.00 22.10 10,480,802 227,966,517 21.751 19.37 19.37 19.50 18.83 19.81 11,690,082 19.501 0.23%
2018-05-29 0 21.55 21.50 21.55 21.15 23.25 15,979,942 356,655,549 22.319 19.32 19.28 19.32 18.96 20.84 17,823,716 20.010 -1.82%
2018-05-28 0 21.95 21.90 21.95 20.70 22.90 15,553,531 340,288,251 21.879 19.68 19.63 19.68 18.56 20.53 17,348,105 19.615 6.30%
2018-05-25 0 20.65 20.65 20.70 20.10 21.05 11,466,800 237,081,550 20.675 18.51 18.51 18.56 18.02 18.87 12,789,845 18.537 1.98%
2018-05-24 0 20.25 20.20 20.25 20.05 20.55 4,808,000 97,423,809 20.263 18.16 18.11 18.16 17.98 18.42 5,362,749 18.167 0.50%
2018-05-23 0 20.15 20.15 20.25 19.80 20.70 5,064,573 103,025,434 20.342 18.07 18.07 18.16 17.75 18.56 5,648,926 18.238 0.75%
2018-05-21 0 20.00 20.00 20.10 20.00 20.70 6,890,009 140,090,792 20.332 17.93 17.93 18.02 17.93 18.56 7,684,982 18.229 -0.99%
2018-05-18 0 20.20 20.20 20.30 19.76 20.35 3,864,725 77,710,734 20.108 18.11 18.11 18.20 17.72 18.24 4,310,639 18.028 -0.49%
2018-05-17 0 20.30 20.30 20.40 20.00 20.50 4,296,608 86,713,643 20.182 18.20 18.20 18.29 17.93 18.38 4,792,353 18.094 0.50%
2018-05-16 0 20.20 20.15 20.20 19.80 20.50 6,267,568 126,669,317 20.210 18.11 18.07 18.11 17.75 18.38 6,990,723 18.120 0.00%
2018-05-15 0 20.20 20.20 20.25 19.50 20.55 18,528,408 374,521,861 20.213 18.11 18.11 18.16 17.48 18.42 20,666,225 18.122 3.80%
2018-05-14 0 19.46 19.46 19.50 19.00 19.58 6,773,399 131,247,146 19.377 17.45 17.45 17.48 17.03 17.55 7,554,917 17.372 1.99%
2018-05-11 0 19.08 19.02 19.08 19.00 19.70 9,850,393 191,002,335 19.390 17.11 17.05 17.11 17.03 17.66 10,986,936 17.384 0.32%
2018-05-10 0 19.02 18.98 19.02 18.78 19.36 9,405,510 179,008,414 19.032 17.05 17.02 17.05 16.84 17.36 10,490,722 17.063 1.17%
2018-05-09 0 18.80 18.80 18.86 18.38 18.94 6,936,419 129,579,456 18.681 16.86 16.86 16.91 16.48 16.98 7,736,746 16.749 0.21%
2018-05-08 0 18.76 18.76 18.82 18.66 19.20 11,294,138 213,689,393 18.920 16.82 16.82 16.87 16.73 17.21 12,597,261 16.963 0.86%
2018-05-07 0 18.60 18.60 18.62 17.52 18.96 8,570,915 158,909,985 18.541 16.68 16.68 16.69 15.71 17.00 9,559,831 16.623 2.09%
2018-05-04 0 18.22 18.20 18.22 17.60 18.24 8,164,458 147,636,511 18.083 16.34 16.32 16.34 15.78 16.35 9,106,477 16.212 3.64%
2018-05-03 0 17.58 17.58 17.64 17.40 18.00 6,892,051 121,647,228 17.650 15.76 15.76 15.82 15.60 16.14 7,687,259 15.825 -0.57%
2018-05-02 0 17.68 17.68 17.70 16.90 18.06 14,163,488 248,100,483 17.517 15.85 15.85 15.87 15.15 16.19 15,797,678 15.705 4.12%
2018-04-30 0 16.98 16.94 16.98 16.80 17.46 3,996,901 68,012,138 17.016 15.22 15.19 15.22 15.06 15.65 4,458,065 15.256 -0.82%
2018-04-27 0 17.12 17.12 17.14 17.10 17.74 3,624,508 62,627,209 17.279 15.35 15.35 15.37 15.33 15.90 4,042,706 15.491 -0.12%
2018-04-26 0 17.14 17.10 17.14 17.04 17.64 7,254,379 125,306,210 17.273 15.37 15.33 15.37 15.28 15.82 8,091,393 15.486 -1.15%
2018-04-25 0 17.34 17.32 17.34 17.34 18.08 11,643,780 204,503,991 17.563 15.55 15.53 15.55 15.55 16.21 12,987,245 15.747 -3.13%
2018-04-24 0 17.90 17.84 17.90 17.48 18.30 5,919,630 105,132,404 17.760 16.05 15.99 16.05 15.67 16.41 6,602,640 15.923 0.22%
2018-04-23 0 17.86 17.82 17.86 17.78 18.90 6,906,667 123,848,563 17.932 16.01 15.98 16.01 15.94 16.94 7,703,562 16.077 -3.88%
2018-04-20 0 18.58 18.54 18.58 18.40 19.30 10,624,594 201,027,222 18.921 16.66 16.62 16.66 16.50 17.30 11,850,465 16.964 -2.00%
2018-04-19 0 18.96 18.94 18.96 17.98 19.18 13,259,079 247,739,526 18.685 17.00 16.98 17.00 16.12 17.20 14,788,918 16.752 7.12%
2018-04-18 0 17.70 17.66 17.70 17.24 18.50 9,598,963 169,856,367 17.695 15.87 15.83 15.87 15.46 16.59 10,706,496 15.865 0.34%
2018-04-17 0 17.64 17.60 17.64 17.42 18.54 6,886,117 122,684,372 17.816 15.82 15.78 15.82 15.62 16.62 7,680,641 15.973 -3.71%
2018-04-16 0 18.32 18.30 18.32 18.02 18.64 5,372,401 97,806,019 18.205 16.42 16.41 16.42 16.16 16.71 5,992,271 16.322 -1.61%
2018-04-13 0 18.62 18.62 18.64 18.42 19.50 9,047,941 170,565,730 18.851 16.69 16.69 16.71 16.51 17.48 10,091,897 16.901 -2.92%
2018-04-12 0 19.18 19.16 19.18 18.60 19.40 6,578,411 125,632,520 19.098 17.20 17.18 17.20 16.68 17.39 7,337,431 17.122 1.37%
2018-04-11 0 18.92 18.84 18.92 18.56 19.38 9,207,849 174,053,615 18.903 16.96 16.89 16.96 16.64 17.38 10,270,255 16.947 -1.46%
2018-04-10 0 19.20 19.18 19.20 18.92 19.64 7,664,925 147,561,141 19.251 17.21 17.20 17.21 16.96 17.61 8,549,308 17.260 -1.34%
2018-04-09 0 19.46 19.46 19.50 18.50 19.50 11,412,774 218,978,342 19.187 17.45 17.45 17.48 16.59 17.48 12,729,585 17.202 2.42%
2018-04-06 0 19.00 18.98 19.00 18.62 19.50 13,839,829 264,624,838 19.121 17.03 17.02 17.03 16.69 17.48 15,436,675 17.143 2.93%
2018-04-04 0 18.46 18.44 18.46 17.70 18.68 13,407,242 246,394,506 18.378 16.55 16.53 16.55 15.87 16.75 14,954,176 16.477 4.53%
2018-04-03 0 17.66 17.66 17.68 17.40 18.00 7,344,723 129,871,274 17.682 15.83 15.83 15.85 15.60 16.14 8,192,161 15.853 -0.11%
2018-03-29 0 17.68 17.68 17.70 17.30 18.00 11,332,703 200,559,974 17.697 15.85 15.85 15.87 15.51 16.14 12,640,276 15.867 0.00%
2018-03-28 0 17.68 17.66 17.68 17.58 18.08 24,023,665 428,960,446 17.856 15.85 15.83 15.85 15.76 16.21 26,795,527 16.009 -1.34%
2018-03-27 0 17.92 17.92 17.94 17.52 18.20 17,709,932 317,099,821 17.905 16.07 16.07 16.08 15.71 16.32 19,753,313 16.053 4.92%
2018-03-26 0 17.08 17.08 17.10 16.02 17.36 7,312,014 124,556,778 17.035 15.31 15.31 15.33 14.36 15.56 8,155,678 15.272 3.14%
2018-03-23 0 16.56 16.54 16.56 16.30 17.10 9,417,096 156,982,979 16.670 14.85 14.83 14.85 14.61 15.33 10,503,645 14.946 -4.94%
2018-03-22 0 17.42 17.40 17.42 17.04 17.80 6,509,100 113,637,427 17.458 15.62 15.60 15.62 15.28 15.96 7,260,123 15.652 1.40%
2018-03-21 0 17.18 17.18 17.20 16.88 18.46 19,845,710 344,650,950 17.367 15.40 15.40 15.42 15.13 16.55 22,135,518 15.570 -5.40%
2018-03-20 0 18.16 18.14 18.16 17.08 18.36 20,188,813 361,182,298 17.890 16.28 16.26 16.28 15.31 16.46 22,518,208 16.040 5.70%
2018-03-19 0 17.18 17.14 17.18 16.54 17.30 8,547,990 146,606,409 17.151 15.40 15.37 15.40 14.83 15.51 9,534,261 15.377 3.12%
2018-03-16 0 16.66 16.64 16.66 16.42 16.76 5,233,935 86,776,495 16.580 14.94 14.92 14.94 14.72 15.03 5,837,829 14.865 0.24%
2018-03-15 0 16.62 16.62 16.64 15.92 16.70 5,321,588 87,599,485 16.461 14.90 14.90 14.92 14.27 14.97 5,935,595 14.758 4.66%
2018-03-14 0 15.88 15.88 15.90 15.64 16.14 2,806,288 44,384,870 15.816 14.24 14.24 14.26 14.02 14.47 3,130,079 14.180 -0.75%
2018-03-13 0 16.00 15.98 16.00 15.92 16.50 5,088,700 82,229,560 16.159 14.34 14.33 14.34 14.27 14.79 5,675,837 14.488 -2.08%
2018-03-12 0 16.34 16.32 16.34 16.18 16.94 4,829,037 79,616,658 16.487 14.65 14.63 14.65 14.51 15.19 5,386,214 14.782 -0.49%
2018-03-09 0 16.42 16.42 16.46 16.00 17.00 16,268,616 270,246,354 16.612 14.72 14.72 14.76 14.34 15.24 18,145,697 14.893 3.01%
2018-03-08 0 15.94 15.92 15.94 15.24 16.14 11,035,014 174,190,947 15.785 14.29 14.27 14.29 13.66 14.47 12,308,239 14.152 4.59%
2018-03-07 0 15.24 15.22 15.24 14.92 15.62 5,517,500 84,799,685 15.369 13.66 13.65 13.66 13.38 14.00 6,154,112 13.779 1.60%
2018-03-06 0 15.00 14.98 15.00 14.60 15.10 5,582,666 83,532,088 14.963 13.45 13.43 13.45 13.09 13.54 6,226,797 13.415 4.75%
2018-03-05 0 14.32 14.32 14.36 14.24 15.16 4,345,000 62,907,655 14.478 12.84 12.84 12.87 12.77 13.59 4,846,328 12.980 -3.89%
2018-03-02 0 14.90 14.88 14.90 14.70 15.02 3,600,521 53,587,880 14.883 13.36 13.34 13.36 13.18 13.47 4,015,951 13.344 -0.27%
2018-03-01 0 14.94 14.94 14.96 14.64 15.16 1,472,500 21,944,390 14.903 13.39 13.39 13.41 13.13 13.59 1,642,398 13.361 0.27%
2018-02-28 0 14.90 14.88 14.90 14.30 14.94 5,771,667 85,052,213 14.736 13.36 13.34 13.36 12.82 13.39 6,437,605 13.212 1.22%
2018-02-27 0 14.72 14.72 14.74 14.50 15.76 4,896,545 72,491,973 14.805 13.20 13.20 13.22 13.00 14.13 5,461,511 13.273 -3.79%
2018-02-26 0 15.30 15.28 15.30 14.98 15.40 4,353,977 66,513,270 15.276 13.72 13.70 13.72 13.43 13.81 4,856,341 13.696 2.41%
2018-02-23 0 14.94 14.92 14.94 14.86 15.78 4,648,301 70,135,345 15.088 13.39 13.38 13.39 13.32 14.15 5,184,624 13.528 -2.35%
2018-02-22 0 15.30 15.28 15.30 15.08 15.48 4,552,182 69,735,716 15.319 13.72 13.70 13.72 13.52 13.88 5,077,415 13.734 -0.52%
2018-02-21 0 15.38 15.36 15.38 14.88 15.48 2,595,835 39,701,305 15.294 13.79 13.77 13.79 13.34 13.88 2,895,344 13.712 0.39%
2018-02-20 0 15.32 15.28 15.32 14.50 15.52 5,012,591 76,597,055 15.281 13.74 13.70 13.74 13.00 13.91 5,590,946 13.700 2.00%
2018-02-15 0 15.02 15.00 15.02 14.92 15.24 2,357,610 35,533,376 15.072 13.47 13.45 13.47 13.38 13.66 2,629,632 13.513 0.81%
2018-02-14 0 14.90 14.86 14.90 14.40 14.98 2,029,563 30,005,492 14.784 13.36 13.32 13.36 12.91 13.43 2,263,735 13.255 2.48%
2018-02-13 0 14.54 14.54 14.56 14.14 14.90 5,421,458 79,245,646 14.617 13.04 13.04 13.05 12.68 13.36 6,046,988 13.105 3.12%
2018-02-12 0 14.10 14.10 14.14 13.82 14.44 6,178,430 86,983,585 14.079 12.64 12.64 12.68 12.39 12.95 6,891,300 12.622 0.86%
2018-02-09 0 13.98 13.96 13.98 13.58 14.18 8,648,988 119,936,300 13.867 12.53 12.52 12.53 12.18 12.71 9,646,913 12.433 -3.85%
2018-02-08 0 14.54 14.52 14.54 14.00 14.64 3,116,559 44,909,049 14.410 13.04 13.02 13.04 12.55 13.13 3,476,149 12.919 3.41%
2018-02-07 0 14.06 14.04 14.06 13.86 15.04 9,996,333 142,536,887 14.259 12.61 12.59 12.61 12.43 13.48 11,149,715 12.784 -1.82%
2018-02-06 0 14.32 14.32 14.34 13.80 15.00 14,357,025 205,777,514 14.333 12.84 12.84 12.86 12.37 13.45 16,013,546 12.850 -5.79%
2018-02-05 0 15.20 15.20 15.24 15.00 15.50 3,858,212 58,741,581 15.225 13.63 13.63 13.66 13.45 13.90 4,303,374 13.650 -2.44%
2018-02-02 0 15.58 15.58 15.64 15.34 15.98 4,628,814 72,954,184 15.761 13.97 13.97 14.02 13.75 14.33 5,162,889 14.130 -0.13%
2018-02-01 0 15.60 15.60 15.62 15.50 15.94 7,317,755 114,523,899 15.650 13.99 13.99 14.00 13.90 14.29 8,162,081 14.031 -2.13%
2018-01-31 0 15.94 15.90 15.94 15.30 16.10 7,406,166 117,288,317 15.837 14.29 14.26 14.29 13.72 14.43 8,260,693 14.198 2.71%
2018-01-30 0 15.52 15.50 15.52 15.12 15.58 11,225,214 172,377,057 15.356 13.91 13.90 13.91 13.56 13.97 12,520,385 13.768 1.04%
2018-01-29 0 15.36 15.34 15.36 15.20 15.74 5,532,466 84,876,937 15.342 13.77 13.75 13.77 13.63 14.11 6,170,805 13.755 -1.41%
2018-01-26 0 15.58 15.56 15.58 15.32 15.74 8,514,764 132,053,672 15.509 13.97 13.95 13.97 13.74 14.11 9,497,202 13.904 1.43%
2018-01-25 0 15.36 15.36 15.38 15.22 15.98 10,366,128 160,974,888 15.529 13.77 13.77 13.79 13.65 14.33 11,562,177 13.923 -2.78%
2018-01-24 0 15.80 15.78 15.80 15.20 15.90 13,530,753 210,453,997 15.554 14.17 14.15 14.17 13.63 14.26 15,091,938 13.945 2.86%
2018-01-23 0 15.36 15.32 15.36 14.90 15.74 14,563,667 223,213,057 15.327 13.77 13.74 13.77 13.36 14.11 16,244,030 13.741 0.79%
2018-01-22 0 15.24 15.24 15.28 15.06 16.38 22,358,762 344,324,134 15.400 13.66 13.66 13.70 13.50 14.69 24,938,527 13.807 -4.87%
2018-01-19 0 16.02 16.00 16.02 15.84 16.58 11,813,436 190,839,265 16.154 14.36 14.34 14.36 14.20 14.86 13,176,476 14.483 -2.67%
2018-01-18 0 16.46 16.44 16.46 16.04 17.26 15,853,458 262,422,319 16.553 14.76 14.74 14.76 14.38 15.47 17,682,638 14.841 -2.60%
2018-01-17 0 16.90 16.88 16.90 16.70 17.30 5,263,077 89,059,708 16.922 15.15 15.13 15.15 14.97 15.51 5,870,333 15.171 -2.65%
2018-01-16 0 17.36 17.32 17.36 16.60 17.50 10,786,642 185,159,184 17.166 15.56 15.53 15.56 14.88 15.69 12,031,210 15.390 2.72%
2018-01-15 0 16.90 16.88 16.90 16.66 17.72 8,873,328 152,720,632 17.211 15.15 15.13 15.15 14.94 15.89 9,897,137 15.431 -4.63%
2018-01-12 0 17.72 17.68 17.72 17.22 17.90 19,011,780 332,888,758 17.510 15.89 15.85 15.89 15.44 16.05 21,205,369 15.698 3.63%
2018-01-11 0 17.10 17.10 17.12 16.40 17.18 11,600,846 195,063,244 16.815 15.33 15.33 15.35 14.70 15.40 12,939,357 15.075 3.76%
2018-01-10 0 16.48 16.48 16.50 16.20 16.90 6,118,859 100,466,289 16.419 14.78 14.78 14.79 14.52 15.15 6,824,856 14.721 -0.84%
2018-01-09 0 16.62 16.58 16.62 16.52 17.00 5,858,305 97,706,378 16.678 14.90 14.86 14.90 14.81 15.24 6,534,239 14.953 -0.48%
2018-01-08 0 16.70 16.68 16.70 16.34 16.92 4,570,417 76,370,277 16.710 14.97 14.95 14.97 14.65 15.17 5,097,754 14.981 0.00%
2018-01-05 0 16.70 16.68 16.70 16.24 17.30 8,220,601 137,091,870 16.677 14.97 14.95 14.97 14.56 15.51 9,169,098 14.952 -1.42%
2018-01-04 0 16.94 16.92 16.94 16.10 16.96 22,779,855 374,683,981 16.448 15.19 15.17 15.19 14.43 15.21 25,408,206 14.747 5.09%
2018-01-03 0 16.12 16.10 16.12 16.08 16.56 5,391,737 87,527,899 16.234 14.45 14.43 14.45 14.42 14.85 6,013,838 14.554 -0.62%
2018-01-02 0 16.22 16.20 16.22 15.50 16.40 8,140,203 130,710,135 16.057 14.54 14.52 14.54 13.90 14.70 9,079,424 14.396 5.74%
2017-12-29 0 15.34 15.34 15.38 14.94 15.50 1,671,068 25,633,938 15.340 13.75 13.75 13.79 13.39 13.90 1,863,877 13.753 2.27%
2017-12-28 0 15.00 14.96 15.00 14.90 15.18 1,311,000 19,660,710 14.997 13.45 13.41 13.45 13.36 13.61 1,462,264 13.445 -0.79%
2017-12-27 0 15.12 15.08 15.12 14.60 15.38 3,353,282 50,313,231 15.004 13.56 13.52 13.56 13.09 13.79 3,740,185 13.452 0.13%
2017-12-22 0 15.10 15.10 15.12 14.34 15.20 4,598,727 68,183,856 14.827 13.54 13.54 13.56 12.86 13.63 5,129,330 13.293 4.14%
2017-12-21 0 14.50 14.48 14.50 13.82 14.58 4,407,442 63,238,684 14.348 13.00 12.98 13.00 12.39 13.07 4,915,975 12.864 3.28%
2017-12-20 0 14.04 14.04 14.06 13.98 14.56 4,998,615 70,760,078 14.156 12.59 12.59 12.61 12.53 13.05 5,575,358 12.692 -2.64%
2017-12-19 0 14.42 14.34 14.42 14.28 14.88 4,117,820 59,634,948 14.482 12.93 12.86 12.93 12.80 13.34 4,592,936 12.984 -0.83%
2017-12-18 0 14.54 14.54 14.56 14.54 15.00 1,971,304 28,862,298 14.641 13.04 13.04 13.05 13.04 13.45 2,198,754 13.127 -2.42%
2017-12-15 0 14.90 14.90 14.92 14.18 14.98 5,216,729 76,038,479 14.576 13.36 13.36 13.38 12.71 13.43 5,818,638 13.068 0.95%
2017-12-14 0 14.76 14.74 14.76 14.08 14.82 5,510,682 80,756,460 14.655 13.23 13.22 13.23 12.62 13.29 6,146,507 13.139 3.36%
2017-12-13 0 14.28 14.24 14.28 14.00 14.40 3,631,640 51,798,946 14.263 12.80 12.77 12.80 12.55 12.91 4,050,660 12.788 1.85%
2017-12-12 0 14.02 14.02 14.04 13.98 14.64 3,073,500 43,373,965 14.112 12.57 12.57 12.59 12.53 13.13 3,428,122 12.652 -4.23%
2017-12-11 0 14.64 14.62 14.64 14.44 14.88 3,367,500 49,359,480 14.658 13.13 13.11 13.13 12.95 13.34 3,756,044 13.141 1.10%
2017-12-08 0 14.48 14.46 14.48 13.98 14.72 7,165,430 103,536,419 14.449 12.98 12.96 12.98 12.53 13.20 7,992,181 12.955 4.02%
2017-12-07 0 13.92 13.92 13.94 13.78 14.46 6,597,400 91,709,198 13.901 12.48 12.48 12.50 12.35 12.96 7,358,611 12.463 2.50%
2017-12-06 0 13.58 13.58 13.60 13.18 14.08 10,757,028 144,768,724 13.458 12.18 12.18 12.19 11.82 12.62 11,998,179 12.066 -3.96%
2017-12-05 0 14.14 14.12 14.14 14.00 14.92 11,690,856 167,286,481 14.309 12.68 12.66 12.68 12.55 13.38 13,039,753 12.829 -5.23%
2017-12-04 0 14.92 14.92 15.00 14.78 15.20 1,667,024 25,011,759 15.004 13.38 13.38 13.45 13.25 13.63 1,859,366 13.452 0.13%
2017-12-01 0 14.90 14.88 14.90 14.72 15.60 4,152,327 62,842,637 15.134 13.36 13.34 13.36 13.20 13.99 4,631,425 13.569 -1.97%
2017-11-30 0 15.20 15.18 15.20 14.90 15.28 10,975,640 166,270,021 15.149 13.63 13.61 13.63 13.36 13.70 12,242,015 13.582 0.13%
2017-11-29 0 15.18 15.18 15.22 14.74 15.28 3,709,918 56,052,962 15.109 13.61 13.61 13.65 13.22 13.70 4,137,970 13.546 0.40%
2017-11-28 0 15.12 15.10 15.12 14.64 15.16 4,602,050 68,965,921 14.986 13.56 13.54 13.56 13.13 13.59 5,133,037 13.436 0.80%
2017-11-27 0 15.00 15.00 15.02 14.96 15.40 6,159,902 92,930,143 15.086 13.45 13.45 13.47 13.41 13.81 6,870,635 13.526 -1.83%
2017-11-24 0 15.28 15.26 15.28 15.00 15.44 3,934,515 59,711,131 15.176 13.70 13.68 13.70 13.45 13.84 4,388,481 13.606 1.19%
2017-11-23 0 15.10 15.10 15.14 15.00 15.84 9,412,577 143,662,716 15.263 13.54 13.54 13.57 13.45 14.20 10,498,605 13.684 -4.31%
2017-11-22 0 15.78 15.78 15.82 15.38 16.06 6,402,000 100,866,320 15.755 14.15 14.15 14.18 13.79 14.40 7,140,666 14.126 2.87%
2017-11-21 0 15.34 15.32 15.34 15.20 15.72 4,255,902 65,547,451 15.402 13.75 13.74 13.75 13.63 14.09 4,746,950 13.808 1.59%
2017-11-20 0 15.10 15.10 15.16 15.10 15.68 3,038,611 46,404,696 15.272 13.54 13.54 13.59 13.54 14.06 3,389,207 13.692 -1.95%
2017-11-17 0 15.40 15.40 15.42 15.34 15.94 4,488,653 69,516,214 15.487 13.81 13.81 13.82 13.75 14.29 5,006,556 13.885 -0.39%
2017-11-16 0 15.46 15.46 15.52 15.14 15.62 5,658,200 87,263,686 15.423 13.86 13.86 13.91 13.57 14.00 6,311,046 13.827 2.25%
2017-11-15 0 15.12 15.10 15.12 15.12 15.90 6,183,324 95,316,540 15.415 13.56 13.54 13.56 13.56 14.26 6,896,759 13.820 -4.67%
2017-11-14 0 15.86 15.86 15.94 15.78 16.30 7,771,937 124,001,272 15.955 14.22 14.22 14.29 14.15 14.61 8,668,667 14.305 0.00%
2017-11-13 0 15.86 15.84 15.86 15.16 15.88 10,149,477 158,404,037 15.607 14.22 14.20 14.22 13.59 14.24 11,320,529 13.993 5.03%
2017-11-10 0 15.10 15.08 15.10 14.42 15.22 7,472,312 111,420,556 14.911 13.54 13.52 13.54 12.93 13.65 8,334,471 13.369 3.00%
2017-11-09 0 14.66 14.60 14.66 14.22 14.80 4,495,490 65,026,056 14.465 13.14 13.09 13.14 12.75 13.27 5,014,182 12.968 2.66%
2017-11-08 0 14.28 14.26 14.28 14.26 14.88 4,855,472 69,936,573 14.404 12.80 12.78 12.80 12.78 13.34 5,415,699 12.914 -2.33%
2017-11-07 0 14.62 14.62 14.66 14.52 15.36 7,020,706 103,652,578 14.764 13.11 13.11 13.14 13.02 13.77 7,830,759 13.237 -4.82%
2017-11-06 0 15.36 15.32 15.36 14.40 15.38 7,911,954 117,335,797 14.830 13.77 13.74 13.77 12.91 13.79 8,824,839 13.296 6.22%
2017-11-03 0 14.46 14.46 14.50 14.08 14.52 3,592,061 51,765,394 14.411 12.96 12.96 13.00 12.62 13.02 4,006,515 12.920 1.54%
2017-11-02 0 14.24 14.24 14.30 13.90 14.60 8,547,834 122,162,194 14.292 12.77 12.77 12.82 12.46 13.09 9,534,087 12.813 2.59%
2017-11-01 0 13.88 13.86 13.88 13.70 14.14 5,595,628 77,930,526 13.927 12.44 12.43 12.44 12.28 12.68 6,241,254 12.486 -0.57%
2017-10-31 0 13.96 13.94 14.00 13.88 14.20 5,426,240 75,926,813 13.993 12.52 12.50 12.55 12.44 12.73 6,052,322 12.545 0.29%
2017-10-30 0 13.92 13.92 13.96 13.86 14.22 3,180,358 44,555,332 14.010 12.48 12.48 12.52 12.43 12.75 3,547,309 12.560 -1.56%
2017-10-27 0 14.14 14.14 14.16 14.02 14.60 3,297,241 47,186,165 14.311 12.68 12.68 12.70 12.57 13.09 3,677,678 12.830 -0.42%
2017-10-26 0 14.20 14.20 14.24 13.88 14.50 4,744,256 68,221,775 14.380 12.73 12.73 12.77 12.44 13.00 5,291,651 12.892 -0.56%
2017-10-25 0 14.28 14.26 14.28 13.70 14.42 6,636,994 93,861,148 14.142 12.80 12.78 12.80 12.28 12.93 7,402,774 12.679 1.56%
2017-10-24 0 14.06 14.02 14.06 13.88 14.16 3,968,065 55,629,622 14.019 12.61 12.57 12.61 12.44 12.70 4,425,902 12.569 0.57%
2017-10-23 0 13.98 13.98 14.02 13.92 14.20 2,949,000 41,327,565 14.014 12.53 12.53 12.57 12.48 12.73 3,289,257 12.564 -0.57%
2017-10-20 0 14.06 14.04 14.06 13.60 14.12 5,026,061 69,828,414 13.893 12.61 12.59 12.61 12.19 12.66 5,605,970 12.456 1.30%
2017-10-19 0 13.88 13.88 13.96 13.80 14.18 7,421,500 103,649,721 13.966 12.44 12.44 12.52 12.37 12.71 8,277,796 12.521 0.87%
2017-10-18 0 13.76 13.76 13.78 13.50 14.06 4,350,000 60,405,616 13.886 12.34 12.34 12.35 12.10 12.61 4,851,905 12.450 0.88%
2017-10-17 0 13.64 13.64 13.68 13.58 14.20 7,888,343 109,595,303 13.893 12.23 12.23 12.26 12.18 12.73 8,798,504 12.456 -1.87%
2017-10-16 0 13.90 13.88 13.90 13.42 13.98 8,323,000 114,793,145 13.792 12.46 12.44 12.46 12.03 12.53 9,283,312 12.366 2.96%
2017-10-13 0 13.50 13.46 13.50 13.30 13.68 3,541,500 47,836,458 13.507 12.10 12.07 12.10 11.92 12.26 3,950,120 12.110 1.50%
2017-10-12 0 13.30 13.24 13.30 12.94 13.40 2,781,701 36,771,934 13.219 11.92 11.87 11.92 11.60 12.01 3,102,655 11.852 0.91%
2017-10-11 0 13.18 13.16 13.18 13.02 13.62 7,725,500 103,067,050 13.341 11.82 11.80 11.82 11.67 12.21 8,616,872 11.961 -2.95%
2017-10-10 0 13.58 13.54 13.58 13.20 13.62 5,346,500 71,947,010 13.457 12.18 12.14 12.18 11.83 12.21 5,963,382 12.065 0.89%
2017-10-09 0 13.46 13.46 13.48 13.32 13.78 6,134,997 83,154,305 13.554 12.07 12.07 12.09 11.94 12.35 6,842,856 12.152 -1.61%
2017-10-06 0 13.68 13.66 13.68 13.28 13.82 12,921,000 176,248,750 13.640 12.26 12.25 12.26 11.91 12.39 14,411,831 12.229 4.59%
2017-10-04 0 13.08 13.06 13.08 12.60 13.14 3,720,301 48,245,629 12.968 11.73 11.71 11.73 11.30 11.78 4,149,551 11.627 2.03%
2017-10-03 0 12.82 12.80 12.82 12.68 13.20 7,381,900 95,498,998 12.937 11.49 11.48 11.49 11.37 11.83 8,233,627 11.599 2.40%
2017-09-29 0 12.52 12.52 12.56 12.38 12.68 3,988,900 49,998,392 12.534 11.22 11.22 11.26 11.10 11.37 4,449,141 11.238 1.46%
2017-09-28 0 12.34 12.32 12.34 12.18 12.50 1,889,762 23,357,574 12.360 11.06 11.05 11.06 10.92 11.21 2,107,804 11.081 -0.48%
2017-09-27 0 12.40 12.38 12.40 12.06 12.48 2,036,000 25,102,570 12.329 11.12 11.10 11.12 10.81 11.19 2,270,915 11.054 1.47%
2017-09-26 0 12.22 12.20 12.22 12.00 12.66 9,624,053 117,291,141 12.187 10.96 10.94 10.96 10.76 11.35 10,734,481 10.927 0.99%
2017-09-25 0 12.10 12.08 12.10 11.86 12.58 8,942,500 107,634,070 12.036 10.85 10.83 10.85 10.63 11.28 9,974,290 10.791 -3.04%
2017-09-22 0 12.48 12.46 12.48 11.98 12.52 7,396,505 90,454,501 12.229 11.19 11.17 11.19 10.74 11.22 8,249,917 10.964 0.65%
2017-09-21 0 12.40 12.36 12.40 12.22 12.76 7,055,255 87,045,435 12.338 11.12 11.08 11.12 10.96 11.44 7,869,294 11.061 -2.82%
2017-09-20 0 12.76 12.74 12.76 12.60 12.96 3,817,542 48,899,099 12.809 11.44 11.42 11.44 11.30 11.62 4,258,012 11.484 -1.09%
2017-09-19 0 12.90 12.88 12.90 12.34 12.90 6,131,565 78,028,396 12.726 11.57 11.55 11.57 11.06 11.57 6,839,028 11.409 3.70%
2017-09-18 0 12.44 12.42 12.44 12.36 12.70 3,668,000 45,802,925 12.487 11.15 11.14 11.15 11.08 11.39 4,091,216 11.195 1.80%
2017-09-15 0 12.22 12.20 12.22 12.04 12.26 6,635,657 80,675,462 12.158 10.96 10.94 10.96 10.79 10.99 7,401,282 10.900 1.16%
2017-09-14 0 12.08 12.08 12.18 11.98 12.42 4,668,000 56,661,525 12.138 10.83 10.83 10.92 10.74 11.14 5,206,596 10.883 -0.98%
2017-09-13 0 12.20 12.18 12.20 12.16 12.64 7,025,400 86,622,507 12.330 10.94 10.92 10.94 10.90 11.33 7,835,994 11.054 -2.40%
2017-09-12 0 12.50 12.50 12.52 12.16 12.76 16,691,533 208,845,026 12.512 11.21 11.21 11.22 10.90 11.44 18,617,410 11.218 2.29%
2017-09-11 0 12.22 12.20 12.22 12.18 12.66 9,564,463 118,466,158 12.386 10.96 10.94 10.96 10.92 11.35 10,668,015 11.105 -2.71%
2017-09-08 0 12.56 12.52 12.56 12.38 12.96 16,507,648 208,525,965 12.632 11.26 11.22 11.26 11.10 11.62 18,412,309 11.325 -0.48%
2017-09-07 0 12.62 12.62 12.64 12.24 13.00 26,865,018 340,269,952 12.666 11.31 11.31 11.33 10.97 11.66 29,964,717 11.356 4.30%
2017-09-06 0 12.10 12.10 12.14 11.28 12.30 20,839,112 248,799,820 11.939 10.85 10.85 10.88 10.11 11.03 23,243,539 10.704 6.70%
2017-09-05 0 11.34 11.34 11.36 11.00 11.44 20,705,360 232,887,164 11.248 10.17 10.17 10.18 9.862 10.26 23,094,355 10.084 3.85%
2017-09-04 0 10.92 10.92 11.00 10.86 11.52 19,240,701 214,318,079 11.139 9.790 9.790 9.862 9.737 10.33 21,460,703 9.9865 -3.02%
2017-09-01 0 11.26 11.22 11.26 10.76 11.26 14,120,000 155,891,630 11.040 10.10 10.06 10.10 9.647 10.10 15,749,173 9.8984 4.65%
2017-08-31 0 10.76 10.76 10.78 10.46 10.86 11,000,948 117,906,305 10.718 9.647 9.647 9.665 9.378 9.737 12,270,243 9.6091 2.48%
2017-08-30 0 10.50 10.46 10.50 9.890 10.52 9,188,695 94,996,624 10.338 9.414 9.378 9.414 8.867 9.432 10,248,891 9.2690 5.32%
2017-08-29 0 9.970 9.960 9.980 9.730 9.980 6,792,603 67,216,415 9.8955 8.939 8.930 8.948 8.723 8.948 7,576,337 8.8719 -0.10%
2017-08-28 0 9.980 9.980 9.990 9.900 10.16 3,860,846 38,685,351 10.020 8.948 8.948 8.957 8.876 9.109 4,306,312 8.9834 -0.20%
2017-08-25 0 10.00 10.00 10.02 9.900 10.24 3,191,226 32,027,569 10.036 8.966 8.966 8.983 8.876 9.181 3,559,431 8.9979 -2.34%
2017-08-24 0 10.24 10.20 10.24 10.06 10.24 5,837,206 59,194,732 10.141 9.181 9.145 9.181 9.019 9.181 6,510,706 9.0919 1.19%
2017-08-22 0 10.12 10.08 10.12 9.730 10.24 3,715,500 37,009,455 9.9608 9.073 9.037 9.073 8.723 9.181 4,144,196 8.9304 3.58%
2017-08-21 0 9.770 9.750 9.770 9.760 9.850 2,058,500 20,177,947 9.8023 8.759 8.741 8.759 8.750 8.831 2,296,011 8.7883 0.21%
2017-08-18 0 9.750 9.740 9.750 9.720 9.850 3,084,017 30,224,904 9.8005 8.741 8.732 8.741 8.715 8.831 3,439,852 8.7867 -1.02%
2017-08-17 0 9.850 9.830 9.850 9.630 9.950 5,615,500 55,388,742 9.8635 8.831 8.813 8.831 8.634 8.921 6,263,419 8.8432 0.72%
2017-08-16 0 9.780 9.780 9.790 9.720 9.900 5,340,792 52,286,419 9.7900 8.768 8.768 8.777 8.715 8.876 5,957,015 8.7773 0.72%
2017-08-15 0 9.710 9.710 9.720 9.620 9.750 5,404,500 52,327,204 9.6822 8.706 8.706 8.715 8.625 8.741 6,028,074 8.6806 0.52%
2017-08-14 0 9.660 9.660 9.670 9.610 9.840 3,666,500 35,507,468 9.6843 8.661 8.661 8.670 8.616 8.822 4,089,543 8.6825 -0.41%
2017-08-11 0 9.700 9.700 9.710 9.550 9.810 8,262,500 80,896,337 9.7908 8.697 8.697 8.706 8.562 8.795 9,215,831 8.7780 -2.02%
2017-08-10 0 9.900 9.900 9.950 9.810 10.10 4,020,783 40,187,062 9.9948 8.876 8.876 8.921 8.795 9.055 4,484,703 8.9609 -1.98%
2017-08-09 0 10.10 10.08 10.10 9.980 10.28 3,426,500 34,547,132 10.082 9.055 9.037 9.055 8.948 9.217 3,821,851 9.0394 -1.75%
2017-08-08 0 10.28 10.28 10.30 9.930 10.34 5,512,100 56,003,326 10.160 9.217 9.217 9.235 8.903 9.270 6,148,089 9.1091 3.32%
2017-08-07 0 9.950 9.950 9.960 9.790 9.970 2,972,000 29,501,765 9.9266 8.921 8.921 8.930 8.777 8.939 3,314,911 8.8997 1.22%
2017-08-04 0 9.830 9.830 9.840 9.650 9.870 4,937,500 48,072,540 9.7362 8.813 8.813 8.822 8.652 8.849 5,507,191 8.7290 1.44%
2017-08-03 0 9.690 9.680 9.690 9.670 9.920 5,450,524 53,027,342 9.7289 8.688 8.679 8.688 8.670 8.894 6,079,408 8.7225 -2.22%
2017-08-02 0 9.910 9.900 9.910 9.650 9.960 4,815,200 47,505,691 9.8658 8.885 8.876 8.885 8.652 8.930 5,370,780 8.8452 2.69%
2017-08-01 0 9.650 9.650 9.670 9.650 9.920 4,220,000 41,446,382 9.8214 8.652 8.652 8.670 8.652 8.894 4,706,906 8.8054 -1.53%
2017-07-31 0 9.800 9.780 9.800 9.650 9.850 6,698,608 65,359,947 9.7572 8.786 8.768 8.786 8.652 8.831 7,471,497 8.7479 1.77%
2017-07-28 0 9.630 9.630 9.640 9.560 9.660 2,607,517 25,088,596 9.6216 8.634 8.634 8.643 8.571 8.661 2,908,374 8.6263 0.31%
2017-07-27 0 9.600 9.600 9.630 9.510 9.650 6,190,312 59,308,296 9.5808 8.607 8.607 8.634 8.526 8.652 6,904,553 8.5897 0.52%
2017-07-26 0 9.550 9.540 9.550 9.510 9.690 3,892,517 37,233,307 9.5654 8.562 8.553 8.562 8.526 8.688 4,341,638 8.5759 -0.52%
2017-07-25 0 9.600 9.600 9.630 9.500 9.660 7,336,053 70,420,672 9.5993 8.607 8.607 8.634 8.517 8.661 8,182,490 8.6063 0.63%
2017-07-24 0 9.540 9.530 9.540 9.450 9.710 6,698,666 63,840,375 9.5303 8.553 8.544 8.553 8.472 8.706 7,471,561 8.5444 -0.21%
2017-07-21 0 9.560 9.550 9.560 9.530 9.750 7,564,000 72,472,491 9.5812 8.571 8.562 8.571 8.544 8.741 8,436,738 8.5901 -0.10%
2017-07-20 0 9.570 9.560 9.570 9.400 9.640 17,004,656 162,150,772 9.5357 8.580 8.571 8.580 8.428 8.643 18,966,662 8.5493 2.03%
2017-07-19 0 9.380 9.370 9.380 9.350 9.780 15,166,000 145,131,482 9.5695 8.410 8.401 8.410 8.383 8.768 16,915,861 8.5796 -3.70%
2017-07-18 0 9.740 9.740 9.760 9.700 9.900 5,400,897 52,773,897 9.7713 8.732 8.732 8.750 8.697 8.876 6,024,055 8.7605 -1.12%
2017-07-17 0 9.850 9.840 9.850 9.820 9.980 5,161,130 50,987,507 9.8791 8.831 8.822 8.831 8.804 8.948 5,756,624 8.8572 0.51%
2017-07-14 0 9.800 9.800 9.810 9.790 10.08 58,866,298 569,335,247 9.6717 8.786 8.786 8.795 8.777 9.037 65,658,321 8.6712 -1.41%
2017-07-13 0 9.940 9.940 9.950 9.700 10.14 24,850,000 247,063,842 9.9422 8.912 8.912 8.921 8.697 9.091 27,717,205 8.9137 -2.55%
2017-07-12 0 10.20 10.20 10.28 9.990 10.42 4,469,874 45,364,114 10.149 9.145 9.145 9.217 8.957 9.342 4,985,610 9.0990 -1.54%
2017-07-11 0 10.36 10.32 10.36 10.28 10.44 1,792,000 18,541,880 10.347 9.288 9.252 9.288 9.217 9.360 1,998,762 9.2767 0.78%
2017-07-10 0 10.28 10.28 10.34 10.28 10.48 1,894,282 19,660,476 10.379 9.217 9.217 9.270 9.217 9.396 2,112,845 9.3052 -0.58%
2017-07-07 0 10.34 10.34 10.40 10.28 10.48 4,307,000 44,834,765 10.410 9.270 9.270 9.324 9.217 9.396 4,803,944 9.3329 0.39%
2017-07-06 0 10.30 10.30 10.32 10.20 10.48 3,605,514 37,113,770 10.294 9.235 9.235 9.252 9.145 9.396 4,021,520 9.2288 -0.77%
2017-07-05 0 10.38 10.36 10.38 10.06 10.38 3,471,017 35,734,160 10.295 9.306 9.288 9.306 9.019 9.306 3,871,505 9.2300 2.77%
2017-07-04 0 10.10 10.06 10.10 9.880 10.66 9,846,000 99,260,765 10.081 9.055 9.019 9.055 8.858 9.557 10,982,036 9.0385 -6.13%
2017-07-03 0 10.76 10.70 10.76 10.32 10.76 3,522,000 37,303,094 10.591 9.647 9.593 9.647 9.252 9.647 3,928,370 9.4958 3.86%
2017-06-30 0 10.36 10.34 10.36 10.28 10.64 3,877,500 40,271,200 10.386 9.288 9.270 9.288 9.217 9.539 4,324,888 9.3115 -2.63%
2017-06-29 0 10.64 10.60 10.64 10.60 10.82 2,040,500 21,829,222 10.698 9.539 9.503 9.539 9.503 9.701 2,275,934 9.5913 0.19%
2017-06-28 0 10.62 10.60 10.62 10.60 10.96 3,982,929 42,724,130 10.727 9.521 9.503 9.521 9.503 9.826 4,442,481 9.6172 -2.93%
2017-06-27 0 10.94 10.92 10.94 10.62 10.96 8,284,893 89,550,813 10.809 9.808 9.790 9.808 9.521 9.826 9,240,808 9.6908 3.21%
2017-06-26 0 10.60 10.58 10.60 10.46 10.66 2,665,294 28,139,993 10.558 9.503 9.486 9.503 9.378 9.557 2,972,817 9.4658 -0.19%
2017-06-23 0 10.62 10.62 10.64 10.34 10.66 2,905,333 30,566,163 10.521 9.521 9.521 9.539 9.270 9.557 3,240,552 9.4324 2.12%
2017-06-22 0 10.40 10.34 10.40 10.14 10.42 3,345,736 34,450,811 10.297 9.324 9.270 9.324 9.091 9.342 3,731,769 9.2318 1.36%
2017-06-21 0 10.26 10.22 10.26 10.16 10.44 8,581,853 88,112,495 10.267 9.199 9.163 9.199 9.109 9.360 9,572,031 9.2052 -0.77%
2017-06-20 0 10.34 10.34 10.38 10.20 10.42 3,557,000 36,817,415 10.351 9.270 9.270 9.306 9.145 9.342 3,967,408 9.2800 -0.77%
2017-06-19 0 10.42 10.40 10.42 10.36 10.58 2,300,942 24,011,977 10.436 9.342 9.324 9.342 9.288 9.486 2,566,426 9.3562 -0.76%
2017-06-16 0 10.50 10.48 10.50 10.38 10.60 2,614,894 27,334,220 10.453 9.414 9.396 9.414 9.306 9.503 2,916,602 9.3719 0.19%
2017-06-15 0 10.48 10.48 10.50 10.34 10.60 2,906,500 30,517,039 10.500 9.396 9.396 9.414 9.270 9.503 3,241,853 9.4135 -0.38%
2017-06-14 0 10.52 10.48 10.52 10.30 10.80 4,530,496 47,572,004 10.500 9.432 9.396 9.432 9.235 9.683 5,053,227 9.4142 2.73%
2017-06-13 0 10.24 10.24 10.26 10.14 10.58 13,357,669 137,074,706 10.262 9.181 9.181 9.199 9.091 9.486 14,898,883 9.2003 -3.58%
2017-06-12 0 10.62 10.62 10.66 10.58 10.90 4,509,500 48,428,295 10.739 9.521 9.521 9.557 9.486 9.772 5,029,808 9.6283 -2.75%
2017-06-09 0 10.92 10.90 10.92 10.80 11.20 3,272,500 35,839,995 10.952 9.790 9.772 9.790 9.683 10.04 3,650,083 9.8190 -0.73%
2017-06-08 0 11.00 10.98 11.00 10.86 11.24 4,820,000 53,118,860 11.021 9.862 9.844 9.862 9.737 10.08 5,376,134 9.8805 -0.36%
2017-06-07 0 11.04 11.00 11.04 10.98 11.20 2,629,000 29,084,265 11.063 9.898 9.862 9.898 9.844 10.04 2,932,335 9.9185 -0.36%
2017-06-06 0 11.08 11.06 11.08 10.90 11.12 6,121,048 67,434,775 11.017 9.934 9.916 9.934 9.772 9.970 6,827,298 9.8772 1.47%
2017-06-05 0 10.92 10.92 10.94 10.84 10.98 4,880,709 53,412,074 10.944 9.790 9.790 9.808 9.719 9.844 5,443,848 9.8115 -0.55%
2017-06-02 0 10.98 10.96 10.98 10.86 11.08 5,445,329 59,715,262 10.966 9.844 9.826 9.844 9.737 9.934 6,073,614 9.8319 -0.36%
2017-06-01 0 11.02 11.00 11.02 10.72 11.12 5,296,500 57,925,330 10.937 9.880 9.862 9.880 9.611 9.970 5,907,613 9.8052 1.85%
2017-05-31 0 10.82 10.80 10.82 10.80 11.32 6,660,328 72,783,305 10.928 9.701 9.683 9.701 9.683 10.15 7,428,800 9.7975 -1.81%
2017-05-29 0 11.02 11.00 11.02 10.74 11.08 2,706,927 29,609,106 10.938 9.880 9.862 9.880 9.629 9.934 3,019,254 9.8068 0.00%
2017-05-26 0 11.02 11.00 11.02 10.96 11.18 2,298,000 25,406,800 11.056 9.880 9.862 9.880 9.826 10.02 2,563,144 9.9124 -0.36%
2017-05-25 0 11.06 11.06 11.08 10.84 11.34 6,024,930 66,987,878 11.118 9.916 9.916 9.934 9.719 10.17 6,720,089 9.9683 2.03%
2017-05-24 0 10.84 10.80 10.84 10.68 10.98 5,349,500 58,104,350 10.862 9.719 9.683 9.719 9.575 9.844 5,966,728 9.7381 -0.37%
2017-05-23 0 10.88 10.86 10.88 10.70 10.96 6,359,910 68,949,216 10.841 9.755 9.737 9.755 9.593 9.826 7,093,720 9.7198 0.37%
2017-05-22 0 10.84 10.82 10.84 10.70 10.96 2,597,500 28,051,990 10.800 9.719 9.701 9.719 9.593 9.826 2,897,201 9.6824 1.12%
2017-05-19 0 10.72 10.72 10.74 10.64 10.82 5,652,151 60,564,251 10.715 9.611 9.611 9.629 9.539 9.701 6,304,299 9.6068 -0.19%
2017-05-18 0 10.74 10.74 10.78 10.70 11.00 8,575,500 92,947,675 10.839 9.629 9.629 9.665 9.593 9.862 9,564,945 9.7175 -1.83%
2017-05-17 0 10.94 10.94 10.98 10.56 11.00 17,428,203 188,113,056 10.794 9.808 9.808 9.844 9.468 9.862 19,439,078 9.6771 5.39%
2017-05-16 0 10.38 10.36 10.38 10.14 10.44 4,408,329 45,485,782 10.318 9.306 9.288 9.306 9.091 9.360 4,916,964 9.2508 2.17%
2017-05-15 0 10.16 10.10 10.16 10.02 10.40 2,144,000 21,680,685 10.112 9.109 9.055 9.109 8.983 9.324 2,391,376 9.0662 -0.97%
2017-05-12 0 10.26 10.24 10.26 10.20 10.44 4,451,456 45,637,813 10.252 9.199 9.181 9.199 9.145 9.360 4,965,067 9.1918 -1.16%
2017-05-11 0 10.38 10.36 10.38 10.10 10.48 19,698,500 202,030,940 10.256 9.306 9.288 9.306 9.055 9.396 21,971,323 9.1952 2.77%
2017-05-10 0 10.10 10.08 10.10 10.04 10.26 6,685,000 67,792,720 10.141 9.055 9.037 9.055 9.001 9.199 7,456,319 9.0920 0.20%
2017-05-09 0 10.08 10.08 10.10 10.02 10.16 7,589,600 76,581,411 10.090 9.037 9.037 9.055 8.983 9.109 8,465,292 9.0465 -0.20%
2017-05-08 0 10.10 10.08 10.10 10.02 10.22 6,878,307 69,423,825 10.093 9.055 9.037 9.055 8.983 9.163 7,671,929 9.0491 0.00%
2017-05-05 0 10.10 10.10 10.12 10.06 10.32 6,336,686 63,958,760 10.093 9.055 9.055 9.073 9.019 9.252 7,067,816 9.0493 -1.94%
2017-05-04 0 10.30 10.26 10.30 9.500 10.36 7,090,400 72,173,122 10.179 9.235 9.199 9.235 8.517 9.288 7,908,494 9.1260 0.19%
2017-05-02 0 10.28 10.26 10.28 10.10 10.56 4,440,500 45,389,239 10.222 9.217 9.199 9.217 9.055 9.468 4,952,847 9.1643 -0.96%
2017-04-28 0 10.38 10.38 10.40 10.36 10.60 4,579,036 47,926,439 10.466 9.306 9.306 9.324 9.288 9.503 5,107,367 9.3838 0.00%
2017-04-27 0 10.38 10.36 10.40 10.32 10.46 2,182,263 22,640,577 10.375 9.306 9.288 9.324 9.252 9.378 2,434,054 9.3016 -0.76%
2017-04-26 0 10.46 10.40 10.46 10.28 10.46 4,004,000 41,627,440 10.396 9.378 9.324 9.378 9.217 9.378 4,465,983 9.3210 1.75%
2017-04-25 0 10.28 10.26 10.28 10.00 10.28 5,053,000 51,173,732 10.127 9.217 9.199 9.217 8.966 9.217 5,636,018 9.0798 0.59%
2017-04-24 0 10.22 10.18 10.22 10.04 10.46 3,692,940 37,567,196 10.173 9.163 9.127 9.163 9.001 9.378 4,119,033 9.1204 0.39%
2017-04-21 0 10.18 10.14 10.18 10.06 10.50 8,027,386 82,773,745 10.311 9.127 9.091 9.127 9.019 9.414 8,953,590 9.2448 -1.17%
2017-04-20 0 10.30 10.26 10.30 10.08 10.32 13,200,061 135,398,265 10.257 9.235 9.199 9.235 9.037 9.252 14,723,091 9.1963 3.00%
2017-04-19 0 10.00 9.930 10.00 9.800 10.30 8,509,500 85,136,921 10.005 8.966 8.903 8.966 8.786 9.235 9,491,330 8.9700 -1.19%
2017-04-18 0 10.12 10.10 10.12 9.780 10.20 16,385,460 164,928,324 10.066 9.073 9.055 9.073 8.768 9.145 18,276,022 9.0243 3.37%
2017-04-13 0 9.790 9.780 9.790 9.620 9.790 6,620,500 64,405,765 9.7282 8.777 8.768 8.777 8.625 8.777 7,384,377 8.7219 0.93%
2017-04-12 0 9.700 9.690 9.700 9.580 9.800 8,584,622 83,539,743 9.7313 8.697 8.688 8.697 8.589 8.786 9,575,120 8.7247 1.04%
2017-04-11 0 9.600 9.590 9.600 9.540 9.720 7,611,383 73,540,665 9.6619 8.607 8.598 8.607 8.553 8.715 8,489,588 8.6625 -1.03%
2017-04-10 0 9.700 9.680 9.700 9.620 9.740 6,677,086 64,814,965 9.7071 8.697 8.679 8.697 8.625 8.732 7,447,491 8.7029 0.83%
2017-04-07 0 9.620 9.610 9.620 9.400 9.750 7,410,000 70,964,149 9.5768 8.625 8.616 8.625 8.428 8.741 8,264,969 8.5861 -0.82%
2017-04-06 0 9.700 9.700 9.710 9.600 9.840 5,661,500 54,992,365 9.7134 8.697 8.697 8.706 8.607 8.822 6,314,727 8.7086 -0.31%
2017-04-05 0 9.730 9.700 9.730 9.480 9.790 4,262,500 41,228,135 9.6723 8.723 8.697 8.723 8.499 8.777 4,754,309 8.6717 1.46%
2017-04-03 0 9.590 9.580 9.590 9.300 9.610 3,607,000 34,179,307 9.4758 8.598 8.589 8.598 8.338 8.616 4,023,177 8.4956 -0.10%
2017-03-31 0 9.600 9.580 9.600 9.380 9.620 4,938,300 47,114,728 9.5407 8.607 8.589 8.607 8.410 8.625 5,508,083 8.5537 -0.41%
2017-03-30 0 9.640 9.600 9.660 9.270 9.640 6,251,238 59,433,773 9.5075 8.643 8.607 8.661 8.311 8.643 6,972,509 8.5240 1.15%
2017-03-29 0 9.530 9.500 9.530 9.420 9.830 6,865,000 65,425,877 9.5304 8.544 8.517 8.544 8.446 8.813 7,657,087 8.5445 -1.04%
2017-03-28 0 9.630 9.590 9.630 9.260 9.630 12,770,150 121,722,200 9.5318 8.634 8.598 8.634 8.302 8.634 14,243,576 8.5458 3.55%
2017-03-27 0 9.300 9.300 9.310 9.240 9.660 8,707,500 81,961,465 9.4127 8.338 8.338 8.347 8.284 8.661 9,712,176 8.4390 -2.92%
2017-03-24 0 9.580 9.540 9.580 9.490 9.680 12,916,355 123,163,895 9.5355 8.589 8.553 8.589 8.508 8.679 14,406,650 8.5491 -0.83%
2017-03-23 0 9.660 9.660 9.670 9.560 9.750 10,034,760 97,019,702 9.6684 8.661 8.661 8.670 8.571 8.741 11,192,576 8.6682 -0.41%
2017-03-22 0 9.700 9.690 9.700 9.650 9.890 18,962,438 184,706,900 9.7407 8.697 8.688 8.697 8.652 8.867 21,150,333 8.7330 -1.52%
2017-03-21 0 9.850 9.800 9.850 9.550 10.28 79,940,538 771,549,950 9.6515 8.831 8.786 8.831 8.562 9.217 89,164,117 8.6531 -0.81%
2017-03-20 0 9.930 9.920 9.930 9.820 10.36 20,482,582 207,557,765 10.133 8.903 8.894 8.903 8.804 9.288 22,845,872 9.0851 1.33%
2017-03-17 0 9.800 9.770 9.800 9.500 9.880 5,940,603 58,181,640 9.7939 8.786 8.759 8.786 8.517 8.858 6,626,033 8.7808 0.00%
2017-03-16 0 9.800 9.800 9.810 9.340 9.840 9,866,625 94,707,104 9.5987 8.786 8.786 8.795 8.374 8.822 11,005,041 8.6058 2.08%
2017-03-15 0 9.600 9.600 9.630 9.520 9.810 4,655,500 44,854,527 9.6347 8.607 8.607 8.634 8.535 8.795 5,192,654 8.6381 -2.64%
2017-03-14 0 9.860 9.840 9.860 9.430 9.920 14,330,230 139,932,996 9.7649 8.840 8.822 8.840 8.455 8.894 15,983,659 8.7548 4.89%
2017-03-13 0 9.400 9.390 9.400 9.000 9.580 11,166,500 105,118,748 9.4138 8.428 8.419 8.428 8.069 8.589 12,454,896 8.4400 2.17%
2017-03-10 0 9.200 9.180 9.200 9.050 9.290 9,139,880 83,822,737 9.1711 8.248 8.230 8.248 8.114 8.329 10,194,444 8.2224 -0.97%
2017-03-09 0 9.290 9.280 9.290 9.140 9.400 6,722,800 61,905,661 9.2083 8.329 8.320 8.329 8.195 8.428 7,498,480 8.2558 -0.21%
2017-03-08 0 9.310 9.310 9.340 9.080 9.540 5,718,900 53,158,732 9.2953 8.347 8.347 8.374 8.141 8.553 6,378,750 8.3337 0.87%
2017-03-07 0 9.230 9.200 9.230 9.150 9.350 6,497,359 59,884,664 9.2168 8.275 8.248 8.275 8.203 8.383 7,247,027 8.2633 -0.43%
2017-03-06 0 9.270 9.270 9.280 9.040 9.330 6,805,169 62,492,306 9.1831 8.311 8.311 8.320 8.105 8.365 7,590,353 8.2331 0.76%
2017-03-03 0 9.200 9.190 9.200 9.070 9.320 4,462,750 41,108,600 9.2115 8.248 8.239 8.248 8.132 8.356 4,977,664 8.2586 -2.02%
2017-03-02 0 9.390 9.330 9.390 9.020 9.580 9,453,000 87,567,880 9.2635 8.419 8.365 8.419 8.087 8.589 10,543,692 8.3052 -1.37%
2017-03-01 0 9.520 9.460 9.520 9.190 9.670 10,915,296 103,623,942 9.4935 8.535 8.481 8.535 8.239 8.670 12,174,708 8.5114 0.74%
2017-02-28 0 9.450 9.430 9.450 9.020 9.500 12,943,760 120,414,815 9.3029 8.472 8.455 8.472 8.087 8.517 14,437,217 8.3406 4.30%
2017-02-27 0 9.060 9.050 9.060 9.010 9.360 9,580,819 87,922,780 9.1770 8.123 8.114 8.123 8.078 8.392 10,686,259 8.2276 0.33%
2017-02-24 0 9.030 9.030 9.060 8.900 9.600 32,938,124 302,897,723 9.1960 8.096 8.096 8.123 7.979 8.607 36,738,541 8.2447 -0.88%
2017-02-23 0 9.110 9.110 9.130 7.580 9.180 77,414,756 679,645,789 8.7793 8.168 8.168 8.186 6.796 8.230 86,346,909 7.8711 19.40%
2017-02-22 0 7.630 7.610 7.630 7.580 7.710 4,131,189 31,529,859 7.6322 6.841 6.823 6.841 6.796 6.912 4,607,848 6.8426 0.00%
2017-02-21 0 7.630 7.600 7.630 7.580 7.880 6,195,020 47,506,366 7.6685 6.841 6.814 6.841 6.796 7.065 6,909,804 6.8752 -2.18%
2017-02-20 0 7.800 7.790 7.800 7.750 7.850 3,885,500 30,236,227 7.7818 6.993 6.984 6.993 6.948 7.038 4,333,811 6.9768 -0.26%
2017-02-17 0 7.820 7.820 7.840 7.750 7.900 2,750,445 21,505,874 7.8191 7.011 7.011 7.029 6.948 7.083 3,067,793 7.0102 -1.01%
2017-02-16 0 7.900 7.900 7.910 7.740 7.990 4,394,200 34,556,828 7.8642 7.083 7.083 7.092 6.939 7.163 4,901,205 7.0507 1.80%
2017-02-15 0 7.760 7.760 7.770 7.730 7.850 2,410,122 18,766,962 7.7867 6.957 6.957 6.966 6.930 7.038 2,688,203 6.9812 -0.77%
2017-02-14 0 7.820 7.800 7.820 7.740 8.100 4,786,166 37,405,209 7.8153 7.011 6.993 7.011 6.939 7.262 5,338,396 7.0068 -3.10%
2017-02-13 0 8.070 8.030 8.070 7.860 8.070 2,275,500 18,136,390 7.9703 7.235 7.199 7.235 7.047 7.235 2,538,048 7.1458 0.87%
2017-02-10 0 8.000 7.980 8.000 7.960 8.080 2,775,500 22,232,935 8.0104 7.172 7.155 7.172 7.137 7.244 3,095,739 7.1818 0.00%
2017-02-09 0 8.000 7.980 8.000 7.790 8.050 3,439,200 27,391,128 7.9644 7.172 7.155 7.172 6.984 7.217 3,836,017 7.1405 2.04%
2017-02-08 0 7.840 7.840 7.900 7.720 7.900 3,579,366 28,096,110 7.8495 7.029 7.029 7.083 6.921 7.083 3,992,355 7.0375 0.38%
2017-02-07 0 7.810 7.810 7.830 7.760 7.840 3,716,000 29,015,042 7.8081 7.002 7.002 7.020 6.957 7.029 4,144,754 7.0004 -1.14%
2017-02-06 0 7.900 7.860 7.900 7.550 7.900 4,408,000 34,154,580 7.7483 7.083 7.047 7.083 6.769 7.083 4,916,597 6.9468 0.51%
2017-02-03 0 7.860 7.810 7.870 7.260 7.860 5,596,630 42,703,171 7.6302 7.047 7.002 7.056 6.509 7.047 6,242,372 6.8409 7.67%
2017-02-02 0 7.300 7.290 7.300 7.280 7.470 3,177,024 23,309,379 7.3369 6.545 6.536 6.545 6.527 6.697 3,543,591 6.5779 -0.95%
2017-02-01 0 7.370 7.350 7.370 7.330 7.880 3,265,500 24,241,835 7.4236 6.608 6.590 6.608 6.572 7.065 3,642,275 6.6557 -2.90%
2017-01-27 0 7.590 7.590 7.620 7.540 7.670 1,126,611 8,522,468 7.5647 6.805 6.805 6.832 6.760 6.877 1,256,600 6.7822 -0.65%
2017-01-26 0 7.640 7.630 7.640 7.640 7.840 2,427,000 18,640,145 7.6803 6.850 6.841 6.850 6.850 7.029 2,707,028 6.8858 -0.91%
2017-01-25 0 7.710 7.700 7.710 7.600 7.780 1,761,500 13,494,173 7.6606 6.912 6.903 6.912 6.814 6.975 1,964,743 6.8682 -1.03%
2017-01-24 0 7.790 7.750 7.790 7.690 7.820 1,449,327 11,197,789 7.7262 6.984 6.948 6.984 6.895 7.011 1,616,551 6.9270 -0.38%
2017-01-23 0 7.820 7.820 7.830 7.600 7.850 4,578,500 35,556,730 7.7660 7.011 7.011 7.020 6.814 7.038 5,106,770 6.9627 3.30%
2017-01-20 0 7.570 7.570 7.610 7.430 7.620 5,401,776 40,936,589 7.5784 6.787 6.787 6.823 6.661 6.832 6,025,036 6.7944 -0.66%
2017-01-19 0 7.620 7.580 7.620 7.500 7.690 1,412,622 10,710,346 7.5819 6.832 6.796 6.832 6.724 6.895 1,575,611 6.7976 0.40%
2017-01-18 0 7.590 7.570 7.590 7.420 7.590 2,432,000 18,293,720 7.5221 6.805 6.787 6.805 6.652 6.805 2,712,605 6.7440 2.15%
2017-01-17 0 7.430 7.420 7.430 7.250 7.480 3,252,630 23,926,647 7.3561 6.661 6.652 6.661 6.500 6.706 3,627,920 6.5951 2.06%
2017-01-16 0 7.280 7.280 7.310 7.250 7.500 4,013,000 29,498,140 7.3506 6.527 6.527 6.554 6.500 6.724 4,476,022 6.5903 -1.49%
2017-01-13 0 7.390 7.390 7.400 7.350 7.770 5,703,456 42,702,548 7.4871 6.626 6.626 6.635 6.590 6.966 6,361,524 6.7126 -4.40%
2017-01-12 0 7.730 7.710 7.730 7.610 7.890 2,231,122 17,278,685 7.7444 6.930 6.912 6.930 6.823 7.074 2,488,550 6.9433 -1.40%
2017-01-11 0 7.840 7.840 7.850 7.680 7.890 2,416,500 18,863,740 7.8062 7.029 7.029 7.038 6.886 7.074 2,695,317 6.9987 1.03%
2017-01-10 0 7.760 7.760 7.790 7.680 7.830 3,422,000 26,512,613 7.7477 6.957 6.957 6.984 6.886 7.020 3,816,832 6.9462 0.78%
2017-01-09 0 7.700 7.700 7.740 7.650 7.840 1,634,000 12,598,475 7.7102 6.903 6.903 6.939 6.859 7.029 1,822,532 6.9126 -0.52%
2017-01-06 0 7.740 7.720 7.740 7.690 7.820 2,486,607 19,187,718 7.7164 6.939 6.921 6.939 6.895 7.011 2,773,513 6.9182 -0.26%
2017-01-05 0 7.760 7.710 7.760 7.640 7.760 2,990,682 23,000,965 7.6909 6.957 6.912 6.957 6.850 6.957 3,335,748 6.8953 1.17%
2017-01-04 0 7.670 7.650 7.670 7.550 7.680 3,476,500 26,585,530 7.6472 6.877 6.859 6.877 6.769 6.886 3,877,620 6.8561 1.59%
2017-01-03 0 7.550 7.530 7.550 7.460 7.630 1,108,000 8,357,915 7.5432 6.769 6.751 6.769 6.688 6.841 1,235,842 6.7629 0.00%
2016-12-30 0 7.550 7.540 7.550 7.340 7.580 2,285,000 17,129,110 7.4963 6.769 6.760 6.769 6.581 6.796 2,548,644 6.7209 1.89%
2016-12-29 0 7.410 7.380 7.410 7.260 7.500 1,662,558 12,258,022 7.3730 6.643 6.617 6.643 6.509 6.724 1,854,385 6.6103 0.95%
2016-12-28 0 7.340 7.290 7.340 7.290 7.410 3,055,697 22,398,506 7.3301 6.581 6.536 6.581 6.536 6.643 3,408,265 6.5718 0.27%
2016-12-23 0 7.320 7.320 7.330 7.320 7.480 1,502,500 11,032,412 7.3427 6.563 6.563 6.572 6.563 6.706 1,675,859 6.5831 -0.54%
2016-12-22 0 7.360 7.360 7.390 7.280 7.510 2,859,396 21,064,529 7.3668 6.599 6.599 6.626 6.527 6.733 3,189,315 6.6047 -2.00%
2016-12-21 0 7.510 7.510 7.560 7.350 7.570 5,264,000 39,431,693 7.4908 6.733 6.733 6.778 6.590 6.787 5,871,363 6.7159 2.88%
2016-12-20 0 7.300 7.300 7.310 7.240 7.350 2,554,048 18,649,794 7.3021 6.545 6.545 6.554 6.491 6.590 2,848,735 6.5467 1.39%
2016-12-19 0 7.200 7.200 7.240 7.200 7.400 4,115,561 29,876,399 7.2594 6.455 6.455 6.491 6.455 6.635 4,590,416 6.5084 -2.04%
2016-12-16 0 7.350 7.350 7.370 7.350 7.520 2,285,120 16,883,640 7.3885 6.590 6.590 6.608 6.590 6.742 2,548,778 6.6242 -0.94%
2016-12-15 0 7.420 7.420 7.520 7.250 7.510 10,209,000 75,705,512 7.4156 6.652 6.652 6.742 6.500 6.733 11,386,919 6.6485 2.63%
2016-12-14 0 7.230 7.220 7.230 7.170 7.610 4,487,514 32,704,497 7.2879 6.482 6.473 6.482 6.428 6.823 5,005,286 6.5340 -3.21%
2016-12-13 0 7.470 7.460 7.470 7.450 7.560 1,864,392 13,960,647 7.4880 6.697 6.688 6.697 6.679 6.778 2,079,506 6.7134 -0.40%
2016-12-12 0 7.500 7.480 7.500 7.480 7.740 2,473,000 18,683,345 7.5549 6.724 6.706 6.724 6.706 6.939 2,758,336 6.7734 -1.96%
2016-12-09 0 7.650 7.620 7.650 7.590 7.850 3,399,572 26,005,075 7.6495 6.859 6.832 6.859 6.805 7.038 3,791,816 6.8582 -2.42%
2016-12-08 0 7.840 7.820 7.840 7.670 7.920 3,063,438 23,790,362 7.7659 7.029 7.011 7.029 6.877 7.101 3,416,899 6.9626 0.26%
2016-12-07 0 7.820 7.810 7.820 7.800 7.960 1,700,300 13,315,512 7.8313 7.011 7.002 7.011 6.993 7.137 1,896,481 7.0212 0.26%
2016-12-06 0 7.800 7.780 7.800 7.760 8.020 2,171,500 16,908,757 7.7867 6.993 6.975 6.993 6.957 7.190 2,422,049 6.9812 -0.64%
2016-12-05 0 7.850 7.840 7.850 7.800 8.000 1,503,920 11,837,451 7.8711 7.038 7.029 7.038 6.993 7.172 1,677,443 7.0568 0.13%
2016-12-02 0 7.840 7.840 7.870 7.830 8.210 2,831,000 22,428,522 7.9225 7.029 7.029 7.056 7.020 7.361 3,157,642 7.1029 -3.33%
2016-12-01 0 8.110 8.110 8.120 8.090 8.370 2,658,500 21,872,197 8.2273 7.271 7.271 7.280 7.253 7.504 2,965,239 7.3762 -1.70%
2016-11-30 0 8.250 8.240 8.250 8.150 8.470 3,072,390 25,364,770 8.2557 7.397 7.388 7.397 7.307 7.594 3,426,884 7.4017 -0.24%
2016-11-29 0 8.270 8.270 8.320 8.250 8.470 1,714,500 14,260,432 8.3175 7.415 7.415 7.459 7.397 7.594 1,912,320 7.4571 -2.48%
2016-11-28 0 8.480 8.480 8.500 8.360 8.680 5,060,000 43,183,240 8.5342 7.603 7.603 7.621 7.495 7.782 5,643,825 7.6514 -0.12%
2016-11-25 0 8.490 8.480 8.490 8.050 8.490 4,529,500 37,783,361 8.3416 7.612 7.603 7.612 7.217 7.612 5,052,116 7.4787 4.04%
2016-11-24 0 8.160 8.160 8.170 8.080 8.260 1,764,000 14,415,872 8.1723 7.316 7.316 7.325 7.244 7.406 1,967,531 7.3269 -0.73%
2016-11-23 0 8.220 8.210 8.220 8.070 8.260 1,698,977 13,824,898 8.1372 7.370 7.361 7.370 7.235 7.406 1,895,006 7.2954 1.11%
2016-11-22 0 8.130 8.130 8.150 8.070 8.270 3,814,900 31,060,920 8.1420 7.289 7.289 7.307 7.235 7.415 4,255,065 7.2998 -0.85%
2016-11-21 0 8.200 8.200 8.230 8.010 8.250 2,169,143 17,720,624 8.1694 7.352 7.352 7.379 7.181 7.397 2,419,420 7.3243 0.24%
2016-11-18 0 8.180 8.180 8.190 7.750 8.200 3,550,641 28,710,153 8.0859 7.334 7.334 7.343 6.948 7.352 3,960,316 7.2495 4.07%
2016-11-17 0 7.860 7.840 7.860 7.810 7.860 1,444,500 11,333,382 7.8459 7.047 7.029 7.047 7.002 7.047 1,611,167 7.0343 1.03%
2016-11-16 0 7.780 7.780 7.810 7.710 7.890 1,153,500 8,973,190 7.7791 6.975 6.975 7.002 6.912 7.074 1,286,591 6.9744 -0.26%
2016-11-15 0 7.800 7.800 7.830 7.700 7.930 2,644,500 20,665,400 7.8145 6.993 6.993 7.020 6.903 7.110 2,949,624 7.0061 1.56%
2016-11-14 0 7.680 7.680 7.710 7.680 7.880 5,564,500 43,594,154 7.8343 6.886 6.886 6.912 6.886 7.065 6,206,535 7.0239 -2.54%
2016-11-11 0 7.880 7.880 7.910 7.880 8.190 3,775,500 29,899,132 7.9193 7.065 7.065 7.092 7.065 7.343 4,211,119 7.1000 -1.62%
2016-11-10 0 8.010 8.010 8.030 7.990 8.350 4,292,500 34,705,015 8.0850 7.181 7.181 7.199 7.163 7.486 4,787,771 7.2487 -1.84%
2016-11-09 0 8.160 8.150 8.160 7.970 8.450 5,670,323 46,226,245 8.1523 7.316 7.307 7.316 7.146 7.576 6,324,568 7.3090 -2.86%
2016-11-08 0 8.400 8.380 8.400 8.050 8.400 9,376,500 77,729,513 8.2898 7.531 7.513 7.531 7.217 7.531 10,458,365 7.4323 4.61%
2016-11-07 0 8.030 8.030 8.070 7.670 8.110 4,856,717 38,583,438 7.9443 7.199 7.199 7.235 6.877 7.271 5,417,087 7.1225 2.55%
2016-11-04 0 7.830 7.820 7.830 7.500 7.830 2,212,804 17,016,202 7.6899 7.020 7.011 7.020 6.724 7.020 2,468,118 6.8944 3.30%
2016-11-03 0 7.580 7.580 7.600 7.530 7.730 2,765,778 20,992,215 7.5900 6.796 6.796 6.814 6.751 6.930 3,084,895 6.8048 -0.66%
2016-11-02 0 7.630 7.620 7.630 7.600 7.790 1,396,830 10,717,955 7.6731 6.841 6.832 6.841 6.814 6.984 1,557,997 6.8793 -1.55%
2016-11-01 0 7.750 7.750 7.770 7.700 7.950 3,054,000 23,778,630 7.7861 6.948 6.948 6.966 6.903 7.128 3,406,372 6.9806 0.00%
2016-10-31 0 7.750 7.690 7.750 7.500 7.750 2,995,767 22,861,555 7.6313 6.948 6.895 6.948 6.724 6.948 3,341,420 6.8419 1.44%
2016-10-28 0 7.640 7.630 7.640 7.610 7.800 1,916,866 14,707,305 7.6726 6.850 6.841 6.850 6.823 6.993 2,138,035 6.8789 -2.55%
2016-10-27 0 7.840 7.840 7.850 7.650 7.910 2,329,500 18,188,707 7.8080 7.029 7.029 7.038 6.859 7.092 2,598,279 7.0003 1.55%
2016-10-26 0 7.720 7.710 7.720 7.710 7.920 2,886,000 22,408,672 7.7646 6.921 6.912 6.921 6.912 7.101 3,218,988 6.9614 -2.28%
2016-10-25 0 7.900 7.900 7.920 7.870 8.000 4,087,400 32,352,143 7.9151 7.083 7.083 7.101 7.056 7.172 4,559,006 7.0963 -1.99%
2016-10-24 0 8.060 8.030 8.060 8.000 8.120 2,857,000 23,001,955 8.0511 7.226 7.199 7.226 7.172 7.280 3,186,642 7.2182 -0.12%
2016-10-20 0 8.070 8.070 8.100 8.070 8.240 1,814,465 14,733,126 8.1198 7.235 7.235 7.262 7.235 7.388 2,023,819 7.2799 -2.18%
2016-10-19 0 8.250 8.210 8.250 8.020 8.310 7,565,000 62,115,392 8.2109 7.397 7.361 7.397 7.190 7.450 8,437,853 7.3615 0.00%
2016-10-18 0 8.250 8.240 8.250 7.910 8.250 7,241,250 59,243,807 8.1814 7.397 7.388 7.397 7.092 7.397 8,076,749 7.3351 2.87%
2016-10-17 0 8.020 8.010 8.020 7.760 8.030 6,773,000 53,870,075 7.9537 7.190 7.181 7.190 6.957 7.199 7,554,472 7.1309 2.56%
2016-10-14 0 7.820 7.820 7.850 7.810 8.100 4,193,000 33,032,335 7.8780 7.011 7.011 7.038 7.002 7.262 4,676,790 7.0630 -1.01%
2016-10-13 0 7.900 7.880 7.900 7.800 8.250 7,108,360 56,865,737 7.9998 7.083 7.065 7.083 6.993 7.397 7,928,526 7.1723 -3.42%
2016-10-12 0 8.180 8.130 8.180 8.000 8.660 10,482,312 85,997,730 8.2041 7.334 7.289 7.334 7.172 7.764 11,691,766 7.3554 -6.08%
2016-10-11 0 8.710 8.700 8.710 8.700 9.080 5,533,500 48,951,693 8.8464 7.809 7.800 7.809 7.800 8.141 6,171,958 7.9313 0.00%
2016-10-07 0 8.710 8.710 8.730 8.590 8.880 1,896,500 16,545,195 8.7241 7.809 7.809 7.827 7.701 7.961 2,115,319 7.8216 -0.68%
2016-10-06 0 8.770 8.740 8.770 8.700 8.900 1,681,048 14,691,359 8.7394 7.863 7.836 7.863 7.800 7.979 1,875,008 7.8354 -1.46%
2016-10-05 0 8.900 8.880 8.900 8.790 9.000 4,371,152 38,930,763 8.9063 7.979 7.961 7.979 7.881 8.069 4,875,498 7.9850 0.11%
2016-10-04 0 8.890 8.890 8.900 8.750 8.960 2,817,000 24,844,220 8.8194 7.970 7.970 7.979 7.845 8.033 3,142,027 7.9071 1.95%
2016-10-03 0 8.720 8.710 8.720 8.660 8.830 1,702,000 14,864,455 8.7335 7.818 7.809 7.818 7.764 7.917 1,898,378 7.8301 -0.68%
2016-09-30 0 8.780 8.780 8.790 8.690 8.800 3,428,048 30,079,944 8.7747 7.872 7.872 7.881 7.791 7.890 3,823,578 7.8670 -0.23%
2016-09-29 0 8.800 8.790 8.800 8.690 8.830 3,307,500 29,000,165 8.7680 7.890 7.881 7.890 7.791 7.917 3,689,121 7.8610 0.11%
2016-09-28 0 8.790 8.790 8.800 8.300 8.800 4,604,000 40,063,396 8.7019 7.881 7.881 7.890 7.441 7.890 5,135,212 7.8017 3.41%
2016-09-27 0 8.500 8.490 8.500 8.480 8.790 2,371,029 20,217,915 8.5271 7.621 7.612 7.621 7.603 7.881 2,644,599 7.6450 -0.35%
2016-09-26 0 8.530 8.480 8.530 8.390 8.800 2,507,500 21,588,650 8.6096 7.648 7.603 7.648 7.522 7.890 2,796,817 7.7190 -1.84%
2016-09-23 0 8.690 8.660 8.690 8.610 8.800 1,603,000 13,985,015 8.7243 7.791 7.764 7.791 7.719 7.890 1,787,955 7.8218 1.16%
2016-09-22 0 8.590 8.580 8.590 8.500 8.890 4,497,310 39,088,100 8.6914 7.701 7.692 7.701 7.621 7.970 5,016,212 7.7924 -2.39%
2016-09-21 0 8.800 8.790 8.800 8.620 8.880 9,709,500 85,359,555 8.7913 7.890 7.881 7.890 7.728 7.961 10,829,787 7.8819 1.27%
2016-09-20 0 8.690 8.670 8.690 8.120 8.690 6,949,500 58,983,035 8.4874 7.791 7.773 7.791 7.280 7.791 7,751,337 7.6094 6.76%
2016-09-19 0 8.140 8.130 8.140 8.070 8.290 6,049,137 49,212,998 8.1355 7.298 7.289 7.298 7.235 7.432 6,747,089 7.2940 0.62%
2016-09-15 0 8.090 8.060 8.090 7.940 8.290 3,595,723 29,055,370 8.0805 7.253 7.226 7.253 7.119 7.432 4,010,599 7.2446 1.13%
2016-09-14 0 8.000 7.970 8.000 7.850 8.160 3,567,900 28,512,402 7.9914 7.172 7.146 7.172 7.038 7.316 3,979,566 7.1647 1.27%
2016-09-13 0 7.900 7.870 7.900 7.810 7.990 2,848,000 22,496,155 7.8989 7.083 7.056 7.083 7.002 7.163 3,176,604 7.0818 1.15%
2016-09-12 0 7.810 7.810 7.840 7.800 8.100 4,815,284 37,880,810 7.8668 7.002 7.002 7.029 6.993 7.262 5,370,874 7.0530 -4.17%
2016-09-09 0 8.150 8.150 8.170 8.150 8.320 4,785,500 39,586,275 8.2721 7.307 7.307 7.325 7.307 7.459 5,337,653 7.4164 -0.12%
2016-09-08 0 8.160 8.140 8.160 8.070 8.290 2,057,500 16,750,210 8.1410 7.316 7.298 7.316 7.235 7.432 2,294,895 7.2989 0.12%
2016-09-07 0 8.150 8.140 8.150 8.130 8.380 5,720,500 47,202,255 8.2514 7.307 7.298 7.307 7.289 7.513 6,380,534 7.3979 -0.12%
2016-09-06 0 8.160 8.100 8.160 7.960 8.160 5,484,834 44,186,640 8.0561 7.316 7.262 7.316 7.137 7.316 6,117,677 7.2228 2.00%
2016-09-05 0 8.000 8.000 8.010 7.660 8.070 8,815,500 70,117,019 7.9538 7.172 7.172 7.181 6.868 7.235 9,832,637 7.1310 3.90%
2016-09-02 0 7.700 7.700 7.720 7.660 7.900 1,938,548 14,956,282 7.7152 6.903 6.903 6.921 6.868 7.083 2,162,219 6.9171 -0.77%
2016-09-01 0 7.760 7.750 7.760 7.650 7.950 2,548,846 19,746,874 7.7474 6.957 6.948 6.957 6.859 7.128 2,842,933 6.9460 -2.02%
2016-08-31 0 7.920 7.870 7.920 7.610 7.920 5,736,006 44,567,031 7.7697 7.101 7.056 7.101 6.823 7.101 6,397,829 6.9660 0.38%
2016-08-30 0 7.890 7.890 7.900 7.610 7.950 6,398,500 50,030,580 7.8191 7.074 7.074 7.083 6.823 7.128 7,136,762 7.0103 3.00%
2016-08-29 0 7.660 7.660 7.690 7.460 7.780 16,103,500 122,426,408 7.6025 6.868 6.868 6.895 6.688 6.975 17,961,530 6.8160 2.27%
2016-08-26 0 7.490 7.390 7.490 7.200 7.490 6,643,000 48,630,250 7.3205 6.715 6.626 6.715 6.455 6.715 7,409,473 6.5633 3.31%
2016-08-25 0 7.250 7.250 7.260 7.220 7.420 7,374,500 53,730,735 7.2860 6.500 6.500 6.509 6.473 6.652 8,225,373 6.5323 -1.63%
2016-08-24 0 7.370 7.350 7.370 7.290 7.500 10,862,500 80,107,254 7.3747 6.608 6.590 6.608 6.536 6.724 12,115,821 6.6118 -1.47%
2016-08-23 0 7.480 7.470 7.480 7.470 7.600 8,472,900 63,568,337 7.5025 6.706 6.697 6.706 6.697 6.814 9,450,507 6.7264 -1.84%
2016-08-22 0 7.620 7.570 7.620 7.490 7.620 5,054,500 38,307,787 7.5789 6.832 6.787 6.832 6.715 6.832 5,637,691 6.7949 -0.65%
2016-08-19 0 7.670 7.660 7.670 7.490 7.750 4,271,786 32,594,302 7.6301 6.877 6.868 6.877 6.715 6.948 4,764,667 6.8408 0.92%
2016-08-18 0 7.600 7.580 7.600 7.530 7.650 1,213,500 9,196,140 7.5782 6.814 6.796 6.814 6.751 6.859 1,353,514 6.7943 1.06%
2016-08-17 0 7.520 7.500 7.520 7.470 7.600 1,581,500 11,893,915 7.5207 6.742 6.724 6.742 6.697 6.814 1,763,974 6.7427 0.80%
2016-08-16 0 7.460 7.460 7.490 7.420 7.550 5,482,500 41,098,232 7.4963 6.688 6.688 6.715 6.652 6.769 6,115,074 6.7208 0.40%
2016-08-15 0 7.430 7.430 7.450 7.400 7.670 5,845,000 43,681,750 7.4734 6.661 6.661 6.679 6.635 6.877 6,519,399 6.7003 -3.76%
2016-08-12 0 7.720 7.680 7.720 7.580 7.900 4,508,000 34,939,292 7.7505 6.921 6.886 6.921 6.796 7.083 5,028,135 6.9488 -1.15%
2016-08-11 0 7.810 7.790 7.810 7.720 7.980 1,303,000 10,167,102 7.8028 7.002 6.984 7.002 6.921 7.155 1,453,341 6.9957 0.90%
2016-08-10 0 7.740 7.730 7.740 7.620 7.810 3,674,834 28,448,727 7.7415 6.939 6.930 6.939 6.832 7.002 4,098,838 6.9407 1.44%
2016-08-09 0 7.630 7.620 7.630 7.510 7.660 2,038,300 15,482,886 7.5960 6.841 6.832 6.841 6.733 6.868 2,273,480 6.8102 1.06%
2016-08-08 0 7.550 7.500 7.550 7.400 7.620 1,361,000 10,252,615 7.5331 6.769 6.724 6.769 6.635 6.832 1,518,033 6.7539 0.67%
2016-08-05 0 7.500 7.480 7.500 7.290 7.530 3,200,638 23,878,597 7.4606 6.724 6.706 6.724 6.536 6.751 3,569,929 6.6888 2.18%
2016-08-04 0 7.340 7.330 7.340 7.280 7.550 11,138,615 82,099,568 7.3707 6.581 6.572 6.581 6.527 6.769 12,423,794 6.6083 -2.91%
2016-08-03 0 7.560 7.530 7.560 7.510 7.700 3,788,910 28,643,355 7.5598 6.778 6.751 6.778 6.733 6.903 4,226,076 6.7778 -0.92%
2016-08-01 0 7.630 7.610 7.630 7.590 7.850 3,187,000 24,487,240 7.6835 6.841 6.823 6.841 6.805 7.038 3,554,718 6.8887 -1.93%
2016-07-29 0 7.780 7.710 7.780 7.640 8.040 3,563,871 27,695,481 7.7712 6.975 6.912 6.975 6.850 7.208 3,975,072 6.9673 -3.11%
2016-07-28 0 8.030 8.000 8.030 7.990 8.100 2,695,500 21,658,457 8.0350 7.199 7.172 7.199 7.163 7.262 3,006,508 7.2039 0.37%
2016-07-27 0 8.000 7.990 8.000 7.910 8.270 23,300,900 184,907,018 7.9356 7.172 7.163 7.172 7.092 7.415 25,989,369 7.1147 -1.84%
2016-07-26 0 8.150 8.130 8.150 7.960 8.150 2,198,944 17,741,591 8.0682 7.307 7.289 7.307 7.137 7.307 2,452,659 7.2336 1.87%
2016-07-25 0 8.000 7.930 8.000 7.870 8.000 2,142,000 17,032,192 7.9515 7.172 7.110 7.172 7.056 7.172 2,389,145 7.1290 0.50%
2016-07-22 0 7.960 7.940 7.990 7.950 7.990 2,863,438 22,795,617 7.9609 7.137 7.119 7.163 7.128 7.163 3,193,823 7.1374 -0.13%
2016-07-21 0 7.970 7.960 7.970 7.900 8.090 2,333,405 18,595,315 7.9692 7.146 7.137 7.146 7.083 7.253 2,602,634 7.1448 0.13%
2016-07-20 0 7.960 7.950 7.960 7.920 8.000 2,608,860 20,775,290 7.9634 7.137 7.128 7.137 7.101 7.172 2,909,872 7.1396 -0.38%
2016-07-19 0 7.990 7.960 7.980 7.900 8.080 1,555,000 12,402,560 7.9759 7.163 7.137 7.155 7.083 7.244 1,734,417 7.1509 -0.13%
2016-07-18 0 8.000 7.980 8.000 7.890 8.010 3,265,661 26,094,722 7.9906 7.172 7.155 7.172 7.074 7.181 3,642,455 7.1640 -0.12%
2016-07-15 0 8.010 7.990 8.000 7.950 8.100 2,509,500 20,086,509 8.0042 7.181 7.163 7.172 7.128 7.262 2,799,047 7.1762 -0.50%
2016-07-14 0 8.050 8.050 8.060 7.920 8.080 1,316,500 10,537,920 8.0045 7.217 7.217 7.226 7.101 7.244 1,468,398 7.1765 -0.49%
2016-07-13 0 8.090 8.070 8.100 7.980 8.140 3,383,500 27,346,287 8.0822 7.253 7.235 7.262 7.155 7.298 3,773,890 7.2462 -0.25%
2016-07-12 0 8.110 8.100 8.120 7.950 8.120 3,269,700 26,359,895 8.0619 7.271 7.262 7.280 7.128 7.280 3,646,960 7.2279 1.25%
2016-07-11 0 8.010 8.000 8.010 7.970 8.070 4,317,782 34,556,666 8.0033 7.181 7.172 7.181 7.146 7.235 4,815,970 7.1754 0.75%
2016-07-08 0 7.950 7.940 7.950 7.810 8.090 1,564,541 12,447,792 7.9562 7.128 7.119 7.128 7.002 7.253 1,745,059 7.1332 0.38%
2016-07-07 0 7.920 7.910 7.970 7.850 8.010 2,393,000 18,926,885 7.9093 7.101 7.092 7.146 7.038 7.181 2,669,106 7.0911 0.64%
2016-07-06 0 7.870 7.800 7.850 7.790 8.100 2,955,000 23,516,766 7.9583 7.056 6.993 7.038 6.984 7.262 3,295,949 7.1351 -3.08%
2016-07-05 0 8.120 8.100 8.130 8.050 8.190 1,807,000 14,709,095 8.1401 7.280 7.262 7.289 7.217 7.343 2,015,493 7.2980 0.25%
2016-07-04 0 8.100 8.080 8.110 7.920 8.110 14,169,000 113,264,116 7.9938 7.262 7.244 7.271 7.101 7.271 15,803,826 7.1669 1.89%
2016-06-30 0 7.950 7.920 7.950 7.710 7.980 3,696,938 28,919,716 7.8226 7.128 7.101 7.128 6.912 7.155 4,123,493 7.0134 0.76%
2016-06-29 0 7.890 7.870 7.890 7.780 7.920 4,973,000 39,191,324 7.8808 7.074 7.056 7.074 6.975 7.101 5,546,787 7.0656 1.54%
2016-06-28 0 7.770 7.770 7.790 7.470 7.840 9,138,500 69,695,857 7.6266 6.966 6.966 6.984 6.697 7.029 10,192,905 6.8377 3.60%
2016-06-27 0 7.500 7.500 7.520 7.500 7.620 7,452,400 56,534,357 7.5861 6.724 6.724 6.742 6.724 6.832 8,312,262 6.8013 -1.70%
2016-06-24 0 7.630 7.650 7.660 7.550 7.780 14,069,338 109,025,024 7.7491 6.841 6.859 6.868 6.769 6.975 15,692,665 6.9475 -2.68%
2016-06-23 0 7.840 7.800 7.840 7.610 7.860 4,219,572 32,828,658 7.7801 7.029 6.993 7.029 6.823 7.047 4,706,428 6.9753 1.55%
2016-06-22 0 7.720 7.690 7.720 7.400 7.750 5,499,000 41,997,617 7.6373 6.921 6.895 6.921 6.635 6.948 6,133,477 6.8473 2.25%
2016-06-21 0 7.550 7.510 7.600 7.470 7.710 5,236,000 39,532,102 7.5501 6.769 6.733 6.814 6.697 6.912 5,840,132 6.7690 -0.79%
2016-06-20 0 7.610 7.570 7.620 6.930 7.620 6,089,000 44,610,830 7.3265 6.823 6.787 6.832 6.213 6.832 6,791,552 6.5686 2.56%
2016-06-17 0 7.420 7.410 7.420 7.380 7.480 3,659,127 27,129,072 7.4141 6.652 6.643 6.652 6.617 6.706 4,081,319 6.6471 0.13%
2016-06-16 0 7.410 7.410 7.430 7.330 7.670 3,764,900 28,055,044 7.4517 6.643 6.643 6.661 6.572 6.877 4,199,296 6.6809 -3.39%
2016-06-15 0 7.670 7.650 7.660 7.500 7.720 2,518,000 19,262,955 7.6501 6.877 6.859 6.868 6.724 6.921 2,808,528 6.8587 0.13%
2016-06-14 0 7.660 7.640 7.670 7.620 7.890 2,594,500 20,058,580 7.7312 6.868 6.850 6.877 6.832 7.074 2,893,855 6.9314 -1.67%
2016-06-13 0 7.790 7.790 7.800 7.470 7.870 5,967,962 46,437,904 7.7812 6.984 6.984 6.993 6.697 7.056 6,656,548 6.9763 -1.39%
2016-06-10 0 7.900 7.860 7.900 7.820 8.150 6,091,807 48,452,285 7.9537 7.083 7.047 7.083 7.011 7.307 6,794,683 7.1309 -1.86%
2016-06-08 0 8.050 8.020 8.050 7.630 8.090 13,101,000 103,319,710 7.8864 7.217 7.190 7.217 6.841 7.253 14,612,600 7.0706 4.41%
2016-06-07 0 7.710 7.700 7.710 7.200 7.720 11,609,000 86,715,659 7.4697 6.912 6.903 6.912 6.455 6.921 12,948,452 6.6970 7.68%
2016-06-06 0 7.160 7.150 7.160 7.150 7.440 6,100,000 44,253,907 7.2547 6.419 6.410 6.419 6.410 6.670 6,803,821 6.5043 -2.19%
2016-06-03 0 7.320 7.310 7.320 7.250 7.670 8,396,000 62,009,530 7.3856 6.563 6.554 6.563 6.500 6.877 9,364,735 6.6216 -2.40%
2016-06-02 0 7.500 7.480 7.490 7.480 7.640 5,159,495 38,938,097 7.5469 6.724 6.706 6.715 6.706 6.850 5,754,800 6.7662 -0.79%
2016-06-01 0 7.560 7.520 7.570 7.510 7.680 10,883,500 82,498,140 7.5801 6.778 6.742 6.787 6.733 6.886 12,139,244 6.7960 -0.13%
2016-05-31 0 7.570 7.660 7.720 7.350 7.720 115,841,001 871,026,251 7.5192 6.787 6.868 6.921 6.590 6.921 129,206,793 6.7413 0.80%
2016-05-30 0 7.510 7.460 7.500 7.230 7.520 16,450,801 121,037,510 7.3575 6.733 6.688 6.724 6.482 6.742 18,348,903 6.5964 3.30%
2016-05-27 0 7.270 7.260 7.300 7.230 7.600 13,462,841 98,202,261 7.2943 6.518 6.509 6.545 6.482 6.814 15,016,190 6.5398 -4.34%
2016-05-26 0 7.600 7.580 7.640 7.420 7.660 10,387,000 78,756,045 7.5822 6.814 6.796 6.850 6.652 6.868 11,585,457 6.7978 2.43%
2016-05-25 0 7.420 7.410 7.420 7.380 7.850 15,048,000 112,692,114 7.4888 6.652 6.643 6.652 6.617 7.038 16,784,246 6.7142 -4.99%
2016-05-24 0 7.810 7.800 7.820 7.700 8.150 11,301,500 88,413,738 7.8232 7.002 6.993 7.011 6.903 7.307 12,605,473 7.0139 -3.22%
2016-05-23 0 8.070 8.030 8.070 7.870 8.370 11,132,614 90,580,785 8.1365 7.235 7.199 7.235 7.056 7.504 12,417,100 7.2948 0.75%
2016-05-20 0 8.010 8.000 8.010 7.530 8.010 28,784,375 225,975,473 7.8506 7.181 7.172 7.181 6.751 7.181 32,105,530 7.0385 -1.48%
2016-05-19 0 8.130 8.120 8.140 8.050 8.740 15,964,669 131,563,806 8.2409 7.289 7.280 7.298 7.217 7.836 17,806,680 7.3885 -6.55%
2016-05-18 0 8.700 8.700 8.710 8.650 8.990 7,816,038 68,191,401 8.7245 7.800 7.800 7.809 7.755 8.060 8,717,856 7.8220 -2.58%
2016-05-17 0 8.930 8.910 8.930 8.590 9.030 12,736,404 111,628,928 8.7646 8.006 7.988 8.006 7.701 8.096 14,205,937 7.8579 3.12%
2016-05-16 0 8.660 8.650 8.660 8.610 8.810 13,892,500 121,098,880 8.7169 7.764 7.755 7.764 7.719 7.899 15,495,424 7.8151 -0.12%
2016-05-13 0 8.670 8.610 8.670 8.600 9.320 23,064,189 204,195,139 8.8533 7.773 7.719 7.773 7.710 8.356 25,725,347 7.9375 -1.48%
2016-05-12 0 8.800 8.790 8.800 8.710 9.050 11,119,250 98,555,132 8.8635 7.890 7.881 7.890 7.809 8.114 12,402,195 7.9466 -2.65%
2016-05-11 0 9.040 9.000 9.040 8.970 9.250 5,070,500 45,851,812 9.0429 8.105 8.069 8.105 8.042 8.293 5,655,537 8.1074 -0.22%
2016-05-10 0 9.060 9.050 9.070 9.020 9.150 5,358,000 48,538,860 9.0591 8.123 8.114 8.132 8.087 8.203 5,976,209 8.1220 -0.22%
2016-05-09 0 9.080 9.050 9.090 8.960 9.320 7,988,000 72,895,495 9.1256 8.141 8.114 8.150 8.033 8.356 8,909,659 8.1816 0.55%
2016-05-06 0 9.030 9.000 9.020 8.960 9.500 7,550,000 68,692,215 9.0983 8.096 8.069 8.087 8.033 8.517 8,421,123 8.1571 -3.42%
2016-05-05 0 9.350 9.310 9.340 9.230 9.650 28,421,000 257,980,443 9.0771 8.383 8.347 8.374 8.275 8.652 31,700,229 8.1381 1.85%
2016-05-04 0 9.180 9.190 9.200 9.100 9.280 7,745,000 71,539,879 9.2369 8.230 8.239 8.248 8.159 8.320 8,638,622 8.2814 -0.76%
2016-05-03 0 9.250 9.240 9.260 9.240 9.640 5,322,500 49,600,009 9.3189 8.293 8.284 8.302 8.284 8.643 5,936,613 8.3549 -1.49%
2016-04-29 0 9.390 9.380 9.390 9.300 9.480 5,096,000 47,893,313 9.3982 8.419 8.410 8.419 8.338 8.499 5,683,979 8.4260 0.54%
2016-04-28 0 9.340 9.330 9.340 9.320 9.540 6,405,000 60,309,207 9.4160 8.374 8.365 8.374 8.356 8.553 7,144,012 8.4419 -0.74%
2016-04-27 0 9.410 9.400 9.410 9.330 9.630 3,015,630 28,464,051 9.4388 8.437 8.428 8.437 8.365 8.634 3,363,575 8.4624 0.00%
2016-04-26 0 9.410 9.400 9.410 9.230 9.690 5,348,000 50,526,933 9.4478 8.437 8.428 8.437 8.275 8.688 5,965,055 8.4705 -1.26%
2016-04-25 0 9.530 9.520 9.540 9.460 9.700 3,454,000 33,094,507 9.5815 8.544 8.535 8.553 8.481 8.697 3,852,524 8.5903 -0.94%
2016-04-22 0 9.620 9.590 9.640 9.480 10.10 7,002,000 67,751,897 9.6761 8.625 8.598 8.643 8.499 9.055 7,809,894 8.6751 -3.99%
2016-04-21 0 10.02 10.00 10.02 10.00 10.46 5,839,000 59,024,010 10.109 8.983 8.966 8.983 8.966 9.378 6,512,707 9.0629 -2.15%
2016-04-20 0 10.24 10.14 10.16 10.12 10.76 4,258,315 43,608,424 10.241 9.181 9.091 9.109 9.073 9.647 4,749,641 9.1814 -2.48%
2016-04-19 0 10.50 10.48 10.56 10.34 10.80 5,875,800 62,191,357 10.584 9.414 9.396 9.468 9.270 9.683 6,553,753 9.4894 0.19%
2016-04-18 0 10.48 10.48 10.50 10.34 10.50 2,378,548 24,799,837 10.426 9.396 9.396 9.414 9.270 9.414 2,652,986 9.3479 -0.19%
2016-04-15 0 10.50 10.48 10.50 10.36 10.56 5,394,356 56,711,958 10.513 9.414 9.396 9.414 9.288 9.468 6,016,759 9.4257 1.16%
2016-04-14 0 10.38 10.36 10.38 10.28 10.78 6,446,978 67,239,616 10.430 9.306 9.288 9.306 9.217 9.665 7,190,834 9.3507 -2.44%
2016-04-13 0 10.64 10.64 10.66 10.58 10.78 6,315,000 67,426,640 10.677 9.539 9.539 9.557 9.486 9.665 7,043,628 9.5727 -0.37%
2016-04-12 0 10.68 10.64 10.68 10.60 10.80 5,198,967 55,682,129 10.710 9.575 9.539 9.575 9.503 9.683 5,798,826 9.6023 -0.37%
2016-04-11 0 10.72 10.72 10.74 10.70 10.84 2,195,500 23,580,321 10.740 9.611 9.611 9.629 9.593 9.719 2,448,818 9.6293 -0.74%
2016-04-08 0 10.80 10.76 10.80 10.62 10.86 5,104,000 54,856,242 10.748 9.683 9.647 9.683 9.521 9.737 5,692,902 9.6359 0.93%
2016-04-07 0 10.70 10.66 10.70 10.62 10.84 5,361,500 57,693,575 10.761 9.593 9.557 9.593 9.521 9.719 5,980,113 9.6476 -0.74%
2016-04-06 0 10.78 10.74 10.76 10.66 10.96 3,598,500 38,904,339 10.811 9.665 9.629 9.647 9.557 9.826 4,013,697 9.6929 -0.19%
2016-04-05 0 10.80 10.76 10.78 10.34 10.92 11,176,000 120,247,864 10.759 9.683 9.647 9.665 9.270 9.790 12,465,492 9.6465 3.85%
2016-04-01 0 10.40 10.40 10.42 10.30 10.52 5,476,500 57,162,739 10.438 9.324 9.324 9.342 9.235 9.432 6,108,381 9.3581 -0.57%
2016-03-31 0 10.46 10.44 10.50 10.38 10.50 2,999,500 31,410,535 10.472 9.378 9.360 9.414 9.306 9.414 3,345,584 9.3887 -0.38%
2016-03-30 0 10.50 10.46 10.50 10.42 10.52 2,768,500 29,010,130 10.479 9.414 9.378 9.414 9.342 9.432 3,087,931 9.3947 0.38%
2016-03-29 0 10.46 10.42 10.46 10.36 10.52 3,349,500 35,000,680 10.450 9.378 9.342 9.378 9.288 9.432 3,735,967 9.3686 -0.57%
2016-03-24 0 10.52 10.50 10.58 10.28 10.58 5,592,500 58,795,933 10.513 9.432 9.414 9.486 9.217 9.486 6,237,765 9.4258 0.00%
2016-03-23 0 10.52 10.52 10.54 10.20 10.54 4,183,000 43,834,832 10.479 9.432 9.432 9.450 9.145 9.450 4,665,637 9.3953 2.14%
2016-03-22 0 10.30 10.30 10.36 10.22 10.46 5,766,000 59,819,900 10.375 9.235 9.235 9.288 9.163 9.378 6,431,284 9.3014 0.19%
2016-03-21 0 10.28 10.28 10.30 9.790 10.32 6,534,875 66,569,705 10.187 9.217 9.217 9.235 8.777 9.252 7,288,872 9.1331 5.01%
2016-03-18 0 9.790 9.740 9.780 9.740 10.06 8,911,019 87,856,641 9.8593 8.777 8.732 8.768 8.732 9.019 9,939,177 8.8394 -2.68%
2016-03-17 0 10.06 10.00 10.06 9.780 10.08 2,417,000 24,125,915 9.9818 9.019 8.966 9.019 8.768 9.037 2,695,875 8.9492 0.70%
2016-03-16 0 9.990 9.940 9.990 9.810 10.08 3,306,500 32,934,046 9.9604 8.957 8.912 8.957 8.795 9.037 3,688,006 8.9300 0.00%
2016-03-15 0 9.990 9.970 10.00 9.900 10.14 1,688,000 16,876,377 9.9979 8.957 8.939 8.966 8.876 9.091 1,882,762 8.9636 -0.10%
2016-03-14 0 10.00 9.950 9.970 9.890 10.14 1,474,450 14,729,721 9.9900 8.966 8.921 8.939 8.867 9.091 1,644,573 8.9566 2.04%
2016-03-11 0 9.800 9.790 9.800 9.800 10.06 3,619,145 36,063,769 9.9647 8.786 8.777 8.786 8.786 9.019 4,036,724 8.9339 -2.78%
2016-03-10 0 10.08 10.08 10.10 9.880 10.14 3,558,000 35,663,585 10.023 9.037 9.037 9.055 8.858 9.091 3,968,524 8.9866 0.90%
2016-03-09 0 9.990 9.970 9.990 9.560 10.00 7,183,500 71,086,702 9.8958 8.957 8.939 8.957 8.571 8.966 8,012,336 8.8722 4.06%
2016-03-08 0 9.600 9.580 9.650 9.280 9.650 3,056,500 29,111,437 9.5244 8.607 8.589 8.652 8.320 8.652 3,409,160 8.5392 2.78%
2016-03-07 0 9.340 9.300 9.350 9.270 9.570 3,061,500 28,671,098 9.3650 8.374 8.338 8.383 8.311 8.580 3,414,737 8.3963 -1.37%
2016-03-04 0 9.470 9.440 9.470 9.380 9.500 4,897,000 46,235,332 9.4416 8.490 8.463 8.490 8.410 8.517 5,462,018 8.4649 0.11%
2016-03-03 0 9.460 9.440 9.470 9.310 9.560 1,980,500 18,631,362 9.4074 8.481 8.463 8.490 8.347 8.571 2,209,011 8.4343 1.61%
2016-03-02 0 9.310 9.320 9.400 9.310 9.600 3,597,500 33,891,502 9.4208 8.347 8.356 8.428 8.347 8.607 4,012,581 8.4463 1.20%
2016-03-01 0 9.200 9.180 9.240 9.180 9.580 1,682,500 15,607,117 9.2761 8.248 8.230 8.284 8.230 8.589 1,876,628 8.3166 -2.44%
2016-02-29 0 9.430 9.400 9.430 9.220 9.540 4,314,500 40,450,080 9.3754 8.455 8.428 8.455 8.266 8.553 4,812,309 8.4055 1.84%
2016-02-26 0 9.260 9.250 9.260 9.190 9.370 1,115,500 10,337,598 9.2672 8.302 8.293 8.302 8.239 8.401 1,244,207 8.3086 0.33%
2016-02-25 0 9.230 9.220 9.240 9.210 9.460 801,500 7,418,742 9.2561 8.275 8.266 8.284 8.257 8.481 893,977 8.2986 -0.75%
2016-02-24 0 9.300 9.260 9.330 9.190 9.400 3,037,635 28,171,782 9.2742 8.338 8.302 8.365 8.239 8.428 3,388,119 8.3149 -1.59%
2016-02-23 0 9.450 9.420 9.450 9.410 9.710 2,785,000 26,634,540 9.5636 8.472 8.446 8.472 8.437 8.706 3,106,335 8.5743 -0.42%
2016-02-22 0 9.490 9.500 9.530 9.380 9.600 1,892,000 17,813,657 9.4153 8.508 8.517 8.544 8.410 8.607 2,110,300 8.4413 1.28%
2016-02-19 0 9.370 9.340 9.370 9.290 9.430 2,398,500 22,492,375 9.3777 8.401 8.374 8.401 8.329 8.455 2,675,240 8.4076 -0.74%
2016-02-18 0 9.440 9.410 9.440 9.220 9.500 5,632,500 52,837,712 9.3809 8.463 8.437 8.463 8.266 8.517 6,282,381 8.4105 3.40%
2016-02-17 0 9.130 9.100 9.140 9.090 9.410 2,858,140 26,463,183 9.2589 8.186 8.159 8.195 8.150 8.437 3,187,914 8.3011 -1.93%
2016-02-16 0 9.310 9.300 9.310 8.980 9.460 2,445,950 22,752,375 9.3021 8.347 8.338 8.347 8.051 8.481 2,728,165 8.3398 3.44%
2016-02-15 0 9.000 9.010 9.060 8.990 9.220 5,009,000 45,282,924 9.0403 8.069 8.078 8.123 8.060 8.266 5,586,941 8.1051 1.93%
2016-02-12 0 8.830 8.840 8.850 8.820 9.110 5,019,044 44,529,852 8.8722 7.917 7.926 7.935 7.908 8.168 5,598,144 7.9544 -1.89%
2016-02-11 0 9.000 8.990 9.000 8.690 9.310 5,607,500 50,779,730 9.0557 8.069 8.060 8.069 7.791 8.347 6,254,496 8.1189 -5.66%
2016-02-05 0 9.540 9.520 9.560 9.500 9.750 2,507,500 24,059,842 9.5952 8.553 8.535 8.571 8.517 8.741 2,796,817 8.6026 -0.73%
2016-02-04 0 9.610 9.600 9.630 9.550 9.750 3,036,500 29,334,920 9.6608 8.616 8.607 8.634 8.562 8.741 3,386,853 8.6614 -0.21%
2016-02-03 0 9.630 9.620 9.680 9.540 9.880 1,412,500 13,728,568 9.7193 8.634 8.625 8.679 8.553 8.858 1,575,475 8.7139 -2.63%
2016-02-02 0 9.890 9.890 9.900 9.380 10.08 7,270,000 70,938,793 9.7577 8.867 8.867 8.876 8.410 9.037 8,108,816 8.7484 5.32%
2016-02-01 0 9.390 9.380 9.400 9.200 9.610 6,622,622 62,591,429 9.4512 8.419 8.410 8.428 8.248 8.616 7,386,743 8.4735 0.43%
2016-01-29 0 9.350 9.320 9.350 9.280 9.400 6,424,500 60,071,845 9.3504 8.383 8.356 8.383 8.320 8.428 7,165,762 8.3832 0.65%
2016-01-28 0 9.290 9.280 9.290 8.990 9.810 70,756,500 662,970,756 9.3698 8.329 8.320 8.329 8.060 8.795 78,920,420 8.4005 -5.20%
2016-01-27 0 9.800 9.790 9.800 9.700 9.880 3,809,000 37,330,098 9.8005 8.786 8.777 8.786 8.697 8.858 4,248,484 8.7867 0.93%
2016-01-26 0 9.710 9.680 9.730 9.630 9.940 2,669,388 26,133,946 9.7902 8.706 8.679 8.723 8.634 8.912 2,977,383 8.7775 -1.02%
2016-01-25 0 9.810 9.790 9.810 9.660 10.08 3,059,000 30,332,785 9.9159 8.795 8.777 8.795 8.661 9.037 3,411,949 8.8902 2.40%
2016-01-22 0 9.580 9.580 9.590 9.420 9.830 8,374,000 79,687,610 9.5161 8.589 8.589 8.598 8.446 8.813 9,340,196 8.5317 -0.31%
2016-01-21 0 9.610 9.600 9.630 9.550 9.790 5,866,500 56,422,378 9.6177 8.616 8.607 8.634 8.562 8.777 6,543,380 8.6228 -0.83%
2016-01-20 0 9.690 9.690 9.740 9.680 10.00 2,938,000 28,653,020 9.7526 8.688 8.688 8.732 8.679 8.966 3,276,988 8.7437 -2.61%
2016-01-19 0 9.950 9.950 9.960 9.770 9.990 5,127,750 50,623,400 9.8724 8.921 8.921 8.930 8.759 8.957 5,719,392 8.8512 2.05%
2016-01-18 0 9.750 9.710 9.750 9.700 10.20 6,100,500 60,295,355 9.8837 8.741 8.706 8.741 8.697 9.145 6,804,379 8.8613 -2.89%
2016-01-15 0 10.04 10.00 10.04 9.720 10.18 6,406,000 64,277,645 10.034 9.001 8.966 9.001 8.715 9.127 7,145,127 8.9960 2.66%
2016-01-14 0 9.780 9.770 9.800 9.630 9.970 4,352,875 42,474,604 9.7578 8.768 8.759 8.786 8.634 8.939 4,855,112 8.7484 -2.20%
2016-01-13 0 10.00 10.00 10.02 9.980 10.60 3,031,000 31,046,737 10.243 8.966 8.966 8.983 8.948 9.503 3,380,718 9.1835 -4.76%
2016-01-12 0 10.50 10.48 10.50 10.44 10.86 5,119,000 54,196,530 10.587 9.414 9.396 9.414 9.360 9.737 5,709,633 9.4921 -1.13%
2016-01-11 0 10.62 10.60 10.62 10.32 10.74 5,328,500 56,525,014 10.608 9.521 9.503 9.521 9.252 9.629 5,943,305 9.5107 0.00%
2016-01-08 0 10.62 10.60 10.62 10.44 10.74 4,677,298 49,330,499 10.547 9.521 9.503 9.521 9.360 9.629 5,216,967 9.4558 1.14%
2016-01-07 0 10.50 10.48 10.50 10.40 11.14 7,875,500 83,070,985 10.548 9.414 9.396 9.414 9.324 9.988 8,784,179 9.4569 -5.75%
2016-01-06 0 11.14 11.10 11.14 10.84 11.16 12,129,000 133,773,930 11.029 9.988 9.952 9.988 9.719 10.01 13,528,450 9.8883 2.96%
2016-01-05 0 10.82 10.80 10.82 10.48 10.96 4,063,000 43,834,895 10.789 9.701 9.683 9.701 9.396 9.826 4,531,791 9.6728 0.93%
2016-01-04 0 10.72 10.68 10.72 10.50 10.84 3,793,546 40,477,197 10.670 9.611 9.575 9.611 9.414 9.719 4,231,247 9.5663 -1.47%
2015-12-31 0 10.88 10.88 10.90 10.68 11.02 2,841,500 31,126,580 10.954 9.755 9.755 9.772 9.575 9.880 3,169,354 9.8211 0.55%
2015-12-30 0 10.82 10.76 10.84 10.60 10.88 1,860,000 20,005,916 10.756 9.701 9.647 9.719 9.503 9.755 2,074,608 9.6432 0.56%
2015-12-29 0 10.76 10.74 10.76 10.46 10.82 2,049,500 22,001,367 10.735 9.647 9.629 9.647 9.378 9.701 2,285,972 9.6245 0.00%
2015-12-28 0 10.76 10.74 10.76 10.52 10.88 3,744,500 40,304,920 10.764 9.647 9.629 9.647 9.432 9.755 4,176,542 9.6503 0.19%
2015-12-24 0 10.74 10.70 10.74 10.60 10.96 3,426,500 36,696,700 10.710 9.629 9.593 9.629 9.503 9.826 3,821,851 9.6018 1.32%
2015-12-23 0 10.60 10.58 10.62 10.40 10.62 9,006,247 95,042,881 10.553 9.503 9.486 9.521 9.324 9.521 10,045,392 9.4613 2.12%
2015-12-22 0 10.38 10.36 10.40 10.24 10.62 6,792,415 70,715,385 10.411 9.306 9.288 9.324 9.181 9.521 7,576,127 9.3340 -0.57%
2015-12-21 0 10.44 10.38 10.44 10.02 10.46 9,512,760 97,725,634 10.273 9.360 9.306 9.360 8.983 9.378 10,610,347 9.2104 5.14%
2015-12-18 0 9.930 9.550 10.06 9.550 10.64 19,413,841 199,171,884 10.259 8.903 8.562 9.019 8.562 9.539 21,653,820 9.1980 -5.07%
2015-12-17 0 10.46 10.44 10.48 10.32 10.54 4,624,500 48,301,035 10.445 9.378 9.360 9.396 9.252 9.450 5,158,077 9.3642 0.19%
2015-12-16 0 10.44 10.38 10.44 10.20 10.54 5,130,500 53,507,479 10.429 9.360 9.306 9.360 9.145 9.450 5,722,460 9.3504 2.55%
2015-12-15 0 10.18 10.16 10.20 9.960 10.22 4,382,200 44,329,659 10.116 9.127 9.109 9.145 8.930 9.163 4,887,820 9.0694 0.59%
2015-12-14 0 10.12 10.10 10.12 9.960 10.14 5,486,500 55,091,365 10.041 9.073 9.055 9.073 8.930 9.091 6,119,535 9.0025 -0.39%
2015-12-11 0 10.16 10.10 10.20 9.940 10.38 7,114,500 71,538,917 10.055 9.109 9.055 9.145 8.912 9.306 7,935,375 9.0152 -0.78%
2015-12-10 0 10.24 10.20 10.24 10.06 10.54 6,228,319 64,005,168 10.276 9.181 9.145 9.181 9.019 9.450 6,946,946 9.2134 0.99%
2015-12-09 0 10.14 10.10 10.14 9.990 10.58 7,605,000 77,504,950 10.191 9.091 9.055 9.091 8.957 9.486 8,482,469 9.1371 -3.98%
2015-12-08 0 10.56 10.48 10.50 10.28 10.86 9,645,700 100,865,014 10.457 9.468 9.396 9.414 9.217 9.737 10,758,626 9.3753 -2.58%
2015-12-07 0 10.84 10.78 10.80 10.78 11.48 11,419,654 126,870,496 11.110 9.719 9.665 9.683 9.665 10.29 12,737,259 9.9606 -0.55%
2015-12-04 0 10.90 10.90 10.92 10.80 10.92 6,827,000 74,276,360 10.880 9.772 9.772 9.790 9.683 9.790 7,614,703 9.7543 -0.18%
2015-12-03 0 10.92 10.92 10.94 10.74 11.02 9,812,444 107,264,016 10.931 9.790 9.790 9.808 9.629 9.880 10,944,609 9.8006 0.37%
2015-12-02 0 10.88 10.88 10.90 10.56 10.96 9,237,000 100,493,810 10.879 9.755 9.755 9.772 9.468 9.826 10,302,770 9.7541 3.03%
2015-12-01 0 10.56 10.56 10.60 10.46 10.66 7,346,146 77,728,728 10.581 9.468 9.468 9.503 9.378 9.557 8,193,748 9.4863 0.76%
2015-11-30 0 10.48 10.46 10.48 10.20 10.68 9,173,500 95,772,310 10.440 9.396 9.378 9.396 9.145 9.575 10,231,943 9.3601 2.75%
2015-11-27 0 10.20 10.18 10.20 10.06 10.48 9,342,000 95,453,799 10.218 9.145 9.127 9.145 9.019 9.396 10,419,885 9.1607 -0.20%
2015-11-26 0 10.22 10.20 10.22 9.980 10.30 8,132,720 82,674,124 10.166 9.163 9.145 9.163 8.948 9.235 9,071,077 9.1140 1.59%
2015-11-25 0 10.06 10.06 10.10 9.890 10.32 5,664,000 57,253,660 10.108 9.019 9.019 9.055 8.867 9.252 6,317,515 9.0627 0.80%
2015-11-24 0 9.980 9.960 10.00 9.750 10.10 5,851,500 57,958,497 9.9049 8.948 8.930 8.966 8.741 9.055 6,526,649 8.8803 -0.40%
2015-11-23 0 10.02 10.00 10.04 9.950 10.20 38,910,000 391,465,090 10.061 8.983 8.966 9.001 8.921 9.145 43,399,455 9.0200 1.83%
2015-11-20 0 9.840 9.840 9.860 9.550 9.980 7,541,500 74,081,042 9.8231 8.822 8.822 8.840 8.562 8.948 8,411,642 8.8070 1.34%
2015-11-19 0 9.710 9.700 9.710 9.220 9.760 6,053,000 57,346,022 9.4740 8.706 8.697 8.706 8.266 8.750 6,751,398 8.4939 5.54%
2015-11-18 0 9.200 9.180 9.200 9.110 9.250 1,741,500 16,018,775 9.1983 8.248 8.230 8.248 8.168 8.293 1,942,435 8.2467 0.66%
2015-11-17 0 9.140 9.110 9.140 8.840 9.210 2,213,500 20,183,490 9.1184 8.195 8.168 8.195 7.926 8.257 2,468,895 8.1751 4.46%
2015-11-16 0 8.750 8.750 8.760 8.660 9.010 1,038,000 9,123,142 8.7892 7.845 7.845 7.854 7.764 8.078 1,157,765 7.8800 -2.78%
2015-11-13 0 9.000 8.970 9.000 8.900 9.100 587,500 5,287,140 8.9994 8.069 8.042 8.069 7.979 8.159 655,286 8.0684 -0.33%
2015-11-12 0 9.030 8.980 9.040 8.900 9.290 880,890 7,967,740 9.0451 8.096 8.051 8.105 7.979 8.329 982,528 8.1094 -0.77%
2015-11-11 0 9.100 9.060 9.100 9.000 9.260 849,000 7,717,610 9.0902 8.159 8.123 8.159 8.069 8.302 946,958 8.1499 -0.22%
2015-11-10 0 9.120 9.110 9.140 9.070 9.280 998,500 9,152,402 9.1662 8.177 8.168 8.195 8.132 8.320 1,113,707 8.2180 -1.51%
2015-11-09 0 9.260 9.200 9.250 9.090 9.310 1,525,279 14,112,078 9.2521 8.302 8.248 8.293 8.150 8.347 1,701,266 8.2950 1.76%
2015-11-06 0 9.100 9.100 9.130 9.020 9.200 624,500 5,658,490 9.0608 8.159 8.159 8.186 8.087 8.248 696,555 8.1235 -0.11%
2015-11-05 0 9.110 9.060 9.110 9.050 9.340 2,533,500 23,271,060 9.1853 8.168 8.123 8.168 8.114 8.374 2,825,816 8.2352 0.66%
2015-11-04 0 9.050 9.030 9.050 8.910 9.100 4,882,624 43,894,370 8.9899 8.114 8.096 8.114 7.988 8.159 5,445,984 8.0600 2.26%
2015-11-03 0 8.850 8.830 8.870 8.710 8.980 925,000 8,212,750 8.8786 7.935 7.917 7.952 7.809 8.051 1,031,727 7.9602 -0.34%
2015-11-02 0 8.880 8.880 8.890 8.700 9.060 2,955,000 26,104,766 8.8341 7.961 7.961 7.970 7.800 8.123 3,295,949 7.9203 1.02%
2015-10-30 0 8.790 8.710 8.800 8.590 8.800 1,158,500 10,085,850 8.7060 7.881 7.809 7.890 7.701 7.890 1,292,168 7.8054 -0.11%
2015-10-29 0 8.800 8.760 8.810 8.620 8.820 2,363,000 20,708,735 8.7637 7.890 7.854 7.899 7.728 7.908 2,635,644 7.8572 2.09%
2015-10-28 0 8.620 8.560 8.640 8.560 8.750 947,000 8,207,355 8.6667 7.728 7.675 7.746 7.675 7.845 1,056,265 7.7702 -1.37%
2015-10-27 0 8.740 8.710 8.740 8.650 8.810 884,000 7,694,519 8.7042 7.836 7.809 7.836 7.755 7.899 985,996 7.8038 -0.68%
2015-10-26 0 8.800 8.790 8.800 8.780 9.030 1,236,500 10,958,977 8.8629 7.890 7.881 7.890 7.872 8.096 1,379,168 7.9461 -1.23%
2015-10-23 0 8.910 8.900 8.950 8.800 9.110 3,132,000 28,000,655 8.9402 7.988 7.979 8.024 7.890 8.168 3,493,372 8.0154 1.14%
2015-10-22 0 8.810 8.810 8.830 8.760 8.870 602,000 5,316,031 8.8306 7.899 7.899 7.917 7.854 7.952 671,459 7.9171 -0.68%
2015-10-20 0 8.870 8.850 8.870 8.750 8.880 741,000 6,541,484 8.8279 7.952 7.935 7.952 7.845 7.961 826,497 7.9147 -0.34%
2015-10-19 0 8.900 8.850 8.900 8.670 8.950 1,566,000 13,818,818 8.8243 7.979 7.935 7.979 7.773 8.024 1,746,686 7.9115 0.23%
2015-10-16 0 8.880 8.830 8.890 8.660 8.910 2,732,500 24,040,175 8.7979 7.961 7.917 7.970 7.764 7.988 3,047,777 7.8878 3.74%
2015-10-15 0 8.560 8.560 8.580 8.440 8.580 4,756,000 40,430,220 8.5009 7.675 7.675 7.692 7.567 7.692 5,304,750 7.6215 0.59%
2015-10-14 0 8.510 8.500 8.550 8.400 8.730 1,789,000 15,223,540 8.5095 7.630 7.621 7.666 7.531 7.827 1,995,416 7.6293 -0.47%
2015-10-13 0 8.550 8.550 8.620 8.550 8.930 2,286,964 19,853,618 8.6812 7.666 7.666 7.728 7.666 8.006 2,550,835 7.7832 -1.72%
2015-10-12 0 8.700 8.660 8.700 8.460 8.870 2,020,500 17,395,719 8.6096 7.800 7.764 7.800 7.585 7.952 2,253,626 7.7190 3.08%
2015-10-09 0 8.440 8.420 8.440 8.260 8.450 4,445,500 36,996,102 8.3221 7.567 7.549 7.567 7.406 7.576 4,958,424 7.4613 2.80%
2015-10-08 0 8.210 8.150 8.220 8.150 8.270 2,415,000 19,833,332 8.2126 7.361 7.307 7.370 7.307 7.415 2,693,644 7.3630 0.00%
2015-10-07 0 8.210 8.210 8.290 8.050 8.330 1,417,825 11,550,775 8.1468 7.361 7.361 7.432 7.217 7.468 1,581,414 7.3041 1.99%
2015-10-06 0 8.050 8.020 8.050 7.980 8.380 2,877,000 23,407,962 8.1362 7.217 7.190 7.217 7.155 7.513 3,208,950 7.2946 -1.71%
2015-10-05 0 8.190 8.160 8.250 8.040 8.480 3,369,500 27,326,741 8.1100 7.343 7.316 7.397 7.208 7.603 3,758,275 7.2711 1.11%
2015-10-02 0 8.100 8.080 8.110 7.720 8.190 1,239,021 9,918,930 8.0055 7.262 7.244 7.271 6.921 7.343 1,381,980 7.1773 3.05%
2015-09-30 0 7.860 7.850 7.880 7.850 8.030 2,430,500 19,181,669 7.8921 7.047 7.038 7.065 7.038 7.199 2,710,932 7.0757 -0.51%
2015-09-29 0 7.900 7.900 7.910 7.790 8.190 1,094,000 8,654,780 7.9111 7.083 7.083 7.092 6.984 7.343 1,220,226 7.0928 -4.59%
2015-09-25 0 8.280 8.150 8.280 8.070 8.280 615,500 5,010,620 8.1407 7.423 7.307 7.423 7.235 7.423 686,517 7.2986 1.97%
2015-09-24 0 8.120 8.060 8.120 8.060 8.190 142,500 1,155,455 8.1085 7.280 7.226 7.280 7.226 7.343 158,942 7.2697 -0.25%
2015-09-23 0 8.140 8.080 8.140 8.010 8.230 1,238,500 10,008,000 8.0807 7.298 7.244 7.298 7.181 7.379 1,381,399 7.2448 -1.57%
2015-09-22 0 8.270 8.200 8.290 8.070 8.470 899,000 7,411,804 8.2445 7.415 7.352 7.432 7.235 7.594 1,002,727 7.3916 1.85%
2015-09-21 0 8.120 8.090 8.120 8.030 8.170 364,706 2,951,370 8.0925 7.280 7.253 7.280 7.199 7.325 406,786 7.2553 -0.98%
2015-09-18 0 8.200 8.120 8.250 7.950 8.250 1,148,000 9,342,640 8.1382 7.352 7.280 7.397 7.128 7.397 1,280,457 7.2963 2.37%
2015-09-17 0 8.010 7.990 8.000 7.850 8.100 3,074,500 24,548,977 7.9847 7.181 7.163 7.172 7.038 7.262 3,429,237 7.1587 2.04%
2015-09-16 0 7.850 7.810 7.850 7.750 7.920 2,106,927 16,493,531 7.8282 7.038 7.002 7.038 6.948 7.101 2,350,025 7.0184 1.68%
2015-09-15 0 7.720 7.720 7.730 7.700 8.090 2,000,500 15,679,985 7.8380 6.921 6.921 6.930 6.903 7.253 2,231,319 7.0272 -3.38%
2015-09-14 0 7.990 7.960 7.990 7.940 8.090 2,075,500 16,622,450 8.0089 7.163 7.137 7.163 7.119 7.253 2,314,972 7.1804 0.50%
2015-09-11 0 7.950 7.850 7.950 7.830 8.250 642,500 5,169,450 8.0458 7.128 7.038 7.128 7.020 7.397 716,632 7.2135 -0.38%
2015-09-10 0 7.980 7.950 8.020 7.870 8.140 1,236,000 9,849,925 7.9692 7.155 7.128 7.190 7.056 7.298 1,378,610 7.1448 -2.09%
2015-09-09 0 8.150 8.120 8.160 7.900 8.360 3,564,500 28,857,170 8.0957 7.307 7.280 7.316 7.083 7.495 3,975,774 7.2583 5.98%
2015-09-08 0 7.690 7.680 7.700 7.350 7.700 960,500 7,289,897 7.5897 6.895 6.886 6.903 6.590 6.903 1,071,323 6.8046 3.22%
2015-09-07 0 7.450 7.400 7.480 7.370 7.720 432,500 3,252,310 7.5198 6.679 6.635 6.706 6.608 6.921 482,402 6.7419 0.54%
2015-09-04 0 7.410 7.400 7.460 7.300 7.560 680,000 5,060,640 7.4421 6.643 6.635 6.688 6.545 6.778 758,459 6.6723 -0.27%
2015-09-02 0 7.430 7.400 7.440 7.190 7.680 1,571,000 11,566,580 7.3626 6.661 6.635 6.670 6.446 6.886 1,752,263 6.6009 -1.85%
2015-09-01 0 7.570 7.570 7.590 7.460 7.790 670,000 5,076,110 7.5763 6.787 6.787 6.805 6.688 6.984 747,305 6.7926 -2.82%
2015-08-31 0 7.790 7.790 7.810 7.430 8.000 839,398 6,515,338 7.7619 6.984 6.984 7.002 6.661 7.172 936,248 6.9590 -3.83%
2015-08-28 0 8.100 8.090 8.100 7.950 8.190 3,186,000 25,008,677 7.8496 7.262 7.253 7.262 7.128 7.343 3,553,602 7.0376 5.19%
2015-08-27 0 7.700 7.700 7.710 7.480 7.990 1,891,901 14,552,717 7.6921 6.903 6.903 6.912 6.706 7.163 2,110,189 6.8964 3.63%
2015-08-26 0 7.430 7.360 7.440 7.100 7.770 3,987,500 29,347,800 7.3599 6.661 6.599 6.670 6.366 6.966 4,447,580 6.5986 1.09%
2015-08-25 0 7.350 7.350 7.450 7.300 8.060 2,825,384 21,448,845 7.5915 6.590 6.590 6.679 6.545 7.226 3,151,378 6.8062 -3.16%
2015-08-24 0 7.590 7.580 7.620 7.350 7.830 3,857,000 29,105,435 7.5461 6.805 6.796 6.832 6.590 7.020 4,302,023 6.7655 -7.44%
2015-08-21 0 8.200 8.180 8.200 8.120 8.540 2,642,000 21,745,290 8.2306 7.352 7.334 7.352 7.280 7.657 2,946,835 7.3792 -5.53%
2015-08-20 0 8.680 8.650 8.680 8.650 8.860 806,000 7,047,973 8.7444 7.782 7.755 7.782 7.755 7.943 898,997 7.8398 -2.47%
2015-08-19 0 8.900 8.870 8.900 8.750 9.050 1,015,500 9,020,160 8.8825 7.979 7.952 7.979 7.845 8.114 1,132,669 7.9636 -2.31%
2015-08-18 0 9.110 9.030 9.110 9.020 9.200 2,806,130 25,595,848 9.1214 8.168 8.096 8.168 8.087 8.248 3,129,903 8.1778 0.77%
2015-08-17 0 9.040 8.990 9.070 8.800 9.070 1,627,743 14,535,781 8.9300 8.105 8.060 8.132 7.890 8.132 1,815,553 8.0063 3.79%
2015-08-14 0 8.710 8.700 8.710 8.620 8.760 589,500 5,134,600 8.7101 7.809 7.800 7.809 7.728 7.854 657,517 7.8091 -0.34%
2015-08-13 0 8.740 8.690 8.770 8.640 8.850 428,000 3,738,292 8.7343 7.836 7.791 7.863 7.746 7.935 477,383 7.8308 1.04%
2015-08-12 0 8.650 8.650 8.670 8.570 8.920 2,088,500 18,132,090 8.6819 7.755 7.755 7.773 7.683 7.997 2,329,472 7.7838 -3.03%
2015-08-11 0 8.920 8.920 8.950 8.880 9.220 1,231,000 11,077,990 8.9992 7.997 7.997 8.024 7.961 8.266 1,373,033 8.0683 -2.41%
2015-08-10 0 9.140 9.080 9.180 8.990 9.230 710,043 6,472,725 9.1160 8.195 8.141 8.230 8.060 8.275 791,968 8.1730 0.22%
2015-08-07 0 9.120 9.100 9.120 8.980 9.200 474,500 4,300,207 9.0626 8.177 8.159 8.177 8.051 8.248 529,248 8.1251 -0.44%
2015-08-06 0 9.160 9.120 9.160 8.970 9.180 232,706 2,109,138 9.0635 8.212 8.177 8.212 8.042 8.230 259,556 8.1260 -0.33%
2015-08-05 0 9.190 9.180 9.190 8.890 9.190 583,500 5,301,895 9.0864 8.239 8.230 8.239 7.970 8.239 650,825 8.1464 3.37%
2015-08-04 0 8.890 8.900 8.930 8.660 8.930 1,335,500 11,816,510 8.8480 7.970 7.979 8.006 7.764 8.006 1,489,591 7.9327 1.37%
2015-08-03 0 8.770 8.750 8.790 8.770 9.140 2,142,000 19,029,347 8.8839 7.863 7.845 7.881 7.863 8.195 2,389,145 7.9649 -4.05%
2015-07-31 0 9.140 9.140 9.220 9.030 9.340 1,496,536 13,732,307 9.1761 8.195 8.195 8.266 8.096 8.374 1,669,207 8.2268 1.33%
2015-07-30 0 9.020 9.020 9.070 9.010 9.220 866,000 7,921,035 9.1467 8.087 8.087 8.132 8.078 8.266 965,920 8.2005 -0.99%
2015-07-29 0 9.110 9.110 9.120 8.950 9.260 1,514,926 13,828,816 9.1284 8.168 8.168 8.177 8.024 8.302 1,689,719 8.1841 1.00%
2015-07-28 0 9.020 9.020 9.050 8.880 9.220 2,220,684 20,197,015 9.0950 8.087 8.087 8.114 7.961 8.266 2,476,908 8.1541 -0.88%
2015-07-27 0 9.100 9.090 9.100 9.010 9.500 2,267,366 21,098,084 9.3051 8.159 8.150 8.159 8.078 8.517 2,528,976 8.3425 -4.11%
2015-07-24 0 9.490 9.470 9.490 9.280 9.570 1,295,000 12,189,665 9.4129 8.508 8.490 8.508 8.320 8.580 1,444,418 8.4392 -0.63%
2015-07-23 0 9.550 9.510 9.550 9.470 9.620 1,585,852 15,092,940 9.5172 8.562 8.526 8.562 8.490 8.625 1,768,828 8.5327 -0.73%
2015-07-22 0 9.620 9.560 9.630 9.350 9.800 4,094,201 39,235,022 9.5831 8.625 8.571 8.634 8.383 8.786 4,566,592 8.5918 -1.84%
2015-07-21 0 9.800 9.780 9.800 9.440 9.870 5,586,303 54,412,668 9.7404 8.786 8.768 8.786 8.463 8.849 6,230,853 8.7328 2.08%
2015-07-20 0 9.600 9.570 9.580 9.100 9.800 3,357,524 32,120,915 9.5668 8.607 8.580 8.589 8.159 8.786 3,744,917 8.5772 3.90%
2015-07-17 0 9.240 9.170 9.240 9.000 9.260 3,323,000 30,268,545 9.1088 8.284 8.221 8.284 8.069 8.302 3,706,409 8.1665 2.10%
2015-07-16 0 9.050 9.040 9.060 9.020 9.120 2,235,221 20,238,887 9.0545 8.114 8.105 8.123 8.087 8.177 2,493,122 8.1179 0.33%
2015-07-15 0 9.020 9.020 9.080 9.020 9.260 1,786,749 16,271,418 9.1067 8.087 8.087 8.141 8.087 8.302 1,992,905 8.1647 0.00%
2015-07-14 0 9.020 9.020 9.030 8.960 9.200 2,372,500 21,481,055 9.0542 8.087 8.087 8.096 8.033 8.248 2,646,240 8.1176 -1.96%
2015-07-13 0 9.200 9.180 9.200 9.170 9.400 1,994,600 18,402,781 9.2263 8.248 8.230 8.248 8.221 8.428 2,224,738 8.2719 -1.60%
2015-07-10 0 9.350 9.300 9.370 9.100 9.480 4,385,163 40,846,388 9.3147 8.383 8.338 8.401 8.159 8.499 4,891,125 8.3511 3.66%
2015-07-09 0 9.020 9.020 9.050 8.250 9.210 5,330,648 47,160,525 8.8471 8.087 8.087 8.114 7.397 8.257 5,945,701 7.9319 9.33%
2015-07-08 0 8.250 8.230 8.250 6.900 8.600 19,949,986 163,388,148 8.1899 7.397 7.379 7.397 6.186 7.710 22,251,825 7.3427 -2.71%
2015-07-07 0 8.480 8.470 8.510 8.440 9.000 9,776,500 83,888,972 8.5807 7.603 7.594 7.630 7.567 8.069 10,904,517 7.6930 -3.75%
2015-07-06 0 8.810 8.810 8.820 8.180 9.480 17,956,094 152,570,534 8.4969 7.899 7.899 7.908 7.334 8.499 20,027,877 7.6179 -5.06%
2015-07-03 0 9.280 9.270 9.300 9.220 9.820 8,096,266 76,611,549 9.4626 8.320 8.311 8.338 8.266 8.804 9,030,417 8.4837 -4.33%
2015-07-02 0 9.700 9.690 9.700 9.590 9.930 5,117,020 49,578,362 9.6889 8.697 8.688 8.697 8.598 8.903 5,707,424 8.6866 -0.51%
2015-06-30 0 9.750 9.730 9.760 9.300 9.940 8,648,305 83,399,571 9.6435 8.741 8.723 8.750 8.338 8.912 9,646,151 8.6459 4.28%
2015-06-29 0 9.350 9.350 9.360 9.250 10.08 16,803,500 159,516,427 9.4930 8.383 8.383 8.392 8.293 9.037 18,742,296 8.5110 -7.61%
2015-06-26 0 10.12 10.12 10.18 9.860 10.30 7,233,000 72,524,475 10.027 9.073 9.073 9.127 8.840 9.235 8,067,547 8.9897 0.00%
2015-06-25 0 10.12 10.12 10.14 10.10 10.50 9,411,500 97,042,494 10.311 9.073 9.073 9.091 9.055 9.414 10,497,404 9.2444 -2.13%
2015-06-24 0 10.34 10.34 10.36 10.14 10.58 8,645,225 89,543,855 10.358 9.270 9.270 9.288 9.091 9.486 9,642,715 9.2862 -2.08%
2015-06-23 0 10.56 10.56 10.58 10.28 10.68 15,881,700 167,207,892 10.528 9.468 9.468 9.486 9.217 9.575 17,714,138 9.4392 2.52%
2015-06-22 0 10.30 10.26 10.30 9.870 10.54 12,859,485 131,550,328 10.230 9.235 9.199 9.235 8.849 9.450 14,343,219 9.1716 4.04%
2015-06-19 0 9.900 9.900 9.920 9.780 10.32 20,205,500 201,739,095 9.9844 8.876 8.876 8.894 8.768 9.252 22,536,821 8.9515 -2.94%
2015-06-18 0 10.20 10.18 10.20 9.620 10.22 42,979,700 428,593,114 9.9720 9.145 9.127 9.145 8.625 9.163 47,938,719 8.9404 6.25%
2015-06-17 0 9.600 9.600 9.620 9.350 9.680 17,540,500 168,017,257 9.5788 8.607 8.607 8.625 8.383 8.679 19,564,332 8.5879 2.89%
2015-06-16 0 9.330 9.330 9.340 9.190 9.540 18,061,500 168,513,320 9.3300 8.365 8.365 8.374 8.239 8.553 20,145,445 8.3648 -1.89%
2015-06-15 0 9.510 9.510 9.520 9.490 9.700 16,616,750 158,547,182 9.5414 8.526 8.526 8.535 8.508 8.697 18,533,999 8.5544 -1.65%
2015-06-12 0 9.670 9.690 9.700 9.280 9.970 67,966,400 658,700,432 9.6916 8.670 8.688 8.697 8.320 8.939 75,808,397 8.6890 3.42%
2015-06-11 0 9.350 9.320 9.330 9.310 9.820 233,134,100 2,222,164,070 9.5317 8.383 8.356 8.365 8.347 8.804 260,033,227 8.5457

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